Nomura Holdings Inc (NMR) Exchange: NYSE
Data as of April 19, 2024
$6.11 ($-0.13) -2.08%
Nomura Holdings Inc - Daily Information
Click for more stock information on Nomura Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.18 |
| Previous Close | $6.11 |
| High | $6.20 |
| Low | $6.09 |
| Adjusted Open | $6.18 |
| Previous Adjusted Close | $6.11 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.09 |
About Nomura Holdings Inc (NMR)
Nomura Holdings Inc, founded in 1925 and headquartered in Tokyo, is a leading financial services group operating in the global financial markets. In over 90 years, Nomura has grown into an international business with offices around the world. They are focused on cross-border business and offer a wide range of services such as retail, asset management, securities, banking and other financial services. Nomuraâs also is active in specialized areas such as Islamic finance and highly leveraged transactions. As of 2019, Nomura Holdings Inc had more than 27,000 employees worldwide and reported revenues of US$ 4.83 billion.
Invest in Nomura Holdings Inc (NMR)
Historical Stock Data for Nomura Holdings Inc (NMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.18 | $6.20 | $6.09 | $6.11 | $6.11 | 2,342,706 |
| 2024-04-11 | $6.21 | $6.26 | $6.17 | $6.24 | $6.24 | 1,419,203 |
| 2024-04-10 | $6.07 | $6.20 | $6.07 | $6.15 | $6.15 | 1,644,668 |
| 2024-04-09 | $6.28 | $6.28 | $6.18 | $6.20 | $6.20 | 2,064,690 |
| 2024-04-08 | $6.19 | $6.27 | $6.18 | $6.23 | $6.23 | 1,862,393 |
| 2024-04-05 | $6.10 | $6.17 | $6.08 | $6.15 | $6.15 | 1,368,060 |
| 2024-04-04 | $6.28 | $6.31 | $6.17 | $6.18 | $6.18 | 2,139,895 |
| 2024-04-03 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 1,388,835 |
| 2024-04-02 | $6.12 | $6.15 | $6.09 | $6.14 | $6.14 | 1,215,558 |
| 2024-04-01 | $6.19 | $6.19 | $6.11 | $6.13 | $6.13 | 1,402,286 |
| 2024-03-28 | $6.37 | $6.43 | $6.37 | $6.42 | $6.42 | 1,244,500 |
| 2024-03-27 | $6.40 | $6.41 | $6.34 | $6.38 | $6.38 | 1,678,337 |
| 2024-03-26 | $6.53 | $6.56 | $6.44 | $6.45 | $6.45 | 3,488,293 |
| 2024-03-25 | $6.50 | $6.55 | $6.46 | $6.52 | $6.52 | 2,091,171 |
| 2024-03-22 | $6.56 | $6.56 | $6.47 | $6.50 | $6.50 | 2,116,493 |
| 2024-03-21 | $6.55 | $6.62 | $6.54 | $6.57 | $6.57 | 2,793,019 |
| 2024-03-20 | $6.31 | $6.40 | $6.27 | $6.39 | $6.39 | 1,797,353 |
| 2024-03-19 | $6.32 | $6.33 | $6.25 | $6.30 | $6.30 | 2,685,662 |
| 2024-03-18 | $6.26 | $6.34 | $6.24 | $6.33 | $6.33 | 2,809,363 |
| 2024-03-15 | $6.11 | $6.16 | $6.10 | $6.14 | $6.14 | 2,889,857 |
| 2024-03-14 | $6.13 | $6.16 | $6.07 | $6.09 | $6.09 | 2,869,927 |
| 2024-03-13 | $6.06 | $6.11 | $6.06 | $6.10 | $6.10 | 2,144,177 |
| 2024-03-12 | $6.02 | $6.10 | $6.02 | $6.09 | $6.09 | 1,648,535 |
| 2024-03-11 | $6.01 | $6.02 | $5.95 | $6.00 | $6.00 | 2,724,140 |
| 2024-03-08 | $6.27 | $6.33 | $6.22 | $6.25 | $6.25 | 2,939,653 |
| 2024-03-07 | $6.21 | $6.28 | $6.21 | $6.24 | $6.24 | 2,105,254 |
| 2024-03-06 | $6.15 | $6.22 | $6.13 | $6.17 | $6.17 | 3,801,022 |
| 2024-03-05 | $6.02 | $6.10 | $6.00 | $6.05 | $6.05 | 2,748,523 |
| 2024-03-04 | $5.86 | $5.91 | $5.82 | $5.87 | $5.87 | 2,665,147 |
| 2024-03-01 | $5.78 | $5.85 | $5.78 | $5.84 | $5.84 | 1,636,990 |
| 2024-02-29 | $5.73 | $5.75 | $5.67 | $5.72 | $5.72 | 2,470,176 |
| 2024-02-28 | $5.70 | $5.78 | $5.70 | $5.76 | $5.76 | 2,123,443 |
| 2024-02-27 | $5.71 | $5.78 | $5.69 | $5.77 | $5.77 | 3,164,148 |
| 2024-02-26 | $5.68 | $5.69 | $5.64 | $5.66 | $5.66 | 1,047,217 |
