Virtus AllianzGI Convertible & Income Fund (NCV) Exchange: NYSE
Data as of Aug. 22, 2025
$14.58 ($0.18) 1.25%
Virtus AllianzGI Convertible & Income Fund - Daily Information
Click for more stock information on Virtus AllianzGI Convertible & Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.45 |
| Previous Close | $14.58 |
| High | $14.60 |
| Low | $14.41 |
| Adjusted Open | $14.45 |
| Previous Adjusted Close | $14.58 |
| Adjusted High | $14.60 |
| Adjusted Low | $14.41 |
About Virtus AllianzGI Convertible & Income Fund (NCV)
AllianzGI Convertible & Income Fund, is a diversified, closed-end management investment company. The Fund's investment objective is to provide total return through a combination of capital appreciation and high current income. It invests in a diversified portfolio of domestic convertible securities and non-convertible, high-yield bonds rated below investment grade. It seeks to invest at least 50% of its portfolio in convertibles. It invests in sectors, such as advertising, apparel, auto components, banks, diversified financial services, entertainment, miscellaneous manufacturing and retail. Allianz Global Investors Fund Management LLC serves as the Fund's investment manager and is an indirect, wholly owned subsidiary of Allianz Global Investors of America L.P. (Allianz Global). Its sub-advisors are Pacific Investment Management Company LLC, Allianz Global Investors Capital LLC and NFJ Investment Group LLC.
Invest in Virtus AllianzGI Convertible & Income Fund (NCV)
Historical Stock Data for Virtus AllianzGI Convertible & Income Fund (NCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $14.45 | $14.60 | $14.41 | $14.58 | $14.58 | 66,178 |
| 2025-08-21 | $14.40 | $14.41 | $14.30 | $14.40 | $14.40 | 55,198 |
| 2025-08-20 | $14.42 | $14.48 | $14.27 | $14.43 | $14.43 | 79,754 |
| 2025-08-19 | $14.55 | $14.58 | $14.40 | $14.47 | $14.47 | 87,842 |
| 2025-08-18 | $14.50 | $14.52 | $14.44 | $14.52 | $14.52 | 34,065 |
| 2025-08-15 | $14.49 | $14.50 | $14.43 | $14.50 | $14.50 | 58,584 |
| 2025-08-14 | $14.52 | $14.52 | $14.33 | $14.49 | $14.49 | 65,353 |
| 2025-08-13 | $14.53 | $14.55 | $14.42 | $14.55 | $14.55 | 121,511 |
| 2025-08-12 | $14.45 | $14.49 | $14.27 | $14.49 | $14.49 | 85,212 |
| 2025-08-11 | $14.44 | $14.48 | $14.35 | $14.43 | $14.43 | 100,131 |
| 2025-08-08 | $14.55 | $14.55 | $14.41 | $14.52 | $14.38 | 110,991 |
| 2025-08-07 | $14.41 | $14.54 | $14.40 | $14.49 | $14.35 | 87,619 |
| 2025-08-06 | $14.39 | $14.42 | $14.27 | $14.37 | $14.24 | 67,478 |
| 2025-08-05 | $14.45 | $14.45 | $14.28 | $14.33 | $14.20 | 79,585 |
| 2025-08-04 | $14.36 | $14.37 | $14.29 | $14.37 | $14.24 | 74,118 |
| 2025-08-01 | $14.40 | $14.42 | $14.15 | $14.20 | $14.07 | 123,434 |
| 2025-07-31 | $14.37 | $14.42 | $14.30 | $14.34 | $14.21 | 103,232 |
| 2025-07-30 | $14.37 | $14.38 | $14.25 | $14.33 | $14.20 | 89,465 |
| 2025-07-29 | $14.37 | $14.38 | $14.24 | $14.30 | $14.17 | 110,586 |
| 2025-07-28 | $14.37 | $14.37 | $14.28 | $14.34 | $14.21 | 66,061 |
| 2025-07-25 | $14.32 | $14.36 | $14.28 | $14.30 | $14.17 | 54,277 |
| 2025-07-24 | $14.25 | $14.30 | $14.23 | $14.26 | $14.13 | 72,616 |
| 2025-07-23 | $14.38 | $14.38 | $14.22 | $14.23 | $14.10 | 102,162 |
| 2025-07-22 | $14.36 | $14.39 | $14.22 | $14.35 | $14.22 | 118,865 |
| 2025-07-21 | $14.31 | $14.40 | $14.26 | $14.33 | $14.20 | 153,771 |
| 2025-07-18 | $14.14 | $14.50 | $14.12 | $14.50 | $14.50 | 308,807 |
| 2025-07-17 | $14.07 | $14.13 | $14.02 | $14.12 | $14.12 | 98,951 |
| 2025-07-16 | $14.06 | $14.09 | $13.87 | $14.03 | $14.03 | 139,241 |
| 2025-07-15 | $14.13 | $14.13 | $13.95 | $13.97 | $13.97 | 103,196 |
| 2025-07-14 | $14.16 | $14.16 | $13.91 | $14.02 | $14.02 | 173,031 |
| 2025-07-11 | $14.15 | $14.20 | $14.10 | $14.18 | $14.18 | 48,964 |
| 2025-07-10 | $14.27 | $14.35 | $14.23 | $14.33 | $14.19 | 54,127 |
| 2025-07-09 | $14.20 | $14.29 | $14.17 | $14.27 | $14.13 | 82,343 |
| 2025-07-08 | $14.11 | $14.20 | $14.11 | $14.14 | $14.01 | 72,012 |
| 2025-07-07 | $14.20 | $14.20 | $14.06 | $14.10 | $13.97 | 68,848 |
| 2025-07-03 | $14.17 | $14.20 | $14.14 | $14.20 | $14.07 | 37,217 |
| 2025-07-02 | $14.14 | $14.20 | $14.02 | $14.14 | $14.01 | 88,232 |
| 2025-07-01 | $14.33 | $14.33 | $14.01 | $14.14 | $14.01 | 193,603 |
| 2025-06-30 | $14.07 | $14.24 | $14.02 | $14.20 | $14.07 | 67,823 |
| 2025-06-27 | $14.09 | $14.12 | $13.96 | $14.05 | $13.92 | 81,533 |
| 2025-06-26 | $13.96 | $14.00 | $13.89 | $13.99 | $13.86 | 116,741 |
| 2025-06-25 | $13.84 | $13.93 | $13.82 | $13.93 | $13.80 | 40,225 |
| 2025-06-24 | $13.69 | $13.82 | $13.61 | $13.80 | $13.67 | 43,943 |
| 2025-06-23 | $13.58 | $13.62 | $13.53 | $13.62 | $13.49 | 58,770 |
| 2025-06-20 | $13.61 | $13.63 | $13.51 | $13.55 | $13.42 | 39,792 |
| 2025-06-18 | $13.56 | $13.63 | $13.45 | $13.51 | $13.38 | 59,408 |
| 2025-06-17 | $13.63 | $13.63 | $13.51 | $13.58 | $13.45 | 133,834 |
| 2025-06-16 | $13.61 | $13.68 | $13.51 | $13.61 | $13.48 | 50,455 |
| 2025-06-13 | $13.58 | $13.59 | $13.50 | $13.56 | $13.43 | 36,339 |
| 2025-06-12 | $13.68 | $13.70 | $13.60 | $13.65 | $13.52 | 53,262 |
| 2025-06-11 | $13.78 | $13.81 | $13.70 | $13.73 | $13.47 | 77,973 |
| 2025-06-10 | $13.83 | $13.83 | $13.70 | $13.74 | $13.48 | 65,506 |
| 2025-06-09 | $13.73 | $13.78 | $13.71 | $13.76 | $13.49 | 60,390 |
| 2025-06-06 | $13.65 | $13.73 | $13.59 | $13.71 | $13.45 | 75,404 |
| 2025-06-05 | $13.65 | $13.66 | $13.52 | $13.54 | $13.28 | 82,250 |
| 2025-06-04 | $13.58 | $13.66 | $13.57 | $13.57 | $13.31 | 72,171 |
| 2025-06-03 | $13.50 | $13.57 | $13.41 | $13.53 | $13.27 | 98,492 |
| 2025-06-02 | $13.46 | $13.55 | $13.40 | $13.50 | $13.24 | 56,942 |
| 2025-05-30 | $13.47 | $13.56 | $13.36 | $13.46 | $13.20 | 58,064 |
| 2025-05-29 | $13.49 | $13.55 | $13.40 | $13.43 | $13.17 | 87,189 |
| 2025-05-28 | $13.43 | $13.50 | $13.31 | $13.34 | $13.34 | 77,227 |
| 2025-05-27 | $13.39 | $13.47 | $13.35 | $13.42 | $13.42 | 44,024 |
| 2025-05-23 | $13.18 | $13.30 | $13.02 | $13.27 | $13.27 | 70,485 |
| 2025-05-22 | $13.33 | $13.36 | $13.20 | $13.26 | $13.26 | 48,143 |
| 2025-05-21 | $13.45 | $13.53 | $13.25 | $13.31 | $13.31 | 43,258 |
| 2025-05-20 | $13.43 | $13.54 | $13.32 | $13.46 | $13.46 | 63,028 |
| 2025-05-19 | $13.33 | $13.54 | $13.26 | $13.43 | $13.43 | 77,652 |
| 2025-05-16 | $13.34 | $13.54 | $13.34 | $13.53 | $13.53 | 101,435 |
| 2025-05-15 | $13.51 | $13.52 | $13.32 | $13.42 | $13.42 | 61,551 |
| 2025-05-14 | $13.44 | $13.50 | $13.43 | $13.49 | $13.49 | 55,574 |
| 2025-05-13 | $13.37 | $13.50 | $13.34 | $13.43 | $13.43 | 137,816 |
| 2025-05-12 | $13.37 | $13.40 | $13.30 | $13.36 | $13.36 | 65,374 |
| 2025-05-09 | $13.34 | $13.38 | $13.25 | $13.29 | $13.16 | 39,258 |
| 2025-05-08 | $13.18 | $13.39 | $13.16 | $13.25 | $13.12 | 87,645 |
| 2025-05-07 | $13.03 | $13.18 | $13.02 | $13.18 | $13.05 | 93,603 |
| 2025-05-06 | $12.97 | $13.12 | $12.93 | $13.03 | $12.90 | 71,576 |
| 2025-05-05 | $13.03 | $13.12 | $12.97 | $13.04 | $12.91 | 89,145 |
| 2025-05-02 | $13.21 | $13.23 | $13.04 | $13.09 | $12.96 | 139,849 |
| 2025-05-01 | $13.08 | $13.09 | $12.98 | $12.99 | $12.86 | 74,421 |
| 2025-04-30 | $12.98 | $13.01 | $12.82 | $12.97 | $12.84 | 91,726 |
| 2025-04-29 | $13.13 | $13.13 | $12.97 | $13.04 | $12.91 | 94,588 |
| 2025-04-28 | $13.10 | $13.12 | $12.90 | $13.11 | $12.98 | 69,736 |
| 2025-04-25 | $12.87 | $13.06 | $12.74 | $13.00 | $12.87 | 55,266 |
| 2025-04-24 | $12.68 | $12.92 | $12.68 | $12.86 | $12.73 | 55,974 |
| 2025-04-23 | $12.71 | $12.89 | $12.61 | $12.65 | $12.52 | 50,170 |
| 2025-04-22 | $12.39 | $12.53 | $12.34 | $12.48 | $12.35 | 38,251 |
| 2025-04-21 | $12.30 | $12.42 | $12.22 | $12.26 | $12.14 | 66,020 |
| 2025-04-17 | $12.41 | $12.49 | $12.31 | $12.47 | $12.34 | 66,114 |
| 2025-04-16 | $12.46 | $12.52 | $12.27 | $12.38 | $12.26 | 68,177 |
| 2025-04-15 | $12.50 | $12.59 | $12.40 | $12.49 | $12.36 | 58,535 |
| 2025-04-14 | $12.55 | $12.55 | $12.27 | $12.39 | $12.27 | 72,200 |
| 2025-04-11 | $12.00 | $12.32 | $12.00 | $12.15 | $12.03 | 73,046 |
| 2025-04-10 | $12.52 | $12.63 | $12.10 | $12.17 | $11.91 | 101,566 |
| 2025-04-09 | $11.99 | $12.90 | $11.99 | $12.76 | $12.76 | 251,209 |
| 2025-04-08 | $12.18 | $12.50 | $11.88 | $11.93 | $11.93 | 233,100 |
| 2025-04-07 | $11.59 | $11.95 | $11.51 | $11.76 | $11.76 | 197,979 |
| 2025-04-04 | $12.54 | $12.55 | $11.79 | $11.88 | $11.88 | 185,632 |
| 2025-04-03 | $12.85 | $12.98 | $12.56 | $12.57 | $12.57 | 170,086 |
| 2025-04-02 | $12.95 | $13.09 | $12.92 | $13.05 | $13.05 | 80,613 |
| 2025-04-01 | $13.04 | $13.04 | $12.77 | $12.95 | $12.95 | 106,296 |
| 2025-03-31 | $12.88 | $12.98 | $12.79 | $12.93 | $12.93 | 106,898 |
| 2025-03-28 | $13.13 | $13.15 | $12.91 | $12.97 | $12.97 | 87,112 |
| 2025-03-27 | $13.05 | $13.20 | $13.05 | $13.11 | $13.11 | 105,617 |
| 2025-03-26 | $13.30 | $13.34 | $13.10 | $13.12 | $13.12 | 105,706 |
| 2025-03-25 | $13.40 | $13.40 | $13.26 | $13.34 | $13.34 | 97,676 |
| 2025-03-24 | $13.30 | $13.38 | $13.21 | $13.36 | $13.36 | 93,668 |
| 2025-03-21 | $13.11 | $13.25 | $13.01 | $13.22 | $13.22 | 52,412 |
| 2025-03-20 | $13.17 | $13.21 | $13.10 | $13.19 | $13.19 | 56,459 |
| 2025-03-19 | $12.99 | $13.20 | $12.99 | $13.19 | $13.19 | 78,775 |
| 2025-03-18 | $12.95 | $13.05 | $12.91 | $13.01 | $13.01 | 40,585 |
| 2025-03-17 | $12.96 | $13.11 | $12.88 | $13.07 | $13.07 | 141,247 |
| 2025-03-14 | $12.90 | $12.99 | $12.76 | $12.96 | $12.96 | 84,982 |
| 2025-03-13 | $12.81 | $12.92 | $12.70 | $12.74 | $12.74 | 87,844 |
| 2025-03-12 | $13.03 | $13.06 | $12.93 | $13.00 | $12.86 | 145,285 |
| 2025-03-11 | $12.87 | $13.08 | $12.87 | $12.99 | $12.85 | 115,547 |
| 2025-03-10 | $13.15 | $13.24 | $12.94 | $12.98 | $12.84 | 102,244 |
| 2025-03-07 | $13.30 | $13.33 | $13.11 | $13.24 | $13.10 | 159,846 |
| 2025-03-06 | $13.46 | $13.51 | $13.29 | $13.33 | $13.19 | 110,095 |
| 2025-03-05 | $13.50 | $13.64 | $13.46 | $13.57 | $13.43 | 106,628 |
| 2025-03-04 | $13.57 | $13.65 | $13.41 | $13.57 | $13.43 | 130,111 |
| 2025-03-03 | $13.76 | $13.85 | $13.53 | $13.57 | $13.43 | 125,645 |
| 2025-02-28 | $13.50 | $13.68 | $13.50 | $13.66 | $13.52 | 60,706 |
| 2025-02-27 | $13.75 | $13.81 | $13.50 | $13.50 | $13.36 | 96,680 |
| 2025-02-26 | $13.65 | $13.82 | $13.60 | $13.75 | $13.60 | 120,624 |
| 2025-02-25 | $13.78 | $13.83 | $13.65 | $13.65 | $13.51 | 90,525 |
| 2025-02-24 | $13.92 | $13.92 | $13.77 | $13.77 | $13.62 | 49,969 |
| 2025-02-21 | $14.10 | $14.16 | $13.88 | $13.93 | $13.78 | 100,595 |
| 2025-02-20 | $14.20 | $14.23 | $14.03 | $14.10 | $13.95 | 148,697 |
| 2025-02-19 | $14.17 | $14.22 | $14.03 | $14.19 | $14.04 | 175,111 |
| 2025-02-18 | $14.15 | $14.22 | $14.11 | $14.19 | $14.04 | 153,420 |
| 2025-02-14 | $13.97 | $14.18 | $13.97 | $14.15 | $14.00 | 157,120 |
| 2025-02-13 | $13.79 | $14.03 | $13.78 | $14.03 | $13.88 | 256,824 |
| 2025-02-12 | $13.92 | $14.00 | $13.69 | $13.91 | $13.63 | 373,095 |
| 2025-02-11 | $14.10 | $14.17 | $13.96 | $14.01 | $13.73 | 217,961 |
| 2025-02-10 | $14.13 | $14.25 | $14.01 | $14.19 | $13.91 | 325,742 |
| 2025-02-07 | $3.63 | $3.63 | $3.49 | $3.55 | $13.92 | 474,840 |
| 2025-02-06 | $3.63 | $3.64 | $3.60 | $3.62 | $14.19 | 88,180 |
| 2025-02-05 | $3.61 | $3.65 | $3.61 | $3.62 | $14.19 | 87,735 |
| 2025-02-04 | $3.60 | $3.65 | $3.56 | $3.64 | $14.27 | 97,303 |
| 2025-02-03 | $3.57 | $3.62 | $3.56 | $3.60 | $14.11 | 63,404 |
| 2025-01-31 | $3.66 | $3.68 | $3.63 | $3.63 | $14.23 | 93,188 |
| 2025-01-30 | $3.65 | $3.67 | $3.62 | $3.65 | $14.31 | 98,482 |
| 2025-01-29 | $3.61 | $3.63 | $3.59 | $3.63 | $14.23 | 78,081 |
| 2025-01-28 | $3.60 | $3.63 | $3.58 | $3.60 | $14.11 | 114,334 |
| 2025-01-27 | $3.61 | $3.64 | $3.57 | $3.60 | $14.11 | 73,797 |
| 2025-01-24 | $3.61 | $3.65 | $3.61 | $3.62 | $14.19 | 56,550 |
| 2025-01-23 | $3.58 | $3.62 | $3.57 | $3.61 | $14.15 | 65,646 |
| 2025-01-22 | $3.57 | $3.60 | $3.57 | $3.58 | $14.03 | 53,818 |
| 2025-01-21 | $3.59 | $3.60 | $3.55 | $3.56 | $13.95 | 78,531 |
| 2025-01-17 | $3.54 | $3.59 | $3.52 | $3.59 | $14.07 | 353,706 |
| 2025-01-16 | $3.51 | $3.54 | $3.48 | $3.53 | $13.84 | 213,481 |
| 2025-01-15 | $3.45 | $3.53 | $3.44 | $3.49 | $13.68 | 174,452 |
| 2025-01-14 | $3.42 | $3.46 | $3.40 | $3.43 | $13.44 | 144,133 |
| 2025-01-13 | $3.37 | $3.45 | $3.36 | $3.40 | $13.33 | 214,838 |
| 2025-01-10 | $3.47 | $3.50 | $3.38 | $3.45 | $13.39 | 163,503 |
| 2025-01-08 | $3.48 | $3.51 | $3.44 | $3.47 | $13.47 | 171,007 |
| 2025-01-07 | $3.55 | $3.57 | $3.49 | $3.49 | $13.54 | 52,131 |
| 2025-01-06 | $3.54 | $3.59 | $3.51 | $3.55 | $13.78 | 121,509 |
| 2025-01-03 | $3.48 | $3.55 | $3.47 | $3.55 | $13.78 | 70,213 |
| 2025-01-02 | $3.48 | $3.49 | $3.45 | $3.46 | $13.43 | 46,066 |
| 2024-12-31 | $3.49 | $3.51 | $3.45 | $3.47 | $13.47 | 69,383 |
| 2024-12-30 | $3.51 | $3.55 | $3.48 | $3.50 | $13.58 | 99,197 |
| 2024-12-27 | $3.51 | $3.55 | $3.47 | $3.50 | $13.58 | 78,981 |
| 2024-12-26 | $3.52 | $3.55 | $3.50 | $3.53 | $13.70 | 78,843 |
| 2024-12-24 | $3.50 | $3.52 | $3.49 | $3.51 | $13.62 | 66,275 |
| 2024-12-23 | $3.51 | $3.52 | $3.48 | $3.48 | $13.51 | 58,101 |
| 2024-12-20 | $3.47 | $3.53 | $3.47 | $3.52 | $13.66 | 51,535 |
| 2024-12-19 | $3.48 | $3.61 | $3.45 | $3.46 | $13.43 | 84,944 |
| 2024-12-18 | $3.58 | $3.58 | $3.45 | $3.47 | $13.47 | 131,384 |
| 2024-12-17 | $3.59 | $3.60 | $3.54 | $3.56 | $13.82 | 211,259 |
| 2024-12-16 | $3.62 | $3.63 | $3.58 | $3.61 | $14.01 | 137,083 |
| 2024-12-13 | $3.61 | $3.63 | $3.58 | $3.61 | $14.01 | 147,042 |
| 2024-12-12 | $3.63 | $3.66 | $3.59 | $3.59 | $13.93 | 178,287 |
| 2024-12-11 | $3.65 | $3.69 | $3.64 | $3.68 | $14.15 | 160,426 |
| 2024-12-10 | $3.70 | $3.71 | $3.62 | $3.64 | $13.99 | 289,959 |
| 2024-12-09 | $3.71 | $3.73 | $3.69 | $3.69 | $14.19 | 166,900 |
| 2024-12-06 | $3.68 | $3.72 | $3.68 | $3.71 | $3.71 | 556,142 |
| 2024-12-05 | $3.68 | $3.71 | $3.67 | $3.68 | $3.68 | 528,802 |
| 2024-12-04 | $3.67 | $3.71 | $3.66 | $3.70 | $3.70 | 705,320 |
| 2024-12-03 | $3.69 | $3.71 | $3.66 | $3.68 | $3.68 | 463,214 |
| 2024-12-02 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 581,360 |
| 2024-11-29 | $3.68 | $3.73 | $3.68 | $3.72 | $3.72 | 312,390 |
| 2024-11-27 | $3.69 | $3.70 | $3.63 | $3.66 | $3.66 | 494,419 |
| 2024-11-26 | $3.67 | $3.69 | $3.63 | $3.68 | $3.68 | 634,145 |
| 2024-11-25 | $3.67 | $3.70 | $3.59 | $3.66 | $3.66 | 777,336 |
| 2024-11-22 | $3.63 | $3.68 | $3.63 | $3.66 | $3.66 | 586,479 |
| 2024-11-21 | $3.60 | $3.65 | $3.59 | $3.64 | $3.64 | 1,092,796 |
| 2024-11-20 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 301,168 |
| 2024-11-19 | $3.47 | $3.58 | $3.46 | $3.58 | $3.58 | 623,314 |
| 2024-11-18 | $3.45 | $3.48 | $3.42 | $3.48 | $3.48 | 529,847 |
| 2024-11-15 | $3.45 | $3.47 | $3.40 | $3.43 | $3.43 | 363,187 |
| 2024-11-14 | $3.51 | $3.52 | $3.46 | $3.47 | $3.47 | 406,139 |
| 2024-11-13 | $3.52 | $3.54 | $3.49 | $3.51 | $3.51 | 987,735 |
| 2024-11-12 | $3.54 | $3.55 | $3.50 | $3.52 | $3.52 | 555,326 |
| 2024-11-11 | $3.53 | $3.57 | $3.53 | $3.56 | $3.53 | 910,247 |
| 2024-11-08 | $3.52 | $3.56 | $3.52 | $3.52 | $3.49 | 987,489 |
| 2024-11-07 | $3.51 | $3.54 | $3.50 | $3.53 | $3.50 | 817,731 |
| 2024-11-06 | $3.51 | $3.53 | $3.46 | $3.48 | $3.45 | 517,263 |
| 2024-11-05 | $3.41 | $3.47 | $3.40 | $3.46 | $3.43 | 1,247,030 |
| 2024-11-04 | $3.40 | $3.42 | $3.37 | $3.41 | $3.38 | 405,958 |
| 2024-11-01 | $3.40 | $3.41 | $3.35 | $3.38 | $3.35 | 983,640 |
| 2024-10-31 | $3.41 | $3.43 | $3.37 | $3.38 | $3.35 | 694,095 |
| 2024-10-30 | $3.44 | $3.45 | $3.40 | $3.45 | $3.42 | 690,299 |
| 2024-10-29 | $3.43 | $3.44 | $3.41 | $3.43 | $3.40 | 360,439 |
| 2024-10-28 | $3.46 | $3.49 | $3.41 | $3.41 | $3.38 | 492,235 |
| 2024-10-25 | $3.47 | $3.49 | $3.42 | $3.44 | $3.40 | 635,135 |
| 2024-10-24 | $3.47 | $3.49 | $3.44 | $3.47 | $3.44 | 292,390 |
| 2024-10-23 | $3.50 | $3.52 | $3.44 | $3.46 | $3.43 | 476,782 |
| 2024-10-22 | $3.51 | $3.55 | $3.51 | $3.52 | $3.49 | 780,542 |
| 2024-10-21 | $3.55 | $3.56 | $3.51 | $3.53 | $3.50 | 414,751 |
| 2024-10-18 | $3.56 | $3.58 | $3.54 | $3.55 | $3.52 | 827,264 |
| 2024-10-17 | $3.56 | $3.57 | $3.51 | $3.56 | $3.53 | 685,685 |
| 2024-10-16 | $3.55 | $3.57 | $3.53 | $3.56 | $3.53 | 459,983 |
| 2024-10-15 | $3.55 | $3.56 | $3.51 | $3.53 | $3.50 | 409,146 |
| 2024-10-14 | $3.54 | $3.55 | $3.53 | $3.54 | $3.51 | 337,073 |
| 2024-10-11 | $3.49 | $3.56 | $3.49 | $3.55 | $3.52 | 340,314 |
| 2024-10-10 | $3.57 | $3.58 | $3.50 | $3.53 | $3.46 | 516,800 |
| 2024-10-09 | $3.50 | $3.58 | $3.50 | $3.58 | $3.51 | 1,027,752 |
| 2024-10-08 | $3.50 | $3.52 | $3.48 | $3.52 | $3.45 | 359,330 |
| 2024-10-07 | $3.49 | $3.52 | $3.46 | $3.49 | $3.42 | 525,856 |
| 2024-10-04 | $3.49 | $3.52 | $3.48 | $3.49 | $3.42 | 167,600 |
| 2024-10-03 | $3.50 | $3.51 | $3.48 | $3.49 | $3.42 | 255,485 |
| 2024-10-02 | $3.49 | $3.52 | $3.46 | $3.51 | $3.44 | 466,289 |
| 2024-10-01 | $3.49 | $3.51 | $3.45 | $3.50 | $3.43 | 324,848 |
| 2024-09-30 | $3.48 | $3.51 | $3.47 | $3.50 | $3.43 | 400,547 |
| 2024-09-27 | $3.49 | $3.50 | $3.48 | $3.48 | $3.41 | 389,566 |
| 2024-09-26 | $3.49 | $3.50 | $3.47 | $3.48 | $3.41 | 584,862 |
| 2024-09-25 | $3.47 | $3.48 | $3.45 | $3.48 | $3.41 | 546,685 |
| 2024-09-24 | $3.49 | $3.49 | $3.44 | $3.47 | $3.40 | 400,287 |
| 2024-09-23 | $3.47 | $3.49 | $3.45 | $3.49 | $3.42 | 255,349 |
| 2024-09-20 | $3.48 | $3.48 | $3.43 | $3.45 | $3.45 | 265,362 |
| 2024-09-19 | $3.44 | $3.50 | $3.44 | $3.48 | $3.48 | 464,224 |
| 2024-09-18 | $3.43 | $3.46 | $3.41 | $3.44 | $3.44 | 283,697 |
| 2024-09-17 | $3.45 | $3.46 | $3.42 | $3.43 | $3.43 | 222,819 |
| 2024-09-16 | $3.44 | $3.45 | $3.40 | $3.43 | $3.43 | 212,962 |
| 2024-09-13 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 140,422 |
| 2024-09-12 | $3.43 | $3.44 | $3.43 | $3.44 | $3.41 | 222,316 |
| 2024-09-11 | $3.40 | $3.44 | $3.38 | $3.43 | $3.40 | 152,851 |
| 2024-09-10 | $3.42 | $3.42 | $3.39 | $3.40 | $3.37 | 157,713 |
| 2024-09-09 | $3.39 | $3.43 | $3.39 | $3.43 | $3.40 | 244,018 |
| 2024-09-06 | $3.40 | $3.40 | $3.36 | $3.37 | $3.34 | 221,352 |
| 2024-09-05 | $3.40 | $3.42 | $3.37 | $3.39 | $3.35 | 423,763 |
| 2024-09-04 | $3.43 | $3.47 | $3.37 | $3.38 | $3.35 | 609,995 |
| 2024-09-03 | $3.48 | $3.48 | $3.43 | $3.44 | $3.41 | 194,688 |
| 2024-08-30 | $3.46 | $3.48 | $3.45 | $3.48 | $3.45 | 292,578 |
| 2024-08-29 | $3.43 | $3.46 | $3.41 | $3.46 | $3.43 | 329,651 |
| 2024-08-28 | $3.43 | $3.45 | $3.38 | $3.40 | $3.37 | 447,732 |
| 2024-08-27 | $3.43 | $3.44 | $3.42 | $3.43 | $3.43 | 204,228 |
| 2024-08-26 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 280,839 |
| 2024-08-23 | $3.41 | $3.44 | $3.39 | $3.41 | $3.41 | 322,958 |
| 2024-08-22 | $3.43 | $3.43 | $3.39 | $3.40 | $3.40 | 246,659 |
| 2024-08-21 | $3.39 | $3.42 | $3.39 | $3.42 | $3.42 | 271,398 |
| 2024-08-20 | $3.40 | $3.40 | $3.37 | $3.39 | $3.39 | 291,074 |
| 2024-08-19 | $3.38 | $3.40 | $3.37 | $3.39 | $3.39 | 218,648 |
| 2024-08-16 | $3.37 | $3.39 | $3.35 | $3.37 | $3.37 | 150,492 |
| 2024-08-15 | $3.39 | $3.39 | $3.36 | $3.36 | $3.36 | 306,267 |
| 2024-08-14 | $3.37 | $3.39 | $3.36 | $3.37 | $3.37 | 185,532 |
| 2024-08-13 | $3.35 | $3.40 | $3.33 | $3.37 | $3.37 | 369,936 |
| 2024-08-12 | $3.35 | $3.37 | $3.33 | $3.35 | $3.35 | 335,274 |
| 2024-08-09 | $3.42 | $3.43 | $3.39 | $3.40 | $3.37 | 318,145 |
| 2024-08-08 | $3.38 | $3.41 | $3.36 | $3.40 | $3.37 | 244,304 |
| 2024-08-07 | $3.39 | $3.41 | $3.34 | $3.34 | $3.31 | 302,654 |
| 2024-08-06 | $3.32 | $3.38 | $3.31 | $3.34 | $3.31 | 358,494 |
| 2024-08-05 | $3.27 | $3.33 | $3.24 | $3.33 | $3.30 | 667,850 |
| 2024-08-02 | $3.34 | $3.38 | $3.33 | $3.38 | $3.38 | 338,296 |
| 2024-08-01 | $3.45 | $3.46 | $3.34 | $3.36 | $3.36 | 317,920 |
| 2024-07-31 | $3.41 | $3.45 | $3.38 | $3.44 | $3.44 | 317,132 |
| 2024-07-30 | $3.41 | $3.45 | $3.37 | $3.41 | $3.41 | 595,596 |
| 2024-07-29 | $3.34 | $3.39 | $3.34 | $3.38 | $3.38 | 519,426 |
| 2024-07-26 | $3.32 | $3.37 | $3.31 | $3.31 | $3.31 | 430,582 |
| 2024-07-25 | $3.33 | $3.34 | $3.30 | $3.31 | $3.31 | 351,900 |
| 2024-07-24 | $3.37 | $3.38 | $3.30 | $3.31 | $3.31 | 834,733 |
| 2024-07-23 | $3.47 | $3.47 | $3.39 | $3.39 | $3.39 | 722,150 |
| 2024-07-22 | $3.43 | $3.47 | $3.39 | $3.47 | $3.47 | 441,062 |
| 2024-07-19 | $3.42 | $3.45 | $3.36 | $3.43 | $3.43 | 3,488,863 |
| 2024-07-18 | $3.45 | $3.47 | $3.40 | $3.43 | $3.43 | 785,636 |
| 2024-07-17 | $3.43 | $3.45 | $3.33 | $3.44 | $3.44 | 949,260 |
| 2024-07-16 | $3.44 | $3.47 | $3.42 | $3.47 | $3.47 | 662,617 |
| 2024-07-15 | $3.37 | $3.45 | $3.36 | $3.42 | $3.42 | 1,017,467 |
| 2024-07-12 | $3.35 | $3.37 | $3.35 | $3.37 | $3.37 | 497,938 |
| 2024-07-11 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 369,501 |
| 2024-07-10 | $3.35 | $3.36 | $3.35 | $3.36 | $3.33 | 229,233 |
| 2024-07-09 | $3.34 | $3.35 | $3.32 | $3.32 | $3.29 | 852,981 |
| 2024-07-08 | $3.32 | $3.34 | $3.32 | $3.33 | $3.30 | 575,151 |