| 2024-02-23 | $5.71 | $5.72 | $5.68 | $5.69 | $5.69 | 1,501,605 |
| 2024-02-22 | $5.63 | $5.69 | $5.61 | $5.68 | $5.68 | 1,784,567 |
| 2024-02-21 | $5.57 | $5.59 | $5.48 | $5.57 | $5.57 | 2,248,699 |
| 2024-02-20 | $5.53 | $5.58 | $5.52 | $5.56 | $5.56 | 1,675,266 |
| 2024-02-16 | $5.48 | $5.54 | $5.48 | $5.53 | $5.53 | 2,192,989 |
| 2024-02-15 | $5.43 | $5.47 | $5.41 | $5.45 | $5.45 | 2,045,890 |
| 2024-02-14 | $5.43 | $5.45 | $5.39 | $5.44 | $5.44 | 6,969,794 |
| 2024-02-13 | $5.42 | $5.44 | $5.35 | $5.39 | $5.39 | 2,792,374 |
| 2024-02-12 | $5.45 | $5.49 | $5.45 | $5.45 | $5.45 | 1,700,664 |
| 2024-02-09 | $5.42 | $5.44 | $5.39 | $5.44 | $5.44 | 1,930,337 |
| 2024-02-08 | $5.44 | $5.46 | $5.41 | $5.44 | $5.44 | 1,992,175 |
| 2024-02-07 | $5.50 | $5.52 | $5.45 | $5.48 | $5.48 | 2,017,878 |
| 2024-02-06 | $5.52 | $5.53 | $5.48 | $5.52 | $5.52 | 2,615,785 |
| 2024-02-05 | $5.47 | $5.53 | $5.44 | $5.49 | $5.49 | 3,671,127 |
| 2024-02-02 | $5.41 | $5.48 | $5.37 | $5.43 | $5.43 | 9,893,998 |
| 2024-02-01 | $5.57 | $5.59 | $5.47 | $5.52 | $5.52 | 11,012,905 |
| 2024-01-31 | $5.58 | $5.91 | $5.53 | $5.74 | $5.74 | 17,438,983 |
| 2024-01-30 | $5.21 | $5.26 | $5.19 | $5.21 | $5.21 | 5,341,060 |
| 2024-01-29 | $5.15 | $5.24 | $5.13 | $5.24 | $5.24 | 7,107,538 |
| 2024-01-26 | $5.06 | $5.14 | $5.05 | $5.09 | $5.09 | 5,987,113 |
| 2024-01-25 | $5.16 | $5.16 | $5.09 | $5.10 | $5.10 | 4,186,192 |
| 2024-01-24 | $5.03 | $5.11 | $4.99 | $5.10 | $5.10 | 7,236,065 |
| 2024-01-23 | $5.01 | $5.03 | $4.95 | $4.99 | $4.99 | 4,246,406 |
| 2024-01-22 | $5.04 | $5.07 | $5.01 | $5.04 | $5.04 | 9,235,467 |
| 2024-01-19 | $4.92 | $4.97 | $4.89 | $4.95 | $4.95 | 6,794,418 |
| 2024-01-18 | $4.94 | $4.96 | $4.87 | $4.93 | $4.93 | 7,421,993 |
| 2024-01-17 | $4.92 | $4.96 | $4.90 | $4.92 | $4.92 | 8,152,610 |
| 2024-01-16 | $4.99 | $5.06 | $4.97 | $5.04 | $5.04 | 7,968,099 |
| 2024-01-12 | $4.78 | $4.80 | $4.72 | $4.76 | $4.76 | 8,239,096 |
| 2024-01-11 | $4.75 | $4.79 | $4.73 | $4.75 | $4.75 | 12,463,130 |
| 2024-01-10 | $4.68 | $4.72 | $4.65 | $4.71 | $4.71 | 4,734,692 |
| 2024-01-09 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 5,127,621 |
| 2024-01-08 | $4.70 | $4.74 | $4.68 | $4.72 | $4.72 | 5,222,892 |
| 2024-01-05 | $4.59 | $4.76 | $4.59 | $4.70 | $4.70 | 9,929,664 |
| 2024-01-04 | $4.47 | $4.57 | $4.46 | $4.51 | $4.51 | 12,558,241 |
| 2024-01-03 | $4.43 | $4.49 | $4.43 | $4.47 | $4.47 | 9,607,393 |
| 2024-01-02 | $4.48 | $4.50 | $4.45 | $4.46 | $4.46 | 8,730,532 |
| 2023-12-29 | $4.50 | $4.54 | $4.48 | $4.51 | $4.51 | 3,214,392 |
| 2023-12-28 | $4.49 | $4.54 | $4.49 | $4.51 | $4.51 | 2,187,680 |
| 2023-12-27 | $4.47 | $4.49 | $4.45 | $4.45 | $4.45 | 1,556,328 |
| 2023-12-26 | $4.47 | $4.49 | $4.44 | $4.46 | $4.46 | 970,533 |
| 2023-12-22 | $4.50 | $4.53 | $4.49 | $4.50 | $4.50 | 773,749 |
| 2023-12-21 | $4.47 | $4.48 | $4.44 | $4.48 | $4.48 | 1,463,103 |
| 2023-12-20 | $4.45 | $4.48 | $4.42 | $4.43 | $4.43 | 1,891,691 |
| 2023-12-19 | $4.38 | $4.40 | $4.34 | $4.38 | $4.38 | 1,506,171 |
| 2023-12-18 | $4.35 | $4.38 | $4.35 | $4.37 | $4.37 | 1,287,408 |
| 2023-12-15 | $4.39 | $4.40 | $4.30 | $4.30 | $4.30 | 1,551,139 |
| 2023-12-14 | $4.30 | $4.41 | $4.29 | $4.35 | $4.35 | 5,865,137 |
| 2023-12-13 | $4.25 | $4.33 | $4.23 | $4.31 | $4.31 | 4,433,801 |
| 2023-12-12 | $4.21 | $4.28 | $4.21 | $4.25 | $4.25 | 5,535,724 |
| 2023-12-11 | $4.18 | $4.23 | $4.13 | $4.21 | $4.21 | 12,221,397 |
| 2023-12-08 | $4.15 | $4.20 | $4.12 | $4.19 | $4.19 | 5,808,648 |