| 2024-07-05 | $3.32 | $3.34 | $3.31 | $3.32 | $3.29 | 507,061 |
| 2024-07-03 | $3.30 | $3.35 | $3.29 | $3.35 | $3.32 | 776,752 |
| 2024-07-02 | $3.26 | $3.30 | $3.26 | $3.30 | $3.27 | 853,877 |
| 2024-07-01 | $3.28 | $3.29 | $3.25 | $3.28 | $3.25 | 762,844 |
| 2024-06-28 | $3.29 | $3.30 | $3.25 | $3.27 | $3.24 | 816,138 |
| 2024-06-27 | $3.26 | $3.28 | $3.24 | $3.28 | $3.25 | 1,115,068 |
| 2024-06-26 | $3.24 | $3.25 | $3.22 | $3.25 | $3.22 | 995,603 |
| 2024-06-25 | $3.21 | $3.24 | $3.21 | $3.24 | $3.21 | 1,133,732 |
| 2024-06-24 | $3.19 | $3.22 | $3.18 | $3.20 | $3.17 | 1,086,835 |
| 2024-06-21 | $3.20 | $3.20 | $3.17 | $3.18 | $3.18 | 622,514 |
| 2024-06-20 | $3.22 | $3.23 | $3.17 | $3.19 | $3.19 | 979,666 |
| 2024-06-18 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 509,348 |
| 2024-06-17 | $3.24 | $3.26 | $3.21 | $3.25 | $3.25 | 1,152,258 |
| 2024-06-14 | $3.23 | $3.24 | $3.21 | $3.24 | $3.24 | 1,003,820 |
| 2024-06-13 | $3.22 | $3.27 | $3.22 | $3.24 | $3.24 | 613,653 |
| 2024-06-12 | $3.25 | $3.31 | $3.25 | $3.26 | $3.23 | 641,459 |
| 2024-06-11 | $3.25 | $3.25 | $3.21 | $3.24 | $3.21 | 497,669 |
| 2024-06-10 | $3.23 | $3.26 | $3.21 | $3.25 | $3.22 | 678,317 |
| 2024-06-07 | $3.22 | $3.26 | $3.22 | $3.23 | $3.20 | 818,194 |
| 2024-06-06 | $3.26 | $3.27 | $3.23 | $3.23 | $3.20 | 556,648 |
| 2024-06-05 | $3.21 | $3.26 | $3.21 | $3.26 | $3.23 | 432,530 |
| 2024-06-04 | $3.20 | $3.23 | $3.20 | $3.21 | $3.18 | 225,830 |
| 2024-06-03 | $3.23 | $3.26 | $3.20 | $3.21 | $3.18 | 478,031 |
| 2024-05-31 | $3.23 | $3.27 | $3.20 | $3.23 | $3.20 | 491,080 |
| 2024-05-30 | $3.20 | $3.23 | $3.20 | $3.22 | $3.19 | 593,068 |
| 2024-05-29 | $3.17 | $3.20 | $3.17 | $3.19 | $3.16 | 516,422 |
| 2024-05-28 | $3.20 | $3.23 | $3.20 | $3.21 | $3.18 | 795,442 |
| 2024-05-24 | $3.17 | $3.21 | $3.17 | $3.21 | $3.18 | 379,234 |
| 2024-05-23 | $3.25 | $3.25 | $3.16 | $3.16 | $3.13 | 537,052 |
| 2024-05-22 | $3.23 | $3.25 | $3.22 | $3.24 | $3.21 | 841,832 |
| 2024-05-21 | $3.22 | $3.25 | $3.22 | $3.24 | $3.21 | 280,449 |
| 2024-05-20 | $3.23 | $3.27 | $3.21 | $3.22 | $3.19 | 665,934 |
| 2024-05-17 | $3.26 | $3.26 | $3.23 | $3.24 | $3.21 | 200,368 |
| 2024-05-16 | $3.26 | $3.27 | $3.22 | $3.25 | $3.22 | 485,584 |
| 2024-05-15 | $3.22 | $3.25 | $3.21 | $3.25 | $3.22 | 288,631 |
| 2024-05-14 | $3.20 | $3.22 | $3.19 | $3.20 | $3.17 | 563,243 |
| 2024-05-13 | $3.20 | $3.23 | $3.18 | $3.18 | $3.15 | 319,922 |
| 2024-05-10 | $3.24 | $3.25 | $3.20 | $3.20 | $3.17 | 280,293 |
| 2024-05-09 | $3.24 | $3.28 | $3.24 | $3.27 | $3.20 | 437,709 |
| 2024-05-08 | $3.26 | $3.26 | $3.23 | $3.24 | $3.17 | 273,981 |
| 2024-05-07 | $3.26 | $3.28 | $3.25 | $3.26 | $3.19 | 392,230 |
| 2024-05-06 | $3.25 | $3.28 | $3.24 | $3.26 | $3.19 | 497,399 |
| 2024-05-03 | $3.19 | $3.24 | $3.19 | $3.23 | $3.23 | 561,395 |
| 2024-05-02 | $3.17 | $3.20 | $3.15 | $3.17 | $3.17 | 418,305 |
| 2024-05-01 | $3.15 | $3.19 | $3.14 | $3.16 | $3.16 | 914,275 |
| 2024-04-30 | $3.20 | $3.24 | $3.15 | $3.16 | $3.16 | 493,647 |
| 2024-04-29 | $3.21 | $3.23 | $3.16 | $3.20 | $3.20 | 486,198 |
| 2024-04-26 | $3.12 | $3.18 | $3.12 | $3.18 | $3.18 | 573,473 |
| 2024-04-25 | $3.11 | $3.12 | $3.09 | $3.12 | $3.12 | 397,243 |
| 2024-04-24 | $3.16 | $3.18 | $3.12 | $3.14 | $3.14 | 420,663 |
| 2024-04-23 | $3.11 | $3.15 | $3.09 | $3.14 | $3.14 | 499,445 |
| 2024-04-22 | $3.05 | $3.09 | $3.04 | $3.09 | $3.09 | 321,090 |
| 2024-04-19 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 649,033 |
| 2024-04-18 | $3.05 | $3.09 | $3.03 | $3.05 | $3.05 | 629,884 |
| 2024-04-17 | $3.07 | $3.08 | $3.05 | $3.07 | $3.07 | 236,376 |
| 2024-04-16 | $3.05 | $3.06 | $3.02 | $3.05 | $3.05 | 643,635 |
| 2024-04-15 | $3.13 | $3.15 | $3.03 | $3.04 | $3.04 | 646,867 |
| 2024-04-12 | $3.20 | $3.22 | $3.12 | $3.12 | $3.12 | 424,279 |
| 2024-04-11 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 511,407 |
| 2024-04-10 | $3.21 | $3.25 | $3.17 | $3.20 | $3.20 | 357,747 |
| 2024-04-09 | $3.29 | $3.30 | $3.24 | $3.27 | $3.24 | 717,045 |
| 2024-04-08 | $3.25 | $3.31 | $3.25 | $3.27 | $3.24 | 786,530 |
| 2024-04-05 | $3.26 | $3.28 | $3.25 | $3.25 | $3.22 | 479,254 |
| 2024-04-04 | $3.26 | $3.30 | $3.23 | $3.25 | $3.22 | 1,165,287 |
| 2024-04-03 | $3.26 | $3.27 | $3.23 | $3.25 | $3.22 | 847,958 |
| 2024-04-02 | $3.29 | $3.29 | $3.23 | $3.25 | $3.25 | 848,317 |
| 2024-04-01 | $3.33 | $3.34 | $3.30 | $3.30 | $3.30 | 1,118,603 |
| 2024-03-28 | $3.34 | $3.35 | $3.32 | $3.34 | $3.34 | 904,548 |
| 2024-03-27 | $3.29 | $3.34 | $3.29 | $3.33 | $3.33 | 1,088,596 |
| 2024-03-26 | $3.32 | $3.33 | $3.30 | $3.31 | $3.31 | 633,619 |
| 2024-03-25 | $3.29 | $3.32 | $3.29 | $3.30 | $3.30 | 562,870 |
| 2024-03-22 | $3.30 | $3.32 | $3.27 | $3.30 | $3.30 | 672,383 |
| 2024-03-21 | $3.28 | $3.33 | $3.27 | $3.30 | $3.30 | 556,267 |
| 2024-03-20 | $3.24 | $3.28 | $3.24 | $3.27 | $3.27 | 686,374 |
| 2024-03-19 | $3.25 | $3.26 | $3.23 | $3.24 | $3.24 | 663,609 |
| 2024-03-18 | $3.22 | $3.25 | $3.22 | $3.25 | $3.25 | 527,149 |
| 2024-03-15 | $3.19 | $3.22 | $3.17 | $3.21 | $3.21 | 326,929 |
| 2024-03-14 | $3.26 | $3.29 | $3.16 | $3.18 | $3.18 | 663,668 |
| 2024-03-13 | $3.28 | $3.30 | $3.26 | $3.26 | $3.26 | 538,768 |
| 2024-03-12 | $3.26 | $3.29 | $3.24 | $3.27 | $3.27 | 586,096 |
| 2024-03-11 | $3.26 | $3.28 | $3.24 | $3.26 | $3.26 | 533,745 |
| 2024-03-08 | $3.28 | $3.32 | $3.28 | $3.28 | $3.28 | 470,319 |
| 2024-03-07 | $3.28 | $3.32 | $3.27 | $3.31 | $3.28 | 481,195 |
| 2024-03-06 | $3.26 | $3.29 | $3.25 | $3.27 | $3.24 | 564,387 |
| 2024-03-05 | $3.24 | $3.27 | $3.24 | $3.25 | $3.25 | 495,871 |
| 2024-03-04 | $3.24 | $3.26 | $3.24 | $3.24 | $3.24 | 707,813 |
| 2024-03-01 | $3.22 | $3.26 | $3.21 | $3.24 | $3.24 | 680,188 |
| 2024-02-29 | $3.24 | $3.26 | $3.21 | $3.24 | $3.24 | 619,141 |
| 2024-02-28 | $3.23 | $3.24 | $3.20 | $3.22 | $3.22 | 441,982 |
| 2024-02-27 | $3.24 | $3.27 | $3.21 | $3.22 | $3.22 | 420,092 |
| 2024-02-26 | $3.25 | $3.27 | $3.24 | $3.25 | $3.25 | 282,356 |
| 2024-02-23 | $3.26 | $3.27 | $3.25 | $3.26 | $3.26 | 185,696 |
| 2024-02-22 | $3.26 | $3.27 | $3.23 | $3.24 | $3.24 | 275,254 |
| 2024-02-21 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 409,525 |
| 2024-02-20 | $3.24 | $3.28 | $3.23 | $3.24 | $3.24 | 203,864 |
| 2024-02-16 | $3.31 | $3.31 | $3.26 | $3.26 | $3.26 | 231,396 |
| 2024-02-15 | $3.29 | $3.33 | $3.29 | $3.30 | $3.30 | 192,049 |
| 2024-02-14 | $3.28 | $3.32 | $3.27 | $3.29 | $3.29 | 170,559 |
| 2024-02-13 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 255,077 |
| 2024-02-12 | $3.32 | $3.33 | $3.30 | $3.31 | $3.31 | 245,442 |
| 2024-02-09 | $3.31 | $3.33 | $3.30 | $3.31 | $3.31 | 229,167 |
| 2024-02-08 | $3.32 | $3.36 | $3.32 | $3.34 | $3.31 | 255,202 |
| 2024-02-07 | $3.32 | $3.34 | $3.30 | $3.33 | $3.30 | 155,535 |
| 2024-02-06 | $3.29 | $3.31 | $3.28 | $3.31 | $3.28 | 240,114 |
| 2024-02-05 | $3.27 | $3.29 | $3.25 | $3.28 | $3.25 | 252,749 |
| 2024-02-02 | $3.28 | $3.30 | $3.27 | $3.29 | $3.26 | 201,751 |
| 2024-02-01 | $3.28 | $3.31 | $3.27 | $3.30 | $3.27 | 175,966 |
| 2024-01-31 | $3.31 | $3.33 | $3.27 | $3.28 | $3.25 | 313,665 |
| 2024-01-30 | $3.31 | $3.32 | $3.27 | $3.31 | $3.31 | 368,614 |
| 2024-01-29 | $3.27 | $3.29 | $3.24 | $3.29 | $3.29 | 698,232 |
| 2024-01-26 | $3.24 | $3.28 | $3.24 | $3.27 | $3.27 | 589,438 |
| 2024-01-25 | $3.24 | $3.27 | $3.24 | $3.25 | $3.25 | 458,715 |
| 2024-01-24 | $3.27 | $3.28 | $3.22 | $3.23 | $3.23 | 617,897 |
| 2024-01-23 | $3.27 | $3.27 | $3.22 | $3.24 | $3.24 | 294,588 |
| 2024-01-22 | $3.22 | $3.27 | $3.22 | $3.24 | $3.24 | 317,517 |
| 2024-01-19 | $3.22 | $3.25 | $3.18 | $3.20 | $3.20 | 533,203 |
| 2024-01-18 | $3.25 | $3.28 | $3.20 | $3.22 | $3.22 | 390,378 |
| 2024-01-17 | $3.24 | $3.25 | $3.21 | $3.25 | $3.25 | 286,725 |
| 2024-01-16 | $3.32 | $3.37 | $3.23 | $3.24 | $3.24 | 892,636 |
| 2024-01-12 | $3.34 | $3.37 | $3.33 | $3.37 | $3.37 | 183,134 |
| 2024-01-11 | $3.34 | $3.38 | $3.30 | $3.33 | $3.33 | 627,817 |
| 2024-01-10 | $3.38 | $3.46 | $3.38 | $3.38 | $3.35 | 447,558 |
| 2024-01-09 | $3.37 | $3.39 | $3.37 | $3.39 | $3.36 | 213,659 |
| 2024-01-08 | $3.36 | $3.39 | $3.35 | $3.39 | $3.36 | 233,070 |
| 2024-01-05 | $3.35 | $3.39 | $3.35 | $3.35 | $3.32 | 151,894 |
| 2024-01-04 | $3.35 | $3.37 | $3.35 | $3.36 | $3.33 | 197,680 |
| 2024-01-03 | $3.36 | $3.39 | $3.33 | $3.34 | $3.31 | 443,389 |
| 2024-01-02 | $3.38 | $3.38 | $3.34 | $3.36 | $3.33 | 358,460 |
| 2023-12-29 | $3.40 | $3.44 | $3.36 | $3.37 | $3.34 | 296,653 |
| 2023-12-28 | $3.41 | $3.43 | $3.40 | $3.40 | $3.37 | 309,106 |
| 2023-12-27 | $3.40 | $3.42 | $3.38 | $3.41 | $3.38 | 432,844 |
| 2023-12-26 | $3.42 | $3.42 | $3.37 | $3.37 | $3.34 | 457,962 |
| 2023-12-22 | $3.36 | $3.41 | $3.36 | $3.40 | $3.37 | 408,556 |
| 2023-12-21 | $3.34 | $3.37 | $3.33 | $3.36 | $3.33 | 485,769 |
| 2023-12-20 | $3.35 | $3.37 | $3.30 | $3.31 | $3.28 | 885,331 |
| 2023-12-19 | $3.32 | $3.38 | $3.32 | $3.35 | $3.32 | 788,640 |
| 2023-12-18 | $3.31 | $3.36 | $3.31 | $3.33 | $3.30 | 1,137,032 |
| 2023-12-15 | $3.33 | $3.36 | $3.31 | $3.33 | $3.30 | 605,518 |
| 2023-12-14 | $3.30 | $3.35 | $3.30 | $3.33 | $3.30 | 647,367 |
| 2023-12-13 | $3.23 | $3.28 | $3.16 | $3.28 | $3.25 | 767,861 |
| 2023-12-12 | $3.23 | $3.25 | $3.21 | $3.21 | $3.18 | 760,501 |
| 2023-12-11 | $3.24 | $3.26 | $3.21 | $3.23 | $3.20 | 740,611 |
| 2023-12-08 | $3.24 | $3.26 | $3.17 | $3.24 | $3.21 | 1,433,904 |
| 2023-12-07 | $3.25 | $3.32 | $3.23 | $3.30 | $3.23 | 526,769 |
| 2023-12-06 | $3.22 | $3.25 | $3.19 | $3.24 | $3.17 | 1,348,291 |
| 2023-12-05 | $3.17 | $3.20 | $3.14 | $3.20 | $3.13 | 1,131,683 |
| 2023-12-04 | $3.15 | $3.20 | $3.15 | $3.17 | $3.11 | 606,672 |
| 2023-12-01 | $3.16 | $3.18 | $3.13 | $3.18 | $3.12 | 906,858 |
| 2023-11-30 | $3.16 | $3.16 | $3.11 | $3.14 | $3.08 | 838,504 |
| 2023-11-29 | $3.14 | $3.18 | $3.12 | $3.15 | $3.08 | 324,840 |
| 2023-11-28 | $3.11 | $3.14 | $3.11 | $3.12 | $3.06 | 351,438 |
| 2023-11-27 | $3.12 | $3.14 | $3.11 | $3.12 | $3.06 | 389,765 |
| 2023-11-24 | $3.14 | $3.16 | $3.13 | $3.13 | $3.07 | 161,073 |
| 2023-11-22 | $3.14 | $3.17 | $3.13 | $3.15 | $3.09 | 311,403 |
| 2023-11-21 | $3.13 | $3.16 | $3.12 | $3.14 | $3.08 | 368,634 |
| 2023-11-20 | $3.13 | $3.18 | $3.13 | $3.15 | $3.09 | 268,755 |
| 2023-11-17 | $3.16 | $3.18 | $3.13 | $3.15 | $3.09 | 233,672 |
| 2023-11-16 | $3.15 | $3.18 | $3.11 | $3.15 | $3.09 | 197,005 |
| 2023-11-15 | $3.19 | $3.21 | $3.12 | $3.14 | $3.08 | 413,658 |
| 2023-11-14 | $3.12 | $3.19 | $3.08 | $3.18 | $3.12 | 360,424 |
| 2023-11-13 | $3.08 | $3.08 | $3.04 | $3.06 | $3.00 | 312,361 |
| 2023-11-10 | $3.01 | $3.08 | $3.00 | $3.08 | $3.02 | 320,778 |
| 2023-11-09 | $3.08 | $3.12 | $3.04 | $3.05 | $2.96 | 285,883 |
| 2023-11-08 | $3.16 | $3.17 | $3.07 | $3.08 | $2.98 | 405,116 |
| 2023-11-07 | $3.11 | $3.16 | $3.10 | $3.15 | $3.05 | 372,586 |
| 2023-11-06 | $3.20 | $3.20 | $3.12 | $3.13 | $3.03 | 636,588 |
| 2023-11-03 | $3.15 | $3.19 | $3.15 | $3.19 | $3.09 | 326,187 |
| 2023-11-02 | $2.99 | $3.16 | $2.99 | $3.13 | $3.03 | 620,776 |
| 2023-11-01 | $2.96 | $2.99 | $2.94 | $2.97 | $2.88 | 574,879 |
| 2023-10-31 | $2.87 | $2.96 | $2.86 | $2.92 | $2.83 | 607,494 |
| 2023-10-30 | $2.87 | $2.88 | $2.86 | $2.86 | $2.77 | 231,392 |
| 2023-10-27 | $2.90 | $2.90 | $2.84 | $2.86 | $2.77 | 404,279 |
| 2023-10-26 | $2.89 | $2.91 | $2.87 | $2.87 | $2.78 | 496,332 |
| 2023-10-25 | $2.96 | $2.98 | $2.89 | $2.91 | $2.82 | 814,957 |
| 2023-10-24 | $2.97 | $3.03 | $2.94 | $2.97 | $2.88 | 770,454 |
| 2023-10-23 | $2.94 | $2.97 | $2.92 | $2.94 | $2.85 | 378,337 |
| 2023-10-20 | $2.99 | $2.99 | $2.93 | $2.94 | $2.94 | 336,636 |
| 2023-10-19 | $2.99 | $3.04 | $2.96 | $2.96 | $2.96 | 639,205 |
| 2023-10-18 | $3.01 | $3.03 | $2.99 | $3.01 | $3.01 | 337,898 |
| 2023-10-17 | $3.01 | $3.06 | $3.01 | $3.04 | $3.04 | 756,062 |
| 2023-10-16 | $3.02 | $3.08 | $3.01 | $3.01 | $3.01 | 1,136,348 |
| 2023-10-13 | $3.04 | $3.06 | $3.00 | $3.01 | $3.01 | 715,757 |
| 2023-10-12 | $3.06 | $3.08 | $3.03 | $3.04 | $3.04 | 475,779 |
| 2023-10-11 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 355,888 |
| 2023-10-10 | $3.07 | $3.15 | $3.07 | $3.09 | $3.06 | 475,752 |
| 2023-10-09 | $3.05 | $3.07 | $3.01 | $3.06 | $3.03 | 541,469 |
| 2023-10-06 | $3.00 | $3.06 | $2.99 | $3.03 | $3.00 | 373,479 |
| 2023-10-05 | $2.99 | $3.02 | $2.98 | $3.01 | $2.98 | 486,318 |
| 2023-10-04 | $2.99 | $3.03 | $2.96 | $3.01 | $2.98 | 704,540 |
| 2023-10-03 | $3.03 | $3.05 | $2.99 | $3.00 | $2.97 | 451,222 |
| 2023-10-02 | $3.12 | $3.12 | $3.05 | $3.08 | $3.05 | 685,563 |
| 2023-09-29 | $3.10 | $3.14 | $3.08 | $3.11 | $3.08 | 762,185 |
| 2023-09-28 | $3.04 | $3.11 | $3.04 | $3.10 | $3.07 | 1,221,906 |
| 2023-09-27 | $3.04 | $3.07 | $3.02 | $3.07 | $3.04 | 1,312,416 |
| 2023-09-26 | $3.03 | $3.07 | $3.03 | $3.04 | $3.01 | 764,922 |
| 2023-09-25 | $3.03 | $3.08 | $3.03 | $3.07 | $3.04 | 830,335 |
| 2023-09-22 | $3.07 | $3.10 | $3.05 | $3.06 | $3.03 | 823,461 |
| 2023-09-21 | $3.11 | $3.11 | $3.07 | $3.08 | $3.08 | 649,541 |
| 2023-09-20 | $3.16 | $3.17 | $3.12 | $3.13 | $3.13 | 268,035 |
| 2023-09-19 | $3.16 | $3.16 | $3.12 | $3.14 | $3.14 | 602,471 |
| 2023-09-18 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 737,984 |
| 2023-09-15 | $3.21 | $3.21 | $3.13 | $3.15 | $3.15 | 1,001,668 |
| 2023-09-14 | $3.20 | $3.24 | $3.19 | $3.22 | $3.22 | 1,076,123 |
| 2023-09-13 | $3.20 | $3.23 | $3.19 | $3.19 | $3.19 | 729,824 |
| 2023-09-12 | $3.21 | $3.24 | $3.19 | $3.21 | $3.21 | 780,002 |
| 2023-09-11 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 490,381 |
| 2023-09-08 | $3.22 | $3.27 | $3.21 | $3.23 | $3.23 | 688,891 |
| 2023-09-07 | $3.26 | $3.29 | $3.25 | $3.27 | $3.24 | 560,782 |
| 2023-09-06 | $3.30 | $3.32 | $3.26 | $3.27 | $3.24 | 375,278 |
| 2023-09-05 | $3.36 | $3.39 | $3.30 | $3.30 | $3.27 | 422,814 |
| 2023-09-01 | $3.38 | $3.39 | $3.32 | $3.36 | $3.33 | 1,021,479 |
| 2023-08-31 | $3.35 | $3.38 | $3.35 | $3.36 | $3.33 | 167,281 |
| 2023-08-30 | $3.34 | $3.38 | $3.34 | $3.34 | $3.31 | 137,448 |
| 2023-08-29 | $3.29 | $3.34 | $3.28 | $3.34 | $3.31 | 411,624 |
| 2023-08-28 | $3.29 | $3.32 | $3.28 | $3.29 | $3.26 | 312,364 |
| 2023-08-25 | $3.28 | $3.29 | $3.25 | $3.29 | $3.26 | 342,702 |
| 2023-08-24 | $3.34 | $3.35 | $3.27 | $3.27 | $3.24 | 449,416 |
| 2023-08-23 | $3.30 | $3.33 | $3.30 | $3.33 | $3.30 | 410,555 |
| 2023-08-22 | $3.30 | $3.31 | $3.27 | $3.27 | $3.24 | 334,146 |
| 2023-08-21 | $3.30 | $3.31 | $3.27 | $3.30 | $3.27 | 246,279 |
| 2023-08-18 | $3.27 | $3.31 | $3.26 | $3.29 | $3.26 | 299,981 |
| 2023-08-17 | $3.35 | $3.35 | $3.28 | $3.29 | $3.26 | 465,814 |
| 2023-08-16 | $3.37 | $3.37 | $3.33 | $3.34 | $3.31 | 306,194 |
| 2023-08-15 | $3.40 | $3.40 | $3.35 | $3.37 | $3.33 | 226,025 |
| 2023-08-14 | $3.41 | $3.42 | $3.40 | $3.42 | $3.38 | 220,055 |
| 2023-08-11 | $3.39 | $3.45 | $3.35 | $3.41 | $3.37 | 165,503 |
| 2023-08-10 | $3.40 | $3.45 | $3.38 | $3.40 | $3.36 | 242,286 |
| 2023-08-09 | $3.44 | $3.46 | $3.42 | $3.43 | $3.36 | 272,876 |
| 2023-08-08 | $3.42 | $3.45 | $3.42 | $3.43 | $3.36 | 233,449 |
| 2023-08-07 | $3.46 | $3.50 | $3.45 | $3.47 | $3.47 | 231,197 |
| 2023-08-04 | $3.42 | $3.48 | $3.42 | $3.43 | $3.43 | 279,900 |
| 2023-08-03 | $3.45 | $3.49 | $3.42 | $3.42 | $3.42 | 222,642 |
| 2023-08-02 | $3.52 | $3.53 | $3.44 | $3.46 | $3.46 | 329,771 |
| 2023-08-01 | $3.56 | $3.59 | $3.52 | $3.54 | $3.54 | 494,686 |
| 2023-07-31 | $3.52 | $3.55 | $3.50 | $3.55 | $3.55 | 245,038 |
| 2023-07-28 | $3.50 | $3.52 | $3.50 | $3.52 | $3.52 | 238,495 |
| 2023-07-27 | $3.49 | $3.52 | $3.45 | $3.47 | $3.47 | 438,578 |
| 2023-07-26 | $3.46 | $3.48 | $3.45 | $3.48 | $3.48 | 192,629 |
| 2023-07-25 | $3.46 | $3.46 | $3.44 | $3.45 | $3.45 | 123,957 |
| 2023-07-24 | $3.46 | $3.47 | $3.44 | $3.44 | $3.44 | 165,168 |
| 2023-07-21 | $3.46 | $3.46 | $3.43 | $3.46 | $3.46 | 405,106 |
| 2023-07-20 | $3.48 | $3.49 | $3.41 | $3.42 | $3.42 | 534,429 |
| 2023-07-19 | $3.47 | $3.50 | $3.47 | $3.48 | $3.48 | 322,895 |
| 2023-07-18 | $3.43 | $3.48 | $3.43 | $3.47 | $3.47 | 324,931 |
| 2023-07-17 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 325,989 |
| 2023-07-14 | $3.45 | $3.47 | $3.41 | $3.41 | $3.41 | 379,539 |
| 2023-07-13 | $3.44 | $3.46 | $3.41 | $3.45 | $3.45 | 289,616 |
| 2023-07-12 | $3.41 | $3.45 | $3.40 | $3.42 | $3.42 | 555,400 |
| 2023-07-11 | $3.41 | $3.45 | $3.41 | $3.43 | $3.40 | 422,464 |
| 2023-07-10 | $3.36 | $3.40 | $3.36 | $3.39 | $3.36 | 398,607 |
| 2023-07-07 | $3.35 | $3.41 | $3.34 | $3.36 | $3.33 | 238,916 |
| 2023-07-06 | $3.42 | $3.44 | $3.35 | $3.36 | $3.33 | 293,167 |
| 2023-07-05 | $3.45 | $3.50 | $3.44 | $3.46 | $3.43 | 552,376 |
| 2023-07-03 | $3.49 | $3.50 | $3.46 | $3.48 | $3.45 | 420,494 |
| 2023-06-30 | $3.44 | $3.50 | $3.44 | $3.48 | $3.45 | 558,907 |
| 2023-06-29 | $3.41 | $3.45 | $3.40 | $3.43 | $3.40 | 342,426 |
| 2023-06-28 | $3.39 | $3.42 | $3.38 | $3.41 | $3.38 | 486,883 |
| 2023-06-27 | $3.34 | $3.40 | $3.33 | $3.40 | $3.37 | 828,135 |
| 2023-06-26 | $3.32 | $3.37 | $3.32 | $3.33 | $3.30 | 612,791 |
| 2023-06-23 | $3.32 | $3.37 | $3.32 | $3.34 | $3.31 | 1,035,989 |
| 2023-06-22 | $3.35 | $3.39 | $3.35 | $3.35 | $3.32 | 785,464 |
| 2023-06-21 | $3.37 | $3.40 | $3.35 | $3.37 | $3.34 | 774,506 |
| 2023-06-20 | $3.40 | $3.41 | $3.37 | $3.39 | $3.36 | 1,051,071 |
| 2023-06-16 | $3.41 | $3.43 | $3.38 | $3.40 | $3.37 | 585,106 |
| 2023-06-15 | $3.35 | $3.42 | $3.33 | $3.42 | $3.39 | 966,244 |
| 2023-06-14 | $3.36 | $3.37 | $3.31 | $3.36 | $3.33 | 1,142,049 |
| 2023-06-13 | $3.34 | $3.37 | $3.32 | $3.34 | $3.31 | 708,676 |
| 2023-06-12 | $3.34 | $3.35 | $3.28 | $3.32 | $3.29 | 702,720 |
| 2023-06-09 | $3.28 | $3.33 | $3.28 | $3.32 | $3.29 | 799,034 |
| 2023-06-08 | $3.28 | $3.34 | $3.28 | $3.32 | $3.25 | 414,739 |
| 2023-06-07 | $3.30 | $3.34 | $3.29 | $3.29 | $3.22 | 649,957 |
| 2023-06-06 | $3.31 | $3.34 | $3.29 | $3.30 | $3.23 | 429,915 |
| 2023-06-05 | $3.29 | $3.31 | $3.26 | $3.31 | $3.24 | 546,433 |
| 2023-06-02 | $3.27 | $3.30 | $3.21 | $3.28 | $3.28 | 845,201 |
| 2023-06-01 | $3.21 | $3.24 | $3.15 | $3.24 | $3.24 | 871,433 |
| 2023-05-31 | $3.15 | $3.19 | $3.11 | $3.19 | $3.19 | 781,963 |
| 2023-05-30 | $3.20 | $3.22 | $3.16 | $3.16 | $3.16 | 1,007,131 |
| 2023-05-26 | $3.16 | $3.20 | $3.14 | $3.19 | $3.19 | 920,469 |
| 2023-05-25 | $3.15 | $3.17 | $3.11 | $3.14 | $3.14 | 939,331 |
| 2023-05-24 | $3.16 | $3.17 | $3.12 | $3.14 | $3.14 | 806,893 |
| 2023-05-23 | $3.20 | $3.20 | $3.14 | $3.16 | $3.16 | 1,017,473 |
| 2023-05-22 | $3.30 | $3.30 | $3.19 | $3.19 | $3.19 | 794,046 |
| 2023-05-19 | $3.29 | $3.30 | $3.28 | $3.28 | $3.28 | 755,520 |
| 2023-05-18 | $3.27 | $3.32 | $3.26 | $3.30 | $3.30 | 412,730 |
| 2023-05-17 | $3.27 | $3.31 | $3.25 | $3.29 | $3.29 | 702,534 |
| 2023-05-16 | $3.29 | $3.29 | $3.24 | $3.28 | $3.28 | 585,912 |
| 2023-05-15 | $3.30 | $3.30 | $3.27 | $3.29 | $3.29 | 394,786 |
| 2023-05-12 | $3.29 | $3.31 | $3.26 | $3.28 | $3.28 | 508,095 |
| 2023-05-11 | $3.30 | $3.31 | $3.27 | $3.31 | $3.31 | 581,076 |
| 2023-05-10 | $3.28 | $3.31 | $3.28 | $3.30 | $3.30 | 707,304 |
| 2023-05-09 | $3.33 | $3.34 | $3.30 | $3.31 | $3.28 | 595,287 |
| 2023-05-08 | $3.32 | $3.34 | $3.30 | $3.33 | $3.30 | 566,838 |
| 2023-05-05 | $3.31 | $3.34 | $3.31 | $3.32 | $3.29 | 182,043 |
| 2023-05-04 | $3.30 | $3.30 | $3.26 | $3.29 | $3.26 | 615,137 |
| 2023-05-03 | $3.31 | $3.36 | $3.30 | $3.30 | $3.27 | 291,915 |
| 2023-05-02 | $3.36 | $3.37 | $3.29 | $3.33 | $3.30 | 642,443 |
| 2023-05-01 | $3.43 | $3.43 | $3.37 | $3.37 | $3.34 | 474,986 |
| 2023-04-28 | $3.39 | $3.44 | $3.38 | $3.44 | $3.44 | 655,314 |
| 2023-04-27 | $3.36 | $3.41 | $3.34 | $3.40 | $3.40 | 556,295 |
| 2023-04-26 | $3.36 | $3.40 | $3.33 | $3.34 | $3.34 | 1,001,539 |
| 2023-04-25 | $3.39 | $3.42 | $3.34 | $3.37 | $3.37 | 828,124 |
| 2023-04-24 | $3.42 | $3.45 | $3.41 | $3.41 | $3.41 | 263,026 |
| 2023-04-21 | $3.39 | $3.42 | $3.38 | $3.42 | $3.42 | 842,300 |
| 2023-04-20 | $3.38 | $3.43 | $3.38 | $3.39 | $3.39 | 309,515 |
| 2023-04-19 | $3.40 | $3.44 | $3.39 | $3.42 | $3.42 | 101,718 |
| 2023-04-18 | $3.41 | $3.44 | $3.39 | $3.43 | $3.43 | 434,179 |
| 2023-04-17 | $3.43 | $3.43 | $3.38 | $3.41 | $3.41 | 774,333 |
| 2023-04-14 | $3.42 | $3.47 | $3.40 | $3.40 | $3.40 | 575,161 |
| 2023-04-13 | $3.44 | $3.46 | $3.42 | $3.43 | $3.43 | 337,104 |
| 2023-04-12 | $3.41 | $3.42 | $3.37 | $3.41 | $3.41 | 369,419 |
| 2023-04-11 | $3.41 | $3.45 | $3.40 | $3.42 | $3.42 | 466,695 |
| 2023-04-10 | $3.38 | $3.42 | $3.35 | $3.39 | $3.39 | 680,354 |
| 2023-04-06 | $3.40 | $3.45 | $3.37 | $3.40 | $3.40 | 638,217 |
| 2023-04-05 | $3.39 | $3.41 | $3.32 | $3.38 | $3.38 | 698,270 |
| 2023-04-04 | $3.44 | $3.45 | $3.38 | $3.45 | $3.45 | 459,320 |
| 2023-04-03 | $3.39 | $3.46 | $3.38 | $3.44 | $3.44 | 527,417 |
| 2023-03-31 | $3.33 | $3.38 | $3.31 | $3.36 | $3.36 | 519,200 |
| 2023-03-30 | $3.30 | $3.36 | $3.30 | $3.33 | $3.33 | 558,792 |
| 2023-03-29 | $3.25 | $3.33 | $3.24 | $3.30 | $3.30 | 777,587 |
| 2023-03-28 | $3.23 | $3.25 | $3.21 | $3.25 | $3.25 | 398,521 |
| 2023-03-27 | $3.22 | $3.27 | $3.15 | $3.24 | $3.24 | 387,758 |
| 2023-03-24 | $3.21 | $3.29 | $3.17 | $3.21 | $3.21 | 641,611 |
| 2023-03-23 | $3.26 | $3.34 | $3.23 | $3.25 | $3.25 | 584,779 |
| 2023-03-22 | $3.31 | $3.34 | $3.25 | $3.25 | $3.25 | 421,248 |
| 2023-03-21 | $3.23 | $3.32 | $3.23 | $3.29 | $3.29 | 423,894 |
| 2023-03-20 | $3.23 | $3.29 | $3.19 | $3.19 | $3.19 | 342,844 |
| 2023-03-17 | $3.27 | $3.29 | $3.23 | $3.24 | $3.24 | 239,485 |
| 2023-03-16 | $3.17 | $3.28 | $3.15 | $3.27 | $3.27 | 429,569 |
| 2023-03-15 | $3.21 | $3.24 | $3.18 | $3.24 | $3.24 | 303,965 |
| 2023-03-14 | $3.28 | $3.33 | $3.25 | $3.26 | $3.26 | 471,136 |
| 2023-03-13 | $3.26 | $3.29 | $3.18 | $3.21 | $3.21 | 596,417 |
| 2023-03-10 | $3.43 | $3.45 | $3.31 | $3.32 | $3.32 | 581,331 |
| 2023-03-09 | $3.61 | $3.64 | $3.47 | $3.47 | $3.43 | 350,778 |
| 2023-03-08 | $3.60 | $3.64 | $3.59 | $3.60 | $3.55 | 255,120 |
| 2023-03-07 | $3.67 | $3.69 | $3.57 | $3.60 | $3.55 | 538,384 |
| 2023-03-06 | $3.70 | $3.84 | $3.67 | $3.69 | $3.64 | 819,754 |
| 2023-03-03 | $3.74 | $3.83 | $3.72 | $3.82 | $3.82 | 300,926 |
| 2023-03-02 | $3.73 | $3.74 | $3.70 | $3.74 | $3.74 | 178,713 |
| 2023-03-01 | $3.74 | $3.77 | $3.71 | $3.74 | $3.74 | 377,898 |
| 2023-02-28 | $3.73 | $3.73 | $3.68 | $3.71 | $3.71 | 173,275 |
| 2023-02-27 | $3.75 | $3.80 | $3.72 | $3.75 | $3.75 | 229,234 |
| 2023-02-24 | $3.72 | $3.77 | $3.71 | $3.71 | $3.71 | 221,423 |
| 2023-02-23 | $3.78 | $3.80 | $3.73 | $3.77 | $3.77 | 177,885 |
| 2023-02-22 | $3.76 | $3.80 | $3.73 | $3.74 | $3.74 | 114,734 |
| 2023-02-21 | $3.84 | $3.85 | $3.74 | $3.75 | $3.75 | 169,658 |
| 2023-02-17 | $3.83 | $3.87 | $3.78 | $3.87 | $3.87 | 158,095 |
| 2023-02-16 | $3.87 | $3.90 | $3.82 | $3.83 | $3.83 | 401,897 |
| 2023-02-15 | $3.92 | $3.95 | $3.88 | $3.91 | $3.91 | 585,752 |
| 2023-02-14 | $3.96 | $3.99 | $3.91 | $3.98 | $3.98 | 303,875 |
| 2023-02-13 | $3.91 | $4.00 | $3.88 | $3.98 | $3.98 | 454,117 |
| 2023-02-10 | $3.94 | $3.98 | $3.90 | $3.91 | $3.91 | 423,969 |
| 2023-02-09 | $4.06 | $4.10 | $4.01 | $4.01 | $3.97 | 350,906 |
| 2023-02-08 | $4.07 | $4.08 | $4.02 | $4.05 | $4.01 | 248,833 |
| 2023-02-07 | $4.04 | $4.08 | $4.00 | $4.08 | $4.04 | 338,845 |
| 2023-02-06 | $4.03 | $4.07 | $4.01 | $4.03 | $3.99 | 419,534 |
| 2023-02-03 | $4.12 | $4.12 | $4.00 | $4.03 | $3.99 | 378,926 |
| 2023-02-02 | $4.09 | $4.14 | $4.08 | $4.14 | $4.10 | 336,284 |
| 2023-02-01 | $3.99 | $4.06 | $3.96 | $4.03 | $3.99 | 453,081 |
| 2023-01-31 | $3.92 | $3.97 | $3.90 | $3.96 | $3.92 | 190,806 |
| 2023-01-30 | $3.96 | $3.98 | $3.91 | $3.92 | $3.88 | 345,876 |
| 2023-01-27 | $3.94 | $3.98 | $3.93 | $3.98 | $3.94 | 290,071 |
| 2023-01-26 | $3.92 | $3.93 | $3.88 | $3.93 | $3.89 | 195,678 |
| 2023-01-25 | $3.85 | $3.89 | $3.81 | $3.87 | $3.83 | 167,790 |
| 2023-01-24 | $3.85 | $3.90 | $3.83 | $3.88 | $3.84 | 210,965 |
| 2023-01-23 | $3.78 | $3.92 | $3.78 | $3.83 | $3.79 | 261,483 |
| 2023-01-20 | $3.68 | $3.77 | $3.67 | $3.77 | $3.73 | 298,626 |
| 2023-01-19 | $3.64 | $3.71 | $3.63 | $3.66 | $3.62 | 209,458 |
| 2023-01-18 | $3.83 | $3.86 | $3.73 | $3.73 | $3.65 | 431,037 |
| 2023-01-17 | $3.79 | $3.83 | $3.79 | $3.81 | $3.73 | 301,649 |
| 2023-01-13 | $3.73 | $3.82 | $3.70 | $3.78 | $3.70 | 226,543 |
| 2023-01-12 | $3.72 | $3.79 | $3.65 | $3.78 | $3.70 | 285,898 |
| 2023-01-11 | $3.66 | $3.72 | $3.63 | $3.69 | $3.69 | 319,978 |
| 2023-01-10 | $3.60 | $3.65 | $3.58 | $3.64 | $3.64 | 292,155 |
| 2023-01-09 | $3.57 | $3.63 | $3.55 | $3.59 | $3.59 | 236,146 |
| 2023-01-06 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 274,930 |
| 2023-01-05 | $3.44 | $3.46 | $3.41 | $3.43 | $3.43 | 219,627 |
| 2023-01-04 | $3.40 | $3.46 | $3.39 | $3.45 | $3.45 | 131,033 |
| 2023-01-03 | $3.44 | $3.54 | $3.34 | $3.39 | $3.39 | 581,322 |
| 2022-12-30 | $3.42 | $3.46 | $3.34 | $3.40 | $3.40 | 626,793 |
| 2022-12-29 | $3.36 | $3.46 | $3.36 | $3.44 | $3.44 | 501,216 |
| 2022-12-28 | $3.40 | $3.47 | $3.35 | $3.36 | $3.36 | 867,800 |
| 2022-12-27 | $3.50 | $3.52 | $3.37 | $3.42 | $3.42 | 803,847 |
| 2022-12-23 | $3.46 | $3.52 | $3.41 | $3.52 | $3.52 | 299,685 |
| 2022-12-22 | $3.47 | $3.49 | $3.39 | $3.45 | $3.45 | 419,289 |
| 2022-12-21 | $3.45 | $3.56 | $3.45 | $3.49 | $3.49 | 432,761 |
| 2022-12-20 | $3.43 | $3.51 | $3.42 | $3.44 | $3.44 | 354,319 |
| 2022-12-19 | $3.50 | $3.52 | $3.44 | $3.46 | $3.46 | 319,069 |
| 2022-12-16 | $3.52 | $3.54 | $3.46 | $3.52 | $3.52 | 247,283 |
| 2022-12-15 | $3.60 | $3.63 | $3.52 | $3.55 | $3.55 | 339,352 |
| 2022-12-14 | $3.62 | $3.65 | $3.57 | $3.62 | $3.62 | 139,444 |
| 2022-12-13 | $3.70 | $3.72 | $3.61 | $3.62 | $3.62 | 233,844 |
| 2022-12-12 | $3.63 | $3.69 | $3.59 | $3.60 | $3.60 | 318,627 |
| 2022-12-09 | $3.64 | $3.70 | $3.64 | $3.65 | $3.65 | 211,819 |
| 2022-12-08 | $3.63 | $3.75 | $3.61 | $3.72 | $3.68 | 506,676 |
| 2022-12-07 | $3.51 | $3.72 | $3.51 | $3.62 | $3.58 | 713,891 |
| 2022-12-06 | $3.56 | $3.61 | $3.53 | $3.56 | $3.52 | 367,854 |
| 2022-12-05 | $3.60 | $3.64 | $3.56 | $3.58 | $3.54 | 473,997 |
| 2022-12-02 | $3.59 | $3.68 | $3.54 | $3.66 | $3.62 | 283,640 |
| 2022-12-01 | $3.63 | $3.71 | $3.62 | $3.63 | $3.59 | 699,450 |
| 2022-11-30 | $3.49 | $3.62 | $3.48 | $3.62 | $3.58 | 501,685 |
| 2022-11-29 | $3.48 | $3.52 | $3.48 | $3.51 | $3.47 | 374,176 |
| 2022-11-28 | $3.53 | $3.56 | $3.47 | $3.50 | $3.46 | 459,463 |
| 2022-11-25 | $3.51 | $3.60 | $3.51 | $3.53 | $3.53 | 297,732 |
| 2022-11-23 | $3.52 | $3.68 | $3.52 | $3.54 | $3.54 | 459,543 |
| 2022-11-22 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 270,443 |
| 2022-11-21 | $3.54 | $3.57 | $3.48 | $3.50 | $3.50 | 344,411 |
| 2022-11-18 | $3.55 | $3.62 | $3.54 | $3.54 | $3.54 | 157,018 |
| 2022-11-17 | $3.61 | $3.63 | $3.51 | $3.54 | $3.54 | 465,627 |
| 2022-11-16 | $3.65 | $3.67 | $3.62 | $3.64 | $3.64 | 241,953 |
| 2022-11-15 | $3.66 | $3.74 | $3.64 | $3.66 | $3.66 | 311,359 |
| 2022-11-14 | $3.75 | $3.77 | $3.62 | $3.64 | $3.64 | 364,739 |
| 2022-11-11 | $3.84 | $3.87 | $3.71 | $3.73 | $3.73 | 353,434 |
| 2022-11-10 | $3.70 | $3.84 | $3.70 | $3.84 | $3.84 | 334,280 |
| 2022-11-09 | $3.65 | $3.67 | $3.61 | $3.61 | $3.57 | 360,457 |
| 2022-11-08 | $3.68 | $3.78 | $3.64 | $3.67 | $3.63 | 365,773 |
| 2022-11-07 | $3.62 | $3.70 | $3.60 | $3.69 | $3.65 | 447,416 |
| 2022-11-04 | $3.56 | $3.61 | $3.51 | $3.61 | $3.57 | 237,138 |
| 2022-11-03 | $3.51 | $3.57 | $3.50 | $3.51 | $3.47 | 386,256 |
| 2022-11-02 | $3.57 | $3.62 | $3.53 | $3.57 | $3.53 | 334,484 |
| 2022-11-01 | $3.54 | $3.62 | $3.53 | $3.59 | $3.55 | 581,584 |
| 2022-10-31 | $3.50 | $3.53 | $3.48 | $3.51 | $3.47 | 171,549 |
| 2022-10-28 | $3.43 | $3.55 | $3.42 | $3.49 | $3.45 | 377,445 |
| 2022-10-27 | $3.47 | $3.51 | $3.43 | $3.43 | $3.39 | 348,539 |
| 2022-10-26 | $3.45 | $3.54 | $3.43 | $3.47 | $3.43 | 311,728 |
| 2022-10-25 | $3.37 | $3.47 | $3.37 | $3.46 | $3.42 | 209,586 |
| 2022-10-24 | $3.35 | $3.42 | $3.33 | $3.37 | $3.33 | 268,831 |
| 2022-10-21 | $3.34 | $3.34 | $3.24 | $3.33 | $3.29 | 338,384 |
| 2022-10-20 | $3.20 | $3.33 | $3.19 | $3.30 | $3.26 | 968,113 |
| 2022-10-19 | $3.27 | $3.30 | $3.20 | $3.23 | $3.19 | 393,011 |
| 2022-10-18 | $3.27 | $3.31 | $3.23 | $3.28 | $3.24 | 244,582 |
| 2022-10-17 | $3.21 | $3.24 | $3.19 | $3.22 | $3.18 | 408,813 |
| 2022-10-14 | $3.25 | $3.29 | $3.17 | $3.18 | $3.18 | 440,387 |
| 2022-10-13 | $3.16 | $3.26 | $3.05 | $3.26 | $3.26 | 709,713 |
| 2022-10-12 | $3.19 | $3.23 | $3.17 | $3.21 | $3.21 | 448,219 |
| 2022-10-11 | $3.26 | $3.31 | $3.22 | $3.26 | $3.22 | 565,073 |
| 2022-10-10 | $3.29 | $3.31 | $3.24 | $3.26 | $3.26 | 797,872 |
| 2022-10-07 | $3.32 | $3.36 | $3.29 | $3.29 | $3.29 | 327,374 |
| 2022-10-06 | $3.38 | $3.42 | $3.34 | $3.39 | $3.39 | 252,367 |
| 2022-10-05 | $3.37 | $3.41 | $3.33 | $3.38 | $3.38 | 345,800 |
| 2022-10-04 | $3.28 | $3.41 | $3.28 | $3.41 | $3.41 | 423,671 |
| 2022-10-03 | $3.26 | $3.28 | $3.22 | $3.23 | $3.23 | 955,885 |
| 2022-09-30 | $3.20 | $3.30 | $3.17 | $3.20 | $3.20 | 724,944 |
| 2022-09-29 | $3.29 | $3.30 | $3.19 | $3.23 | $3.23 | 640,400 |
| 2022-09-28 | $3.22 | $3.36 | $3.21 | $3.33 | $3.33 | 763,468 |
| 2022-09-27 | $3.26 | $3.27 | $3.16 | $3.21 | $3.21 | 723,465 |
| 2022-09-26 | $3.26 | $3.29 | $3.22 | $3.25 | $3.25 | 952,052 |
| 2022-09-23 | $3.37 | $3.40 | $3.26 | $3.28 | $3.28 | 708,776 |
| 2022-09-22 | $3.51 | $3.51 | $3.39 | $3.42 | $3.42 | 553,977 |
| 2022-09-21 | $3.59 | $3.62 | $3.52 | $3.52 | $3.52 | 644,082 |
| 2022-09-20 | $3.63 | $3.65 | $3.58 | $3.61 | $3.61 | 375,660 |
| 2022-09-19 | $3.68 | $3.68 | $3.63 | $3.68 | $3.68 | 261,653 |
| 2022-09-16 | $3.70 | $3.72 | $3.66 | $3.69 | $3.69 | 373,245 |
| 2022-09-15 | $3.79 | $3.83 | $3.75 | $3.78 | $3.78 | 289,339 |
| 2022-09-14 | $3.81 | $3.84 | $3.78 | $3.81 | $3.81 | 195,194 |
| 2022-09-13 | $3.86 | $3.88 | $3.80 | $3.81 | $3.81 | 257,670 |
| 2022-09-12 | $3.96 | $3.99 | $3.91 | $3.95 | $3.95 | 262,048 |
| 2022-09-09 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 152,551 |
| 2022-09-08 | $3.87 | $3.93 | $3.84 | $3.91 | $3.87 | 184,548 |
| 2022-09-07 | $3.79 | $3.88 | $3.78 | $3.88 | $3.84 | 266,793 |
| 2022-09-06 | $3.83 | $3.85 | $3.76 | $3.79 | $3.75 | 225,985 |
| 2022-09-02 | $3.87 | $3.95 | $3.81 | $3.81 | $3.81 | 391,437 |
| 2022-09-01 | $3.87 | $3.88 | $3.81 | $3.88 | $3.88 | 468,281 |
| 2022-08-31 | $3.85 | $3.90 | $3.84 | $3.87 | $3.87 | 231,668 |
| 2022-08-30 | $3.95 | $4.02 | $3.83 | $3.85 | $3.85 | 406,951 |
| 2022-08-29 | $3.95 | $4.00 | $3.94 | $3.94 | $3.94 | 216,397 |
| 2022-08-26 | $4.05 | $4.06 | $3.99 | $4.00 | $4.00 | 155,839 |
| 2022-08-25 | $4.04 | $4.08 | $4.02 | $4.04 | $4.04 | 229,499 |
| 2022-08-24 | $4.00 | $4.04 | $4.00 | $4.00 | $4.00 | 153,246 |
| 2022-08-23 | $3.97 | $4.02 | $3.97 | $4.00 | $4.00 | 221,131 |
| 2022-08-22 | $4.03 | $4.07 | $3.98 | $4.00 | $4.00 | 288,702 |
| 2022-08-19 | $4.07 | $4.10 | $4.06 | $4.08 | $4.08 | 228,308 |
| 2022-08-18 | $4.11 | $4.14 | $4.10 | $4.10 | $4.10 | 256,436 |
| 2022-08-17 | $4.10 | $4.15 | $4.08 | $4.11 | $4.11 | 394,457 |
| 2022-08-16 | $4.21 | $4.21 | $4.13 | $4.16 | $4.16 | 224,098 |
| 2022-08-15 | $4.22 | $4.26 | $4.19 | $4.20 | $4.20 | 238,391 |
| 2022-08-12 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 264,259 |
| 2022-08-11 | $4.24 | $4.28 | $4.14 | $4.16 | $4.16 | 525,147 |
| 2022-08-10 | $4.09 | $4.25 | $4.09 | $4.21 | $4.21 | 586,011 |
| 2022-08-09 | $4.16 | $4.16 | $4.07 | $4.08 | $4.04 | 432,376 |
| 2022-08-08 | $4.13 | $4.19 | $4.10 | $4.11 | $4.07 | 465,676 |
| 2022-08-05 | $3.99 | $4.10 | $3.99 | $4.10 | $4.06 | 401,308 |
| 2022-08-04 | $4.07 | $4.08 | $4.00 | $4.03 | $3.99 | 526,556 |
| 2022-08-03 | $4.00 | $4.07 | $3.98 | $4.04 | $4.00 | 607,840 |
| 2022-08-02 | $3.94 | $3.98 | $3.92 | $3.95 | $3.91 | 425,844 |
| 2022-08-01 | $3.97 | $4.01 | $3.93 | $3.95 | $3.91 | 870,522 |
| 2022-07-29 | $3.84 | $3.95 | $3.82 | $3.93 | $3.89 | 447,919 |
| 2022-07-28 | $3.79 | $3.86 | $3.76 | $3.85 | $3.81 | 363,645 |
| 2022-07-27 | $3.67 | $3.78 | $3.65 | $3.76 | $3.72 | 371,810 |
| 2022-07-26 | $3.78 | $3.78 | $3.66 | $3.66 | $3.62 | 277,046 |
| 2022-07-25 | $3.74 | $3.81 | $3.66 | $3.76 | $3.72 | 198,508 |
| 2022-07-22 | $3.82 | $3.87 | $3.77 | $3.80 | $3.76 | 506,863 |
| 2022-07-21 | $3.75 | $3.81 | $3.72 | $3.78 | $3.74 | 467,765 |
| 2022-07-20 | $3.64 | $3.79 | $3.63 | $3.73 | $3.69 | 1,093,830 |
| 2022-07-19 | $3.59 | $3.65 | $3.57 | $3.62 | $3.58 | 523,605 |
| 2022-07-18 | $3.61 | $3.61 | $3.53 | $3.54 | $3.50 | 486,185 |
| 2022-07-15 | $3.55 | $3.57 | $3.48 | $3.57 | $3.53 | 3,000,034 |
| 2022-07-14 | $3.52 | $3.53 | $3.45 | $3.51 | $3.47 | 642,047 |
| 2022-07-13 | $3.51 | $3.54 | $3.48 | $3.53 | $3.49 | 554,567 |
| 2022-07-12 | $3.51 | $3.57 | $3.50 | $3.52 | $3.48 | 689,084 |
| 2022-07-11 | $3.60 | $3.65 | $3.51 | $3.53 | $3.49 | 998,524 |
| 2022-07-08 | $3.63 | $3.70 | $3.61 | $3.66 | $3.62 | 267,186 |
| 2022-07-07 | $3.67 | $3.70 | $3.65 | $3.69 | $3.61 | 285,813 |
| 2022-07-06 | $3.64 | $3.69 | $3.58 | $3.64 | $3.56 | 240,586 |
| 2022-07-05 | $3.56 | $3.63 | $3.55 | $3.63 | $3.55 | 311,638 |
| 2022-07-01 | $3.60 | $3.64 | $3.46 | $3.59 | $3.51 | 1,139,720 |
| 2022-06-30 | $3.60 | $3.73 | $3.56 | $3.68 | $3.60 | 850,701 |
| 2022-06-29 | $3.66 | $3.67 | $3.63 | $3.67 | $3.59 | 405,230 |
| 2022-06-28 | $3.68 | $3.71 | $3.61 | $3.63 | $3.55 | 602,772 |
| 2022-06-27 | $3.69 | $3.70 | $3.63 | $3.65 | $3.57 | 306,094 |
| 2022-06-24 | $3.68 | $3.69 | $3.59 | $3.66 | $3.58 | 773,074 |
| 2022-06-23 | $3.63 | $3.63 | $3.56 | $3.62 | $3.54 | 297,573 |
| 2022-06-22 | $3.59 | $3.63 | $3.55 | $3.59 | $3.51 | 285,186 |
| 2022-06-21 | $3.64 | $3.65 | $3.58 | $3.60 | $3.52 | 211,104 |
| 2022-06-17 | $3.49 | $3.57 | $3.49 | $3.55 | $3.47 | 315,196 |
| 2022-06-16 | $3.65 | $3.66 | $3.45 | $3.48 | $3.41 | 451,073 |
| 2022-06-15 | $3.65 | $3.70 | $3.61 | $3.70 | $3.62 | 530,340 |
| 2022-06-14 | $3.82 | $3.83 | $3.56 | $3.61 | $3.53 | 943,420 |
| 2022-06-13 | $3.94 | $3.97 | $3.71 | $3.74 | $3.66 | 789,649 |
| 2022-06-10 | $3.97 | $4.05 | $3.90 | $4.02 | $3.93 | 656,057 |
| 2022-06-09 | $4.15 | $4.21 | $4.08 | $4.08 | $3.95 | 264,871 |
| 2022-06-08 | $4.18 | $4.20 | $4.14 | $4.18 | $4.05 | 249,818 |
| 2022-06-07 | $4.15 | $4.18 | $4.12 | $4.18 | $4.05 | 264,943 |
| 2022-06-06 | $4.20 | $4.22 | $4.14 | $4.16 | $4.03 | 252,363 |
| 2022-06-03 | $4.16 | $4.19 | $4.11 | $4.14 | $4.01 | 319,091 |
| 2022-06-02 | $4.12 | $4.17 | $4.08 | $4.17 | $4.04 | 236,857 |
| 2022-06-01 | $4.19 | $4.19 | $4.02 | $4.12 | $3.99 | 554,679 |
| 2022-05-31 | $4.08 | $4.12 | $4.01 | $4.10 | $3.97 | 437,952 |
| 2022-05-27 | $3.97 | $4.10 | $3.96 | $4.07 | $3.94 | 348,295 |
| 2022-05-26 | $3.93 | $4.02 | $3.91 | $3.95 | $3.83 | 887,313 |
| 2022-05-25 | $3.83 | $3.91 | $3.83 | $3.88 | $3.76 | 440,189 |
| 2022-05-24 | $3.84 | $3.84 | $3.77 | $3.84 | $3.72 | 407,712 |
| 2022-05-23 | $3.84 | $3.87 | $3.80 | $3.82 | $3.70 | 376,579 |
| 2022-05-20 | $3.87 | $3.90 | $3.78 | $3.82 | $3.70 | 396,031 |
| 2022-05-19 | $3.82 | $3.88 | $3.80 | $3.83 | $3.71 | 757,951 |
| 2022-05-18 | $3.90 | $3.93 | $3.84 | $3.84 | $3.72 | 232,060 |
| 2022-05-17 | $3.86 | $3.93 | $3.85 | $3.92 | $3.80 | 494,709 |
| 2022-05-16 | $3.86 | $3.88 | $3.80 | $3.83 | $3.71 | 600,099 |
| 2022-05-13 | $3.80 | $3.89 | $3.78 | $3.81 | $3.69 | 446,126 |
| 2022-05-12 | $3.91 | $3.95 | $3.72 | $3.76 | $3.64 | 1,076,386 |
| 2022-05-11 | $4.04 | $4.12 | $3.95 | $3.96 | $3.83 | 585,620 |
| 2022-05-10 | $4.17 | $4.21 | $4.03 | $4.08 | $3.91 | 388,349 |
| 2022-05-09 | $4.33 | $4.33 | $4.06 | $4.11 | $3.94 | 895,804 |
| 2022-05-06 | $4.44 | $4.45 | $4.35 | $4.36 | $4.18 | 533,729 |
| 2022-05-05 | $4.53 | $4.53 | $4.40 | $4.43 | $4.24 | 656,054 |
| 2022-05-04 | $4.50 | $4.52 | $4.37 | $4.51 | $4.32 | 547,599 |
| 2022-05-03 | $4.44 | $4.47 | $4.40 | $4.44 | $4.25 | 279,241 |
| 2022-05-02 | $4.49 | $4.50 | $4.36 | $4.44 | $4.25 | 461,069 |
| 2022-04-29 | $4.46 | $4.54 | $4.43 | $4.45 | $4.26 | 239,010 |
| 2022-04-28 | $4.52 | $4.56 | $4.48 | $4.49 | $4.30 | 243,254 |
| 2022-04-27 | $4.49 | $4.52 | $4.43 | $4.49 | $4.30 | 232,891 |
| 2022-04-26 | $4.53 | $4.56 | $4.49 | $4.50 | $4.31 | 209,853 |
| 2022-04-25 | $4.53 | $4.57 | $4.45 | $4.53 | $4.34 | 199,805 |
| 2022-04-22 | $4.65 | $4.67 | $4.52 | $4.58 | $4.39 | 186,470 |
| 2022-04-21 | $4.73 | $4.77 | $4.63 | $4.64 | $4.45 | 206,449 |
| 2022-04-20 | $4.76 | $4.77 | $4.70 | $4.70 | $4.50 | 167,548 |
| 2022-04-19 | $4.67 | $4.75 | $4.67 | $4.73 | $4.53 | 162,040 |
| 2022-04-18 | $4.65 | $4.72 | $4.65 | $4.69 | $4.49 | 150,812 |
| 2022-04-14 | $4.70 | $4.78 | $4.68 | $4.68 | $4.48 | 136,705 |
| 2022-04-13 | $4.71 | $4.75 | $4.70 | $4.71 | $4.51 | 166,216 |
| 2022-04-12 | $4.71 | $4.76 | $4.68 | $4.71 | $4.51 | 157,512 |
| 2022-04-11 | $4.73 | $4.74 | $4.65 | $4.70 | $4.50 | 384,110 |
| 2022-04-08 | $4.82 | $4.83 | $4.71 | $4.76 | $4.56 | 183,769 |
| 2022-04-07 | $4.89 | $4.94 | $4.77 | $4.89 | $4.64 | 358,779 |
| 2022-04-06 | $4.94 | $4.94 | $4.85 | $4.89 | $4.64 | 322,809 |
| 2022-04-05 | $5.09 | $5.09 | $4.96 | $4.96 | $4.71 | 264,192 |
| 2022-04-04 | $5.10 | $5.11 | $5.03 | $5.10 | $4.84 | 201,347 |
| 2022-04-01 | $5.08 | $5.09 | $5.03 | $5.09 | $4.83 | 272,038 |
| 2022-03-31 | $5.01 | $5.03 | $4.92 | $5.03 | $4.78 | 510,862 |
| 2022-03-30 | $5.04 | $5.05 | $4.97 | $5.01 | $4.76 | 165,207 |
| 2022-03-29 | $4.96 | $5.04 | $4.92 | $5.03 | $4.78 | 252,130 |
| 2022-03-28 | $4.91 | $4.94 | $4.87 | $4.92 | $4.67 | 191,117 |
| 2022-03-25 | $4.96 | $4.99 | $4.93 | $4.95 | $4.70 | 197,005 |
| 2022-03-24 | $4.93 | $4.99 | $4.93 | $4.95 | $4.70 | 200,776 |
| 2022-03-23 | $5.01 | $5.01 | $4.93 | $4.93 | $4.68 | 155,439 |
| 2022-03-22 | $4.91 | $5.03 | $4.91 | $5.02 | $4.77 | 149,322 |
| 2022-03-21 | $4.94 | $4.99 | $4.90 | $4.91 | $4.66 | 181,290 |
| 2022-03-18 | $4.81 | $4.98 | $4.81 | $4.94 | $4.69 | 413,754 |
| 2022-03-17 | $4.74 | $4.85 | $4.74 | $4.80 | $4.56 | 438,903 |
| 2022-03-16 | $4.62 | $4.76 | $4.62 | $4.75 | $4.51 | 206,830 |
| 2022-03-15 | $4.55 | $4.60 | $4.50 | $4.57 | $4.34 | 331,762 |
| 2022-03-14 | $4.66 | $4.68 | $4.51 | $4.56 | $4.33 | 427,291 |
| 2022-03-11 | $4.77 | $4.79 | $4.62 | $4.62 | $4.39 | 355,920 |
| 2022-03-10 | $4.73 | $4.78 | $4.71 | $4.78 | $4.54 | 284,263 |
| 2022-03-09 | $4.79 | $4.84 | $4.77 | $4.78 | $4.50 | 305,570 |
| 2022-03-08 | $4.77 | $4.84 | $4.67 | $4.76 | $4.48 | 425,134 |
| 2022-03-07 | $4.84 | $4.85 | $4.76 | $4.77 | $4.49 | 239,341 |
| 2022-03-04 | $4.92 | $4.92 | $4.84 | $4.86 | $4.57 | 203,729 |
| 2022-03-03 | $5.06 | $5.07 | $4.94 | $4.96 | $4.67 | 281,080 |
| 2022-03-02 | $5.02 | $5.06 | $4.99 | $5.04 | $4.74 | 224,311 |
| 2022-03-01 | $5.07 | $5.08 | $4.98 | $5.01 | $4.72 | 441,010 |
| 2022-02-28 | $4.85 | $5.01 | $4.85 | $4.99 | $4.70 | 265,213 |
| 2022-02-25 | $4.90 | $5.01 | $4.88 | $4.95 | $4.66 | 340,502 |
| 2022-02-24 | $4.56 | $4.92 | $4.47 | $4.87 | $4.58 | 779,569 |
| 2022-02-23 | $4.85 | $4.90 | $4.75 | $4.75 | $4.47 | 522,226 |
| 2022-02-22 | $4.93 | $4.95 | $4.80 | $4.83 | $4.55 | 302,907 |
| 2022-02-18 | $5.00 | $5.04 | $4.95 | $4.97 | $4.68 | 201,708 |
| 2022-02-17 | $5.06 | $5.11 | $4.99 | $4.99 | $4.70 | 310,646 |
| 2022-02-16 | $5.04 | $5.13 | $5.04 | $5.10 | $4.80 | 342,260 |
| 2022-02-15 | $5.00 | $5.15 | $5.00 | $5.04 | $4.74 | 496,480 |
| 2022-02-14 | $5.19 | $5.24 | $4.95 | $5.00 | $4.71 | 517,710 |
| 2022-02-11 | $5.27 | $5.31 | $5.16 | $5.20 | $4.89 | 351,685 |
| 2022-02-10 | $5.30 | $5.39 | $5.27 | $5.27 | $4.96 | 694,158 |
| 2022-02-09 | $5.34 | $5.43 | $5.33 | $5.40 | $5.04 | 273,493 |
| 2022-02-08 | $5.27 | $5.34 | $5.27 | $5.32 | $4.97 | 236,529 |
| 2022-02-07 | $5.28 | $5.34 | $5.24 | $5.27 | $4.92 | 138,128 |
| 2022-02-04 | $5.24 | $5.32 | $5.20 | $5.24 | $4.89 | 246,840 |
| 2022-02-03 | $5.34 | $5.38 | $5.24 | $5.29 | $4.94 | 325,566 |
| 2022-02-02 | $5.39 | $5.44 | $5.33 | $5.38 | $5.02 | 210,702 |
| 2022-02-01 | $5.39 | $5.39 | $5.30 | $5.37 | $5.01 | 372,965 |
| 2022-01-31 | $5.14 | $5.33 | $5.14 | $5.31 | $4.96 | 372,662 |
| 2022-01-28 | $5.11 | $5.13 | $5.04 | $5.13 | $4.79 | 200,145 |
| 2022-01-27 | $5.13 | $5.16 | $5.04 | $5.11 | $4.77 | 277,392 |
| 2022-01-26 | $5.22 | $5.25 | $5.01 | $5.05 | $4.72 | 586,503 |
| 2022-01-25 | $5.03 | $5.18 | $5.01 | $5.17 | $4.83 | 854,303 |
| 2022-01-24 | $5.02 | $5.05 | $4.82 | $5.05 | $4.72 | 700,595 |
| 2022-01-21 | $5.32 | $5.33 | $5.06 | $5.10 | $4.76 | 665,955 |
| 2022-01-20 | $5.44 | $5.46 | $5.26 | $5.31 | $4.96 | 745,454 |
| 2022-01-19 | $5.53 | $5.53 | $5.37 | $5.40 | $5.04 | 511,778 |
| 2022-01-18 | $5.47 | $5.53 | $5.45 | $5.50 | $5.14 | 358,507 |
| 2022-01-14 | $5.63 | $5.64 | $5.53 | $5.55 | $5.18 | 263,278 |
| 2022-01-13 | $5.70 | $5.70 | $5.56 | $5.60 | $5.23 | 189,545 |
| 2022-01-12 | $5.71 | $5.75 | $5.64 | $5.66 | $5.28 | 304,132 |
| 2022-01-11 | $5.76 | $5.77 | $5.68 | $5.74 | $5.32 | 196,156 |
| 2022-01-10 | $5.71 | $5.75 | $5.63 | $5.75 | $5.33 | 192,721 |
| 2022-01-07 | $5.74 | $5.76 | $5.66 | $5.74 | $5.32 | 262,236 |
| 2022-01-06 | $5.65 | $5.74 | $5.62 | $5.73 | $5.31 | 297,800 |
| 2022-01-05 | $5.76 | $5.81 | $5.65 | $5.65 | $5.24 | 328,719 |
| 2022-01-04 | $5.80 | $5.87 | $5.72 | $5.77 | $5.35 | 390,781 |
| 2022-01-03 | $5.87 | $5.87 | $5.79 | $5.81 | $5.38 | 315,527 |
| 2021-12-31 | $5.79 | $5.83 | $5.76 | $5.83 | $5.40 | 212,393 |
| 2021-12-30 | $5.78 | $5.83 | $5.78 | $5.79 | $5.36 | 181,727 |
| 2021-12-29 | $5.77 | $5.82 | $5.76 | $5.78 | $5.36 | 189,109 |
| 2021-12-28 | $5.79 | $5.87 | $5.77 | $5.78 | $5.36 | 327,412 |
| 2021-12-27 | $5.86 | $5.88 | $5.79 | $5.79 | $5.37 | 333,555 |
| 2021-12-23 | $5.78 | $5.89 | $5.78 | $5.86 | $5.43 | 298,465 |