| 2023-12-07 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 5,289,542 |
| 2023-12-06 | $4.15 | $4.20 | $4.13 | $4.14 | $4.14 | 5,478,858 |
| 2023-12-05 | $4.07 | $4.11 | $4.06 | $4.08 | $4.08 | 4,093,327 |
| 2023-12-04 | $4.13 | $4.14 | $4.09 | $4.10 | $4.10 | 4,148,037 |
| 2023-12-01 | $4.10 | $4.18 | $4.09 | $4.15 | $4.15 | 6,320,101 |
| 2023-11-30 | $4.14 | $4.14 | $4.10 | $4.11 | $4.11 | 3,381,132 |
| 2023-11-29 | $4.08 | $4.11 | $4.07 | $4.10 | $4.10 | 4,726,613 |
| 2023-11-28 | $4.07 | $4.08 | $4.03 | $4.06 | $4.06 | 7,651,017 |
| 2023-11-27 | $4.12 | $4.13 | $4.10 | $4.12 | $4.12 | 3,704,820 |
| 2023-11-24 | $4.11 | $4.12 | $4.09 | $4.09 | $4.09 | 1,241,230 |
| 2023-11-22 | $4.12 | $4.17 | $4.12 | $4.15 | $4.15 | 5,969,824 |
| 2023-11-21 | $4.14 | $4.18 | $4.13 | $4.13 | $4.13 | 5,234,972 |
| 2023-11-20 | $4.17 | $4.21 | $4.16 | $4.20 | $4.20 | 6,101,649 |
| 2023-11-17 | $4.12 | $4.20 | $4.12 | $4.17 | $4.17 | 6,237,878 |
| 2023-11-16 | $4.09 | $4.11 | $4.06 | $4.07 | $4.07 | 5,818,397 |
| 2023-11-15 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 6,112,376 |
| 2023-11-14 | $4.08 | $4.14 | $4.06 | $4.14 | $4.14 | 8,348,881 |
| 2023-11-13 | $4.04 | $4.08 | $4.01 | $4.03 | $4.03 | 7,103,886 |
| 2023-11-10 | $4.02 | $4.05 | $3.96 | $4.04 | $4.04 | 9,878,529 |
| 2023-11-09 | $3.97 | $4.06 | $3.97 | $3.98 | $3.98 | 8,588,815 |
| 2023-11-08 | $3.98 | $3.99 | $3.90 | $3.92 | $3.92 | 6,922,675 |
| 2023-11-07 | $4.09 | $4.13 | $4.07 | $4.13 | $4.13 | 7,170,898 |
| 2023-11-06 | $4.14 | $4.15 | $4.10 | $4.13 | $4.13 | 7,547,908 |
| 2023-11-03 | $4.14 | $4.18 | $4.12 | $4.13 | $4.13 | 9,892,370 |
| 2023-11-02 | $4.07 | $4.11 | $4.05 | $4.09 | $4.09 | 7,875,197 |
| 2023-11-01 | $3.91 | $4.09 | $3.91 | $4.05 | $4.05 | 9,715,038 |
| 2023-10-31 | $3.91 | $3.93 | $3.85 | $3.87 | $3.87 | 10,012,028 |
| 2023-10-30 | $3.87 | $3.95 | $3.84 | $3.93 | $3.93 | 10,021,089 |
| 2023-10-27 | $3.86 | $3.93 | $3.81 | $3.93 | $3.93 | 9,649,968 |
| 2023-10-26 | $3.79 | $3.81 | $3.75 | $3.78 | $3.78 | 9,035,112 |
| 2023-10-25 | $3.81 | $3.86 | $3.81 | $3.84 | $3.84 | 8,202,949 |
| 2023-10-24 | $3.83 | $3.86 | $3.82 | $3.83 | $3.83 | 5,674,060 |
| 2023-10-23 | $3.84 | $3.88 | $3.81 | $3.83 | $3.83 | 9,510,772 |
| 2023-10-20 | $3.90 | $3.90 | $3.84 | $3.86 | $3.86 | 8,779,180 |
| 2023-10-19 | $3.92 | $3.99 | $3.90 | $3.90 | $3.90 | 10,273,230 |
| 2023-10-18 | $4.01 | $4.04 | $3.93 | $3.94 | $3.94 | 8,881,619 |
| 2023-10-17 | $3.96 | $4.06 | $3.95 | $4.02 | $4.02 | 8,151,805 |
| 2023-10-16 | $3.98 | $4.03 | $3.97 | $4.00 | $4.00 | 7,477,592 |
| 2023-10-13 | $4.02 | $4.03 | $3.93 | $3.96 | $3.96 | 11,842,858 |
| 2023-10-12 | $4.08 | $4.09 | $4.02 | $4.06 | $4.06 | 10,693,875 |
| 2023-10-11 | $4.09 | $4.11 | $4.05 | $4.10 | $4.10 | 10,654,741 |
| 2023-10-10 | $4.11 | $4.13 | $4.08 | $4.10 | $4.10 | 8,542,343 |
| 2023-10-09 | $4.03 | $4.07 | $4.00 | $4.05 | $4.05 | 7,615,847 |
| 2023-10-06 | $4.01 | $4.07 | $3.99 | $4.05 | $4.05 | 13,684,647 |
| 2023-10-05 | $3.95 | $4.03 | $3.95 | $4.01 | $4.01 | 10,365,545 |
| 2023-10-04 | $3.86 | $3.86 | $3.80 | $3.85 | $3.85 | 9,696,871 |
| 2023-10-03 | $3.95 | $3.95 | $3.89 | $3.92 | $3.92 | 9,657,824 |
| 2023-10-02 | $4.01 | $4.04 | $3.98 | $4.01 | $4.01 | 10,739,463 |
| 2023-09-29 | $4.07 | $4.07 | $4.00 | $4.02 | $4.02 | 9,726,200 |
| 2023-09-28 | $4.13 | $4.18 | $4.11 | $4.14 | $4.14 | 9,096,263 |
| 2023-09-27 | $4.17 | $4.22 | $4.14 | $4.20 | $4.20 | 5,480,605 |
| 2023-09-26 | $4.20 | $4.23 | $4.14 | $4.15 | $4.15 | 6,742,384 |