| 2021-12-22 | $5.67 | $5.76 | $5.67 | $5.75 | $5.33 | 288,014 |
| 2021-12-21 | $5.60 | $5.69 | $5.60 | $5.66 | $5.25 | 363,449 |
| 2021-12-20 | $5.60 | $5.60 | $5.54 | $5.56 | $5.15 | 310,168 |
| 2021-12-17 | $5.60 | $5.62 | $5.52 | $5.62 | $5.21 | 236,615 |
| 2021-12-16 | $5.68 | $5.69 | $5.60 | $5.63 | $5.22 | 328,539 |
| 2021-12-15 | $5.62 | $5.68 | $5.55 | $5.67 | $5.25 | 357,928 |
| 2021-12-14 | $5.66 | $5.71 | $5.62 | $5.64 | $5.23 | 246,270 |
| 2021-12-13 | $5.72 | $5.72 | $5.66 | $5.69 | $5.27 | 301,615 |
| 2021-12-10 | $5.71 | $5.75 | $5.67 | $5.73 | $5.31 | 301,238 |
| 2021-12-09 | $5.83 | $5.83 | $5.72 | $5.74 | $5.28 | 195,476 |
| 2021-12-08 | $5.77 | $5.83 | $5.76 | $5.79 | $5.33 | 297,815 |
| 2021-12-07 | $5.71 | $5.77 | $5.67 | $5.73 | $5.27 | 531,233 |
| 2021-12-06 | $5.64 | $5.66 | $5.59 | $5.62 | $5.17 | 230,603 |
| 2021-12-03 | $5.72 | $5.72 | $5.58 | $5.64 | $5.19 | 429,310 |
| 2021-12-02 | $5.67 | $5.73 | $5.65 | $5.70 | $5.24 | 606,437 |
| 2021-12-01 | $5.82 | $5.84 | $5.69 | $5.69 | $5.23 | 620,328 |
| 2021-11-30 | $5.80 | $5.84 | $5.72 | $5.76 | $5.30 | 624,036 |
| 2021-11-29 | $5.87 | $5.90 | $5.75 | $5.81 | $5.34 | 461,502 |
| 2021-11-26 | $5.77 | $5.83 | $5.64 | $5.81 | $5.34 | 436,706 |
| 2021-11-24 | $5.86 | $5.90 | $5.82 | $5.90 | $5.43 | 620,223 |
| 2021-11-23 | $5.97 | $6.00 | $5.83 | $5.88 | $5.41 | 910,470 |
| 2021-11-22 | $6.03 | $6.05 | $5.85 | $5.97 | $5.49 | 629,198 |
| 2021-11-19 | $6.07 | $6.07 | $6.01 | $6.03 | $5.55 | 492,689 |
| 2021-11-18 | $6.12 | $6.12 | $6.00 | $6.06 | $5.57 | 945,379 |
| 2021-11-17 | $6.18 | $6.18 | $6.05 | $6.10 | $5.61 | 1,515,502 |
| 2021-11-16 | $6.24 | $6.27 | $6.16 | $6.18 | $5.69 | 559,864 |
| 2021-11-15 | $6.30 | $6.31 | $6.24 | $6.27 | $5.77 | 183,970 |
| 2021-11-12 | $6.25 | $6.31 | $6.23 | $6.27 | $5.77 | 162,441 |
| 2021-11-11 | $6.22 | $6.26 | $6.21 | $6.26 | $5.76 | 127,082 |
| 2021-11-10 | $6.28 | $6.32 | $6.20 | $6.21 | $5.71 | 190,695 |
| 2021-11-09 | $6.39 | $6.39 | $6.31 | $6.34 | $5.79 | 222,571 |
| 2021-11-08 | $6.36 | $6.41 | $6.36 | $6.39 | $5.84 | 279,909 |
| 2021-11-05 | $6.35 | $6.39 | $6.34 | $6.39 | $5.84 | 271,723 |
| 2021-11-04 | $6.37 | $6.37 | $6.24 | $6.36 | $5.81 | 610,789 |
| 2021-11-03 | $6.36 | $6.36 | $6.32 | $6.36 | $5.81 | 141,053 |
| 2021-11-02 | $6.35 | $6.39 | $6.34 | $6.35 | $5.80 | 267,748 |
| 2021-11-01 | $6.32 | $6.34 | $6.29 | $6.34 | $5.79 | 439,582 |
| 2021-10-29 | $6.25 | $6.29 | $6.25 | $6.29 | $5.75 | 153,203 |
| 2021-10-28 | $6.23 | $6.26 | $6.23 | $6.25 | $5.71 | 181,222 |
| 2021-10-27 | $6.28 | $6.29 | $6.20 | $6.22 | $5.68 | 222,341 |
| 2021-10-26 | $6.27 | $6.29 | $6.24 | $6.25 | $5.71 | 185,185 |
| 2021-10-25 | $6.27 | $6.29 | $6.24 | $6.25 | $5.71 | 141,826 |
| 2021-10-22 | $6.25 | $6.27 | $6.22 | $6.26 | $5.72 | 191,552 |
| 2021-10-21 | $6.26 | $6.27 | $6.22 | $6.23 | $5.69 | 213,253 |
| 2021-10-20 | $6.22 | $6.27 | $6.21 | $6.26 | $5.72 | 163,578 |
| 2021-10-19 | $6.22 | $6.22 | $6.19 | $6.22 | $5.68 | 187,829 |
| 2021-10-18 | $6.18 | $6.23 | $6.18 | $6.20 | $5.66 | 320,914 |
| 2021-10-15 | $6.22 | $6.23 | $6.17 | $6.18 | $5.65 | 209,725 |
| 2021-10-14 | $6.19 | $6.23 | $6.15 | $6.18 | $5.65 | 433,704 |
| 2021-10-13 | $6.15 | $6.17 | $6.12 | $6.15 | $5.62 | 205,907 |
| 2021-10-12 | $6.11 | $6.12 | $6.08 | $6.11 | $5.58 | 251,093 |
| 2021-10-11 | $6.13 | $6.19 | $6.05 | $6.06 | $5.54 | 583,311 |
| 2021-10-08 | $6.12 | $6.15 | $6.09 | $6.11 | $5.58 | 254,085 |
| 2021-10-07 | $6.12 | $6.17 | $6.10 | $6.14 | $5.57 | 334,871 |
| 2021-10-06 | $6.03 | $6.10 | $6.03 | $6.08 | $5.52 | 605,729 |
| 2021-10-05 | $5.94 | $6.08 | $5.94 | $6.04 | $5.48 | 288,594 |
| 2021-10-04 | $5.95 | $6.00 | $5.88 | $5.91 | $5.36 | 416,965 |
| 2021-10-01 | $6.01 | $6.01 | $5.92 | $5.97 | $5.42 | 258,941 |
| 2021-09-30 | $5.95 | $5.98 | $5.92 | $5.96 | $5.41 | 252,641 |
| 2021-09-29 | $6.02 | $6.07 | $5.87 | $5.90 | $5.35 | 380,831 |
| 2021-09-28 | $6.09 | $6.11 | $5.98 | $6.00 | $5.44 | 226,798 |
| 2021-09-27 | $6.17 | $6.17 | $6.10 | $6.11 | $5.54 | 140,795 |
| 2021-09-24 | $6.15 | $6.21 | $6.14 | $6.17 | $5.60 | 283,729 |
| 2021-09-23 | $6.19 | $6.20 | $6.13 | $6.15 | $5.58 | 364,692 |
| 2021-09-22 | $6.14 | $6.18 | $6.12 | $6.16 | $5.59 | 234,013 |
| 2021-09-21 | $6.09 | $6.13 | $6.08 | $6.11 | $5.54 | 171,148 |
| 2021-09-20 | $6.11 | $6.11 | $6.01 | $6.04 | $5.48 | 396,655 |
| 2021-09-17 | $6.19 | $6.19 | $6.10 | $6.17 | $5.60 | 172,845 |
| 2021-09-16 | $6.16 | $6.19 | $6.15 | $6.17 | $5.60 | 196,382 |
| 2021-09-15 | $6.13 | $6.16 | $6.11 | $6.15 | $5.58 | 181,349 |
| 2021-09-14 | $6.21 | $6.21 | $6.10 | $6.10 | $5.54 | 301,415 |
| 2021-09-13 | $6.20 | $6.22 | $6.17 | $6.22 | $5.64 | 233,594 |
| 2021-09-10 | $6.24 | $6.27 | $6.17 | $6.18 | $5.61 | 254,513 |
| 2021-09-09 | $6.28 | $6.29 | $6.22 | $6.24 | $5.62 | 307,423 |
| 2021-09-08 | $6.23 | $6.27 | $6.23 | $6.27 | $5.65 | 225,560 |
| 2021-09-07 | $6.22 | $6.25 | $6.21 | $6.23 | $5.61 | 237,278 |
| 2021-09-03 | $6.26 | $6.26 | $6.18 | $6.21 | $5.60 | 242,518 |
| 2021-09-02 | $6.22 | $6.26 | $6.22 | $6.25 | $5.63 | 199,456 |
| 2021-09-01 | $6.23 | $6.24 | $6.18 | $6.21 | $5.60 | 369,669 |
| 2021-08-31 | $6.13 | $6.17 | $6.12 | $6.17 | $5.56 | 194,072 |
| 2021-08-30 | $6.13 | $6.15 | $6.10 | $6.13 | $5.52 | 218,740 |
| 2021-08-27 | $6.11 | $6.13 | $6.08 | $6.12 | $5.52 | 206,871 |
| 2021-08-26 | $6.11 | $6.13 | $6.07 | $6.10 | $5.50 | 233,236 |
| 2021-08-25 | $6.11 | $6.13 | $6.07 | $6.07 | $5.47 | 248,441 |
| 2021-08-24 | $6.06 | $6.10 | $6.03 | $6.09 | $5.49 | 265,993 |
| 2021-08-23 | $6.08 | $6.08 | $6.00 | $6.02 | $5.43 | 311,188 |
| 2021-08-20 | $5.98 | $6.05 | $5.98 | $6.03 | $5.43 | 207,261 |
| 2021-08-19 | $6.00 | $6.00 | $5.95 | $5.99 | $5.40 | 277,983 |
| 2021-08-18 | $6.01 | $6.05 | $5.99 | $6.02 | $5.43 | 272,916 |
| 2021-08-17 | $5.97 | $6.03 | $5.93 | $6.03 | $5.43 | 497,531 |
| 2021-08-16 | $6.01 | $6.06 | $5.95 | $5.98 | $5.39 | 477,951 |
| 2021-08-13 | $6.09 | $6.09 | $6.03 | $6.05 | $5.45 | 103,268 |
| 2021-08-12 | $6.13 | $6.14 | $6.06 | $6.07 | $5.47 | 192,969 |
| 2021-08-11 | $6.07 | $6.12 | $6.07 | $6.12 | $5.52 | 176,993 |
| 2021-08-10 | $6.20 | $6.21 | $6.08 | $6.08 | $5.44 | 441,903 |
| 2021-08-09 | $6.21 | $6.21 | $6.17 | $6.18 | $5.53 | 319,013 |
| 2021-08-06 | $6.19 | $6.23 | $6.15 | $6.18 | $5.53 | 444,273 |
| 2021-08-05 | $6.10 | $6.18 | $6.10 | $6.15 | $5.50 | 445,367 |
| 2021-08-04 | $6.03 | $6.10 | $6.02 | $6.10 | $5.46 | 238,977 |
| 2021-08-03 | $6.01 | $6.04 | $5.98 | $6.02 | $5.39 | 243,912 |
| 2021-08-02 | $6.03 | $6.08 | $5.99 | $6.01 | $5.38 | 378,013 |
| 2021-07-30 | $6.03 | $6.05 | $5.96 | $5.97 | $5.34 | 287,345 |
| 2021-07-29 | $6.01 | $6.06 | $6.01 | $6.05 | $5.41 | 216,547 |
| 2021-07-28 | $5.97 | $5.99 | $5.94 | $5.99 | $5.36 | 170,982 |
| 2021-07-27 | $5.98 | $5.99 | $5.92 | $5.94 | $5.32 | 232,735 |
| 2021-07-26 | $5.98 | $6.00 | $5.97 | $5.99 | $5.36 | 217,089 |
| 2021-07-23 | $5.96 | $5.99 | $5.94 | $5.98 | $5.35 | 184,068 |
| 2021-07-22 | $5.95 | $5.96 | $5.91 | $5.94 | $5.32 | 214,053 |
| 2021-07-21 | $5.88 | $5.92 | $5.85 | $5.92 | $5.30 | 208,847 |
| 2021-07-20 | $5.73 | $5.83 | $5.72 | $5.81 | $5.20 | 418,895 |
| 2021-07-19 | $5.74 | $5.77 | $5.69 | $5.73 | $5.13 | 606,199 |
| 2021-07-16 | $5.87 | $5.89 | $5.74 | $5.86 | $5.24 | 1,655,826 |
| 2021-07-15 | $5.99 | $5.99 | $5.84 | $5.86 | $5.24 | 1,042,755 |
| 2021-07-14 | $6.03 | $6.09 | $5.98 | $5.99 | $5.36 | 535,736 |
| 2021-07-13 | $6.09 | $6.09 | $6.00 | $6.01 | $5.38 | 479,269 |
| 2021-07-12 | $6.13 | $6.14 | $6.05 | $6.08 | $5.44 | 515,062 |
| 2021-07-09 | $6.12 | $6.15 | $6.10 | $6.11 | $5.47 | 329,232 |
| 2021-07-08 | $6.23 | $6.23 | $6.08 | $6.13 | $5.45 | 674,614 |
| 2021-07-07 | $6.22 | $6.28 | $6.22 | $6.24 | $5.55 | 261,106 |
| 2021-07-06 | $6.20 | $6.23 | $6.20 | $6.22 | $5.53 | 229,702 |
| 2021-07-02 | $6.24 | $6.24 | $6.17 | $6.18 | $5.49 | 512,569 |
| 2021-07-01 | $6.19 | $6.25 | $6.18 | $6.22 | $5.53 | 582,173 |
| 2021-06-30 | $6.19 | $6.22 | $6.14 | $6.14 | $5.46 | 465,648 |
| 2021-06-29 | $6.20 | $6.21 | $6.15 | $6.18 | $5.49 | 501,520 |
| 2021-06-28 | $6.14 | $6.20 | $6.14 | $6.17 | $5.48 | 583,080 |
| 2021-06-25 | $6.17 | $6.17 | $6.10 | $6.15 | $5.47 | 434,513 |
| 2021-06-24 | $6.11 | $6.17 | $6.08 | $6.15 | $5.47 | 480,003 |
| 2021-06-23 | $6.05 | $6.11 | $6.03 | $6.09 | $5.41 | 756,032 |
| 2021-06-22 | $6.02 | $6.06 | $5.98 | $6.05 | $5.38 | 381,418 |
| 2021-06-21 | $5.98 | $6.02 | $5.96 | $6.02 | $5.35 | 405,359 |
| 2021-06-18 | $5.98 | $6.00 | $5.93 | $5.95 | $5.29 | 589,430 |
| 2021-06-17 | $5.95 | $6.00 | $5.95 | $5.99 | $5.32 | 696,251 |
| 2021-06-16 | $5.99 | $6.02 | $5.93 | $5.95 | $5.29 | 659,371 |
| 2021-06-15 | $6.01 | $6.01 | $5.96 | $5.97 | $5.31 | 501,550 |
| 2021-06-14 | $5.97 | $6.00 | $5.95 | $5.99 | $5.32 | 474,132 |
| 2021-06-11 | $5.91 | $5.96 | $5.89 | $5.95 | $5.29 | 392,000 |
| 2021-06-10 | $5.85 | $5.90 | $5.84 | $5.89 | $5.24 | 372,168 |
| 2021-06-09 | $5.90 | $5.90 | $5.86 | $5.86 | $5.17 | 318,181 |
| 2021-06-08 | $5.85 | $5.90 | $5.85 | $5.88 | $5.19 | 362,028 |
| 2021-06-07 | $5.85 | $5.88 | $5.82 | $5.85 | $5.16 | 716,935 |
| 2021-06-04 | $5.80 | $5.84 | $5.80 | $5.84 | $5.15 | 328,654 |
| 2021-06-03 | $5.79 | $5.82 | $5.77 | $5.79 | $5.11 | 310,339 |
| 2021-06-02 | $5.83 | $5.86 | $5.79 | $5.83 | $5.14 | 298,705 |
| 2021-06-01 | $5.85 | $5.85 | $5.80 | $5.84 | $5.15 | 657,423 |
| 2021-05-28 | $5.80 | $5.83 | $5.78 | $5.81 | $5.13 | 658,764 |
| 2021-05-27 | $5.77 | $5.82 | $5.75 | $5.75 | $5.07 | 705,812 |
| 2021-05-26 | $5.75 | $5.80 | $5.75 | $5.75 | $5.07 | 484,328 |
| 2021-05-25 | $5.75 | $5.77 | $5.72 | $5.72 | $5.05 | 314,169 |
| 2021-05-24 | $5.69 | $5.76 | $5.69 | $5.71 | $5.04 | 552,749 |
| 2021-05-21 | $5.67 | $5.69 | $5.62 | $5.64 | $4.98 | 476,440 |
| 2021-05-20 | $5.63 | $5.67 | $5.62 | $5.63 | $4.97 | 421,890 |
| 2021-05-19 | $5.57 | $5.62 | $5.53 | $5.62 | $4.96 | 399,708 |
| 2021-05-18 | $5.55 | $5.64 | $5.55 | $5.62 | $4.96 | 252,880 |
| 2021-05-17 | $5.57 | $5.58 | $5.53 | $5.56 | $4.91 | 393,043 |
| 2021-05-14 | $5.51 | $5.59 | $5.50 | $5.55 | $4.90 | 255,491 |
| 2021-05-13 | $5.55 | $5.58 | $5.40 | $5.47 | $4.83 | 426,211 |
| 2021-05-12 | $5.64 | $5.65 | $5.51 | $5.52 | $4.87 | 546,244 |
| 2021-05-11 | $5.69 | $5.71 | $5.65 | $5.70 | $4.99 | 493,413 |
| 2021-05-10 | $5.82 | $5.82 | $5.73 | $5.73 | $5.02 | 337,760 |
| 2021-05-07 | $5.73 | $5.79 | $5.72 | $5.79 | $5.07 | 309,477 |
| 2021-05-06 | $5.77 | $5.77 | $5.70 | $5.72 | $5.01 | 328,127 |
| 2021-05-05 | $5.75 | $5.78 | $5.73 | $5.74 | $5.03 | 218,688 |
| 2021-05-04 | $5.79 | $5.79 | $5.70 | $5.73 | $5.02 | 406,552 |
| 2021-05-03 | $5.84 | $5.84 | $5.77 | $5.79 | $5.07 | 362,254 |
| 2021-04-30 | $5.78 | $5.82 | $5.75 | $5.77 | $5.05 | 334,355 |
| 2021-04-29 | $5.87 | $5.87 | $5.80 | $5.81 | $5.09 | 250,835 |
| 2021-04-28 | $5.86 | $5.87 | $5.82 | $5.83 | $5.11 | 234,176 |
| 2021-04-27 | $5.87 | $5.88 | $5.84 | $5.86 | $5.13 | 165,107 |
| 2021-04-26 | $5.85 | $5.89 | $5.84 | $5.84 | $5.11 | 279,195 |
| 2021-04-23 | $5.77 | $5.84 | $5.77 | $5.84 | $5.11 | 247,076 |
| 2021-04-22 | $5.79 | $5.81 | $5.74 | $5.75 | $5.04 | 137,673 |
| 2021-04-21 | $5.69 | $5.78 | $5.69 | $5.77 | $5.05 | 270,323 |
| 2021-04-20 | $5.77 | $5.78 | $5.69 | $5.71 | $5.00 | 290,527 |
| 2021-04-19 | $5.81 | $5.81 | $5.72 | $5.78 | $5.06 | 320,485 |
| 2021-04-16 | $5.84 | $5.84 | $5.77 | $5.81 | $5.09 | 533,770 |
| 2021-04-15 | $5.83 | $5.83 | $5.77 | $5.82 | $5.10 | 431,256 |
| 2021-04-14 | $5.84 | $5.85 | $5.77 | $5.80 | $5.08 | 672,144 |
| 2021-04-13 | $5.84 | $5.85 | $5.82 | $5.82 | $5.10 | 386,834 |
| 2021-04-12 | $5.85 | $5.85 | $5.83 | $5.85 | $5.12 | 200,845 |
| 2021-04-09 | $5.80 | $5.85 | $5.80 | $5.85 | $5.12 | 341,664 |
| 2021-04-08 | $5.82 | $5.83 | $5.80 | $5.82 | $5.06 | 266,497 |
| 2021-04-07 | $5.82 | $5.83 | $5.76 | $5.80 | $5.04 | 503,242 |
| 2021-04-06 | $5.77 | $5.80 | $5.76 | $5.80 | $5.04 | 259,206 |
| 2021-04-05 | $5.76 | $5.76 | $5.71 | $5.75 | $5.00 | 532,449 |
| 2021-04-01 | $5.72 | $5.74 | $5.68 | $5.71 | $4.96 | 359,740 |
| 2021-03-31 | $5.56 | $5.66 | $5.56 | $5.66 | $4.92 | 616,773 |
| 2021-03-30 | $5.51 | $5.57 | $5.48 | $5.56 | $4.83 | 219,092 |
| 2021-03-29 | $5.56 | $5.60 | $5.51 | $5.51 | $4.79 | 308,001 |
| 2021-03-26 | $5.58 | $5.59 | $5.50 | $5.57 | $4.84 | 324,373 |
| 2021-03-25 | $5.60 | $5.60 | $5.49 | $5.58 | $4.85 | 400,206 |
| 2021-03-24 | $5.68 | $5.71 | $5.60 | $5.60 | $4.87 | 372,576 |
| 2021-03-23 | $5.73 | $5.74 | $5.66 | $5.67 | $4.93 | 192,814 |
| 2021-03-22 | $5.78 | $5.78 | $5.73 | $5.73 | $4.98 | 207,747 |
| 2021-03-19 | $5.72 | $5.76 | $5.65 | $5.76 | $5.01 | 362,159 |
| 2021-03-18 | $5.79 | $5.79 | $5.70 | $5.71 | $4.96 | 233,907 |
| 2021-03-17 | $5.76 | $5.82 | $5.72 | $5.81 | $5.05 | 273,922 |
| 2021-03-16 | $5.80 | $5.83 | $5.77 | $5.78 | $5.02 | 461,089 |
| 2021-03-15 | $5.73 | $5.80 | $5.73 | $5.78 | $5.02 | 229,154 |
| 2021-03-12 | $5.75 | $5.75 | $5.70 | $5.71 | $4.96 | 258,633 |
| 2021-03-11 | $5.73 | $5.76 | $5.70 | $5.75 | $5.00 | 243,646 |
| 2021-03-10 | $5.65 | $5.74 | $5.65 | $5.69 | $4.95 | 405,245 |
| 2021-03-09 | $5.53 | $5.71 | $5.48 | $5.67 | $4.89 | 455,233 |
| 2021-03-08 | $5.58 | $5.60 | $5.48 | $5.48 | $4.73 | 461,324 |
| 2021-03-05 | $5.63 | $5.66 | $5.33 | $5.55 | $4.79 | 847,208 |
| 2021-03-04 | $5.76 | $5.76 | $5.54 | $5.62 | $4.85 | 689,765 |
| 2021-03-03 | $5.80 | $5.81 | $5.74 | $5.76 | $4.97 | 487,981 |
| 2021-03-02 | $5.81 | $5.84 | $5.76 | $5.83 | $5.03 | 499,524 |
| 2021-03-01 | $5.74 | $5.84 | $5.72 | $5.84 | $5.04 | 369,472 |
| 2021-02-26 | $5.67 | $5.69 | $5.58 | $5.68 | $4.90 | 397,080 |
| 2021-02-25 | $5.76 | $5.81 | $5.64 | $5.65 | $4.88 | 625,366 |
| 2021-02-24 | $5.68 | $5.80 | $5.67 | $5.77 | $4.98 | 423,522 |
| 2021-02-23 | $5.75 | $5.76 | $5.50 | $5.72 | $4.94 | 729,928 |
| 2021-02-22 | $5.82 | $5.89 | $5.79 | $5.79 | $5.00 | 378,769 |
| 2021-02-19 | $5.91 | $5.95 | $5.88 | $5.88 | $5.07 | 246,029 |
| 2021-02-18 | $5.90 | $5.90 | $5.82 | $5.86 | $5.06 | 298,450 |
| 2021-02-17 | $5.95 | $5.95 | $5.90 | $5.93 | $5.12 | 212,542 |
| 2021-02-16 | $5.98 | $6.02 | $5.95 | $5.96 | $5.14 | 328,276 |
| 2021-02-12 | $5.96 | $6.03 | $5.96 | $5.97 | $5.15 | 358,033 |
| 2021-02-11 | $5.96 | $6.01 | $5.95 | $5.96 | $5.14 | 362,104 |
| 2021-02-10 | $5.94 | $5.99 | $5.90 | $5.97 | $5.15 | 633,592 |
| 2021-02-09 | $5.95 | $6.00 | $5.93 | $6.00 | $5.14 | 513,639 |
| 2021-02-08 | $5.93 | $5.97 | $5.90 | $5.97 | $5.12 | 1,065,811 |
| 2021-02-05 | $5.87 | $5.92 | $5.86 | $5.88 | $5.04 | 663,355 |
| 2021-02-04 | $5.83 | $5.87 | $5.82 | $5.86 | $5.02 | 270,976 |
| 2021-02-03 | $5.91 | $5.91 | $5.82 | $5.83 | $5.00 | 320,813 |
| 2021-02-02 | $5.83 | $5.92 | $5.82 | $5.89 | $5.05 | 350,236 |
| 2021-02-01 | $5.76 | $5.82 | $5.75 | $5.82 | $4.99 | 220,103 |
| 2021-01-29 | $5.82 | $5.83 | $5.69 | $5.71 | $4.89 | 599,367 |
| 2021-01-28 | $5.80 | $5.84 | $5.75 | $5.83 | $5.00 | 802,257 |
| 2021-01-27 | $5.83 | $5.83 | $5.72 | $5.77 | $4.94 | 1,050,974 |
| 2021-01-26 | $5.82 | $5.86 | $5.81 | $5.83 | $5.00 | 383,668 |
| 2021-01-25 | $5.79 | $5.82 | $5.76 | $5.81 | $4.98 | 325,421 |
| 2021-01-22 | $5.79 | $5.79 | $5.74 | $5.77 | $4.94 | 455,759 |
| 2021-01-21 | $5.77 | $5.82 | $5.70 | $5.79 | $4.96 | 713,370 |
| 2021-01-20 | $5.76 | $5.79 | $5.74 | $5.75 | $4.93 | 898,036 |
| 2021-01-19 | $5.78 | $5.78 | $5.73 | $5.73 | $4.91 | 1,433,229 |
| 2021-01-15 | $5.80 | $5.82 | $5.72 | $5.76 | $4.94 | 821,043 |
| 2021-01-14 | $5.82 | $5.85 | $5.79 | $5.81 | $4.98 | 841,336 |
| 2021-01-13 | $5.84 | $5.86 | $5.79 | $5.80 | $4.97 | 862,154 |
| 2021-01-12 | $5.86 | $5.89 | $5.83 | $5.87 | $4.99 | 783,325 |
| 2021-01-11 | $5.83 | $5.89 | $5.78 | $5.89 | $5.01 | 839,935 |
| 2021-01-08 | $5.77 | $5.89 | $5.77 | $5.88 | $5.00 | 657,895 |
| 2021-01-07 | $5.74 | $5.77 | $5.71 | $5.77 | $4.91 | 905,325 |
| 2021-01-06 | $5.74 | $5.74 | $5.65 | $5.70 | $4.85 | 2,138,115 |
| 2021-01-05 | $5.70 | $5.77 | $5.67 | $5.73 | $4.87 | 1,651,334 |
| 2021-01-04 | $5.76 | $5.76 | $5.64 | $5.70 | $4.85 | 2,150,050 |
| 2020-12-31 | $5.68 | $5.75 | $5.65 | $5.74 | $4.88 | 772,011 |
| 2020-12-30 | $5.67 | $5.69 | $5.65 | $5.68 | $4.83 | 1,358,243 |
| 2020-12-29 | $5.70 | $5.72 | $5.66 | $5.66 | $4.81 | 554,529 |
| 2020-12-28 | $5.73 | $5.74 | $5.67 | $5.68 | $4.83 | 1,058,287 |
| 2020-12-24 | $5.70 | $5.70 | $5.66 | $5.70 | $4.85 | 436,533 |
| 2020-12-23 | $5.68 | $5.71 | $5.67 | $5.68 | $4.83 | 403,219 |
| 2020-12-22 | $5.65 | $5.68 | $5.61 | $5.66 | $4.81 | 768,526 |
| 2020-12-21 | $5.63 | $5.67 | $5.56 | $5.65 | $4.81 | 922,146 |
| 2020-12-18 | $5.64 | $5.67 | $5.58 | $5.67 | $4.82 | 793,022 |
| 2020-12-17 | $5.63 | $5.66 | $5.62 | $5.64 | $4.80 | 296,013 |
| 2020-12-16 | $5.58 | $5.62 | $5.54 | $5.60 | $4.76 | 851,033 |
| 2020-12-15 | $5.53 | $5.61 | $5.53 | $5.56 | $4.73 | 512,294 |
| 2020-12-14 | $5.55 | $5.58 | $5.50 | $5.52 | $4.70 | 512,331 |
| 2020-12-11 | $5.55 | $5.58 | $5.50 | $5.51 | $4.69 | 424,085 |
| 2020-12-10 | $5.55 | $5.58 | $5.50 | $5.56 | $4.73 | 362,317 |
| 2020-12-09 | $5.68 | $5.70 | $5.57 | $5.58 | $4.71 | 495,807 |
| 2020-12-08 | $5.60 | $5.68 | $5.60 | $5.65 | $4.77 | 681,712 |
| 2020-12-07 | $5.57 | $5.64 | $5.56 | $5.61 | $4.74 | 850,203 |
| 2020-12-04 | $5.51 | $5.57 | $5.51 | $5.57 | $4.70 | 467,674 |
| 2020-12-03 | $5.43 | $5.54 | $5.43 | $5.52 | $4.66 | 518,168 |
| 2020-12-02 | $5.40 | $5.44 | $5.37 | $5.44 | $4.59 | 432,337 |
| 2020-12-01 | $5.42 | $5.43 | $5.37 | $5.38 | $4.54 | 1,235,713 |
| 2020-11-30 | $5.40 | $5.40 | $5.33 | $5.39 | $4.55 | 392,647 |
| 2020-11-27 | $5.38 | $5.40 | $5.35 | $5.39 | $4.55 | 320,788 |
| 2020-11-25 | $5.34 | $5.37 | $5.33 | $5.36 | $4.52 | 564,692 |
| 2020-11-24 | $5.33 | $5.36 | $5.30 | $5.33 | $4.50 | 828,514 |
| 2020-11-23 | $5.25 | $5.29 | $5.24 | $5.29 | $4.47 | 361,106 |
| 2020-11-20 | $5.21 | $5.23 | $5.15 | $5.23 | $4.41 | 302,285 |
| 2020-11-19 | $5.10 | $5.20 | $5.07 | $5.19 | $4.38 | 432,036 |
| 2020-11-18 | $5.12 | $5.15 | $5.07 | $5.09 | $4.30 | 804,526 |
| 2020-11-17 | $5.05 | $5.12 | $5.03 | $5.11 | $4.31 | 602,675 |
| 2020-11-16 | $5.01 | $5.07 | $4.98 | $5.07 | $4.28 | 1,454,050 |
| 2020-11-13 | $4.96 | $4.98 | $4.93 | $4.97 | $4.20 | 495,890 |
| 2020-11-12 | $4.91 | $4.98 | $4.89 | $4.93 | $4.16 | 940,246 |
| 2020-11-11 | $4.86 | $4.91 | $4.83 | $4.91 | $4.14 | 645,682 |
| 2020-11-10 | $4.87 | $4.88 | $4.79 | $4.84 | $4.09 | 755,857 |
| 2020-11-09 | $4.97 | $5.00 | $4.87 | $4.88 | $4.08 | 934,654 |
| 2020-11-06 | $4.80 | $4.83 | $4.76 | $4.83 | $4.04 | 648,049 |
| 2020-11-05 | $4.82 | $4.86 | $4.76 | $4.78 | $4.00 | 583,511 |
| 2020-11-04 | $4.78 | $4.85 | $4.74 | $4.77 | $3.99 | 414,593 |
| 2020-11-03 | $4.64 | $4.73 | $4.64 | $4.71 | $3.94 | 376,048 |
| 2020-11-02 | $4.60 | $4.62 | $4.56 | $4.62 | $3.87 | 632,270 |
| 2020-10-30 | $4.62 | $4.62 | $4.51 | $4.55 | $3.81 | 382,855 |
| 2020-10-29 | $4.57 | $4.65 | $4.55 | $4.64 | $3.88 | 368,967 |
| 2020-10-28 | $4.68 | $4.69 | $4.57 | $4.57 | $3.82 | 388,465 |
| 2020-10-27 | $4.67 | $4.76 | $4.67 | $4.76 | $3.98 | 611,059 |
| 2020-10-26 | $4.75 | $4.77 | $4.67 | $4.69 | $3.92 | 316,697 |
| 2020-10-23 | $4.75 | $4.78 | $4.74 | $4.77 | $3.99 | 399,352 |
| 2020-10-22 | $4.74 | $4.77 | $4.70 | $4.74 | $3.97 | 232,011 |
| 2020-10-21 | $4.74 | $4.75 | $4.71 | $4.72 | $3.95 | 133,388 |
| 2020-10-20 | $4.72 | $4.76 | $4.71 | $4.74 | $3.97 | 211,635 |
| 2020-10-19 | $4.75 | $4.77 | $4.70 | $4.70 | $3.93 | 208,969 |
| 2020-10-16 | $4.77 | $4.78 | $4.75 | $4.75 | $3.97 | 196,025 |
| 2020-10-15 | $4.72 | $4.79 | $4.70 | $4.75 | $3.97 | 192,493 |
| 2020-10-14 | $4.77 | $4.80 | $4.74 | $4.78 | $4.00 | 250,859 |
| 2020-10-13 | $4.83 | $4.83 | $4.77 | $4.78 | $4.00 | 492,925 |
| 2020-10-12 | $4.85 | $4.85 | $4.79 | $4.81 | $4.02 | 358,212 |
| 2020-10-09 | $4.81 | $4.84 | $4.78 | $4.80 | $4.02 | 515,693 |
| 2020-10-08 | $4.85 | $4.89 | $4.82 | $4.83 | $4.01 | 891,320 |
| 2020-10-07 | $4.71 | $4.86 | $4.71 | $4.84 | $4.01 | 529,571 |
| 2020-10-06 | $4.69 | $4.75 | $4.67 | $4.69 | $3.89 | 1,777,442 |
| 2020-10-05 | $4.63 | $4.69 | $4.63 | $4.65 | $3.86 | 1,523,154 |
| 2020-10-02 | $4.58 | $4.64 | $4.57 | $4.62 | $3.83 | 860,844 |
| 2020-10-01 | $4.62 | $4.66 | $4.60 | $4.64 | $3.85 | 1,270,003 |
| 2020-09-30 | $4.59 | $4.63 | $4.58 | $4.58 | $3.80 | 2,025,646 |
| 2020-09-29 | $4.59 | $4.61 | $4.56 | $4.60 | $3.82 | 843,265 |
| 2020-09-28 | $4.60 | $4.62 | $4.57 | $4.61 | $3.82 | 590,883 |
| 2020-09-25 | $4.48 | $4.54 | $4.46 | $4.54 | $3.77 | 438,308 |
| 2020-09-24 | $4.47 | $4.54 | $4.41 | $4.51 | $3.74 | 1,258,987 |
| 2020-09-23 | $4.64 | $4.65 | $4.49 | $4.51 | $3.74 | 381,750 |
| 2020-09-22 | $4.64 | $4.65 | $4.59 | $4.64 | $3.85 | 430,161 |
| 2020-09-21 | $4.64 | $4.65 | $4.58 | $4.65 | $3.86 | 234,038 |
| 2020-09-18 | $4.68 | $4.70 | $4.65 | $4.69 | $3.89 | 197,484 |
| 2020-09-17 | $4.66 | $4.70 | $4.64 | $4.70 | $3.90 | 1,078,850 |
| 2020-09-16 | $4.73 | $4.76 | $4.71 | $4.75 | $3.94 | 425,411 |
| 2020-09-15 | $4.69 | $4.72 | $4.68 | $4.71 | $3.91 | 415,699 |
| 2020-09-14 | $4.67 | $4.70 | $4.65 | $4.67 | $3.87 | 1,368,074 |
| 2020-09-11 | $4.66 | $4.67 | $4.59 | $4.65 | $3.86 | 788,506 |
| 2020-09-10 | $4.66 | $4.69 | $4.63 | $4.64 | $3.85 | 792,048 |
| 2020-09-09 | $4.64 | $4.72 | $4.64 | $4.70 | $3.86 | 808,783 |
| 2020-09-08 | $4.59 | $4.65 | $4.56 | $4.62 | $3.80 | 1,130,164 |
| 2020-09-04 | $4.76 | $4.81 | $4.58 | $4.73 | $3.89 | 1,184,714 |
| 2020-09-03 | $4.90 | $4.91 | $4.77 | $4.78 | $3.93 | 1,402,417 |
| 2020-09-02 | $4.95 | $4.98 | $4.89 | $4.94 | $4.06 | 2,807,622 |
| 2020-09-01 | $4.90 | $4.97 | $4.90 | $4.96 | $4.08 | 1,785,951 |
| 2020-08-31 | $4.87 | $4.89 | $4.86 | $4.89 | $4.02 | 928,249 |
| 2020-08-28 | $4.85 | $4.89 | $4.84 | $4.89 | $4.02 | 828,548 |
| 2020-08-27 | $4.82 | $4.87 | $4.81 | $4.87 | $4.00 | 950,425 |
| 2020-08-26 | $4.80 | $4.85 | $4.77 | $4.83 | $3.97 | 2,062,421 |
| 2020-08-25 | $4.83 | $4.85 | $4.76 | $4.81 | $3.95 | 1,966,907 |
| 2020-08-24 | $4.91 | $4.92 | $4.81 | $4.82 | $3.96 | 2,251,325 |
| 2020-08-21 | $4.91 | $4.95 | $4.87 | $4.88 | $4.01 | 531,755 |
| 2020-08-20 | $4.93 | $4.94 | $4.88 | $4.94 | $4.06 | 223,544 |
| 2020-08-19 | $4.90 | $4.92 | $4.85 | $4.89 | $4.02 | 137,562 |
| 2020-08-18 | $4.87 | $4.90 | $4.85 | $4.88 | $4.01 | 349,762 |
| 2020-08-17 | $4.86 | $4.88 | $4.81 | $4.86 | $3.99 | 265,208 |
| 2020-08-14 | $4.90 | $4.91 | $4.85 | $4.85 | $3.99 | 163,259 |
| 2020-08-13 | $4.91 | $4.96 | $4.87 | $4.88 | $4.01 | 336,366 |
| 2020-08-12 | $4.95 | $4.97 | $4.93 | $4.93 | $4.05 | 477,058 |
| 2020-08-11 | $5.02 | $5.03 | $4.97 | $5.00 | $4.07 | 648,883 |
| 2020-08-10 | $4.96 | $5.01 | $4.94 | $5.01 | $4.08 | 424,100 |
| 2020-08-07 | $4.91 | $4.94 | $4.89 | $4.93 | $4.02 | 208,140 |
| 2020-08-06 | $4.87 | $4.93 | $4.86 | $4.91 | $4.00 | 326,608 |
| 2020-08-05 | $4.82 | $4.89 | $4.81 | $4.87 | $3.97 | 288,538 |
| 2020-08-04 | $4.72 | $4.80 | $4.72 | $4.80 | $3.91 | 355,166 |
| 2020-08-03 | $4.68 | $4.70 | $4.66 | $4.70 | $3.83 | 262,054 |
| 2020-07-31 | $4.58 | $4.66 | $4.55 | $4.65 | $3.79 | 532,292 |
| 2020-07-30 | $4.57 | $4.60 | $4.53 | $4.56 | $3.72 | 195,116 |
| 2020-07-29 | $4.57 | $4.59 | $4.54 | $4.58 | $3.73 | 517,365 |
| 2020-07-28 | $4.50 | $4.58 | $4.49 | $4.54 | $3.70 | 478,447 |
| 2020-07-27 | $4.47 | $4.51 | $4.46 | $4.51 | $3.68 | 189,823 |
| 2020-07-24 | $4.49 | $4.49 | $4.44 | $4.46 | $3.63 | 132,786 |
| 2020-07-23 | $4.49 | $4.56 | $4.47 | $4.49 | $3.66 | 272,000 |
| 2020-07-22 | $4.49 | $4.55 | $4.48 | $4.51 | $3.68 | 189,622 |
| 2020-07-21 | $4.49 | $4.52 | $4.48 | $4.48 | $3.65 | 153,793 |
| 2020-07-20 | $4.45 | $4.47 | $4.41 | $4.47 | $3.64 | 194,163 |
| 2020-07-17 | $4.44 | $4.44 | $4.41 | $4.43 | $3.61 | 170,256 |
| 2020-07-16 | $4.41 | $4.43 | $4.39 | $4.43 | $3.61 | 194,113 |
| 2020-07-15 | $4.45 | $4.46 | $4.43 | $4.43 | $3.61 | 112,406 |
| 2020-07-14 | $4.43 | $4.44 | $4.37 | $4.42 | $3.60 | 217,061 |
| 2020-07-13 | $4.52 | $4.52 | $4.43 | $4.43 | $3.61 | 263,244 |
| 2020-07-10 | $4.50 | $4.50 | $4.44 | $4.46 | $3.63 | 370,587 |
| 2020-07-09 | $4.59 | $4.59 | $4.47 | $4.52 | $3.65 | 574,410 |
| 2020-07-08 | $4.51 | $4.59 | $4.51 | $4.55 | $3.67 | 247,560 |
| 2020-07-07 | $4.53 | $4.55 | $4.51 | $4.54 | $3.66 | 161,105 |
| 2020-07-06 | $4.56 | $4.57 | $4.51 | $4.54 | $3.66 | 233,517 |
| 2020-07-02 | $4.47 | $4.51 | $4.44 | $4.48 | $3.62 | 283,101 |
| 2020-07-01 | $4.43 | $4.44 | $4.38 | $4.41 | $3.56 | 255,587 |
| 2020-06-30 | $4.32 | $4.40 | $4.32 | $4.38 | $3.54 | 159,109 |
| 2020-06-29 | $4.31 | $4.36 | $4.29 | $4.32 | $3.49 | 137,112 |
| 2020-06-26 | $4.37 | $4.39 | $4.29 | $4.29 | $3.46 | 141,185 |
| 2020-06-25 | $4.32 | $4.40 | $4.23 | $4.38 | $3.54 | 250,884 |
| 2020-06-24 | $4.45 | $4.47 | $4.32 | $4.37 | $3.53 | 277,384 |
| 2020-06-23 | $4.49 | $4.49 | $4.45 | $4.46 | $3.60 | 90,090 |
| 2020-06-22 | $4.41 | $4.47 | $4.41 | $4.45 | $3.59 | 188,039 |
| 2020-06-19 | $4.53 | $4.53 | $4.42 | $4.44 | $3.58 | 114,194 |
| 2020-06-18 | $4.48 | $4.51 | $4.45 | $4.46 | $3.60 | 140,234 |
| 2020-06-17 | $4.47 | $4.48 | $4.38 | $4.48 | $3.62 | 171,683 |
| 2020-06-16 | $4.50 | $4.53 | $4.41 | $4.44 | $3.58 | 328,350 |
| 2020-06-15 | $4.28 | $4.36 | $4.23 | $4.34 | $3.50 | 250,623 |
| 2020-06-12 | $4.49 | $4.49 | $4.31 | $4.36 | $3.52 | 345,310 |
| 2020-06-11 | $4.50 | $4.51 | $4.30 | $4.32 | $3.49 | 745,027 |
| 2020-06-10 | $4.64 | $4.69 | $4.59 | $4.64 | $3.75 | 500,368 |
| 2020-06-09 | $4.78 | $4.78 | $4.67 | $4.69 | $3.75 | 531,428 |
| 2020-06-08 | $4.81 | $4.81 | $4.76 | $4.79 | $3.83 | 333,802 |
| 2020-06-05 | $4.72 | $4.80 | $4.72 | $4.76 | $3.81 | 421,657 |
| 2020-06-04 | $4.70 | $4.72 | $4.63 | $4.66 | $3.73 | 456,457 |
| 2020-06-03 | $4.56 | $4.74 | $4.51 | $4.71 | $3.77 | 684,301 |
| 2020-06-02 | $4.41 | $4.50 | $4.41 | $4.49 | $3.59 | 397,141 |
| 2020-06-01 | $4.32 | $4.38 | $4.31 | $4.38 | $3.50 | 356,495 |
| 2020-05-29 | $4.25 | $4.29 | $4.22 | $4.28 | $3.42 | 212,818 |
| 2020-05-28 | $4.22 | $4.28 | $4.20 | $4.23 | $3.38 | 318,630 |
| 2020-05-27 | $4.18 | $4.18 | $4.09 | $4.18 | $3.34 | 326,948 |
| 2020-05-26 | $4.15 | $4.22 | $4.11 | $4.12 | $3.30 | 526,748 |
| 2020-05-22 | $4.11 | $4.14 | $4.08 | $4.09 | $3.27 | 320,728 |
| 2020-05-21 | $4.02 | $4.10 | $4.02 | $4.08 | $3.26 | 355,410 |
| 2020-05-20 | $4.04 | $4.12 | $4.02 | $4.05 | $3.24 | 689,906 |
| 2020-05-19 | $4.00 | $4.08 | $3.97 | $4.04 | $3.23 | 752,519 |
| 2020-05-18 | $3.97 | $4.03 | $3.97 | $4.01 | $3.21 | 587,766 |
| 2020-05-15 | $3.83 | $3.91 | $3.81 | $3.91 | $3.13 | 334,147 |
| 2020-05-14 | $3.90 | $3.91 | $3.79 | $3.91 | $3.13 | 381,151 |
| 2020-05-13 | $3.99 | $3.99 | $3.89 | $3.94 | $3.15 | 507,451 |
| 2020-05-12 | $4.00 | $4.02 | $3.97 | $4.02 | $3.22 | 392,387 |
| 2020-05-11 | $3.98 | $4.02 | $3.94 | $4.00 | $3.20 | 323,937 |
| 2020-05-08 | $3.93 | $4.02 | $3.93 | $4.01 | $3.21 | 482,757 |
| 2020-05-07 | $3.97 | $4.02 | $3.96 | $3.98 | $3.15 | 451,958 |
| 2020-05-06 | $3.96 | $3.98 | $3.92 | $3.93 | $3.11 | 265,025 |
| 2020-05-05 | $3.89 | $3.93 | $3.87 | $3.92 | $3.10 | 225,587 |
| 2020-05-04 | $3.82 | $3.84 | $3.66 | $3.83 | $3.03 | 519,968 |
| 2020-05-01 | $3.92 | $3.94 | $3.79 | $3.85 | $3.05 | 496,909 |
| 2020-04-30 | $3.93 | $3.99 | $3.91 | $3.96 | $3.13 | 492,533 |
| 2020-04-29 | $3.89 | $3.95 | $3.88 | $3.94 | $3.12 | 520,869 |
| 2020-04-28 | $3.83 | $3.84 | $3.80 | $3.84 | $3.04 | 168,799 |
| 2020-04-27 | $3.80 | $3.83 | $3.77 | $3.80 | $3.01 | 393,872 |
| 2020-04-24 | $3.81 | $3.81 | $3.73 | $3.76 | $2.98 | 484,898 |
| 2020-04-23 | $3.84 | $3.84 | $3.74 | $3.77 | $2.98 | 358,840 |
| 2020-04-22 | $3.74 | $3.79 | $3.73 | $3.77 | $2.98 | 754,044 |
| 2020-04-21 | $3.70 | $3.79 | $3.61 | $3.70 | $2.93 | 706,144 |
| 2020-04-20 | $3.90 | $3.99 | $3.82 | $3.84 | $3.04 | 473,930 |
| 2020-04-17 | $3.94 | $3.94 | $3.88 | $3.93 | $3.11 | 331,087 |
| 2020-04-16 | $3.92 | $3.92 | $3.78 | $3.85 | $3.05 | 392,981 |
| 2020-04-15 | $3.90 | $3.90 | $3.79 | $3.90 | $3.09 | 288,817 |
| 2020-04-14 | $3.88 | $3.99 | $3.86 | $3.96 | $3.13 | 739,678 |
| 2020-04-13 | $3.80 | $3.84 | $3.68 | $3.81 | $3.02 | 705,903 |
| 2020-04-09 | $3.80 | $4.01 | $3.76 | $3.85 | $3.05 | 1,567,021 |
| 2020-04-08 | $3.58 | $3.75 | $3.52 | $3.73 | $2.92 | 928,610 |
| 2020-04-07 | $3.50 | $3.63 | $3.46 | $3.52 | $2.76 | 733,343 |
| 2020-04-06 | $3.24 | $3.38 | $3.22 | $3.36 | $2.63 | 544,403 |
| 2020-04-03 | $3.28 | $3.40 | $3.01 | $3.13 | $2.45 | 1,035,957 |
| 2020-04-02 | $3.25 | $3.49 | $3.25 | $3.30 | $2.58 | 868,596 |
| 2020-04-01 | $3.60 | $3.62 | $3.33 | $3.35 | $2.62 | 979,643 |
| 2020-03-31 | $3.62 | $3.80 | $3.60 | $3.74 | $2.93 | 553,111 |
| 2020-03-30 | $3.60 | $3.73 | $3.50 | $3.69 | $2.89 | 700,214 |
| 2020-03-27 | $3.62 | $3.63 | $3.42 | $3.53 | $2.76 | 871,257 |
| 2020-03-26 | $3.49 | $3.77 | $3.48 | $3.69 | $2.89 | 1,243,632 |
| 2020-03-25 | $3.18 | $3.58 | $3.18 | $3.44 | $2.69 | 1,008,636 |
| 2020-03-24 | $2.96 | $3.21 | $2.96 | $3.15 | $2.47 | 1,080,421 |
| 2020-03-23 | $3.28 | $3.39 | $2.58 | $2.92 | $2.29 | 1,191,222 |
| 2020-03-20 | $3.07 | $3.46 | $3.07 | $3.37 | $2.64 | 687,610 |
| 2020-03-19 | $2.66 | $3.07 | $2.11 | $3.05 | $2.39 | 1,003,682 |
| 2020-03-18 | $3.57 | $3.57 | $2.54 | $2.64 | $2.07 | 1,552,601 |
| 2020-03-17 | $3.76 | $3.85 | $3.68 | $3.81 | $2.98 | 707,260 |
| 2020-03-16 | $3.30 | $3.94 | $3.25 | $3.79 | $2.97 | 1,772,266 |
| 2020-03-13 | $3.93 | $4.20 | $3.76 | $4.00 | $3.13 | 840,564 |
| 2020-03-12 | $3.95 | $3.99 | $3.40 | $3.69 | $2.89 | 1,649,769 |
| 2020-03-11 | $4.72 | $4.78 | $4.32 | $4.40 | $3.44 | 1,277,804 |
| 2020-03-10 | $5.15 | $5.15 | $4.78 | $4.90 | $3.79 | 872,645 |
| 2020-03-09 | $4.85 | $5.09 | $4.75 | $4.97 | $3.84 | 598,359 |
| 2020-03-06 | $5.36 | $5.39 | $5.28 | $5.35 | $4.14 | 465,368 |
| 2020-03-05 | $5.51 | $5.56 | $5.45 | $5.48 | $4.24 | 412,353 |
| 2020-03-04 | $5.54 | $5.59 | $5.46 | $5.59 | $4.32 | 318,443 |
| 2020-03-03 | $5.44 | $5.55 | $5.39 | $5.42 | $4.19 | 841,561 |
| 2020-03-02 | $5.24 | $5.43 | $5.10 | $5.39 | $4.17 | 1,128,701 |
| 2020-02-28 | $5.17 | $5.23 | $4.92 | $5.10 | $3.95 | 1,756,939 |
| 2020-02-27 | $5.63 | $5.63 | $5.16 | $5.38 | $4.16 | 1,154,196 |
| 2020-02-26 | $5.69 | $5.81 | $5.67 | $5.68 | $4.39 | 522,494 |
| 2020-02-25 | $5.87 | $5.91 | $5.63 | $5.67 | $4.39 | 1,137,807 |
| 2020-02-24 | $5.99 | $6.00 | $5.71 | $5.86 | $4.53 | 1,360,801 |
| 2020-02-21 | $6.05 | $6.06 | $6.04 | $6.06 | $4.69 | 196,567 |
| 2020-02-20 | $6.06 | $6.08 | $6.03 | $6.05 | $4.68 | 345,621 |
| 2020-02-19 | $6.05 | $6.10 | $6.05 | $6.06 | $4.69 | 274,910 |
| 2020-02-18 | $6.03 | $6.06 | $6.02 | $6.02 | $4.66 | 229,399 |
| 2020-02-14 | $6.09 | $6.11 | $6.01 | $6.02 | $4.66 | 579,438 |
| 2020-02-13 | $6.07 | $6.10 | $6.06 | $6.09 | $4.71 | 328,495 |
| 2020-02-12 | $6.06 | $6.09 | $6.05 | $6.07 | $4.70 | 442,166 |
| 2020-02-11 | $6.10 | $6.13 | $6.09 | $6.09 | $4.67 | 621,680 |
| 2020-02-10 | $6.04 | $6.08 | $6.04 | $6.08 | $4.66 | 430,064 |
| 2020-02-07 | $6.03 | $6.04 | $6.00 | $6.03 | $4.62 | 286,251 |
| 2020-02-06 | $6.00 | $6.04 | $5.98 | $6.04 | $4.63 | 240,118 |
| 2020-02-05 | $6.00 | $6.03 | $6.00 | $6.00 | $4.60 | 250,672 |
| 2020-02-04 | $5.98 | $6.01 | $5.97 | $5.99 | $4.59 | 362,945 |
| 2020-02-03 | $5.96 | $5.97 | $5.94 | $5.95 | $4.56 | 292,570 |
| 2020-01-31 | $5.96 | $5.96 | $5.91 | $5.92 | $4.54 | 197,624 |
| 2020-01-30 | $5.98 | $6.00 | $5.94 | $5.97 | $4.58 | 542,928 |
| 2020-01-29 | $5.93 | $6.00 | $5.93 | $5.98 | $4.59 | 447,379 |
| 2020-01-28 | $5.87 | $5.91 | $5.86 | $5.90 | $4.53 | 336,783 |
| 2020-01-27 | $5.86 | $5.88 | $5.84 | $5.84 | $4.48 | 479,060 |
| 2020-01-24 | $5.92 | $5.96 | $5.89 | $5.89 | $4.52 | 334,067 |
| 2020-01-23 | $5.95 | $5.95 | $5.89 | $5.89 | $4.52 | 328,332 |
| 2020-01-22 | $5.95 | $5.98 | $5.93 | $5.93 | $4.55 | 204,731 |
| 2020-01-21 | $5.99 | $6.00 | $5.93 | $5.93 | $4.55 | 348,457 |
| 2020-01-17 | $5.96 | $6.00 | $5.95 | $5.99 | $4.59 | 800,392 |
| 2020-01-16 | $5.95 | $5.95 | $5.92 | $5.95 | $4.56 | 198,007 |
| 2020-01-15 | $5.87 | $5.96 | $5.87 | $5.94 | $4.56 | 828,676 |
| 2020-01-14 | $5.90 | $5.90 | $5.83 | $5.83 | $4.47 | 510,961 |
| 2020-01-13 | $5.86 | $5.92 | $5.84 | $5.92 | $4.54 | 266,291 |
| 2020-01-10 | $5.89 | $5.93 | $5.85 | $5.85 | $4.49 | 374,747 |
| 2020-01-09 | $5.91 | $5.95 | $5.90 | $5.95 | $4.52 | 789,305 |
| 2020-01-08 | $5.90 | $5.91 | $5.87 | $5.91 | $4.49 | 348,002 |
| 2020-01-07 | $5.81 | $5.89 | $5.80 | $5.89 | $4.48 | 766,900 |
| 2020-01-06 | $5.76 | $5.80 | $5.75 | $5.80 | $4.41 | 528,261 |
| 2020-01-03 | $5.73 | $5.76 | $5.72 | $5.76 | $4.38 | 272,830 |
| 2020-01-02 | $5.77 | $5.77 | $5.73 | $5.73 | $4.36 | 1,973,337 |
| 2019-12-31 | $5.70 | $5.75 | $5.69 | $5.75 | $4.37 | 1,354,409 |
| 2019-12-30 | $5.72 | $5.75 | $5.70 | $5.70 | $4.33 | 1,260,733 |
| 2019-12-27 | $5.73 | $5.76 | $5.71 | $5.74 | $4.36 | 1,511,817 |
| 2019-12-26 | $5.72 | $5.75 | $5.71 | $5.75 | $4.37 | 306,946 |
| 2019-12-24 | $5.76 | $5.77 | $5.71 | $5.71 | $4.34 | 162,111 |
| 2019-12-23 | $5.72 | $5.76 | $5.72 | $5.74 | $4.36 | 345,596 |
| 2019-12-20 | $5.73 | $5.75 | $5.67 | $5.71 | $4.34 | 588,626 |
| 2019-12-19 | $5.74 | $5.76 | $5.70 | $5.70 | $4.33 | 370,738 |
| 2019-12-18 | $5.72 | $5.75 | $5.71 | $5.74 | $4.36 | 269,636 |
| 2019-12-17 | $5.69 | $5.72 | $5.68 | $5.72 | $4.35 | 291,888 |
| 2019-12-16 | $5.67 | $5.72 | $5.66 | $5.69 | $4.33 | 373,028 |
| 2019-12-13 | $5.69 | $5.69 | $5.65 | $5.67 | $4.31 | 290,675 |
| 2019-12-12 | $5.70 | $5.70 | $5.66 | $5.67 | $4.31 | 246,862 |
| 2019-12-11 | $5.65 | $5.71 | $5.64 | $5.71 | $4.34 | 420,377 |
| 2019-12-10 | $5.67 | $5.71 | $5.67 | $5.67 | $4.27 | 258,126 |
| 2019-12-09 | $5.67 | $5.71 | $5.66 | $5.68 | $4.28 | 232,508 |
| 2019-12-06 | $5.70 | $5.70 | $5.67 | $5.67 | $4.27 | 182,488 |
| 2019-12-05 | $5.69 | $5.70 | $5.64 | $5.70 | $4.29 | 247,926 |
| 2019-12-04 | $5.65 | $5.69 | $5.63 | $5.69 | $4.29 | 200,221 |
| 2019-12-03 | $5.66 | $5.66 | $5.61 | $5.65 | $4.26 | 323,966 |
| 2019-12-02 | $5.61 | $5.67 | $5.61 | $5.67 | $4.27 | 298,908 |
| 2019-11-29 | $5.61 | $5.65 | $5.60 | $5.62 | $4.23 | 103,336 |
| 2019-11-27 | $5.61 | $5.66 | $5.61 | $5.62 | $4.23 | 268,305 |
| 2019-11-26 | $5.62 | $5.64 | $5.60 | $5.60 | $4.22 | 257,953 |
| 2019-11-25 | $5.61 | $5.62 | $5.59 | $5.61 | $4.23 | 312,219 |
| 2019-11-22 | $5.63 | $5.65 | $5.60 | $5.60 | $4.22 | 421,104 |
| 2019-11-21 | $5.63 | $5.63 | $5.59 | $5.61 | $4.23 | 259,337 |
| 2019-11-20 | $5.64 | $5.64 | $5.60 | $5.61 | $4.23 | 253,583 |
| 2019-11-19 | $5.65 | $5.68 | $5.65 | $5.65 | $4.26 | 275,816 |
| 2019-11-18 | $5.66 | $5.68 | $5.64 | $5.64 | $4.25 | 220,808 |
| 2019-11-15 | $5.66 | $5.68 | $5.64 | $5.64 | $4.25 | 130,177 |
| 2019-11-14 | $5.65 | $5.69 | $5.62 | $5.64 | $4.25 | 361,276 |
| 2019-11-13 | $5.59 | $5.65 | $5.59 | $5.65 | $4.26 | 226,712 |
| 2019-11-12 | $5.65 | $5.65 | $5.59 | $5.61 | $4.23 | 270,025 |
| 2019-11-11 | $5.64 | $5.66 | $5.63 | $5.63 | $4.24 | 182,930 |
| 2019-11-08 | $5.66 | $5.69 | $5.62 | $5.66 | $4.26 | 311,132 |
| 2019-11-07 | $5.77 | $5.77 | $5.72 | $5.72 | $4.27 | 239,468 |
| 2019-11-06 | $5.73 | $5.75 | $5.72 | $5.75 | $4.29 | 150,501 |
| 2019-11-05 | $5.75 | $5.75 | $5.72 | $5.75 | $4.29 | 290,832 |
| 2019-11-04 | $5.74 | $5.76 | $5.71 | $5.74 | $4.28 | 387,643 |
| 2019-11-01 | $5.68 | $5.71 | $5.67 | $5.71 | $4.26 | 235,031 |
| 2019-10-31 | $5.64 | $5.65 | $5.62 | $5.64 | $4.21 | 194,133 |
| 2019-10-30 | $5.67 | $5.67 | $5.62 | $5.64 | $4.21 | 236,484 |
| 2019-10-29 | $5.65 | $5.68 | $5.64 | $5.65 | $4.22 | 206,685 |
| 2019-10-28 | $5.67 | $5.69 | $5.64 | $5.65 | $4.22 | 282,505 |
| 2019-10-25 | $5.63 | $5.69 | $5.63 | $5.69 | $4.25 | 236,130 |
| 2019-10-24 | $5.66 | $5.67 | $5.63 | $5.64 | $4.21 | 205,014 |
| 2019-10-23 | $5.63 | $5.66 | $5.61 | $5.65 | $4.22 | 216,535 |
| 2019-10-22 | $5.65 | $5.67 | $5.63 | $5.63 | $4.20 | 293,180 |
| 2019-10-21 | $5.65 | $5.66 | $5.63 | $5.65 | $4.22 | 156,812 |
| 2019-10-18 | $5.65 | $5.68 | $5.63 | $5.65 | $4.22 | 212,754 |
| 2019-10-17 | $5.64 | $5.66 | $5.62 | $5.63 | $4.20 | 157,012 |
| 2019-10-16 | $5.62 | $5.66 | $5.61 | $5.63 | $4.20 | 154,474 |
| 2019-10-15 | $5.65 | $5.68 | $5.63 | $5.64 | $4.21 | 269,992 |
| 2019-10-14 | $5.65 | $5.65 | $5.63 | $5.63 | $4.20 | 176,558 |
| 2019-10-11 | $5.62 | $5.68 | $5.62 | $5.66 | $4.22 | 249,587 |
| 2019-10-10 | $5.62 | $5.63 | $5.58 | $5.59 | $4.17 | 261,048 |
| 2019-10-09 | $5.63 | $5.70 | $5.62 | $5.67 | $4.19 | 634,517 |
| 2019-10-08 | $5.62 | $5.64 | $5.56 | $5.61 | $4.15 | 270,222 |
| 2019-10-07 | $5.58 | $5.63 | $5.56 | $5.63 | $4.16 | 189,189 |
| 2019-10-04 | $5.60 | $5.61 | $5.56 | $5.61 | $4.15 | 209,697 |
| 2019-10-03 | $5.54 | $5.59 | $5.49 | $5.59 | $4.13 | 338,838 |
| 2019-10-02 | $5.62 | $5.62 | $5.54 | $5.55 | $4.10 | 254,447 |
| 2019-10-01 | $5.65 | $5.65 | $5.60 | $5.62 | $4.16 | 267,540 |
| 2019-09-30 | $5.60 | $5.65 | $5.59 | $5.64 | $4.17 | 226,787 |
| 2019-09-27 | $5.64 | $5.64 | $5.59 | $5.62 | $4.16 | 177,254 |
| 2019-09-26 | $5.65 | $5.67 | $5.59 | $5.64 | $4.17 | 279,594 |
| 2019-09-25 | $5.66 | $5.67 | $5.64 | $5.65 | $4.18 | 243,255 |
| 2019-09-24 | $5.68 | $5.69 | $5.65 | $5.67 | $4.19 | 265,869 |
| 2019-09-23 | $5.63 | $5.69 | $5.63 | $5.68 | $4.20 | 230,737 |
| 2019-09-20 | $5.68 | $5.68 | $5.63 | $5.65 | $4.18 | 268,733 |
| 2019-09-19 | $5.66 | $5.67 | $5.64 | $5.67 | $4.19 | 91,351 |
| 2019-09-18 | $5.65 | $5.68 | $5.63 | $5.63 | $4.16 | 203,290 |
| 2019-09-17 | $5.67 | $5.67 | $5.64 | $5.66 | $4.18 | 183,499 |
| 2019-09-16 | $5.60 | $5.66 | $5.60 | $5.66 | $4.18 | 170,239 |
| 2019-09-13 | $5.70 | $5.70 | $5.62 | $5.62 | $4.16 | 218,471 |
| 2019-09-12 | $5.75 | $5.75 | $5.67 | $5.68 | $4.20 | 566,598 |
| 2019-09-11 | $5.80 | $5.80 | $5.75 | $5.78 | $4.23 | 328,858 |
| 2019-09-10 | $5.75 | $5.78 | $5.72 | $5.77 | $4.23 | 237,909 |
| 2019-09-09 | $5.74 | $5.77 | $5.71 | $5.77 | $4.23 | 216,972 |
| 2019-09-06 | $5.71 | $5.73 | $5.70 | $5.71 | $4.18 | 123,020 |
| 2019-09-05 | $5.69 | $5.73 | $5.68 | $5.71 | $4.18 | 264,846 |
| 2019-09-04 | $5.65 | $5.70 | $5.62 | $5.66 | $4.15 | 317,153 |
| 2019-09-03 | $5.58 | $5.61 | $5.56 | $5.61 | $4.11 | 245,731 |
| 2019-08-30 | $5.58 | $5.59 | $5.55 | $5.56 | $4.07 | 214,917 |
| 2019-08-29 | $5.54 | $5.58 | $5.52 | $5.57 | $4.08 | 401,160 |
| 2019-08-28 | $5.54 | $5.56 | $5.50 | $5.53 | $4.05 | 628,821 |
| 2019-08-27 | $5.58 | $5.60 | $5.54 | $5.54 | $4.06 | 248,688 |
| 2019-08-26 | $5.59 | $5.63 | $5.57 | $5.58 | $4.09 | 186,294 |
| 2019-08-23 | $5.60 | $5.64 | $5.56 | $5.59 | $4.10 | 330,037 |
| 2019-08-22 | $5.70 | $5.70 | $5.59 | $5.65 | $4.14 | 276,226 |
| 2019-08-21 | $5.69 | $5.72 | $5.67 | $5.69 | $4.17 | 161,391 |
| 2019-08-20 | $5.62 | $5.69 | $5.60 | $5.67 | $4.15 | 222,042 |
| 2019-08-19 | $5.63 | $5.63 | $5.44 | $5.60 | $4.10 | 174,176 |
| 2019-08-16 | $5.63 | $5.63 | $5.57 | $5.59 | $4.10 | 264,962 |
| 2019-08-15 | $5.50 | $5.56 | $5.44 | $5.56 | $4.07 | 383,792 |
| 2019-08-14 | $5.66 | $5.66 | $5.44 | $5.48 | $4.01 | 863,688 |
| 2019-08-13 | $5.69 | $5.74 | $5.66 | $5.70 | $4.18 | 342,364 |
| 2019-08-12 | $5.72 | $5.73 | $5.67 | $5.67 | $4.15 | 314,179 |
| 2019-08-09 | $5.81 | $5.82 | $5.74 | $5.74 | $4.21 | 279,097 |
| 2019-08-08 | $5.83 | $5.84 | $5.78 | $5.84 | $4.24 | 265,134 |
| 2019-08-07 | $5.77 | $5.81 | $5.75 | $5.81 | $4.22 | 283,461 |
| 2019-08-06 | $5.80 | $5.84 | $5.77 | $5.82 | $4.23 | 238,947 |
| 2019-08-05 | $5.91 | $5.91 | $5.74 | $5.77 | $4.19 | 449,036 |
| 2019-08-02 | $5.92 | $5.95 | $5.89 | $5.95 | $4.32 | 197,022 |
| 2019-08-01 | $5.91 | $5.95 | $5.88 | $5.91 | $4.29 | 284,126 |
| 2019-07-31 | $5.91 | $5.95 | $5.88 | $5.91 | $4.29 | 163,830 |
| 2019-07-30 | $5.85 | $5.90 | $5.84 | $5.89 | $4.28 | 164,005 |
| 2019-07-29 | $5.90 | $5.90 | $5.86 | $5.87 | $4.26 | 276,618 |
| 2019-07-26 | $5.90 | $5.90 | $5.85 | $5.87 | $4.26 | 171,856 |
| 2019-07-25 | $5.90 | $5.92 | $5.87 | $5.88 | $4.27 | 255,020 |
| 2019-07-24 | $5.90 | $5.95 | $5.89 | $5.93 | $4.30 | 246,390 |
| 2019-07-23 | $5.88 | $5.90 | $5.86 | $5.89 | $4.28 | 188,287 |
| 2019-07-22 | $5.90 | $5.92 | $5.85 | $5.86 | $4.25 | 245,291 |
| 2019-07-19 | $5.91 | $5.95 | $5.88 | $5.88 | $4.27 | 293,305 |
| 2019-07-18 | $5.87 | $5.92 | $5.82 | $5.91 | $4.29 | 380,368 |
| 2019-07-17 | $5.89 | $5.89 | $5.80 | $5.87 | $4.26 | 741,701 |
| 2019-07-16 | $5.75 | $5.85 | $5.75 | $5.85 | $4.25 | 455,017 |
| 2019-07-15 | $5.74 | $5.76 | $5.73 | $5.75 | $4.17 | 599,505 |
| 2019-07-12 | $5.70 | $5.71 | $5.67 | $5.68 | $4.12 | 275,939 |
| 2019-07-11 | $5.68 | $5.74 | $5.67 | $5.70 | $4.14 | 262,793 |
| 2019-07-10 | $5.70 | $5.71 | $5.68 | $5.69 | $4.13 | 258,040 |
| 2019-07-09 | $5.73 | $5.76 | $5.71 | $5.75 | $4.14 | 297,892 |
| 2019-07-08 | $5.71 | $5.73 | $5.68 | $5.73 | $4.12 | 197,957 |
| 2019-07-05 | $5.71 | $5.73 | $5.68 | $5.71 | $4.11 | 125,904 |
| 2019-07-03 | $5.76 | $5.77 | $5.72 | $5.74 | $4.13 | 177,236 |
| 2019-07-02 | $5.70 | $5.76 | $5.70 | $5.74 | $4.13 | 237,468 |
| 2019-07-01 | $5.67 | $5.71 | $5.67 | $5.69 | $4.09 | 321,541 |
| 2019-06-28 | $5.62 | $5.65 | $5.60 | $5.65 | $4.06 | 166,041 |
| 2019-06-27 | $5.59 | $5.64 | $5.58 | $5.60 | $4.03 | 302,670 |
| 2019-06-26 | $5.62 | $5.62 | $5.59 | $5.60 | $4.03 | 252,828 |
| 2019-06-25 | $5.66 | $5.66 | $5.58 | $5.60 | $4.03 | 261,638 |
| 2019-06-24 | $5.67 | $5.68 | $5.63 | $5.63 | $4.05 | 211,020 |
| 2019-06-21 | $5.65 | $5.66 | $5.62 | $5.64 | $4.06 | 129,985 |
| 2019-06-20 | $5.65 | $5.68 | $5.64 | $5.65 | $4.06 | 307,014 |
| 2019-06-19 | $5.62 | $5.64 | $5.60 | $5.63 | $4.05 | 234,406 |
| 2019-06-18 | $5.65 | $5.65 | $5.61 | $5.64 | $4.06 | 205,963 |
| 2019-06-17 | $5.61 | $5.63 | $5.57 | $5.59 | $4.02 | 201,158 |