| 2023-09-25 | $4.23 | $4.25 | $4.15 | $4.23 | $4.23 | 9,245,542 |
| 2023-09-22 | $4.34 | $4.34 | $4.28 | $4.30 | $4.30 | 5,393,534 |
| 2023-09-21 | $4.33 | $4.35 | $4.30 | $4.33 | $4.33 | 5,020,376 |
| 2023-09-20 | $4.42 | $4.44 | $4.36 | $4.37 | $4.37 | 2,367,237 |
| 2023-09-19 | $4.42 | $4.47 | $4.42 | $4.46 | $4.46 | 3,320,664 |
| 2023-09-18 | $4.37 | $4.40 | $4.35 | $4.39 | $4.39 | 3,193,344 |
| 2023-09-15 | $4.39 | $4.40 | $4.37 | $4.38 | $4.38 | 2,897,525 |
| 2023-09-14 | $4.30 | $4.42 | $4.30 | $4.38 | $4.38 | 3,295,386 |
| 2023-09-13 | $4.22 | $4.26 | $4.22 | $4.26 | $4.26 | 3,207,906 |
| 2023-09-12 | $4.16 | $4.18 | $4.14 | $4.17 | $4.17 | 5,328,742 |
| 2023-09-11 | $4.14 | $4.21 | $4.14 | $4.20 | $4.20 | 5,955,525 |
| 2023-09-08 | $4.08 | $4.09 | $4.05 | $4.08 | $4.08 | 3,471,356 |
| 2023-09-07 | $4.07 | $4.10 | $4.06 | $4.08 | $4.08 | 1,982,636 |
| 2023-09-06 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 1,759,148 |
| 2023-09-05 | $3.99 | $4.02 | $3.98 | $4.00 | $4.00 | 1,122,883 |
| 2023-09-01 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 1,027,721 |
| 2023-08-31 | $3.87 | $3.89 | $3.86 | $3.88 | $3.88 | 2,161,309 |
| 2023-08-30 | $3.88 | $3.89 | $3.86 | $3.87 | $3.87 | 1,710,053 |
| 2023-08-29 | $3.82 | $3.87 | $3.81 | $3.87 | $3.87 | 1,823,405 |
| 2023-08-28 | $3.83 | $3.84 | $3.81 | $3.82 | $3.82 | 2,326,452 |
| 2023-08-25 | $3.79 | $3.80 | $3.75 | $3.79 | $3.79 | 1,039,096 |
| 2023-08-24 | $3.77 | $3.79 | $3.75 | $3.76 | $3.76 | 1,424,848 |
| 2023-08-23 | $3.74 | $3.80 | $3.74 | $3.78 | $3.78 | 832,401 |
| 2023-08-22 | $3.73 | $3.76 | $3.72 | $3.73 | $3.73 | 1,237,831 |
| 2023-08-21 | $3.67 | $3.70 | $3.66 | $3.69 | $3.69 | 1,579,137 |
| 2023-08-18 | $3.64 | $3.69 | $3.64 | $3.66 | $3.66 | 2,742,149 |
| 2023-08-17 | $3.68 | $3.70 | $3.65 | $3.66 | $3.66 | 1,967,448 |
| 2023-08-16 | $3.65 | $3.67 | $3.63 | $3.64 | $3.64 | 1,585,307 |
| 2023-08-15 | $3.68 | $3.69 | $3.65 | $3.65 | $3.65 | 880,932 |
| 2023-08-14 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 676,788 |
| 2023-08-11 | $3.76 | $3.85 | $3.74 | $3.74 | $3.74 | 781,115 |
| 2023-08-10 | $3.76 | $3.81 | $3.75 | $3.76 | $3.76 | 1,398,736 |
| 2023-08-09 | $3.75 | $3.77 | $3.73 | $3.75 | $3.75 | 935,164 |
| 2023-08-08 | $3.85 | $3.85 | $3.79 | $3.83 | $3.83 | 773,101 |
| 2023-08-07 | $3.90 | $3.90 | $3.86 | $3.89 | $3.89 | 596,064 |
| 2023-08-04 | $3.84 | $3.87 | $3.82 | $3.84 | $3.84 | 630,334 |
| 2023-08-03 | $3.77 | $3.81 | $3.76 | $3.78 | $3.78 | 1,108,975 |
| 2023-08-02 | $3.79 | $3.80 | $3.76 | $3.80 | $3.80 | 1,213,615 |
| 2023-08-01 | $4.07 | $4.08 | $3.76 | $3.86 | $3.86 | 3,327,158 |
| 2023-07-31 | $4.19 | $4.19 | $4.17 | $4.18 | $4.18 | 336,787 |
| 2023-07-28 | $4.17 | $4.22 | $4.16 | $4.20 | $4.20 | 447,948 |
| 2023-07-27 | $4.14 | $4.17 | $4.11 | $4.13 | $4.13 | 354,029 |
| 2023-07-26 | $4.11 | $4.13 | $4.09 | $4.13 | $4.13 | 332,830 |
| 2023-07-25 | $4.10 | $4.12 | $4.09 | $4.11 | $4.11 | 482,988 |
| 2023-07-24 | $3.99 | $4.06 | $3.99 | $4.04 | $4.04 | 386,911 |
| 2023-07-21 | $4.02 | $4.02 | $3.97 | $3.99 | $3.99 | 261,728 |
| 2023-07-20 | $4.01 | $4.04 | $4.00 | $4.02 | $4.02 | 504,939 |
| 2023-07-19 | $4.03 | $4.07 | $4.03 | $4.06 | $4.06 | 399,179 |
| 2023-07-18 | $3.99 | $4.02 | $3.99 | $4.01 | $4.01 | 500,467 |
| 2023-07-17 | $3.93 | $3.97 | $3.93 | $3.96 | $3.96 | 211,008 |
| 2023-07-14 | $3.99 | $4.00 | $3.95 | $3.96 | $3.96 | 420,242 |
| 2023-07-13 | $3.96 | $4.01 | $3.96 | $4.00 | $4.00 | 522,743 |
| 2023-07-12 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 337,016 |