| 2019-06-14 | $5.61 | $5.68 | $5.61 | $5.61 | $4.04 | 202,381 |
| 2019-06-13 | $5.62 | $5.65 | $5.59 | $5.63 | $4.05 | 152,094 |
| 2019-06-12 | $5.65 | $5.65 | $5.60 | $5.61 | $4.04 | 234,711 |
| 2019-06-11 | $5.65 | $5.70 | $5.64 | $5.69 | $4.06 | 285,050 |
| 2019-06-10 | $5.63 | $5.65 | $5.60 | $5.63 | $4.01 | 246,197 |
| 2019-06-07 | $5.61 | $5.65 | $5.61 | $5.62 | $4.01 | 273,090 |
| 2019-06-06 | $5.55 | $5.61 | $5.54 | $5.60 | $3.99 | 212,679 |
| 2019-06-05 | $5.54 | $5.56 | $5.50 | $5.54 | $3.95 | 227,553 |
| 2019-06-04 | $5.44 | $5.54 | $5.44 | $5.52 | $3.93 | 374,769 |
| 2019-06-03 | $5.54 | $5.54 | $5.41 | $5.42 | $3.86 | 392,655 |
| 2019-05-31 | $5.50 | $5.53 | $5.48 | $5.50 | $3.92 | 250,441 |
| 2019-05-30 | $5.53 | $5.56 | $5.53 | $5.54 | $3.95 | 112,957 |
| 2019-05-29 | $5.53 | $5.57 | $5.50 | $5.53 | $3.94 | 273,153 |
| 2019-05-28 | $5.61 | $5.64 | $5.56 | $5.58 | $3.98 | 198,827 |
| 2019-05-24 | $5.60 | $5.63 | $5.58 | $5.59 | $3.98 | 159,836 |
| 2019-05-23 | $5.60 | $5.60 | $5.55 | $5.56 | $3.96 | 297,387 |
| 2019-05-22 | $5.67 | $5.69 | $5.62 | $5.63 | $4.01 | 363,420 |
| 2019-05-21 | $5.71 | $5.71 | $5.64 | $5.68 | $4.05 | 454,405 |
| 2019-05-20 | $5.70 | $5.72 | $5.65 | $5.65 | $4.03 | 257,824 |
| 2019-05-17 | $5.77 | $5.78 | $5.74 | $5.75 | $4.10 | 111,735 |
| 2019-05-16 | $5.72 | $5.80 | $5.72 | $5.80 | $4.13 | 440,413 |
| 2019-05-15 | $5.68 | $5.75 | $5.66 | $5.74 | $4.09 | 219,389 |
| 2019-05-14 | $5.66 | $5.74 | $5.65 | $5.68 | $4.05 | 336,953 |
| 2019-05-13 | $5.72 | $5.76 | $5.62 | $5.65 | $4.03 | 507,802 |
| 2019-05-10 | $5.77 | $5.80 | $5.75 | $5.78 | $4.12 | 243,792 |
| 2019-05-09 | $5.82 | $5.88 | $5.80 | $5.85 | $4.13 | 259,241 |
| 2019-05-08 | $5.87 | $5.93 | $5.86 | $5.88 | $4.15 | 191,997 |
| 2019-05-07 | $5.91 | $5.92 | $5.87 | $5.89 | $4.16 | 195,984 |
| 2019-05-06 | $5.77 | $5.94 | $5.77 | $5.92 | $4.18 | 299,645 |
| 2019-05-03 | $5.95 | $5.97 | $5.95 | $5.95 | $4.20 | 260,093 |
| 2019-05-02 | $5.96 | $5.99 | $5.94 | $5.94 | $4.20 | 291,550 |
| 2019-05-01 | $5.94 | $5.98 | $5.91 | $5.96 | $4.21 | 351,869 |
| 2019-04-30 | $5.97 | $5.99 | $5.87 | $5.90 | $4.17 | 683,900 |
| 2019-04-29 | $6.00 | $6.02 | $5.97 | $5.99 | $4.23 | 206,305 |
| 2019-04-26 | $5.93 | $5.99 | $5.90 | $5.99 | $4.23 | 270,576 |
| 2019-04-25 | $5.95 | $5.95 | $5.90 | $5.91 | $4.17 | 324,229 |
| 2019-04-24 | $6.00 | $6.00 | $5.95 | $5.95 | $4.20 | 231,955 |
| 2019-04-23 | $5.97 | $6.02 | $5.97 | $6.01 | $4.24 | 158,330 |
| 2019-04-22 | $5.96 | $6.00 | $5.95 | $5.98 | $4.22 | 198,594 |
| 2019-04-18 | $5.98 | $6.00 | $5.93 | $5.96 | $4.21 | 147,572 |
| 2019-04-17 | $6.02 | $6.04 | $5.97 | $5.98 | $4.22 | 208,196 |
| 2019-04-16 | $5.93 | $6.00 | $5.92 | $6.00 | $4.24 | 303,621 |
| 2019-04-15 | $5.91 | $5.94 | $5.90 | $5.91 | $4.17 | 220,461 |
| 2019-04-12 | $5.99 | $6.03 | $5.90 | $5.92 | $4.18 | 447,018 |
| 2019-04-11 | $6.01 | $6.03 | $5.97 | $5.98 | $4.22 | 379,704 |
| 2019-04-10 | $5.98 | $6.09 | $5.96 | $6.02 | $4.25 | 426,481 |
| 2019-04-09 | $6.05 | $6.11 | $6.05 | $6.10 | $4.27 | 324,793 |
| 2019-04-08 | $6.14 | $6.14 | $6.02 | $6.09 | $4.26 | 604,130 |
| 2019-04-05 | $6.21 | $6.27 | $6.15 | $6.15 | $4.31 | 474,439 |
| 2019-04-04 | $6.06 | $6.25 | $6.05 | $6.25 | $4.38 | 857,834 |
| 2019-04-03 | $6.01 | $6.07 | $5.91 | $6.07 | $4.25 | 1,020,545 |
| 2019-04-02 | $5.96 | $6.03 | $5.56 | $5.96 | $4.17 | 4,466,368 |
| 2019-04-01 | $6.52 | $6.55 | $6.51 | $6.55 | $4.59 | 322,927 |
| 2019-03-29 | $6.44 | $6.49 | $6.41 | $6.48 | $4.54 | 276,086 |
| 2019-03-28 | $6.38 | $6.41 | $6.37 | $6.41 | $4.49 | 195,687 |
| 2019-03-27 | $6.38 | $6.39 | $6.33 | $6.36 | $4.45 | 285,761 |
| 2019-03-26 | $6.38 | $6.39 | $6.35 | $6.36 | $4.45 | 216,455 |
| 2019-03-25 | $6.30 | $6.37 | $6.27 | $6.35 | $4.45 | 546,869 |
| 2019-03-22 | $6.33 | $6.35 | $6.28 | $6.30 | $4.41 | 244,614 |
| 2019-03-21 | $6.34 | $6.37 | $6.32 | $6.33 | $4.43 | 273,077 |
| 2019-03-20 | $6.30 | $6.36 | $6.28 | $6.32 | $4.42 | 249,816 |
| 2019-03-19 | $6.38 | $6.38 | $6.32 | $6.32 | $4.42 | 214,758 |
| 2019-03-18 | $6.35 | $6.38 | $6.31 | $6.38 | $4.47 | 219,616 |
| 2019-03-15 | $6.33 | $6.35 | $6.31 | $6.33 | $4.43 | 185,806 |
| 2019-03-14 | $6.28 | $6.33 | $6.26 | $6.33 | $4.43 | 240,474 |
| 2019-03-13 | $6.30 | $6.30 | $6.20 | $6.26 | $4.38 | 663,779 |
| 2019-03-12 | $6.35 | $6.36 | $6.30 | $6.30 | $4.41 | 204,863 |
| 2019-03-11 | $6.32 | $6.36 | $6.29 | $6.33 | $4.43 | 202,828 |
| 2019-03-08 | $6.27 | $6.30 | $6.23 | $6.29 | $4.40 | 237,632 |
| 2019-03-07 | $6.37 | $6.39 | $6.34 | $6.38 | $4.42 | 276,317 |
| 2019-03-06 | $6.45 | $6.46 | $6.39 | $6.39 | $4.43 | 647,007 |
| 2019-03-05 | $6.38 | $6.44 | $6.38 | $6.42 | $4.45 | 400,707 |
| 2019-03-04 | $6.34 | $6.39 | $6.29 | $6.39 | $4.43 | 547,857 |
| 2019-03-01 | $6.30 | $6.32 | $6.25 | $6.29 | $4.36 | 511,400 |
| 2019-02-28 | $6.27 | $6.33 | $6.24 | $6.24 | $4.32 | 376,210 |
| 2019-02-27 | $6.31 | $6.34 | $6.26 | $6.28 | $4.35 | 295,819 |
| 2019-02-26 | $6.33 | $6.34 | $6.29 | $6.30 | $4.37 | 357,844 |
| 2019-02-25 | $6.38 | $6.38 | $6.34 | $6.34 | $4.39 | 452,368 |
| 2019-02-22 | $6.41 | $6.41 | $6.34 | $6.35 | $4.40 | 376,699 |
| 2019-02-21 | $6.38 | $6.41 | $6.36 | $6.39 | $4.43 | 153,450 |
| 2019-02-20 | $6.37 | $6.39 | $6.35 | $6.38 | $4.42 | 250,494 |
| 2019-02-19 | $6.34 | $6.39 | $6.34 | $6.39 | $4.43 | 168,835 |
| 2019-02-15 | $6.44 | $6.44 | $6.33 | $6.35 | $4.40 | 384,847 |
| 2019-02-14 | $6.41 | $6.43 | $6.38 | $6.42 | $4.45 | 212,755 |
| 2019-02-13 | $6.42 | $6.47 | $6.41 | $6.44 | $4.46 | 145,980 |
| 2019-02-12 | $6.39 | $6.47 | $6.39 | $6.43 | $4.46 | 231,999 |
| 2019-02-11 | $6.36 | $6.40 | $6.33 | $6.39 | $4.43 | 234,588 |
| 2019-02-08 | $6.31 | $6.38 | $6.27 | $6.36 | $4.41 | 220,973 |
| 2019-02-07 | $6.42 | $6.46 | $6.35 | $6.42 | $4.40 | 302,033 |
| 2019-02-06 | $6.42 | $6.42 | $6.36 | $6.42 | $4.40 | 247,896 |
| 2019-02-05 | $6.42 | $6.42 | $6.36 | $6.40 | $4.39 | 218,375 |
| 2019-02-04 | $6.23 | $6.50 | $6.21 | $6.40 | $4.39 | 838,843 |
| 2019-02-01 | $6.22 | $6.30 | $6.19 | $6.20 | $4.25 | 377,223 |
| 2019-01-31 | $6.14 | $6.22 | $6.11 | $6.18 | $4.24 | 269,329 |
| 2019-01-30 | $6.06 | $6.15 | $6.05 | $6.09 | $4.18 | 309,444 |
| 2019-01-29 | $6.03 | $6.05 | $6.01 | $6.05 | $4.15 | 219,350 |
| 2019-01-28 | $5.94 | $6.03 | $5.92 | $6.02 | $4.13 | 197,604 |
| 2019-01-25 | $5.94 | $6.03 | $5.92 | $5.96 | $4.09 | 493,566 |
| 2019-01-24 | $5.94 | $5.95 | $5.88 | $5.91 | $4.05 | 175,935 |
| 2019-01-23 | $5.91 | $5.93 | $5.88 | $5.92 | $4.06 | 207,033 |
| 2019-01-22 | $5.98 | $5.98 | $5.84 | $5.87 | $4.03 | 253,440 |
| 2019-01-18 | $5.99 | $5.99 | $5.92 | $5.98 | $4.10 | 152,585 |
| 2019-01-17 | $5.83 | $5.99 | $5.81 | $5.96 | $4.09 | 360,282 |
| 2019-01-16 | $5.80 | $5.92 | $5.78 | $5.86 | $4.02 | 352,907 |
| 2019-01-15 | $5.80 | $5.82 | $5.76 | $5.79 | $3.97 | 334,889 |
| 2019-01-14 | $5.86 | $5.89 | $5.78 | $5.80 | $3.98 | 503,551 |
| 2019-01-11 | $5.83 | $5.89 | $5.78 | $5.88 | $4.03 | 385,369 |
| 2019-01-10 | $5.85 | $5.91 | $5.85 | $5.87 | $3.98 | 346,388 |
| 2019-01-09 | $5.89 | $5.92 | $5.84 | $5.88 | $3.99 | 545,371 |
| 2019-01-08 | $5.72 | $5.84 | $5.70 | $5.83 | $3.96 | 553,377 |
| 2019-01-07 | $5.52 | $5.75 | $5.52 | $5.68 | $3.85 | 624,024 |
| 2019-01-04 | $5.35 | $5.50 | $5.30 | $5.50 | $3.73 | 536,311 |
| 2019-01-03 | $5.35 | $5.39 | $5.26 | $5.28 | $3.58 | 721,954 |
| 2019-01-02 | $5.19 | $5.39 | $5.16 | $5.36 | $3.64 | 761,509 |
| 2018-12-31 | $5.27 | $5.30 | $5.12 | $5.19 | $3.52 | 851,423 |
| 2018-12-28 | $5.13 | $5.23 | $5.13 | $5.17 | $3.51 | 680,410 |
| 2018-12-27 | $4.96 | $5.05 | $4.88 | $5.04 | $3.42 | 770,254 |
| 2018-12-26 | $4.82 | $5.00 | $4.81 | $5.00 | $3.39 | 1,093,417 |
| 2018-12-24 | $4.90 | $4.94 | $4.75 | $4.78 | $3.24 | 1,822,634 |
| 2018-12-21 | $5.12 | $5.16 | $4.91 | $5.01 | $3.40 | 893,457 |
| 2018-12-20 | $5.42 | $5.44 | $5.08 | $5.13 | $3.48 | 1,005,816 |
| 2018-12-19 | $5.46 | $5.55 | $5.44 | $5.46 | $3.70 | 380,565 |
| 2018-12-18 | $5.51 | $5.53 | $5.40 | $5.46 | $3.70 | 535,291 |
| 2018-12-17 | $5.73 | $5.75 | $5.47 | $5.51 | $3.74 | 938,182 |
| 2018-12-14 | $5.87 | $5.87 | $5.78 | $5.80 | $3.94 | 558,808 |
| 2018-12-13 | $5.96 | $5.96 | $5.91 | $5.91 | $4.01 | 256,024 |
| 2018-12-12 | $5.88 | $5.98 | $5.87 | $5.98 | $4.06 | 412,689 |
| 2018-12-11 | $6.06 | $6.07 | $5.92 | $5.98 | $4.01 | 495,281 |
| 2018-12-10 | $6.01 | $6.04 | $5.93 | $6.03 | $4.05 | 382,187 |
| 2018-12-07 | $6.06 | $6.10 | $5.96 | $6.03 | $4.05 | 340,176 |
| 2018-12-06 | $6.00 | $6.06 | $5.93 | $6.05 | $4.06 | 754,160 |
| 2018-12-04 | $6.15 | $6.18 | $6.11 | $6.12 | $4.11 | 323,285 |
| 2018-12-03 | $6.15 | $6.20 | $6.15 | $6.17 | $4.14 | 399,240 |
| 2018-11-30 | $6.09 | $6.14 | $6.05 | $6.08 | $4.08 | 246,248 |
| 2018-11-29 | $6.09 | $6.11 | $6.06 | $6.10 | $4.09 | 153,911 |
| 2018-11-28 | $5.97 | $6.09 | $5.95 | $6.09 | $4.09 | 341,485 |
| 2018-11-27 | $6.10 | $6.13 | $5.97 | $5.97 | $4.01 | 383,533 |
| 2018-11-26 | $5.97 | $6.11 | $5.97 | $6.10 | $4.09 | 347,419 |
| 2018-11-23 | $5.82 | $5.91 | $5.82 | $5.90 | $3.96 | 115,278 |
| 2018-11-21 | $5.92 | $5.99 | $5.85 | $5.87 | $3.94 | 787,186 |
| 2018-11-20 | $6.13 | $6.13 | $5.89 | $5.90 | $3.96 | 892,018 |
| 2018-11-19 | $6.24 | $6.24 | $6.15 | $6.18 | $4.15 | 358,559 |
| 2018-11-16 | $6.24 | $6.29 | $6.23 | $6.25 | $4.19 | 239,603 |
| 2018-11-15 | $6.28 | $6.30 | $6.25 | $6.28 | $4.21 | 261,067 |
| 2018-11-14 | $6.41 | $6.45 | $6.33 | $6.33 | $4.25 | 164,475 |
| 2018-11-13 | $6.38 | $6.44 | $6.38 | $6.40 | $4.30 | 304,927 |
| 2018-11-12 | $6.47 | $6.47 | $6.38 | $6.38 | $4.28 | 227,947 |
| 2018-11-09 | $6.58 | $6.60 | $6.48 | $6.48 | $4.35 | 314,558 |
| 2018-11-08 | $6.53 | $6.66 | $6.53 | $6.64 | $4.41 | 297,354 |
| 2018-11-07 | $6.41 | $6.60 | $6.40 | $6.57 | $4.37 | 415,205 |
| 2018-11-06 | $6.37 | $6.43 | $6.37 | $6.39 | $4.25 | 216,762 |
| 2018-11-05 | $6.35 | $6.40 | $6.34 | $6.39 | $4.25 | 193,171 |
| 2018-11-02 | $6.34 | $6.37 | $6.31 | $6.34 | $4.21 | 323,779 |
| 2018-11-01 | $6.26 | $6.30 | $6.24 | $6.30 | $4.19 | 267,628 |
| 2018-10-31 | $6.15 | $6.26 | $6.15 | $6.21 | $4.13 | 502,712 |
| 2018-10-30 | $6.19 | $6.20 | $6.07 | $6.11 | $4.06 | 710,186 |
| 2018-10-29 | $6.33 | $6.35 | $6.16 | $6.20 | $4.12 | 469,505 |
| 2018-10-26 | $6.40 | $6.40 | $6.29 | $6.32 | $4.20 | 314,130 |
| 2018-10-25 | $6.42 | $6.47 | $6.40 | $6.46 | $4.29 | 196,025 |
| 2018-10-24 | $6.48 | $6.53 | $6.40 | $6.40 | $4.25 | 265,840 |
| 2018-10-23 | $6.48 | $6.52 | $6.37 | $6.49 | $4.31 | 386,910 |
| 2018-10-22 | $6.64 | $6.67 | $6.56 | $6.56 | $4.36 | 180,958 |
| 2018-10-19 | $6.64 | $6.69 | $6.62 | $6.65 | $4.42 | 176,515 |
| 2018-10-18 | $6.69 | $6.70 | $6.61 | $6.61 | $4.39 | 160,790 |
| 2018-10-17 | $6.69 | $6.74 | $6.69 | $6.69 | $4.45 | 211,500 |
| 2018-10-16 | $6.61 | $6.75 | $6.61 | $6.70 | $4.45 | 388,593 |
| 2018-10-15 | $6.63 | $6.65 | $6.59 | $6.61 | $4.39 | 287,999 |
| 2018-10-12 | $6.61 | $6.65 | $6.58 | $6.63 | $4.41 | 355,046 |
| 2018-10-11 | $6.56 | $6.59 | $6.31 | $6.53 | $4.34 | 534,991 |
| 2018-10-10 | $6.84 | $6.84 | $6.57 | $6.59 | $4.38 | 436,900 |
| 2018-10-09 | $6.77 | $6.90 | $6.76 | $6.90 | $4.54 | 333,674 |
| 2018-10-08 | $6.79 | $6.87 | $6.62 | $6.75 | $4.44 | 579,909 |
| 2018-10-05 | $6.87 | $6.92 | $6.79 | $6.84 | $4.50 | 306,538 |
| 2018-10-04 | $6.95 | $6.95 | $6.85 | $6.88 | $4.53 | 270,873 |
| 2018-10-03 | $6.99 | $7.00 | $6.95 | $6.97 | $4.59 | 174,176 |
| 2018-10-02 | $6.99 | $7.02 | $6.96 | $6.97 | $4.59 | 321,877 |
| 2018-10-01 | $6.93 | $7.02 | $6.93 | $6.99 | $4.60 | 344,929 |
| 2018-09-28 | $6.96 | $6.97 | $6.94 | $6.95 | $4.57 | 313,436 |
| 2018-09-27 | $6.96 | $6.98 | $6.95 | $6.95 | $4.57 | 239,486 |
| 2018-09-26 | $6.94 | $6.96 | $6.89 | $6.95 | $4.57 | 319,439 |
| 2018-09-25 | $6.85 | $6.93 | $6.85 | $6.92 | $4.55 | 185,951 |
| 2018-09-24 | $6.93 | $6.94 | $6.75 | $6.85 | $4.51 | 773,626 |
| 2018-09-21 | $7.03 | $7.03 | $6.92 | $6.94 | $4.57 | 377,249 |
| 2018-09-20 | $7.02 | $7.04 | $7.01 | $7.03 | $4.63 | 167,528 |
| 2018-09-19 | $7.03 | $7.03 | $6.98 | $7.02 | $4.62 | 270,426 |
| 2018-09-18 | $7.03 | $7.03 | $6.97 | $7.00 | $4.61 | 379,211 |
| 2018-09-17 | $7.08 | $7.08 | $7.02 | $7.03 | $4.63 | 261,955 |
| 2018-09-14 | $7.10 | $7.10 | $7.04 | $7.08 | $4.66 | 207,810 |
| 2018-09-13 | $7.06 | $7.10 | $7.04 | $7.07 | $4.65 | 272,087 |
| 2018-09-12 | $7.11 | $7.16 | $7.10 | $7.12 | $4.64 | 284,953 |
| 2018-09-11 | $7.11 | $7.14 | $7.08 | $7.11 | $4.64 | 294,109 |
| 2018-09-10 | $7.12 | $7.14 | $7.08 | $7.12 | $4.64 | 241,607 |
| 2018-09-07 | $7.11 | $7.11 | $7.06 | $7.09 | $4.62 | 176,456 |
| 2018-09-06 | $7.15 | $7.15 | $7.09 | $7.12 | $4.64 | 203,204 |
| 2018-09-05 | $7.13 | $7.14 | $7.09 | $7.14 | $4.66 | 453,380 |
| 2018-09-04 | $7.14 | $7.15 | $7.10 | $7.11 | $4.64 | 277,377 |
| 2018-08-31 | $7.13 | $7.15 | $7.10 | $7.13 | $4.65 | 280,819 |
| 2018-08-30 | $7.12 | $7.14 | $7.11 | $7.12 | $4.64 | 193,531 |
| 2018-08-29 | $7.12 | $7.12 | $7.09 | $7.12 | $4.64 | 131,779 |
| 2018-08-28 | $7.11 | $7.12 | $7.10 | $7.11 | $4.63 | 144,540 |
| 2018-08-27 | $7.11 | $7.12 | $7.10 | $7.11 | $4.64 | 194,604 |
| 2018-08-24 | $7.09 | $7.11 | $7.00 | $7.09 | $4.62 | 222,201 |
| 2018-08-23 | $7.09 | $7.11 | $7.06 | $7.10 | $4.63 | 320,968 |
| 2018-08-22 | $7.10 | $7.11 | $7.07 | $7.10 | $4.63 | 151,064 |
| 2018-08-21 | $7.07 | $7.10 | $7.07 | $7.08 | $4.62 | 177,513 |
| 2018-08-20 | $7.06 | $7.10 | $7.06 | $7.10 | $4.63 | 142,062 |
| 2018-08-17 | $7.11 | $7.11 | $7.07 | $7.08 | $4.62 | 165,434 |
| 2018-08-16 | $7.05 | $7.10 | $7.05 | $7.09 | $4.62 | 73,096 |
| 2018-08-15 | $7.08 | $7.08 | $7.03 | $7.05 | $4.60 | 140,848 |
| 2018-08-14 | $7.07 | $7.10 | $7.03 | $7.10 | $4.63 | 194,092 |
| 2018-08-13 | $7.00 | $7.10 | $6.96 | $7.08 | $4.62 | 280,561 |
| 2018-08-10 | $7.00 | $7.06 | $6.98 | $7.01 | $4.57 | 255,353 |
| 2018-08-09 | $7.12 | $7.12 | $7.08 | $7.09 | $4.58 | 190,197 |
| 2018-08-08 | $7.13 | $7.13 | $7.08 | $7.10 | $4.59 | 165,149 |
| 2018-08-07 | $7.10 | $7.12 | $7.09 | $7.11 | $4.59 | 269,907 |
| 2018-08-06 | $7.09 | $7.10 | $7.07 | $7.09 | $4.58 | 260,361 |
| 2018-08-03 | $7.10 | $7.10 | $7.04 | $7.07 | $4.57 | 202,669 |
| 2018-08-02 | $7.04 | $7.08 | $7.04 | $7.07 | $4.57 | 242,148 |
| 2018-08-01 | $7.04 | $7.04 | $6.99 | $7.03 | $4.54 | 236,553 |
| 2018-07-31 | $7.03 | $7.06 | $7.00 | $7.01 | $4.53 | 231,693 |
| 2018-07-30 | $7.06 | $7.07 | $7.02 | $7.05 | $4.55 | 152,619 |
| 2018-07-27 | $7.03 | $7.06 | $7.00 | $7.03 | $4.54 | 157,065 |
| 2018-07-26 | $7.04 | $7.06 | $7.00 | $7.01 | $4.53 | 228,328 |
| 2018-07-25 | $7.08 | $7.12 | $7.04 | $7.06 | $4.56 | 182,947 |
| 2018-07-24 | $7.09 | $7.10 | $7.03 | $7.03 | $4.54 | 242,098 |
| 2018-07-23 | $7.05 | $7.08 | $7.04 | $7.07 | $4.57 | 143,412 |
| 2018-07-20 | $7.05 | $7.05 | $7.02 | $7.04 | $4.55 | 122,769 |
| 2018-07-19 | $7.00 | $7.04 | $6.99 | $7.04 | $4.55 | 117,489 |
| 2018-07-18 | $6.98 | $7.02 | $6.98 | $7.02 | $4.54 | 186,371 |
| 2018-07-17 | $7.02 | $7.04 | $6.98 | $6.98 | $4.51 | 142,608 |
| 2018-07-16 | $7.07 | $7.07 | $7.00 | $7.03 | $4.54 | 117,732 |
| 2018-07-13 | $7.04 | $7.05 | $6.99 | $7.04 | $4.55 | 97,090 |
| 2018-07-12 | $6.97 | $7.02 | $6.96 | $6.99 | $4.52 | 236,700 |
| 2018-07-11 | $7.05 | $7.07 | $6.95 | $6.98 | $4.51 | 297,171 |
| 2018-07-10 | $7.10 | $7.12 | $7.08 | $7.10 | $4.54 | 215,898 |
| 2018-07-09 | $7.05 | $7.11 | $7.04 | $7.08 | $4.53 | 270,294 |
| 2018-07-06 | $7.00 | $7.04 | $7.00 | $7.04 | $4.51 | 214,937 |
| 2018-07-05 | $6.98 | $7.01 | $6.97 | $7.01 | $4.48 | 177,576 |
| 2018-07-03 | $7.00 | $7.01 | $6.96 | $6.98 | $4.47 | 150,281 |
| 2018-07-02 | $6.99 | $7.00 | $6.96 | $7.00 | $4.48 | 234,600 |
| 2018-06-29 | $6.93 | $7.00 | $6.93 | $6.99 | $4.47 | 218,842 |
| 2018-06-28 | $6.92 | $6.93 | $6.88 | $6.93 | $4.44 | 241,518 |
| 2018-06-27 | $6.97 | $6.98 | $6.89 | $6.90 | $4.42 | 178,751 |
| 2018-06-26 | $6.97 | $6.97 | $6.92 | $6.93 | $4.44 | 224,598 |
| 2018-06-25 | $6.98 | $6.99 | $6.93 | $6.97 | $4.46 | 226,647 |
| 2018-06-22 | $7.00 | $7.00 | $6.97 | $6.99 | $4.47 | 169,969 |
| 2018-06-21 | $7.00 | $7.00 | $6.97 | $6.98 | $4.47 | 131,024 |
| 2018-06-20 | $6.98 | $7.00 | $6.97 | $7.00 | $4.48 | 123,536 |
| 2018-06-19 | $6.97 | $6.99 | $6.96 | $6.99 | $4.47 | 160,062 |
| 2018-06-18 | $6.93 | $6.99 | $6.93 | $6.99 | $4.47 | 137,959 |
| 2018-06-15 | $6.97 | $7.00 | $6.91 | $6.98 | $4.47 | 345,483 |
| 2018-06-14 | $6.98 | $6.98 | $6.92 | $6.98 | $4.47 | 293,006 |
| 2018-06-13 | $6.94 | $6.99 | $6.93 | $6.96 | $4.45 | 283,423 |
| 2018-06-12 | $6.94 | $6.95 | $6.90 | $6.94 | $4.44 | 283,513 |
| 2018-06-11 | $6.93 | $6.95 | $6.92 | $6.94 | $4.44 | 151,985 |
| 2018-06-08 | $6.93 | $6.94 | $6.89 | $6.93 | $4.44 | 176,213 |
| 2018-06-07 | $7.00 | $7.01 | $6.98 | $6.99 | $4.43 | 148,073 |
| 2018-06-06 | $7.00 | $7.01 | $6.97 | $7.00 | $4.44 | 234,857 |
| 2018-06-05 | $7.00 | $7.03 | $6.95 | $6.97 | $4.42 | 299,075 |
| 2018-06-04 | $6.98 | $7.00 | $6.96 | $7.00 | $4.44 | 282,825 |
| 2018-06-01 | $6.90 | $6.95 | $6.90 | $6.93 | $4.39 | 253,373 |
| 2018-05-31 | $6.90 | $6.90 | $6.87 | $6.88 | $4.36 | 171,110 |
| 2018-05-30 | $6.86 | $6.90 | $6.84 | $6.89 | $4.37 | 175,435 |
| 2018-05-29 | $6.86 | $6.88 | $6.81 | $6.83 | $4.33 | 270,469 |
| 2018-05-25 | $6.88 | $6.90 | $6.87 | $6.88 | $4.36 | 227,506 |
| 2018-05-24 | $6.89 | $6.90 | $6.86 | $6.90 | $4.38 | 180,680 |
| 2018-05-23 | $6.84 | $6.88 | $6.84 | $6.88 | $4.36 | 186,077 |
| 2018-05-22 | $6.83 | $6.88 | $6.83 | $6.86 | $4.35 | 145,230 |
| 2018-05-21 | $6.82 | $6.88 | $6.82 | $6.84 | $4.34 | 214,882 |
| 2018-05-18 | $6.80 | $6.83 | $6.79 | $6.81 | $4.32 | 152,585 |
| 2018-05-17 | $6.81 | $6.81 | $6.78 | $6.80 | $4.31 | 168,406 |
| 2018-05-16 | $6.78 | $6.81 | $6.76 | $6.80 | $4.31 | 220,093 |
| 2018-05-15 | $6.77 | $6.78 | $6.72 | $6.76 | $4.29 | 295,482 |
| 2018-05-14 | $6.80 | $6.84 | $6.77 | $6.78 | $4.30 | 195,637 |
| 2018-05-11 | $6.84 | $6.84 | $6.79 | $6.80 | $4.31 | 175,897 |
| 2018-05-10 | $6.83 | $6.85 | $6.80 | $6.82 | $4.32 | 169,113 |
| 2018-05-09 | $6.89 | $6.90 | $6.84 | $6.89 | $4.33 | 205,067 |
| 2018-05-08 | $6.89 | $6.89 | $6.83 | $6.88 | $4.32 | 240,119 |
| 2018-05-07 | $6.86 | $6.90 | $6.85 | $6.89 | $4.33 | 223,214 |
| 2018-05-04 | $6.77 | $6.87 | $6.77 | $6.85 | $4.30 | 217,559 |
| 2018-05-03 | $6.82 | $6.82 | $6.75 | $6.80 | $4.27 | 206,062 |
| 2018-05-02 | $6.79 | $6.84 | $6.79 | $6.82 | $4.28 | 187,645 |
| 2018-05-01 | $6.75 | $6.78 | $6.74 | $6.78 | $4.26 | 173,486 |
| 2018-04-30 | $6.79 | $6.82 | $6.72 | $6.75 | $4.24 | 409,595 |
| 2018-04-27 | $6.80 | $6.81 | $6.79 | $6.80 | $4.27 | 112,663 |
| 2018-04-26 | $6.80 | $6.81 | $6.76 | $6.78 | $4.26 | 128,500 |
| 2018-04-25 | $6.76 | $6.80 | $6.73 | $6.77 | $4.25 | 199,030 |
| 2018-04-24 | $6.83 | $6.83 | $6.76 | $6.79 | $4.27 | 244,988 |
| 2018-04-23 | $6.81 | $6.84 | $6.78 | $6.80 | $4.27 | 213,602 |
| 2018-04-20 | $6.81 | $6.82 | $6.77 | $6.78 | $4.26 | 203,024 |
| 2018-04-19 | $6.85 | $6.85 | $6.81 | $6.82 | $4.28 | 209,698 |
| 2018-04-18 | $6.84 | $6.87 | $6.83 | $6.84 | $4.30 | 192,635 |
| 2018-04-17 | $6.83 | $6.85 | $6.80 | $6.83 | $4.29 | 154,430 |
| 2018-04-16 | $6.74 | $6.82 | $6.74 | $6.78 | $4.26 | 214,316 |
| 2018-04-13 | $6.81 | $6.81 | $6.74 | $6.75 | $4.24 | 178,633 |
| 2018-04-12 | $6.80 | $6.84 | $6.80 | $6.80 | $4.27 | 164,290 |
| 2018-04-11 | $6.82 | $6.84 | $6.79 | $6.80 | $4.27 | 232,139 |
| 2018-04-10 | $6.85 | $6.91 | $6.85 | $6.90 | $4.29 | 260,279 |
| 2018-04-09 | $6.88 | $6.94 | $6.83 | $6.83 | $4.25 | 510,135 |
| 2018-04-06 | $6.82 | $6.89 | $6.82 | $6.88 | $4.28 | 366,930 |
| 2018-04-05 | $6.80 | $6.88 | $6.80 | $6.87 | $4.27 | 304,347 |
| 2018-04-04 | $6.76 | $6.81 | $6.72 | $6.80 | $4.23 | 324,939 |
| 2018-04-03 | $6.75 | $6.80 | $6.73 | $6.79 | $4.22 | 340,319 |
| 2018-04-02 | $6.73 | $6.78 | $6.71 | $6.76 | $4.21 | 332,573 |
| 2018-03-29 | $6.66 | $6.75 | $6.65 | $6.72 | $4.18 | 214,848 |
| 2018-03-28 | $6.68 | $6.69 | $6.62 | $6.65 | $4.14 | 267,359 |
| 2018-03-27 | $6.73 | $6.75 | $6.62 | $6.63 | $4.13 | 321,347 |
| 2018-03-26 | $6.77 | $6.82 | $6.70 | $6.74 | $4.19 | 350,683 |
| 2018-03-23 | $6.72 | $6.72 | $6.69 | $6.70 | $4.17 | 243,873 |
| 2018-03-22 | $6.77 | $6.79 | $6.73 | $6.73 | $4.19 | 232,590 |
| 2018-03-21 | $6.82 | $6.84 | $6.78 | $6.79 | $4.22 | 181,511 |
| 2018-03-20 | $6.77 | $6.85 | $6.77 | $6.81 | $4.24 | 134,674 |
| 2018-03-19 | $6.82 | $6.83 | $6.76 | $6.79 | $4.22 | 219,223 |
| 2018-03-16 | $6.84 | $6.84 | $6.79 | $6.81 | $4.24 | 211,803 |
| 2018-03-15 | $6.77 | $6.83 | $6.77 | $6.82 | $4.24 | 303,658 |
| 2018-03-14 | $6.84 | $6.85 | $6.77 | $6.77 | $4.21 | 686,000 |
| 2018-03-13 | $6.98 | $6.98 | $6.84 | $6.85 | $4.26 | 621,079 |
| 2018-03-12 | $6.94 | $7.00 | $6.94 | $6.98 | $4.34 | 150,250 |
| 2018-03-09 | $6.96 | $6.99 | $6.94 | $6.94 | $4.32 | 357,611 |
| 2018-03-08 | $7.04 | $7.05 | $6.98 | $7.01 | $4.32 | 184,179 |
| 2018-03-07 | $6.97 | $7.03 | $6.95 | $7.02 | $4.33 | 192,248 |
| 2018-03-06 | $7.00 | $7.00 | $6.95 | $6.99 | $4.31 | 143,958 |
| 2018-03-05 | $6.91 | $6.97 | $6.86 | $6.96 | $4.29 | 379,296 |
| 2018-03-02 | $6.83 | $6.94 | $6.81 | $6.93 | $4.27 | 294,528 |
| 2018-03-01 | $6.93 | $6.94 | $6.84 | $6.86 | $4.23 | 240,933 |
| 2018-02-28 | $6.92 | $6.95 | $6.90 | $6.93 | $4.27 | 254,266 |
| 2018-02-27 | $6.94 | $6.95 | $6.89 | $6.90 | $4.25 | 195,314 |
| 2018-02-26 | $6.94 | $6.97 | $6.91 | $6.92 | $4.27 | 172,694 |
| 2018-02-23 | $6.88 | $6.95 | $6.88 | $6.94 | $4.28 | 190,228 |
| 2018-02-22 | $6.88 | $6.92 | $6.85 | $6.85 | $4.22 | 130,722 |
| 2018-02-21 | $6.89 | $6.94 | $6.86 | $6.86 | $4.23 | 199,985 |
| 2018-02-20 | $6.90 | $6.92 | $6.87 | $6.88 | $4.24 | 228,095 |
| 2018-02-16 | $6.82 | $6.95 | $6.82 | $6.91 | $4.26 | 234,102 |
| 2018-02-15 | $6.86 | $6.88 | $6.79 | $6.83 | $4.21 | 403,415 |
| 2018-02-14 | $6.78 | $6.87 | $6.77 | $6.85 | $4.22 | 210,358 |
| 2018-02-13 | $6.75 | $6.84 | $6.75 | $6.82 | $4.20 | 216,743 |
| 2018-02-12 | $6.71 | $6.85 | $6.70 | $6.77 | $4.17 | 632,859 |
| 2018-02-09 | $6.81 | $6.85 | $6.54 | $6.67 | $4.11 | 874,287 |
| 2018-02-08 | $6.99 | $7.02 | $6.80 | $6.81 | $4.16 | 558,322 |
| 2018-02-07 | $6.89 | $7.00 | $6.86 | $7.00 | $4.27 | 353,886 |
| 2018-02-06 | $6.60 | $6.95 | $6.41 | $6.89 | $4.21 | 1,133,125 |
| 2018-02-05 | $7.03 | $7.10 | $6.78 | $6.80 | $4.15 | 802,446 |
| 2018-02-02 | $7.11 | $7.12 | $7.04 | $7.04 | $4.30 | 579,607 |
| 2018-02-01 | $7.10 | $7.16 | $7.10 | $7.12 | $4.35 | 364,255 |
| 2018-01-31 | $7.11 | $7.15 | $7.11 | $7.12 | $4.35 | 324,881 |
| 2018-01-30 | $7.10 | $7.13 | $7.07 | $7.11 | $4.34 | 494,664 |
| 2018-01-29 | $7.23 | $7.25 | $7.17 | $7.17 | $4.38 | 350,892 |
| 2018-01-26 | $7.19 | $7.28 | $7.18 | $7.24 | $4.42 | 395,556 |
| 2018-01-25 | $7.19 | $7.20 | $7.16 | $7.18 | $4.38 | 163,421 |
| 2018-01-24 | $7.21 | $7.25 | $7.17 | $7.19 | $4.39 | 332,837 |
| 2018-01-23 | $7.13 | $7.24 | $7.13 | $7.23 | $4.41 | 578,256 |
| 2018-01-22 | $7.13 | $7.17 | $7.12 | $7.13 | $4.35 | 389,113 |
| 2018-01-19 | $7.15 | $7.18 | $7.13 | $7.13 | $4.35 | 424,150 |
| 2018-01-18 | $7.12 | $7.16 | $7.12 | $7.16 | $4.37 | 398,977 |
| 2018-01-17 | $7.11 | $7.17 | $7.09 | $7.12 | $4.35 | 420,775 |
| 2018-01-16 | $7.10 | $7.13 | $7.08 | $7.08 | $4.32 | 414,084 |
| 2018-01-12 | $7.07 | $7.11 | $7.07 | $7.10 | $4.33 | 370,622 |
| 2018-01-11 | $7.13 | $7.16 | $7.07 | $7.07 | $4.32 | 595,740 |
| 2018-01-10 | $7.13 | $7.21 | $7.13 | $7.19 | $4.35 | 568,575 |
| 2018-01-09 | $7.12 | $7.19 | $7.12 | $7.16 | $4.33 | 492,659 |
| 2018-01-08 | $7.14 | $7.15 | $7.11 | $7.13 | $4.31 | 431,727 |
| 2018-01-05 | $7.10 | $7.15 | $7.10 | $7.14 | $4.32 | 382,206 |
| 2018-01-04 | $7.05 | $7.14 | $7.05 | $7.08 | $4.28 | 790,124 |
| 2018-01-03 | $7.02 | $7.07 | $7.01 | $7.03 | $4.25 | 1,104,940 |
| 2018-01-02 | $7.06 | $7.12 | $6.99 | $6.99 | $4.23 | 929,439 |
| 2017-12-29 | $7.01 | $7.05 | $6.99 | $7.03 | $4.25 | 325,522 |
| 2017-12-28 | $7.02 | $7.04 | $7.00 | $7.00 | $4.23 | 358,437 |
| 2017-12-27 | $7.00 | $7.05 | $6.99 | $7.03 | $4.25 | 379,557 |
| 2017-12-26 | $7.01 | $7.02 | $6.99 | $6.99 | $4.23 | 305,765 |
| 2017-12-22 | $7.02 | $7.02 | $6.99 | $7.00 | $4.23 | 380,483 |
| 2017-12-21 | $7.06 | $7.06 | $7.01 | $7.01 | $4.24 | 400,577 |
| 2017-12-20 | $7.05 | $7.10 | $7.05 | $7.05 | $4.26 | 170,643 |
| 2017-12-19 | $7.10 | $7.10 | $7.05 | $7.05 | $4.26 | 340,061 |
| 2017-12-18 | $7.09 | $7.12 | $7.08 | $7.11 | $4.30 | 255,807 |
| 2017-12-15 | $7.06 | $7.10 | $7.05 | $7.06 | $4.27 | 206,279 |
| 2017-12-14 | $7.05 | $7.08 | $7.04 | $7.06 | $4.27 | 260,707 |
| 2017-12-13 | $7.03 | $7.08 | $7.03 | $7.05 | $4.26 | 216,579 |
| 2017-12-12 | $7.07 | $7.08 | $7.02 | $7.04 | $4.26 | 182,333 |
| 2017-12-11 | $7.05 | $7.11 | $7.04 | $7.06 | $4.27 | 265,849 |
| 2017-12-08 | $7.07 | $7.08 | $7.04 | $7.05 | $4.26 | 131,937 |
| 2017-12-07 | $7.10 | $7.12 | $7.10 | $7.12 | $4.27 | 237,060 |
| 2017-12-06 | $7.10 | $7.16 | $7.08 | $7.12 | $4.27 | 453,418 |
| 2017-12-05 | $7.05 | $7.10 | $7.05 | $7.09 | $4.25 | 219,029 |
| 2017-12-04 | $7.08 | $7.10 | $7.05 | $7.07 | $4.24 | 303,232 |
| 2017-12-01 | $7.05 | $7.07 | $6.96 | $7.07 | $4.24 | 326,379 |
| 2017-11-30 | $7.05 | $7.09 | $7.02 | $7.02 | $4.21 | 302,195 |
| 2017-11-29 | $7.07 | $7.07 | $6.98 | $7.04 | $4.22 | 384,911 |
| 2017-11-28 | $7.04 | $7.06 | $7.02 | $7.05 | $4.23 | 253,452 |
| 2017-11-27 | $7.03 | $7.08 | $6.99 | $7.00 | $4.20 | 257,056 |
| 2017-11-24 | $7.00 | $7.03 | $6.99 | $7.01 | $4.20 | 61,618 |
| 2017-11-22 | $6.97 | $7.04 | $6.95 | $7.00 | $4.20 | 342,400 |
| 2017-11-21 | $6.98 | $6.99 | $6.95 | $6.96 | $4.17 | 242,985 |
| 2017-11-20 | $6.94 | $6.98 | $6.94 | $6.94 | $4.16 | 216,445 |
| 2017-11-17 | $6.94 | $6.96 | $6.90 | $6.92 | $4.15 | 328,124 |
| 2017-11-16 | $6.83 | $6.92 | $6.82 | $6.92 | $4.15 | 371,258 |
| 2017-11-15 | $6.78 | $6.79 | $6.71 | $6.78 | $4.06 | 497,289 |
| 2017-11-14 | $6.97 | $6.98 | $6.72 | $6.80 | $4.08 | 998,435 |
| 2017-11-13 | $6.97 | $7.00 | $6.96 | $6.99 | $4.19 | 397,631 |
| 2017-11-10 | $6.96 | $7.02 | $6.94 | $6.97 | $4.18 | 245,201 |
| 2017-11-09 | $7.12 | $7.12 | $6.99 | $7.06 | $4.19 | 735,018 |
| 2017-11-08 | $7.15 | $7.15 | $7.10 | $7.13 | $4.23 | 294,709 |
| 2017-11-07 | $7.14 | $7.15 | $7.08 | $7.11 | $4.22 | 198,064 |
| 2017-11-06 | $7.14 | $7.16 | $7.10 | $7.11 | $4.22 | 360,844 |
| 2017-11-03 | $7.12 | $7.13 | $7.09 | $7.10 | $4.22 | 241,631 |
| 2017-11-02 | $7.10 | $7.13 | $7.08 | $7.09 | $4.21 | 232,099 |
| 2017-11-01 | $7.15 | $7.15 | $7.08 | $7.10 | $4.22 | 252,536 |
| 2017-10-31 | $7.10 | $7.13 | $7.07 | $7.11 | $4.22 | 351,436 |
| 2017-10-30 | $7.13 | $7.14 | $7.08 | $7.09 | $4.21 | 242,158 |
| 2017-10-27 | $7.10 | $7.13 | $7.06 | $7.13 | $4.23 | 140,925 |
| 2017-10-26 | $7.08 | $7.09 | $7.05 | $7.08 | $4.20 | 257,189 |
| 2017-10-25 | $7.10 | $7.10 | $7.01 | $7.06 | $4.19 | 273,575 |
| 2017-10-24 | $7.10 | $7.12 | $7.09 | $7.10 | $4.22 | 158,916 |
| 2017-10-23 | $7.11 | $7.12 | $7.07 | $7.08 | $4.20 | 253,141 |
| 2017-10-20 | $7.12 | $7.13 | $7.11 | $7.11 | $4.22 | 170,455 |
| 2017-10-19 | $7.07 | $7.11 | $7.03 | $7.10 | $4.22 | 214,093 |
| 2017-10-18 | $7.14 | $7.14 | $7.06 | $7.08 | $4.20 | 453,677 |
| 2017-10-17 | $7.13 | $7.14 | $7.10 | $7.13 | $4.23 | 217,245 |
| 2017-10-16 | $7.11 | $7.13 | $7.09 | $7.12 | $4.23 | 203,905 |
| 2017-10-13 | $7.10 | $7.12 | $7.07 | $7.11 | $4.22 | 236,772 |
| 2017-10-12 | $7.11 | $7.11 | $7.05 | $7.09 | $4.21 | 241,462 |
| 2017-10-11 | $7.12 | $7.12 | $7.06 | $7.10 | $4.22 | 287,882 |
| 2017-10-10 | $7.16 | $7.20 | $7.12 | $7.16 | $4.21 | 383,394 |
| 2017-10-09 | $7.16 | $7.17 | $7.13 | $7.15 | $4.21 | 212,898 |
| 2017-10-06 | $7.15 | $7.17 | $7.12 | $7.16 | $4.21 | 162,028 |
| 2017-10-05 | $7.13 | $7.16 | $7.12 | $7.14 | $4.20 | 212,901 |
| 2017-10-04 | $7.14 | $7.15 | $7.10 | $7.15 | $4.21 | 233,555 |
| 2017-10-03 | $7.15 | $7.17 | $7.12 | $7.14 | $4.20 | 302,414 |
| 2017-10-02 | $7.10 | $7.16 | $7.07 | $7.15 | $4.21 | 359,684 |
| 2017-09-29 | $7.10 | $7.10 | $7.07 | $7.10 | $4.18 | 303,836 |
| 2017-09-28 | $7.07 | $7.10 | $7.01 | $7.10 | $4.18 | 296,707 |
| 2017-09-27 | $7.01 | $7.06 | $7.01 | $7.06 | $4.15 | 231,914 |
| 2017-09-26 | $6.98 | $7.01 | $6.98 | $7.00 | $4.12 | 148,223 |
| 2017-09-25 | $6.99 | $7.02 | $6.95 | $6.98 | $4.11 | 174,200 |
| 2017-09-22 | $6.99 | $7.01 | $6.98 | $6.99 | $4.11 | 128,210 |
| 2017-09-21 | $6.98 | $6.98 | $6.95 | $6.97 | $4.10 | 173,752 |
| 2017-09-20 | $6.99 | $7.02 | $6.95 | $6.95 | $4.09 | 131,333 |
| 2017-09-19 | $7.01 | $7.01 | $6.95 | $6.98 | $4.11 | 213,491 |
| 2017-09-18 | $7.01 | $7.04 | $6.99 | $6.99 | $4.11 | 201,583 |
| 2017-09-15 | $7.00 | $7.01 | $6.98 | $7.01 | $4.13 | 191,804 |
| 2017-09-14 | $6.99 | $7.01 | $6.92 | $7.00 | $4.12 | 238,566 |
| 2017-09-13 | $6.96 | $7.01 | $6.93 | $7.01 | $4.13 | 322,573 |
| 2017-09-12 | $6.92 | $6.97 | $6.89 | $6.96 | $4.10 | 360,703 |
| 2017-09-11 | $6.96 | $6.98 | $6.91 | $6.91 | $4.07 | 321,218 |
| 2017-09-08 | $6.98 | $6.98 | $6.90 | $6.91 | $4.07 | 223,951 |
| 2017-09-07 | $7.01 | $7.03 | $6.99 | $7.03 | $4.10 | 244,604 |
| 2017-09-06 | $7.01 | $7.01 | $6.98 | $7.01 | $4.09 | 131,578 |
| 2017-09-05 | $7.02 | $7.03 | $6.96 | $6.99 | $4.07 | 279,397 |
| 2017-09-01 | $7.05 | $7.06 | $7.00 | $7.02 | $4.09 | 287,296 |
| 2017-08-31 | $7.00 | $7.05 | $6.97 | $7.01 | $4.09 | 503,461 |
| 2017-08-30 | $6.94 | $6.99 | $6.93 | $6.99 | $4.07 | 179,998 |
| 2017-08-29 | $6.90 | $6.93 | $6.87 | $6.92 | $4.03 | 274,837 |
| 2017-08-28 | $6.96 | $6.96 | $6.92 | $6.93 | $4.04 | 213,508 |
| 2017-08-25 | $6.99 | $6.99 | $6.92 | $6.94 | $4.05 | 216,992 |
| 2017-08-24 | $6.96 | $6.97 | $6.90 | $6.93 | $4.04 | 137,343 |
| 2017-08-23 | $6.94 | $6.97 | $6.93 | $6.95 | $4.05 | 158,912 |
| 2017-08-22 | $6.88 | $6.95 | $6.87 | $6.95 | $4.05 | 406,766 |
| 2017-08-21 | $6.92 | $6.92 | $6.82 | $6.87 | $4.00 | 452,022 |
| 2017-08-18 | $6.87 | $6.91 | $6.82 | $6.89 | $4.02 | 311,308 |
| 2017-08-17 | $6.94 | $6.97 | $6.86 | $6.87 | $4.00 | 333,165 |
| 2017-08-16 | $6.98 | $7.02 | $6.95 | $6.95 | $4.05 | 246,899 |
| 2017-08-15 | $7.01 | $7.02 | $6.93 | $6.96 | $4.06 | 311,331 |
| 2017-08-14 | $6.99 | $7.06 | $6.96 | $7.00 | $4.08 | 687,927 |
| 2017-08-11 | $6.69 | $6.96 | $6.63 | $6.96 | $4.06 | 698,808 |
| 2017-08-10 | $7.03 | $7.05 | $6.69 | $6.70 | $3.91 | 1,460,624 |
| 2017-08-09 | $7.17 | $7.17 | $7.03 | $7.05 | $4.11 | 750,402 |
| 2017-08-08 | $7.21 | $7.28 | $7.21 | $7.24 | $4.18 | 188,439 |
| 2017-08-07 | $7.26 | $7.27 | $7.21 | $7.21 | $4.16 | 339,969 |
| 2017-08-04 | $7.25 | $7.25 | $7.17 | $7.23 | $4.18 | 331,380 |
| 2017-08-03 | $7.22 | $7.25 | $7.20 | $7.23 | $4.18 | 264,894 |
| 2017-08-02 | $7.25 | $7.28 | $7.22 | $7.22 | $4.17 | 348,828 |
| 2017-08-01 | $7.25 | $7.28 | $7.24 | $7.26 | $4.19 | 357,679 |
| 2017-07-31 | $7.24 | $7.25 | $7.21 | $7.23 | $4.18 | 268,879 |
| 2017-07-28 | $7.18 | $7.20 | $7.16 | $7.19 | $4.15 | 228,711 |
| 2017-07-27 | $7.20 | $7.21 | $7.15 | $7.17 | $4.14 | 262,150 |
| 2017-07-26 | $7.20 | $7.23 | $7.18 | $7.19 | $4.15 | 257,753 |
| 2017-07-25 | $7.20 | $7.22 | $7.17 | $7.18 | $4.15 | 228,826 |
| 2017-07-24 | $7.15 | $7.20 | $7.14 | $7.17 | $4.14 | 249,282 |
| 2017-07-21 | $7.20 | $7.21 | $7.13 | $7.14 | $4.12 | 209,884 |
| 2017-07-20 | $7.13 | $7.19 | $7.13 | $7.17 | $4.14 | 279,939 |
| 2017-07-19 | $7.16 | $7.18 | $7.12 | $7.14 | $4.12 | 412,358 |
| 2017-07-18 | $7.07 | $7.14 | $7.07 | $7.11 | $4.11 | 391,296 |
| 2017-07-17 | $7.12 | $7.12 | $7.07 | $7.09 | $4.10 | 244,932 |
| 2017-07-14 | $7.07 | $7.11 | $7.07 | $7.10 | $4.10 | 231,099 |
| 2017-07-13 | $7.06 | $7.06 | $7.01 | $7.03 | $4.06 | 190,212 |
| 2017-07-12 | $7.05 | $7.08 | $7.04 | $7.06 | $4.08 | 283,807 |
| 2017-07-11 | $7.06 | $7.07 | $7.02 | $7.04 | $4.07 | 304,452 |
| 2017-07-10 | $7.07 | $7.13 | $7.06 | $7.11 | $4.07 | 453,942 |
| 2017-07-07 | $7.05 | $7.09 | $7.04 | $7.08 | $4.05 | 354,529 |
| 2017-07-06 | $7.05 | $7.09 | $7.03 | $7.05 | $4.04 | 450,570 |
| 2017-07-05 | $7.04 | $7.08 | $7.01 | $7.08 | $4.05 | 310,778 |
| 2017-07-03 | $6.99 | $7.03 | $6.98 | $7.03 | $4.02 | 311,519 |
| 2017-06-30 | $6.94 | $7.00 | $6.94 | $6.97 | $3.99 | 186,563 |
| 2017-06-29 | $7.00 | $7.00 | $6.93 | $6.94 | $3.97 | 275,244 |
| 2017-06-28 | $6.99 | $7.00 | $6.96 | $6.98 | $4.00 | 291,902 |
| 2017-06-27 | $6.99 | $7.00 | $6.95 | $6.96 | $3.98 | 239,619 |
| 2017-06-26 | $7.00 | $7.03 | $6.98 | $7.01 | $4.01 | 266,165 |
| 2017-06-23 | $7.02 | $7.02 | $6.96 | $6.98 | $4.00 | 158,542 |
| 2017-06-22 | $6.97 | $7.01 | $6.96 | $6.99 | $4.00 | 251,713 |
| 2017-06-21 | $6.99 | $7.00 | $6.96 | $6.98 | $4.00 | 185,956 |
| 2017-06-20 | $7.00 | $7.01 | $6.95 | $6.97 | $3.99 | 274,475 |
| 2017-06-19 | $7.01 | $7.02 | $6.99 | $7.00 | $4.01 | 195,322 |
| 2017-06-16 | $6.98 | $7.01 | $6.94 | $7.00 | $4.01 | 205,592 |
| 2017-06-15 | $6.96 | $6.98 | $6.91 | $6.98 | $4.00 | 281,764 |
| 2017-06-14 | $7.02 | $7.02 | $6.94 | $6.98 | $4.00 | 236,598 |
| 2017-06-13 | $6.96 | $6.98 | $6.93 | $6.96 | $3.98 | 184,144 |
| 2017-06-12 | $6.96 | $6.99 | $6.91 | $6.91 | $3.95 | 332,040 |
| 2017-06-09 | $7.05 | $7.05 | $6.93 | $6.94 | $3.97 | 544,976 |
| 2017-06-08 | $6.96 | $6.99 | $6.94 | $6.98 | $4.00 | 202,116 |
| 2017-06-07 | $7.00 | $7.02 | $6.99 | $7.01 | $3.98 | 200,732 |
| 2017-06-06 | $6.98 | $7.02 | $6.97 | $7.02 | $3.98 | 176,512 |
| 2017-06-05 | $6.98 | $6.99 | $6.96 | $6.98 | $3.96 | 178,456 |
| 2017-06-02 | $7.00 | $7.00 | $6.96 | $6.99 | $3.96 | 549,317 |
| 2017-06-01 | $6.96 | $7.00 | $6.95 | $7.00 | $3.97 | 278,064 |
| 2017-05-31 | $6.94 | $6.98 | $6.91 | $6.95 | $3.94 | 175,709 |
| 2017-05-30 | $6.92 | $6.98 | $6.92 | $6.92 | $3.92 | 225,923 |
| 2017-05-26 | $6.96 | $6.97 | $6.93 | $6.94 | $3.94 | 165,201 |
| 2017-05-25 | $6.97 | $6.98 | $6.96 | $6.96 | $3.95 | 134,764 |
| 2017-05-24 | $6.94 | $6.98 | $6.94 | $6.96 | $3.95 | 250,008 |
| 2017-05-23 | $6.96 | $6.96 | $6.91 | $6.92 | $3.92 | 266,348 |
| 2017-05-22 | $6.92 | $6.94 | $6.90 | $6.94 | $3.94 | 227,810 |
| 2017-05-19 | $6.92 | $6.95 | $6.88 | $6.90 | $3.91 | 194,717 |
| 2017-05-18 | $6.83 | $6.91 | $6.83 | $6.90 | $3.91 | 259,612 |
| 2017-05-17 | $6.91 | $6.93 | $6.79 | $6.83 | $3.87 | 481,581 |
| 2017-05-16 | $6.90 | $6.94 | $6.89 | $6.94 | $3.94 | 169,421 |
| 2017-05-15 | $6.89 | $6.92 | $6.87 | $6.88 | $3.90 | 200,400 |
| 2017-05-12 | $6.94 | $6.98 | $6.84 | $6.88 | $3.90 | 435,142 |
| 2017-05-11 | $6.95 | $6.99 | $6.94 | $6.94 | $3.94 | 168,624 |
| 2017-05-10 | $6.87 | $6.97 | $6.86 | $6.97 | $3.95 | 290,470 |
| 2017-05-09 | $7.00 | $7.00 | $6.89 | $6.89 | $3.91 | 480,828 |
| 2017-05-08 | $7.03 | $7.06 | $7.03 | $7.05 | $3.96 | 393,692 |
| 2017-05-05 | $7.02 | $7.03 | $7.00 | $7.03 | $3.95 | 312,882 |
| 2017-05-04 | $7.04 | $7.04 | $6.96 | $7.02 | $3.94 | 490,155 |
| 2017-05-03 | $7.00 | $7.03 | $6.99 | $7.03 | $3.95 | 332,244 |
| 2017-05-02 | $6.99 | $7.01 | $6.98 | $6.98 | $3.92 | 382,033 |
| 2017-05-01 | $6.97 | $7.01 | $6.96 | $6.97 | $3.92 | 505,490 |
| 2017-04-28 | $6.95 | $6.97 | $6.93 | $6.96 | $3.91 | 243,880 |
| 2017-04-27 | $6.92 | $6.95 | $6.90 | $6.93 | $3.89 | 172,295 |
| 2017-04-26 | $6.94 | $6.94 | $6.90 | $6.91 | $3.88 | 243,048 |
| 2017-04-25 | $6.95 | $6.96 | $6.89 | $6.93 | $3.89 | 401,829 |
| 2017-04-24 | $6.96 | $6.97 | $6.92 | $6.94 | $3.90 | 368,182 |
| 2017-04-21 | $6.96 | $6.96 | $6.90 | $6.92 | $3.89 | 261,542 |
| 2017-04-20 | $6.98 | $6.98 | $6.90 | $6.95 | $3.90 | 370,746 |
| 2017-04-19 | $6.88 | $6.91 | $6.87 | $6.88 | $3.87 | 278,899 |
| 2017-04-18 | $6.85 | $6.88 | $6.83 | $6.86 | $3.85 | 181,505 |
| 2017-04-17 | $6.86 | $6.88 | $6.85 | $6.88 | $3.87 | 170,655 |
| 2017-04-13 | $6.85 | $6.88 | $6.80 | $6.83 | $3.84 | 341,087 |
| 2017-04-12 | $6.90 | $6.92 | $6.80 | $6.84 | $3.84 | 557,753 |
| 2017-04-11 | $6.83 | $6.91 | $6.83 | $6.91 | $3.88 | 280,249 |
| 2017-04-10 | $6.86 | $6.95 | $6.86 | $6.91 | $3.85 | 438,591 |
| 2017-04-07 | $6.88 | $6.92 | $6.84 | $6.86 | $3.82 | 332,159 |
| 2017-04-06 | $6.78 | $6.88 | $6.78 | $6.86 | $3.82 | 310,016 |
| 2017-04-05 | $6.80 | $6.86 | $6.80 | $6.80 | $3.78 | 250,456 |
| 2017-04-04 | $6.72 | $6.83 | $6.71 | $6.79 | $3.78 | 373,642 |
| 2017-04-03 | $6.76 | $6.80 | $6.74 | $6.78 | $3.77 | 491,390 |
| 2017-03-31 | $6.71 | $6.76 | $6.71 | $6.76 | $3.76 | 236,671 |
| 2017-03-30 | $6.66 | $6.75 | $6.66 | $6.72 | $3.74 | 456,299 |
| 2017-03-29 | $6.62 | $6.70 | $6.62 | $6.63 | $3.69 | 447,403 |
| 2017-03-28 | $6.55 | $6.63 | $6.53 | $6.63 | $3.69 | 338,263 |
| 2017-03-27 | $6.50 | $6.56 | $6.48 | $6.52 | $3.63 | 307,730 |
| 2017-03-24 | $6.50 | $6.57 | $6.49 | $6.51 | $3.62 | 244,132 |
| 2017-03-23 | $6.52 | $6.59 | $6.48 | $6.49 | $3.61 | 299,988 |
| 2017-03-22 | $6.45 | $6.54 | $6.45 | $6.52 | $3.63 | 324,404 |
| 2017-03-21 | $6.60 | $6.61 | $6.45 | $6.45 | $3.59 | 359,750 |
| 2017-03-20 | $6.60 | $6.63 | $6.57 | $6.58 | $3.66 | 244,469 |
| 2017-03-17 | $6.60 | $6.63 | $6.58 | $6.60 | $3.67 | 282,723 |
| 2017-03-16 | $6.57 | $6.62 | $6.56 | $6.58 | $3.66 | 303,944 |
| 2017-03-15 | $6.44 | $6.58 | $6.39 | $6.57 | $3.66 | 1,000,789 |
| 2017-03-14 | $6.50 | $6.50 | $6.38 | $6.41 | $3.57 | 704,158 |
| 2017-03-13 | $6.69 | $6.69 | $6.50 | $6.50 | $3.62 | 666,531 |
| 2017-03-10 | $6.58 | $6.69 | $6.57 | $6.69 | $3.72 | 375,645 |
| 2017-03-09 | $6.80 | $6.80 | $6.49 | $6.55 | $3.65 | 1,202,562 |
| 2017-03-08 | $6.98 | $7.00 | $6.88 | $6.88 | $3.79 | 582,139 |
| 2017-03-07 | $6.99 | $7.00 | $6.97 | $6.98 | $3.85 | 368,576 |
| 2017-03-06 | $6.93 | $7.00 | $6.91 | $6.99 | $3.85 | 545,064 |
| 2017-03-03 | $6.93 | $6.94 | $6.91 | $6.94 | $3.82 | 324,662 |
| 2017-03-02 | $6.97 | $6.98 | $6.93 | $6.94 | $3.82 | 443,168 |
| 2017-03-01 | $6.96 | $7.00 | $6.94 | $6.95 | $3.83 | 379,988 |
| 2017-02-28 | $6.95 | $6.99 | $6.90 | $6.93 | $3.82 | 547,931 |
| 2017-02-27 | $6.91 | $6.93 | $6.90 | $6.91 | $3.81 | 240,462 |
| 2017-02-24 | $6.93 | $6.97 | $6.88 | $6.89 | $3.80 | 291,693 |
| 2017-02-23 | $6.93 | $6.95 | $6.92 | $6.94 | $3.82 | 248,593 |
| 2017-02-22 | $6.87 | $6.95 | $6.85 | $6.93 | $3.82 | 252,602 |
| 2017-02-21 | $6.90 | $6.90 | $6.85 | $6.85 | $3.77 | 71,835 |
| 2017-02-17 | $6.87 | $6.90 | $6.85 | $6.88 | $3.79 | 5,631 |
| 2017-02-16 | $6.86 | $6.89 | $6.85 | $6.88 | $3.79 | 552,344 |
| 2017-02-15 | $6.84 | $6.86 | $6.83 | $6.85 | $3.77 | 257,641 |
| 2017-02-14 | $6.83 | $6.84 | $6.80 | $6.84 | $3.77 | 181,724 |
| 2017-02-13 | $6.80 | $6.85 | $6.80 | $6.84 | $3.77 | 215,357 |
| 2017-02-10 | $6.80 | $6.81 | $6.76 | $6.79 | $3.74 | 219,838 |
| 2017-02-09 | $6.83 | $6.84 | $6.76 | $6.79 | $3.74 | 356,894 |
| 2017-02-08 | $6.90 | $6.92 | $6.84 | $6.88 | $3.76 | 298,744 |
| 2017-02-07 | $6.82 | $6.91 | $6.79 | $6.91 | $3.77 | 628,752 |
| 2017-02-06 | $6.78 | $6.81 | $6.75 | $6.81 | $3.72 | 459,943 |
| 2017-02-03 | $6.72 | $6.78 | $6.72 | $6.78 | $3.70 | 383,150 |
| 2017-02-02 | $6.63 | $6.73 | $6.63 | $6.73 | $3.67 | 521,649 |
| 2017-02-01 | $6.67 | $6.70 | $6.64 | $6.65 | $3.63 | 494,257 |
| 2017-01-31 | $6.65 | $6.66 | $6.63 | $6.66 | $3.64 | 365,697 |
| 2017-01-30 | $6.65 | $6.65 | $6.61 | $6.65 | $3.63 | 442,807 |
| 2017-01-27 | $6.66 | $6.66 | $6.60 | $6.61 | $3.61 | 335,742 |
| 2017-01-26 | $6.62 | $6.67 | $6.62 | $6.65 | $3.63 | 330,285 |
| 2017-01-25 | $6.64 | $6.65 | $6.60 | $6.62 | $3.61 | 346,785 |
| 2017-01-24 | $6.58 | $6.61 | $6.56 | $6.60 | $3.60 | 343,231 |
| 2017-01-23 | $6.53 | $6.59 | $6.53 | $6.55 | $3.58 | 362,201 |
| 2017-01-20 | $6.53 | $6.56 | $6.53 | $6.54 | $3.57 | 230,838 |
| 2017-01-19 | $6.54 | $6.57 | $6.52 | $6.52 | $3.56 | 188,449 |
| 2017-01-18 | $6.53 | $6.57 | $6.52 | $6.55 | $3.58 | 173,624 |
| 2017-01-17 | $6.57 | $6.58 | $6.54 | $6.55 | $3.58 | 325,683 |
| 2017-01-13 | $6.52 | $6.57 | $6.52 | $6.57 | $3.59 | 282,267 |
| 2017-01-12 | $6.52 | $6.54 | $6.49 | $6.52 | $3.56 | 269,532 |
| 2017-01-11 | $6.58 | $6.58 | $6.50 | $6.52 | $3.56 | 415,372 |
| 2017-01-10 | $6.57 | $6.61 | $6.55 | $6.61 | $3.57 | 381,448 |
| 2017-01-09 | $6.58 | $6.62 | $6.54 | $6.57 | $3.55 | 350,503 |
| 2017-01-06 | $6.54 | $6.58 | $6.50 | $6.58 | $3.56 | 402,670 |
| 2017-01-05 | $6.44 | $6.51 | $6.43 | $6.47 | $3.50 | 1,890,937 |
| 2017-01-04 | $6.43 | $6.55 | $6.43 | $6.46 | $3.49 | 1,547,670 |
| 2017-01-03 | $6.42 | $6.50 | $6.37 | $6.39 | $3.45 | 1,451,113 |
| 2016-12-30 | $6.39 | $6.42 | $6.36 | $6.38 | $3.45 | 575,560 |
| 2016-12-29 | $6.40 | $6.46 | $6.37 | $6.38 | $3.45 | 441,578 |
| 2016-12-28 | $6.50 | $6.54 | $6.37 | $6.39 | $3.45 | 536,026 |
| 2016-12-27 | $6.43 | $6.51 | $6.43 | $6.50 | $3.51 | 282,018 |
| 2016-12-23 | $6.43 | $6.49 | $6.43 | $6.43 | $3.48 | 251,620 |
| 2016-12-22 | $6.42 | $6.48 | $6.42 | $6.44 | $3.48 | 325,951 |
| 2016-12-21 | $6.45 | $6.50 | $6.42 | $6.45 | $3.49 | 313,595 |
| 2016-12-20 | $6.53 | $6.57 | $6.45 | $6.46 | $3.49 | 443,833 |
| 2016-12-19 | $6.55 | $6.58 | $6.53 | $6.54 | $3.53 | 325,536 |
| 2016-12-16 | $6.55 | $6.61 | $6.55 | $6.57 | $3.55 | 234,446 |
| 2016-12-15 | $6.52 | $6.64 | $6.52 | $6.58 | $3.56 | 311,207 |
| 2016-12-14 | $6.61 | $6.62 | $6.52 | $6.54 | $3.53 | 295,842 |
| 2016-12-13 | $6.57 | $6.65 | $6.57 | $6.63 | $3.58 | 280,424 |
| 2016-12-12 | $6.60 | $6.69 | $6.56 | $6.59 | $3.56 | 325,993 |
| 2016-12-09 | $6.64 | $6.68 | $6.61 | $6.64 | $3.59 | 233,448 |
| 2016-12-08 | $6.65 | $6.67 | $6.56 | $6.64 | $3.59 | 417,011 |
| 2016-12-07 | $6.63 | $6.71 | $6.61 | $6.70 | $3.59 | 452,430 |
| 2016-12-06 | $6.57 | $6.66 | $6.57 | $6.64 | $3.55 | 361,673 |
| 2016-12-05 | $6.50 | $6.57 | $6.50 | $6.57 | $3.52 | 317,000 |
| 2016-12-02 | $6.40 | $6.54 | $6.40 | $6.50 | $3.48 | 788,482 |
| 2016-12-01 | $6.38 | $6.46 | $6.37 | $6.40 | $3.43 | 312,411 |
| 2016-11-30 | $6.52 | $6.52 | $6.40 | $6.41 | $3.43 | 429,994 |