| 2023-07-11 | $3.86 | $3.89 | $3.85 | $3.89 | $3.89 | 313,379 |
| 2023-07-10 | $3.84 | $3.87 | $3.83 | $3.86 | $3.86 | 267,284 |
| 2023-07-07 | $3.81 | $3.87 | $3.81 | $3.86 | $3.86 | 370,354 |
| 2023-07-06 | $3.86 | $3.86 | $3.79 | $3.80 | $3.80 | 309,252 |
| 2023-07-05 | $3.88 | $3.90 | $3.87 | $3.90 | $3.90 | 577,159 |
| 2023-07-03 | $3.88 | $3.90 | $3.88 | $3.88 | $3.88 | 302,143 |
| 2023-06-30 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 919,192 |
| 2023-06-29 | $3.80 | $3.82 | $3.77 | $3.81 | $3.81 | 787,575 |
| 2023-06-28 | $3.85 | $3.88 | $3.84 | $3.87 | $3.87 | 497,343 |
| 2023-06-27 | $3.78 | $3.79 | $3.75 | $3.78 | $3.78 | 1,133,202 |
| 2023-06-26 | $3.79 | $3.82 | $3.77 | $3.80 | $3.80 | 497,757 |
| 2023-06-23 | $3.83 | $3.83 | $3.78 | $3.80 | $3.80 | 550,847 |
| 2023-06-22 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 366,597 |
| 2023-06-21 | $3.88 | $3.94 | $3.87 | $3.92 | $3.92 | 877,838 |
| 2023-06-20 | $3.90 | $3.90 | $3.83 | $3.86 | $3.86 | 608,744 |
| 2023-06-16 | $3.99 | $4.01 | $3.95 | $3.96 | $3.96 | 1,175,619 |
| 2023-06-15 | $3.90 | $3.96 | $3.89 | $3.96 | $3.96 | 1,352,582 |
| 2023-06-14 | $3.80 | $3.83 | $3.79 | $3.81 | $3.81 | 1,009,564 |
| 2023-06-13 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 759,652 |
| 2023-06-12 | $3.71 | $3.72 | $3.69 | $3.71 | $3.71 | 1,316,148 |
| 2023-06-09 | $3.73 | $3.75 | $3.72 | $3.74 | $3.74 | 1,018,033 |
| 2023-06-08 | $3.71 | $3.72 | $3.68 | $3.72 | $3.72 | 788,930 |
| 2023-06-07 | $3.71 | $3.72 | $3.69 | $3.71 | $3.71 | 534,852 |
| 2023-06-06 | $3.66 | $3.76 | $3.66 | $3.75 | $3.75 | 1,076,625 |
| 2023-06-05 | $3.70 | $3.70 | $3.64 | $3.64 | $3.64 | 853,900 |
| 2023-06-02 | $3.65 | $3.68 | $3.64 | $3.67 | $3.67 | 1,065,866 |
| 2023-06-01 | $3.54 | $3.59 | $3.53 | $3.56 | $3.56 | 2,661,667 |
| 2023-05-31 | $3.46 | $3.52 | $3.46 | $3.51 | $3.51 | 2,720,271 |
| 2023-05-30 | $3.48 | $3.51 | $3.46 | $3.51 | $3.51 | 2,251,561 |
| 2023-05-26 | $3.50 | $3.52 | $3.48 | $3.50 | $3.50 | 1,338,583 |
| 2023-05-25 | $3.54 | $3.57 | $3.52 | $3.55 | $3.55 | 1,482,942 |
| 2023-05-24 | $3.61 | $3.61 | $3.55 | $3.58 | $3.58 | 1,756,480 |
| 2023-05-23 | $3.62 | $3.64 | $3.61 | $3.61 | $3.61 | 1,136,772 |
| 2023-05-22 | $3.58 | $3.62 | $3.56 | $3.61 | $3.61 | 1,030,804 |
| 2023-05-19 | $3.55 | $3.58 | $3.53 | $3.54 | $3.54 | 2,388,690 |
| 2023-05-18 | $3.66 | $3.66 | $3.58 | $3.63 | $3.63 | 2,615,877 |
| 2023-05-17 | $3.63 | $3.68 | $3.62 | $3.68 | $3.68 | 786,759 |
| 2023-05-16 | $3.64 | $3.64 | $3.57 | $3.59 | $3.59 | 1,536,925 |
| 2023-05-15 | $3.59 | $3.66 | $3.59 | $3.66 | $3.66 | 676,633 |
| 2023-05-12 | $3.57 | $3.62 | $3.54 | $3.55 | $3.55 | 1,522,312 |
| 2023-05-11 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 425,793 |
| 2023-05-10 | $3.57 | $3.57 | $3.52 | $3.53 | $3.53 | 567,360 |
| 2023-05-09 | $3.55 | $3.56 | $3.53 | $3.55 | $3.55 | 476,324 |
| 2023-05-08 | $3.51 | $3.55 | $3.51 | $3.52 | $3.52 | 306,413 |
| 2023-05-05 | $3.43 | $3.53 | $3.43 | $3.52 | $3.52 | 1,800,697 |
| 2023-05-04 | $3.43 | $3.44 | $3.38 | $3.40 | $3.40 | 1,073,709 |
| 2023-05-03 | $3.44 | $3.48 | $3.44 | $3.44 | $3.44 | 2,556,223 |
| 2023-05-02 | $3.46 | $3.47 | $3.40 | $3.45 | $3.45 | 1,480,792 |
| 2023-05-01 | $3.55 | $3.58 | $3.52 | $3.55 | $3.55 | 2,437,335 |
| 2023-04-28 | $3.56 | $3.59 | $3.54 | $3.56 | $3.56 | 1,907,732 |
| 2023-04-27 | $3.64 | $3.64 | $3.58 | $3.62 | $3.62 | 692,847 |
| 2023-04-26 | $3.94 | $3.94 | $3.67 | $3.72 | $3.72 | 1,276,941 |