| 2016-11-29 | $6.45 | $6.51 | $6.45 | $6.49 | $3.47 | 249,733 |
| 2016-11-28 | $6.43 | $6.49 | $6.38 | $6.45 | $3.45 | 609,860 |
| 2016-11-25 | $6.42 | $6.42 | $6.38 | $6.39 | $3.42 | 98,598 |
| 2016-11-23 | $6.28 | $6.40 | $6.25 | $6.40 | $3.43 | 274,904 |
| 2016-11-22 | $6.29 | $6.35 | $6.22 | $6.34 | $3.39 | 451,849 |
| 2016-11-21 | $6.21 | $6.31 | $6.21 | $6.31 | $3.38 | 314,726 |
| 2016-11-18 | $6.29 | $6.29 | $6.16 | $6.24 | $3.34 | 384,719 |
| 2016-11-17 | $6.17 | $6.29 | $6.13 | $6.26 | $3.35 | 406,990 |
| 2016-11-16 | $5.96 | $6.13 | $5.95 | $6.12 | $3.28 | 344,481 |
| 2016-11-15 | $5.85 | $6.03 | $5.83 | $5.99 | $3.21 | 468,198 |
| 2016-11-14 | $5.95 | $5.97 | $5.81 | $5.86 | $3.14 | 451,913 |
| 2016-11-11 | $5.89 | $6.04 | $5.85 | $5.99 | $3.21 | 475,947 |
| 2016-11-10 | $6.05 | $6.09 | $5.94 | $5.96 | $3.19 | 506,549 |
| 2016-11-09 | $5.96 | $6.13 | $5.92 | $6.05 | $3.24 | 381,177 |
| 2016-11-08 | $6.05 | $6.20 | $6.05 | $6.14 | $3.29 | 301,396 |
| 2016-11-07 | $6.22 | $6.27 | $6.14 | $6.15 | $3.26 | 384,572 |
| 2016-11-04 | $6.12 | $6.21 | $6.09 | $6.14 | $3.25 | 336,408 |
| 2016-11-03 | $6.09 | $6.13 | $6.04 | $6.09 | $3.23 | 318,972 |
| 2016-11-02 | $6.30 | $6.30 | $6.09 | $6.11 | $3.24 | 988,731 |
| 2016-11-01 | $6.45 | $6.49 | $6.25 | $6.35 | $3.36 | 692,073 |
| 2016-10-31 | $6.50 | $6.55 | $6.41 | $6.41 | $3.39 | 516,745 |
| 2016-10-28 | $6.60 | $6.63 | $6.45 | $6.47 | $3.43 | 427,176 |
| 2016-10-27 | $6.73 | $6.73 | $6.60 | $6.61 | $3.50 | 275,376 |
| 2016-10-26 | $6.68 | $6.73 | $6.68 | $6.71 | $3.55 | 306,790 |
| 2016-10-25 | $6.75 | $6.76 | $6.72 | $6.72 | $3.56 | 154,649 |
| 2016-10-24 | $6.74 | $6.77 | $6.72 | $6.73 | $3.56 | 198,809 |
| 2016-10-21 | $6.64 | $6.75 | $6.64 | $6.73 | $3.56 | 253,779 |
| 2016-10-20 | $6.67 | $6.72 | $6.65 | $6.69 | $3.54 | 241,948 |
| 2016-10-19 | $6.54 | $6.68 | $6.54 | $6.67 | $3.53 | 240,800 |
| 2016-10-18 | $6.53 | $6.56 | $6.52 | $6.54 | $3.46 | 407,586 |
| 2016-10-17 | $6.66 | $6.66 | $6.50 | $6.52 | $3.45 | 373,626 |
| 2016-10-14 | $6.68 | $6.72 | $6.68 | $6.69 | $3.54 | 145,475 |
| 2016-10-13 | $6.66 | $6.69 | $6.60 | $6.69 | $3.54 | 270,866 |
| 2016-10-12 | $6.68 | $6.72 | $6.64 | $6.72 | $3.56 | 284,406 |
| 2016-10-11 | $6.77 | $6.77 | $6.66 | $6.72 | $3.56 | 411,519 |
| 2016-10-10 | $6.78 | $6.82 | $6.76 | $6.82 | $3.58 | 251,143 |
| 2016-10-07 | $6.80 | $6.81 | $6.75 | $6.77 | $3.55 | 231,844 |
| 2016-10-06 | $6.82 | $6.82 | $6.77 | $6.79 | $3.56 | 264,376 |
| 2016-10-05 | $6.82 | $6.85 | $6.80 | $6.83 | $3.58 | 441,411 |
| 2016-10-04 | $6.73 | $6.81 | $6.71 | $6.80 | $3.57 | 365,665 |
| 2016-10-03 | $6.70 | $6.78 | $6.70 | $6.74 | $3.54 | 324,569 |
| 2016-09-30 | $6.80 | $6.84 | $6.75 | $6.75 | $3.54 | 307,194 |
| 2016-09-29 | $6.78 | $6.79 | $6.72 | $6.78 | $3.56 | 535,286 |
| 2016-09-28 | $6.73 | $6.78 | $6.71 | $6.77 | $3.55 | 445,847 |
| 2016-09-27 | $6.64 | $6.71 | $6.61 | $6.71 | $3.52 | 116,552 |
| 2016-09-26 | $6.66 | $6.69 | $6.63 | $6.66 | $3.49 | 231,436 |
| 2016-09-23 | $6.70 | $6.71 | $6.64 | $6.71 | $3.52 | 212,083 |
| 2016-09-22 | $6.67 | $6.69 | $6.65 | $6.68 | $3.50 | 296,113 |
| 2016-09-21 | $6.58 | $6.61 | $6.51 | $6.61 | $3.47 | 332,693 |
| 2016-09-20 | $6.58 | $6.58 | $6.54 | $6.55 | $3.44 | 204,551 |
| 2016-09-19 | $6.51 | $6.55 | $6.48 | $6.55 | $3.44 | 184,219 |
| 2016-09-16 | $6.49 | $6.52 | $6.49 | $6.50 | $3.41 | 112,657 |
| 2016-09-15 | $6.49 | $6.55 | $6.48 | $6.51 | $3.41 | 263,320 |
| 2016-09-14 | $6.41 | $6.53 | $6.41 | $6.46 | $3.39 | 259,530 |
| 2016-09-13 | $6.57 | $6.60 | $6.42 | $6.44 | $3.38 | 467,456 |
| 2016-09-12 | $6.50 | $6.63 | $6.36 | $6.61 | $3.47 | 602,603 |
| 2016-09-09 | $6.75 | $6.75 | $6.50 | $6.55 | $3.44 | 500,834 |
| 2016-09-08 | $6.77 | $6.82 | $6.75 | $6.77 | $3.55 | 263,070 |
| 2016-09-07 | $6.76 | $6.85 | $6.76 | $6.82 | $3.54 | 354,540 |
| 2016-09-06 | $6.73 | $6.77 | $6.71 | $6.77 | $3.52 | 257,648 |
| 2016-09-02 | $6.66 | $6.75 | $6.65 | $6.67 | $3.47 | 1,022,801 |
| 2016-09-01 | $6.66 | $6.67 | $6.62 | $6.65 | $3.46 | 227,129 |
| 2016-08-31 | $6.69 | $6.70 | $6.64 | $6.65 | $3.46 | 219,562 |
| 2016-08-30 | $6.67 | $6.71 | $6.67 | $6.67 | $3.47 | 226,576 |
| 2016-08-29 | $6.71 | $6.72 | $6.66 | $6.66 | $3.46 | 61,266 |
| 2016-08-26 | $6.66 | $6.74 | $6.66 | $6.69 | $3.48 | 28,999 |
| 2016-08-25 | $6.72 | $6.73 | $6.63 | $6.66 | $3.46 | 225,471 |
| 2016-08-24 | $6.75 | $6.76 | $6.72 | $6.74 | $3.50 | 199,559 |
| 2016-08-23 | $6.72 | $6.75 | $6.70 | $6.75 | $3.51 | 296,809 |
| 2016-08-22 | $6.72 | $6.73 | $6.69 | $6.70 | $3.48 | 201,915 |
| 2016-08-19 | $6.75 | $6.75 | $6.68 | $6.70 | $3.48 | 220,625 |
| 2016-08-18 | $6.69 | $6.73 | $6.69 | $6.73 | $3.50 | 226,099 |
| 2016-08-17 | $6.72 | $6.72 | $6.68 | $6.68 | $3.47 | 196,738 |
| 2016-08-16 | $6.68 | $6.71 | $6.67 | $6.70 | $3.48 | 182,822 |
| 2016-08-15 | $6.66 | $6.71 | $6.66 | $6.70 | $3.48 | 268,629 |
| 2016-08-12 | $6.64 | $6.67 | $6.59 | $6.64 | $3.45 | 189,034 |
| 2016-08-11 | $6.62 | $6.65 | $6.60 | $6.61 | $3.43 | 218,793 |
| 2016-08-10 | $6.69 | $6.71 | $6.57 | $6.59 | $3.42 | 386,452 |
| 2016-08-09 | $6.69 | $6.75 | $6.61 | $6.68 | $3.47 | 391,269 |
| 2016-08-08 | $6.76 | $6.80 | $6.66 | $6.71 | $3.45 | 418,237 |
| 2016-08-05 | $6.67 | $6.77 | $6.67 | $6.75 | $3.47 | 390,379 |
| 2016-08-04 | $6.53 | $6.67 | $6.53 | $6.61 | $3.40 | 324,166 |
| 2016-08-03 | $6.64 | $6.64 | $6.42 | $6.56 | $3.38 | 1,021,347 |
| 2016-08-02 | $6.81 | $6.87 | $6.63 | $6.63 | $3.41 | 516,930 |
| 2016-08-01 | $6.78 | $6.82 | $6.77 | $6.80 | $3.50 | 364,185 |
| 2016-07-29 | $6.77 | $6.82 | $6.70 | $6.74 | $3.47 | 452,602 |
| 2016-07-28 | $6.78 | $6.83 | $6.74 | $6.78 | $3.49 | 311,800 |
| 2016-07-27 | $6.72 | $6.76 | $6.70 | $6.74 | $3.47 | 363,467 |
| 2016-07-26 | $6.62 | $6.67 | $6.62 | $6.67 | $3.43 | 323,904 |
| 2016-07-25 | $6.61 | $6.66 | $6.59 | $6.63 | $3.41 | 329,001 |
| 2016-07-22 | $6.56 | $6.60 | $6.54 | $6.60 | $3.40 | 194,178 |
| 2016-07-21 | $6.65 | $6.68 | $6.51 | $6.53 | $3.36 | 331,151 |
| 2016-07-20 | $6.56 | $6.63 | $6.52 | $6.63 | $3.41 | 350,283 |
| 2016-07-19 | $6.47 | $6.53 | $6.44 | $6.52 | $3.35 | 309,938 |
| 2016-07-18 | $6.35 | $6.47 | $6.34 | $6.46 | $3.32 | 351,325 |
| 2016-07-15 | $6.32 | $6.35 | $6.30 | $6.34 | $3.26 | 213,185 |
| 2016-07-14 | $6.36 | $6.36 | $6.29 | $6.32 | $3.25 | 329,175 |
| 2016-07-13 | $6.45 | $6.45 | $6.26 | $6.29 | $3.24 | 508,648 |
| 2016-07-12 | $6.44 | $6.47 | $6.40 | $6.41 | $3.30 | 296,088 |
| 2016-07-11 | $6.40 | $6.45 | $6.38 | $6.41 | $3.30 | 347,881 |
| 2016-07-08 | $6.31 | $6.42 | $6.29 | $6.36 | $3.27 | 378,723 |
| 2016-07-07 | $6.24 | $6.31 | $6.22 | $6.30 | $3.24 | 258,741 |
| 2016-07-06 | $6.26 | $6.34 | $6.26 | $6.34 | $3.23 | 448,625 |
| 2016-07-05 | $6.18 | $6.23 | $6.14 | $6.23 | $3.17 | 464,218 |
| 2016-07-01 | $6.18 | $6.21 | $6.15 | $6.18 | $3.15 | 311,582 |
| 2016-06-30 | $6.09 | $6.15 | $6.08 | $6.15 | $3.13 | 285,792 |
| 2016-06-29 | $6.04 | $6.11 | $6.03 | $6.09 | $3.10 | 315,734 |
| 2016-06-28 | $5.98 | $6.03 | $5.96 | $5.98 | $3.05 | 555,302 |
| 2016-06-27 | $6.00 | $6.00 | $5.86 | $5.90 | $3.00 | 494,671 |
| 2016-06-24 | $5.95 | $6.05 | $5.83 | $6.04 | $3.08 | 768,965 |
| 2016-06-23 | $6.04 | $6.09 | $6.02 | $6.09 | $3.10 | 309,976 |
| 2016-06-22 | $6.02 | $6.02 | $5.91 | $5.95 | $3.03 | 244,470 |
| 2016-06-21 | $6.01 | $6.01 | $5.97 | $5.99 | $3.05 | 194,472 |
| 2016-06-20 | $5.95 | $5.99 | $5.92 | $5.97 | $3.04 | 286,894 |
| 2016-06-17 | $5.93 | $5.93 | $5.87 | $5.88 | $2.99 | 220,892 |
| 2016-06-16 | $5.86 | $5.91 | $5.83 | $5.90 | $3.00 | 199,994 |
| 2016-06-15 | $5.84 | $5.89 | $5.84 | $5.86 | $2.98 | 196,677 |
| 2016-06-14 | $5.92 | $5.94 | $5.77 | $5.85 | $2.98 | 601,478 |
| 2016-06-13 | $5.94 | $5.95 | $5.89 | $5.90 | $3.00 | 312,558 |
| 2016-06-10 | $6.10 | $6.10 | $5.97 | $5.98 | $3.05 | 323,778 |
| 2016-06-09 | $6.09 | $6.14 | $6.08 | $6.11 | $3.11 | 294,184 |
| 2016-06-08 | $6.19 | $6.22 | $6.14 | $6.17 | $3.11 | 284,585 |
| 2016-06-07 | $6.15 | $6.17 | $6.13 | $6.16 | $3.10 | 298,337 |
| 2016-06-06 | $6.08 | $6.14 | $6.08 | $6.11 | $3.08 | 442,492 |
| 2016-06-03 | $6.05 | $6.07 | $6.02 | $6.07 | $3.06 | 236,315 |
| 2016-06-02 | $6.04 | $6.05 | $5.98 | $6.04 | $3.04 | 599,536 |
| 2016-06-01 | $5.99 | $6.05 | $5.98 | $6.02 | $3.03 | 348,008 |
| 2016-05-31 | $5.94 | $6.00 | $5.92 | $5.97 | $3.01 | 321,458 |
| 2016-05-27 | $5.98 | $6.00 | $5.95 | $5.96 | $3.00 | 238,483 |
| 2016-05-26 | $5.98 | $5.99 | $5.93 | $5.95 | $3.00 | 272,481 |
| 2016-05-25 | $5.95 | $5.95 | $5.90 | $5.94 | $2.99 | 237,871 |
| 2016-05-24 | $5.87 | $5.93 | $5.83 | $5.89 | $2.97 | 308,399 |
| 2016-05-23 | $5.81 | $5.87 | $5.80 | $5.84 | $2.94 | 218,918 |
| 2016-05-20 | $5.81 | $5.82 | $5.80 | $5.81 | $2.93 | 175,180 |
| 2016-05-19 | $5.80 | $5.81 | $5.71 | $5.77 | $2.91 | 398,577 |
| 2016-05-18 | $5.80 | $5.84 | $5.80 | $5.83 | $2.94 | 300,479 |
| 2016-05-17 | $5.82 | $5.85 | $5.73 | $5.76 | $2.90 | 311,434 |
| 2016-05-16 | $5.75 | $5.79 | $5.75 | $5.79 | $2.92 | 155,479 |
| 2016-05-13 | $5.80 | $5.82 | $5.68 | $5.77 | $2.91 | 211,361 |
| 2016-05-12 | $5.72 | $5.80 | $5.71 | $5.80 | $2.92 | 269,845 |
| 2016-05-11 | $5.78 | $5.82 | $5.65 | $5.67 | $2.86 | 462,979 |
| 2016-05-10 | $5.83 | $5.87 | $5.73 | $5.78 | $2.91 | 648,488 |
| 2016-05-09 | $5.87 | $5.92 | $5.86 | $5.90 | $2.94 | 234,133 |
| 2016-05-06 | $5.91 | $5.93 | $5.86 | $5.89 | $2.94 | 270,131 |
| 2016-05-05 | $5.91 | $5.96 | $5.88 | $5.91 | $2.95 | 298,876 |
| 2016-05-04 | $5.85 | $5.90 | $5.81 | $5.89 | $2.94 | 449,509 |
| 2016-05-03 | $5.95 | $5.95 | $5.83 | $5.90 | $2.94 | 619,205 |
| 2016-05-02 | $5.96 | $6.00 | $5.91 | $5.92 | $2.95 | 615,238 |
| 2016-04-29 | $5.92 | $5.93 | $5.86 | $5.91 | $2.95 | 478,011 |
| 2016-04-28 | $5.93 | $5.98 | $5.88 | $5.89 | $2.94 | 609,660 |
| 2016-04-27 | $5.90 | $5.93 | $5.89 | $5.92 | $2.95 | 506,609 |
| 2016-04-26 | $5.84 | $5.88 | $5.84 | $5.88 | $2.93 | 317,321 |
| 2016-04-25 | $5.84 | $5.85 | $5.81 | $5.85 | $2.92 | 390,161 |
| 2016-04-22 | $5.79 | $5.85 | $5.78 | $5.84 | $2.91 | 505,963 |
| 2016-04-21 | $5.78 | $5.78 | $5.74 | $5.77 | $2.88 | 360,621 |
| 2016-04-20 | $5.72 | $5.77 | $5.69 | $5.75 | $2.87 | 475,486 |
| 2016-04-19 | $5.69 | $5.71 | $5.65 | $5.71 | $2.85 | 364,451 |
| 2016-04-18 | $5.60 | $5.65 | $5.60 | $5.64 | $2.81 | 273,604 |
| 2016-04-15 | $5.63 | $5.67 | $5.63 | $5.63 | $2.81 | 231,921 |
| 2016-04-14 | $5.60 | $5.65 | $5.57 | $5.65 | $2.82 | 515,713 |
| 2016-04-13 | $5.53 | $5.58 | $5.51 | $5.57 | $2.78 | 428,580 |
| 2016-04-12 | $5.44 | $5.55 | $5.44 | $5.53 | $2.76 | 304,291 |
| 2016-04-11 | $5.46 | $5.47 | $5.43 | $5.45 | $2.72 | 304,011 |
| 2016-04-08 | $5.44 | $5.48 | $5.41 | $5.43 | $2.71 | 348,351 |
| 2016-04-07 | $5.50 | $5.51 | $5.42 | $5.43 | $2.71 | 472,174 |
| 2016-04-06 | $5.55 | $5.59 | $5.52 | $5.55 | $2.73 | 336,778 |
| 2016-04-05 | $5.52 | $5.54 | $5.50 | $5.53 | $2.72 | 280,199 |
| 2016-04-04 | $5.56 | $5.57 | $5.52 | $5.54 | $2.73 | 538,505 |
| 2016-04-01 | $5.54 | $5.55 | $5.48 | $5.53 | $2.72 | 431,087 |
| 2016-03-31 | $5.41 | $5.56 | $5.41 | $5.54 | $2.73 | 600,475 |
| 2016-03-30 | $5.45 | $5.51 | $5.42 | $5.45 | $2.68 | 268,175 |
| 2016-03-29 | $5.35 | $5.43 | $5.34 | $5.40 | $2.66 | 340,266 |
| 2016-03-28 | $5.38 | $5.40 | $5.34 | $5.34 | $2.63 | 300,419 |
| 2016-03-24 | $5.42 | $5.42 | $5.35 | $5.38 | $2.65 | 405,130 |
| 2016-03-23 | $5.55 | $5.56 | $5.44 | $5.46 | $2.69 | 414,471 |
| 2016-03-22 | $5.49 | $5.55 | $5.48 | $5.53 | $2.72 | 396,613 |
| 2016-03-21 | $5.47 | $5.50 | $5.46 | $5.49 | $2.70 | 200,244 |
| 2016-03-18 | $5.45 | $5.48 | $5.42 | $5.47 | $2.69 | 260,717 |
| 2016-03-17 | $5.36 | $5.42 | $5.34 | $5.42 | $2.67 | 340,886 |
| 2016-03-16 | $5.25 | $5.34 | $5.24 | $5.33 | $2.62 | 245,897 |
| 2016-03-15 | $5.27 | $5.27 | $5.21 | $5.25 | $2.59 | 226,214 |
| 2016-03-14 | $5.28 | $5.28 | $5.23 | $5.28 | $2.60 | 177,819 |
| 2016-03-11 | $5.25 | $5.27 | $5.22 | $5.26 | $2.59 | 263,685 |
| 2016-03-10 | $5.23 | $5.24 | $5.17 | $5.20 | $2.56 | 376,371 |
| 2016-03-09 | $5.19 | $5.19 | $5.11 | $5.18 | $2.55 | 306,560 |
| 2016-03-08 | $5.22 | $5.23 | $5.18 | $5.20 | $2.53 | 431,255 |
| 2016-03-07 | $5.18 | $5.23 | $5.18 | $5.20 | $2.53 | 397,759 |
| 2016-03-04 | $5.14 | $5.20 | $5.14 | $5.18 | $2.52 | 459,931 |
| 2016-03-03 | $5.12 | $5.16 | $5.09 | $5.11 | $2.49 | 359,945 |
| 2016-03-02 | $5.10 | $5.10 | $5.03 | $5.10 | $2.48 | 657,551 |
| 2016-03-01 | $4.99 | $5.07 | $4.94 | $5.07 | $2.47 | 573,516 |
| 2016-02-29 | $4.83 | $4.92 | $4.83 | $4.92 | $2.39 | 305,558 |
| 2016-02-26 | $4.75 | $4.83 | $4.74 | $4.83 | $2.35 | 442,159 |
| 2016-02-25 | $4.62 | $4.73 | $4.62 | $4.72 | $2.30 | 290,695 |
| 2016-02-24 | $4.59 | $4.64 | $4.56 | $4.63 | $2.25 | 262,175 |
| 2016-02-23 | $4.58 | $4.64 | $4.57 | $4.60 | $2.24 | 273,529 |
| 2016-02-22 | $4.64 | $4.69 | $4.61 | $4.61 | $2.24 | 357,909 |
| 2016-02-19 | $4.61 | $4.65 | $4.58 | $4.61 | $2.24 | 258,106 |
| 2016-02-18 | $4.66 | $4.66 | $4.61 | $4.63 | $2.25 | 206,974 |
| 2016-02-17 | $4.57 | $4.63 | $4.56 | $4.62 | $2.25 | 332,122 |
| 2016-02-16 | $4.55 | $4.58 | $4.51 | $4.54 | $2.21 | 380,518 |
| 2016-02-12 | $4.52 | $4.56 | $4.50 | $4.51 | $2.19 | 291,002 |
| 2016-02-11 | $4.50 | $4.53 | $4.41 | $4.52 | $2.20 | 593,827 |
| 2016-02-10 | $4.62 | $4.64 | $4.57 | $4.58 | $2.23 | 235,168 |
| 2016-02-09 | $4.65 | $4.70 | $4.59 | $4.67 | $2.24 | 680,173 |
| 2016-02-08 | $4.85 | $4.85 | $4.65 | $4.74 | $2.27 | 665,509 |
| 2016-02-05 | $4.91 | $4.92 | $4.79 | $4.88 | $2.34 | 529,689 |
| 2016-02-04 | $4.94 | $4.94 | $4.87 | $4.94 | $2.37 | 421,259 |
| 2016-02-03 | $4.96 | $4.96 | $4.82 | $4.94 | $2.37 | 374,550 |
| 2016-02-02 | $4.95 | $4.97 | $4.88 | $4.90 | $2.35 | 643,414 |
| 2016-02-01 | $4.93 | $5.00 | $4.91 | $5.00 | $2.40 | 646,423 |
| 2016-01-29 | $4.91 | $4.99 | $4.91 | $4.96 | $2.38 | 755,699 |
| 2016-01-28 | $4.84 | $4.94 | $4.82 | $4.91 | $2.35 | 426,926 |
| 2016-01-27 | $4.86 | $4.88 | $4.76 | $4.79 | $2.30 | 575,535 |
| 2016-01-26 | $4.75 | $4.86 | $4.75 | $4.85 | $2.33 | 248,430 |
| 2016-01-25 | $4.78 | $4.85 | $4.73 | $4.73 | $2.27 | 291,141 |
| 2016-01-22 | $4.71 | $4.88 | $4.70 | $4.80 | $2.30 | 646,297 |
| 2016-01-21 | $4.57 | $4.67 | $4.55 | $4.62 | $2.22 | 929,482 |
| 2016-01-20 | $4.73 | $4.75 | $4.50 | $4.57 | $2.19 | 1,379,361 |
| 2016-01-19 | $4.90 | $4.91 | $4.77 | $4.81 | $2.31 | 723,133 |
| 2016-01-15 | $5.00 | $5.00 | $4.84 | $4.91 | $2.35 | 1,201,865 |
| 2016-01-14 | $5.12 | $5.14 | $5.02 | $5.10 | $2.45 | 417,561 |
| 2016-01-13 | $5.30 | $5.30 | $5.08 | $5.10 | $2.45 | 524,787 |
| 2016-01-12 | $5.37 | $5.41 | $5.23 | $5.30 | $2.54 | 465,191 |
| 2016-01-11 | $5.48 | $5.49 | $5.39 | $5.45 | $2.58 | 548,154 |
| 2016-01-08 | $5.61 | $5.64 | $5.46 | $5.48 | $2.60 | 443,904 |
| 2016-01-07 | $5.70 | $5.70 | $5.57 | $5.61 | $2.66 | 553,669 |
| 2016-01-06 | $5.73 | $5.79 | $5.62 | $5.79 | $2.74 | 1,446,847 |
| 2016-01-05 | $5.64 | $5.83 | $5.64 | $5.80 | $2.75 | 1,533,234 |
| 2016-01-04 | $5.49 | $5.67 | $5.44 | $5.66 | $2.68 | 1,508,273 |
| 2015-12-31 | $5.40 | $5.58 | $5.34 | $5.54 | $2.62 | 1,760,258 |
| 2015-12-30 | $5.47 | $5.47 | $5.38 | $5.38 | $2.55 | 1,155,527 |
| 2015-12-29 | $5.48 | $5.48 | $5.42 | $5.44 | $2.58 | 1,116,710 |
| 2015-12-28 | $5.46 | $5.48 | $5.41 | $5.41 | $2.56 | 994,829 |
| 2015-12-24 | $5.48 | $5.54 | $5.46 | $5.48 | $2.60 | 708,585 |
| 2015-12-23 | $5.43 | $5.53 | $5.43 | $5.48 | $2.60 | 478,960 |
| 2015-12-22 | $5.36 | $5.42 | $5.33 | $5.41 | $2.56 | 644,200 |
| 2015-12-21 | $5.45 | $5.45 | $5.34 | $5.36 | $2.54 | 848,834 |
| 2015-12-18 | $5.42 | $5.44 | $5.37 | $5.40 | $2.56 | 999,534 |
| 2015-12-17 | $5.45 | $5.48 | $5.40 | $5.41 | $2.56 | 359,331 |
| 2015-12-16 | $5.35 | $5.45 | $5.35 | $5.42 | $2.57 | 780,905 |
| 2015-12-15 | $5.37 | $5.43 | $5.33 | $5.34 | $2.53 | 934,302 |
| 2015-12-14 | $5.53 | $5.56 | $5.32 | $5.35 | $2.53 | 1,766,105 |
| 2015-12-11 | $5.64 | $5.64 | $5.53 | $5.56 | $2.63 | 440,180 |
| 2015-12-10 | $5.70 | $5.73 | $5.64 | $5.67 | $2.69 | 465,553 |
| 2015-12-09 | $5.75 | $5.80 | $5.67 | $5.67 | $2.69 | 801,748 |
| 2015-12-08 | $5.94 | $5.97 | $5.81 | $5.86 | $2.74 | 500,338 |
| 2015-12-07 | $5.97 | $5.99 | $5.93 | $5.93 | $2.78 | 697,059 |
| 2015-12-04 | $5.95 | $6.04 | $5.93 | $6.02 | $2.82 | 637,627 |
| 2015-12-03 | $5.95 | $5.97 | $5.92 | $5.96 | $2.79 | 674,195 |
| 2015-12-02 | $5.86 | $5.98 | $5.86 | $5.95 | $2.79 | 605,567 |
| 2015-12-01 | $5.83 | $5.94 | $5.81 | $5.90 | $2.76 | 375,935 |
| 2015-11-30 | $5.83 | $5.90 | $5.81 | $5.81 | $2.72 | 505,514 |
| 2015-11-27 | $5.81 | $5.85 | $5.75 | $5.85 | $2.74 | 122,039 |
| 2015-11-25 | $5.79 | $5.82 | $5.76 | $5.82 | $2.73 | 237,747 |
| 2015-11-24 | $5.75 | $5.80 | $5.74 | $5.76 | $2.70 | 278,700 |
| 2015-11-23 | $5.77 | $5.83 | $5.77 | $5.77 | $2.70 | 255,357 |
| 2015-11-20 | $5.77 | $5.85 | $5.77 | $5.79 | $2.71 | 490,516 |
| 2015-11-19 | $5.82 | $5.82 | $5.78 | $5.78 | $2.71 | 205,517 |
| 2015-11-18 | $5.76 | $5.81 | $5.75 | $5.79 | $2.71 | 263,171 |
| 2015-11-17 | $5.77 | $5.83 | $5.75 | $5.75 | $2.69 | 355,963 |
| 2015-11-16 | $5.71 | $5.81 | $5.71 | $5.80 | $2.72 | 263,907 |
| 2015-11-13 | $5.77 | $5.80 | $5.73 | $5.74 | $2.69 | 321,285 |
| 2015-11-12 | $5.87 | $5.90 | $5.77 | $5.78 | $2.71 | 451,765 |
| 2015-11-11 | $6.06 | $6.07 | $5.92 | $5.92 | $2.77 | 459,152 |
| 2015-11-10 | $6.05 | $6.10 | $6.05 | $6.06 | $2.84 | 331,528 |
| 2015-11-09 | $6.22 | $6.22 | $6.07 | $6.10 | $2.86 | 443,237 |
| 2015-11-06 | $6.36 | $6.42 | $6.25 | $6.28 | $2.91 | 433,095 |
| 2015-11-05 | $6.40 | $6.44 | $6.40 | $6.40 | $2.97 | 253,530 |
| 2015-11-04 | $6.49 | $6.49 | $6.43 | $6.44 | $2.98 | 223,755 |
| 2015-11-03 | $6.45 | $6.50 | $6.42 | $6.47 | $3.00 | 376,879 |
| 2015-11-02 | $6.37 | $6.46 | $6.35 | $6.43 | $2.98 | 389,159 |
| 2015-10-30 | $6.30 | $6.34 | $6.27 | $6.34 | $2.94 | 290,002 |
| 2015-10-29 | $6.30 | $6.32 | $6.28 | $6.30 | $2.92 | 179,569 |
| 2015-10-28 | $6.26 | $6.34 | $6.26 | $6.30 | $2.92 | 332,949 |
| 2015-10-27 | $6.30 | $6.34 | $6.29 | $6.30 | $2.92 | 183,350 |
| 2015-10-26 | $6.41 | $6.42 | $6.35 | $6.36 | $2.95 | 192,273 |
| 2015-10-23 | $6.41 | $6.44 | $6.38 | $6.38 | $2.96 | 212,758 |
| 2015-10-22 | $6.39 | $6.40 | $6.35 | $6.37 | $2.95 | 307,052 |
| 2015-10-21 | $6.38 | $6.39 | $6.34 | $6.36 | $2.95 | 273,864 |
| 2015-10-20 | $6.26 | $6.36 | $6.26 | $6.36 | $2.95 | 593,232 |
| 2015-10-19 | $6.18 | $6.28 | $6.18 | $6.28 | $2.91 | 256,396 |
| 2015-10-16 | $6.21 | $6.25 | $6.20 | $6.21 | $2.88 | 270,266 |
| 2015-10-15 | $6.17 | $6.24 | $6.15 | $6.21 | $2.88 | 297,093 |
| 2015-10-14 | $6.07 | $6.17 | $6.07 | $6.15 | $2.85 | 297,920 |
| 2015-10-13 | $6.09 | $6.15 | $6.09 | $6.10 | $2.83 | 331,740 |
| 2015-10-12 | $6.17 | $6.17 | $6.10 | $6.13 | $2.84 | 199,278 |
| 2015-10-09 | $6.10 | $6.17 | $6.10 | $6.15 | $2.85 | 219,034 |
| 2015-10-08 | $5.99 | $6.16 | $5.99 | $6.07 | $2.81 | 417,889 |
| 2015-10-07 | $6.00 | $6.12 | $6.00 | $6.09 | $2.79 | 466,431 |
| 2015-10-06 | $5.90 | $6.00 | $5.90 | $6.00 | $2.75 | 328,896 |
| 2015-10-05 | $5.88 | $5.95 | $5.87 | $5.90 | $2.71 | 270,080 |
| 2015-10-02 | $5.67 | $5.86 | $5.64 | $5.84 | $2.68 | 497,864 |
| 2015-10-01 | $5.85 | $5.85 | $5.73 | $5.79 | $2.65 | 513,964 |
| 2015-09-30 | $5.87 | $5.95 | $5.79 | $5.83 | $2.67 | 642,647 |
| 2015-09-29 | $5.96 | $6.00 | $5.78 | $5.80 | $2.66 | 714,199 |
| 2015-09-28 | $6.27 | $6.27 | $5.90 | $5.94 | $2.72 | 684,798 |
| 2015-09-25 | $6.30 | $6.30 | $6.23 | $6.25 | $2.87 | 421,406 |
| 2015-09-24 | $6.21 | $6.29 | $6.16 | $6.25 | $2.87 | 708,571 |
| 2015-09-23 | $6.25 | $6.30 | $6.16 | $6.19 | $2.84 | 252,978 |
| 2015-09-22 | $6.28 | $6.32 | $6.20 | $6.28 | $2.88 | 432,429 |
| 2015-09-21 | $6.40 | $6.42 | $6.33 | $6.38 | $2.93 | 377,521 |
| 2015-09-18 | $6.38 | $6.45 | $6.34 | $6.37 | $2.92 | 273,200 |
| 2015-09-17 | $6.32 | $6.44 | $6.31 | $6.39 | $2.93 | 422,454 |
| 2015-09-16 | $6.44 | $6.48 | $6.29 | $6.32 | $2.90 | 768,476 |
| 2015-09-15 | $6.06 | $6.33 | $6.05 | $6.28 | $2.88 | 935,435 |
| 2015-09-14 | $6.21 | $6.25 | $6.01 | $6.06 | $2.78 | 1,240,795 |
| 2015-09-11 | $6.37 | $6.43 | $6.22 | $6.25 | $2.87 | 775,250 |
| 2015-09-10 | $6.53 | $6.53 | $6.40 | $6.40 | $2.93 | 644,226 |
| 2015-09-09 | $6.55 | $6.62 | $6.53 | $6.53 | $2.99 | 480,716 |
| 2015-09-08 | $6.65 | $6.69 | $6.58 | $6.60 | $3.00 | 466,056 |
| 2015-09-04 | $6.41 | $6.64 | $6.39 | $6.62 | $3.01 | 488,255 |
| 2015-09-03 | $6.36 | $6.64 | $6.33 | $6.51 | $2.96 | 1,249,206 |
| 2015-09-02 | $6.68 | $6.90 | $6.42 | $6.44 | $2.92 | 4,086,480 |
| 2015-09-01 | $7.13 | $7.30 | $7.10 | $7.26 | $3.30 | 557,478 |
Virtus AllianzGI Convertible & Income Fund (NCV) News Headlines
Recent Virtus AllianzGI Convertible & Income Fund (NCV) News
Similar Companies to Virtus AllianzGI Convertible & Income Fund (NCV) 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 | -- | -- | -- |