| 2023-04-25 | $3.91 | $3.91 | $3.86 | $3.86 | $3.86 | 554,290 |
| 2023-04-24 | $3.81 | $3.83 | $3.80 | $3.82 | $3.82 | 325,005 |
| 2023-04-21 | $3.86 | $3.86 | $3.82 | $3.84 | $3.84 | 326,548 |
| 2023-04-20 | $3.86 | $3.88 | $3.85 | $3.86 | $3.86 | 225,624 |
| 2023-04-19 | $3.85 | $3.86 | $3.83 | $3.85 | $3.85 | 538,450 |
| 2023-04-18 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 655,181 |
| 2023-04-17 | $3.81 | $3.82 | $3.77 | $3.81 | $3.81 | 1,200,304 |
| 2023-04-14 | $3.76 | $3.86 | $3.76 | $3.78 | $3.78 | 824,652 |
| 2023-04-13 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 420,260 |
| 2023-04-12 | $3.79 | $3.82 | $3.74 | $3.75 | $3.75 | 451,702 |
| 2023-04-11 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 425,465 |
| 2023-04-10 | $3.78 | $3.78 | $3.72 | $3.75 | $3.75 | 381,225 |
| 2023-04-06 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 398,075 |
| 2023-04-05 | $3.82 | $3.83 | $3.77 | $3.79 | $3.79 | 586,746 |
| 2023-04-04 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 912,840 |
| 2023-04-03 | $3.81 | $3.85 | $3.81 | $3.84 | $3.84 | 469,626 |
| 2023-03-31 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 595,176 |
| 2023-03-30 | $3.82 | $3.82 | $3.74 | $3.76 | $3.76 | 616,013 |
| 2023-03-29 | $3.82 | $3.84 | $3.81 | $3.83 | $3.83 | 324,603 |
| 2023-03-28 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 360,349 |
| 2023-03-27 | $3.76 | $3.80 | $3.76 | $3.80 | $3.80 | 312,601 |
| 2023-03-24 | $3.70 | $3.75 | $3.68 | $3.75 | $3.75 | 983,044 |
| 2023-03-23 | $3.77 | $3.78 | $3.72 | $3.72 | $3.72 | 1,111,142 |
| 2023-03-22 | $3.73 | $3.79 | $3.72 | $3.72 | $3.72 | 1,033,288 |
| 2023-03-21 | $3.66 | $3.71 | $3.65 | $3.68 | $3.68 | 572,184 |
| 2023-03-20 | $3.62 | $3.67 | $3.61 | $3.62 | $3.62 | 648,216 |
| 2023-03-17 | $3.67 | $3.73 | $3.60 | $3.60 | $3.60 | 1,421,422 |
| 2023-03-16 | $3.62 | $3.68 | $3.61 | $3.68 | $3.68 | 1,047,079 |
| 2023-03-15 | $3.68 | $3.72 | $3.67 | $3.68 | $3.68 | 1,216,413 |
| 2023-03-14 | $3.77 | $3.85 | $3.72 | $3.77 | $3.77 | 1,738,989 |
| 2023-03-13 | $3.86 | $3.88 | $3.82 | $3.82 | $3.82 | 1,769,660 |
| 2023-03-10 | $4.01 | $4.01 | $3.93 | $3.93 | $3.93 | 1,279,620 |
| 2023-03-09 | $4.10 | $4.13 | $4.06 | $4.06 | $4.06 | 896,781 |
| 2023-03-08 | $4.06 | $4.09 | $4.05 | $4.07 | $4.07 | 848,496 |
| 2023-03-07 | $4.12 | $4.13 | $4.05 | $4.05 | $4.05 | 539,252 |
| 2023-03-06 | $4.10 | $4.13 | $4.10 | $4.11 | $4.11 | 620,929 |
| 2023-03-03 | $4.08 | $4.10 | $4.07 | $4.09 | $4.09 | 375,219 |
| 2023-03-02 | $4.06 | $4.06 | $4.01 | $4.03 | $4.03 | 415,203 |
| 2023-03-01 | $4.11 | $4.13 | $4.10 | $4.11 | $4.11 | 486,367 |
| 2023-02-28 | $4.08 | $4.13 | $4.06 | $4.12 | $4.12 | 464,621 |
| 2023-02-27 | $4.19 | $4.19 | $4.16 | $4.16 | $4.16 | 856,186 |
| 2023-02-24 | $4.08 | $4.09 | $4.06 | $4.09 | $4.09 | 458,620 |
| 2023-02-23 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 401,337 |
| 2023-02-22 | $4.13 | $4.16 | $4.12 | $4.13 | $4.13 | 490,936 |
| 2023-02-21 | $4.19 | $4.23 | $4.16 | $4.17 | $4.17 | 2,284,049 |
| 2023-02-17 | $4.07 | $4.10 | $4.03 | $4.04 | $4.04 | 2,295,142 |
| 2023-02-16 | $4.10 | $4.13 | $4.10 | $4.10 | $4.10 | 1,527,619 |
| 2023-02-15 | $4.05 | $4.08 | $4.04 | $4.08 | $4.08 | 500,311 |
| 2023-02-14 | $4.07 | $4.12 | $4.06 | $4.08 | $4.08 | 2,182,242 |
| 2023-02-13 | $4.09 | $4.09 | $4.06 | $4.08 | $4.08 | 737,009 |
| 2023-02-10 | $4.08 | $4.13 | $4.08 | $4.12 | $4.12 | 497,726 |
| 2023-02-09 | $4.14 | $4.15 | $4.05 | $4.07 | $4.07 | 339,777 |
| 2023-02-08 | $4.08 | $4.14 | $4.08 | $4.11 | $4.11 | 538,255 |
| 2023-02-07 | $4.06 | $4.13 | $4.06 | $4.11 | $4.11 | 570,112 |
| 2023-02-06 | $4.09 | $4.10 | $4.04 | $4.05 | $4.05 | 504,868 |
| 2023-02-03 | $4.06 | $4.12 | $4.06 | $4.08 | $4.08 | 633,618 |
| 2023-02-02 | $4.06 | $4.08 | $4.03 | $4.03 | $4.03 | 643,883 |
| 2023-02-01 | $3.98 | $4.07 | $3.93 | $4.04 | $4.04 | 513,262 |
| 2023-01-31 | $4.02 | $4.04 | $3.99 | $4.04 | $4.04 | 1,256,017 |
| 2023-01-30 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 451,401 |
| 2023-01-27 | $4.06 | $4.07 | $4.04 | $4.05 | $4.05 | 484,166 |
| 2023-01-26 | $3.99 | $4.03 | $3.98 | $4.03 | $4.03 | 752,574 |
| 2023-01-25 | $3.97 | $4.01 | $3.92 | $4.00 | $4.00 | 2,004,447 |
| 2023-01-24 | $3.95 | $3.99 | $3.94 | $3.96 | $3.96 | 684,670 |
| 2023-01-23 | $3.98 | $3.98 | $3.94 | $3.96 | $3.96 | 1,837,619 |
| 2023-01-20 | $3.98 | $3.99 | $3.94 | $3.99 | $3.99 | 1,403,464 |
| 2023-01-19 | $3.96 | $4.04 | $3.96 | $4.01 | $4.01 | 1,973,481 |
| 2023-01-18 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 1,228,307 |
| 2023-01-17 | $3.99 | $4.05 | $3.99 | $4.03 | $4.03 | 1,604,264 |
| 2023-01-13 | $3.89 | $3.97 | $3.89 | $3.97 | $3.97 | 725,057 |
| 2023-01-12 | $3.82 | $3.89 | $3.81 | $3.87 | $3.87 | 765,805 |
| 2023-01-11 | $3.79 | $3.80 | $3.77 | $3.79 | $3.79 | 758,777 |
| 2023-01-10 | $3.75 | $3.76 | $3.72 | $3.75 | $3.75 | 979,659 |
| 2023-01-09 | $3.83 | $3.84 | $3.78 | $3.79 | $3.79 | 523,759 |
| 2023-01-06 | $3.73 | $3.81 | $3.69 | $3.80 | $3.80 | 1,916,630 |
| 2023-01-05 | $3.74 | $3.76 | $3.70 | $3.74 | $3.74 | 1,014,567 |
| 2023-01-04 | $3.79 | $3.83 | $3.78 | $3.82 | $3.82 | 1,391,772 |
| 2023-01-03 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 944,912 |
| 2022-12-30 | $3.72 | $3.75 | $3.71 | $3.75 | $3.75 | 722,865 |
| 2022-12-29 | $3.71 | $3.73 | $3.70 | $3.71 | $3.71 | 654,010 |
| 2022-12-28 | $3.67 | $3.68 | $3.62 | $3.63 | $3.63 | 904,219 |
| 2022-12-27 | $3.68 | $3.71 | $3.67 | $3.70 | $3.70 | 691,167 |
| 2022-12-23 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 637,205 |
| 2022-12-22 | $3.64 | $3.65 | $3.62 | $3.65 | $3.65 | 568,716 |
| 2022-12-21 | $3.64 | $3.67 | $3.62 | $3.63 | $3.63 | 1,019,651 |
| 2022-12-20 | $3.57 | $3.68 | $3.57 | $3.65 | $3.65 | 1,483,044 |
| 2022-12-19 | $3.53 | $3.56 | $3.51 | $3.52 | $3.52 | 1,151,284 |
| 2022-12-16 | $3.50 | $3.55 | $3.49 | $3.55 | $3.55 | 1,223,499 |
| 2022-12-15 | $3.57 | $3.59 | $3.52 | $3.54 | $3.54 | 547,167 |
| 2022-12-14 | $3.65 | $3.66 | $3.60 | $3.62 | $3.62 | 872,398 |
| 2022-12-13 | $3.67 | $3.71 | $3.64 | $3.64 | $3.64 | 2,736,521 |
| 2022-12-12 | $3.59 | $3.59 | $3.56 | $3.59 | $3.59 | 634,471 |
| 2022-12-09 | $3.56 | $3.60 | $3.56 | $3.57 | $3.57 | 1,274,251 |
| 2022-12-08 | $3.55 | $3.58 | $3.54 | $3.57 | $3.57 | 827,484 |
| 2022-12-07 | $3.54 | $3.60 | $3.54 | $3.58 | $3.58 | 1,221,101 |
| 2022-12-06 | $3.61 | $3.61 | $3.53 | $3.57 | $3.57 | 1,414,699 |
| 2022-12-05 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 1,321,825 |
| 2022-12-02 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 866,606 |
| 2022-12-01 | $3.68 | $3.72 | $3.66 | $3.69 | $3.69 | 759,524 |
| 2022-11-30 | $3.65 | $3.66 | $3.57 | $3.66 | $3.66 | 1,780,228 |
| 2022-11-29 | $3.65 | $3.66 | $3.62 | $3.65 | $3.65 | 879,303 |
| 2022-11-28 | $3.64 | $3.66 | $3.61 | $3.62 | $3.62 | 681,892 |
| 2022-11-25 | $3.60 | $3.66 | $3.60 | $3.66 | $3.66 | 288,118 |
| 2022-11-23 | $3.55 | $3.59 | $3.54 | $3.57 | $3.57 | 722,403 |
| 2022-11-22 | $3.56 | $3.56 | $3.54 | $3.56 | $3.56 | 622,384 |
| 2022-11-21 | $3.51 | $3.52 | $3.48 | $3.51 | $3.51 | 859,307 |
| 2022-11-18 | $3.56 | $3.57 | $3.52 | $3.55 | $3.55 | 1,105,459 |
| 2022-11-17 | $3.51 | $3.58 | $3.51 | $3.58 | $3.58 | 1,279,840 |
| 2022-11-16 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 1,204,539 |
| 2022-11-15 | $3.62 | $3.62 | $3.59 | $3.61 | $3.61 | 1,388,961 |
| 2022-11-14 | $3.54 | $3.59 | $3.53 | $3.56 | $3.56 | 1,186,678 |
| 2022-11-11 | $3.53 | $3.56 | $3.50 | $3.56 | $3.56 | 1,292,108 |
| 2022-11-10 | $3.39 | $3.46 | $3.37 | $3.46 | $3.46 | 1,179,150 |
| 2022-11-09 | $3.35 | $3.35 | $3.30 | $3.31 | $3.31 | 1,489,024 |
| 2022-11-08 | $3.34 | $3.36 | $3.31 | $3.35 | $3.35 | 2,270,856 |
| 2022-11-07 | $3.29 | $3.33 | $3.29 | $3.31 | $3.31 | 1,742,436 |
| 2022-11-04 | $3.17 | $3.28 | $3.17 | $3.27 | $3.27 | 2,308,970 |
| 2022-11-03 | $3.00 | $3.03 | $3.00 | $3.01 | $3.01 | 2,269,725 |
| 2022-11-02 | $3.33 | $3.33 | $3.00 | $3.00 | $3.00 | 4,843,564 |
| 2022-11-01 | $3.31 | $3.33 | $3.27 | $3.29 | $3.29 | 2,244,352 |
| 2022-10-31 | $3.30 | $3.30 | $3.25 | $3.26 | $3.26 | 2,415,747 |
| 2022-10-28 | $3.24 | $3.28 | $3.23 | $3.27 | $3.27 | 1,454,216 |
| 2022-10-27 | $3.27 | $3.28 | $3.24 | $3.26 | $3.26 | 2,090,815 |
| 2022-10-26 | $3.29 | $3.30 | $3.27 | $3.29 | $3.29 | 1,021,473 |
| 2022-10-25 | $3.26 | $3.29 | $3.25 | $3.29 | $3.29 | 1,961,412 |
| 2022-10-24 | $3.22 | $3.24 | $3.20 | $3.24 | $3.24 | 2,822,521 |
| 2022-10-21 | $3.20 | $3.26 | $3.16 | $3.26 | $3.26 | 1,921,999 |
| 2022-10-20 | $3.21 | $3.25 | $3.18 | $3.21 | $3.21 | 2,484,926 |
| 2022-10-19 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 1,663,811 |
| 2022-10-18 | $3.25 | $3.25 | $3.21 | $3.24 | $3.24 | 3,141,951 |
| 2022-10-17 | $3.24 | $3.26 | $3.22 | $3.25 | $3.25 | 2,406,390 |
| 2022-10-14 | $3.29 | $3.29 | $3.22 | $3.24 | $3.24 | 2,198,079 |
| 2022-10-13 | $3.19 | $3.27 | $3.15 | $3.25 | $3.25 | 1,785,459 |
| 2022-10-12 | $3.26 | $3.26 | $3.21 | $3.24 | $3.24 | 1,518,803 |
| 2022-10-11 | $3.29 | $3.38 | $3.28 | $3.30 | $3.30 | 2,958,145 |
| 2022-10-10 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 2,451,336 |
| 2022-10-07 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 2,445,722 |
| 2022-10-06 | $3.35 | $3.37 | $3.32 | $3.34 | $3.34 | 1,874,967 |
| 2022-10-05 | $3.38 | $3.40 | $3.34 | $3.34 | $3.34 | 1,802,803 |
| 2022-10-04 | $3.40 | $3.42 | $3.36 | $3.42 | $3.42 | 4,151,857 |
| 2022-10-03 | $3.31 | $3.34 | $3.26 | $3.34 | $3.34 | 1,344,847 |
| 2022-09-30 | $3.29 | $3.35 | $3.28 | $3.30 | $3.30 | 1,345,275 |
| 2022-09-29 | $3.32 | $3.33 | $3.26 | $3.29 | $3.29 | 1,644,794 |
| 2022-09-28 | $3.27 | $3.36 | $3.27 | $3.36 | $3.36 | 1,019,881 |
| 2022-09-27 | $3.36 | $3.39 | $3.27 | $3.30 | $3.30 | 2,765,043 |
| 2022-09-26 | $3.35 | $3.39 | $3.32 | $3.34 | $3.34 | 2,412,355 |
| 2022-09-23 | $3.41 | $3.43 | $3.33 | $3.37 | $3.37 | 4,264,737 |
| 2022-09-22 | $3.46 | $3.50 | $3.45 | $3.46 | $3.46 | 1,995,732 |
| 2022-09-21 | $3.41 | $3.51 | $3.41 | $3.44 | $3.44 | 3,728,151 |
| 2022-09-20 | $3.43 | $3.48 | $3.41 | $3.45 | $3.45 | 3,051,361 |
| 2022-09-19 | $3.41 | $3.49 | $3.41 | $3.47 | $3.47 | 2,985,590 |
| 2022-09-16 | $3.50 | $3.50 | $3.36 | $3.45 | $3.45 | 5,038,387 |
| 2022-09-15 | $3.50 | $3.57 | $3.50 | $3.50 | $3.50 | 2,526,172 |
| 2022-09-14 | $3.55 | $3.56 | $3.49 | $3.51 | $3.51 | 1,961,122 |
| 2022-09-13 | $3.52 | $3.56 | $3.49 | $3.49 | $3.49 | 1,584,362 |
| 2022-09-12 | $3.60 | $3.63 | $3.57 | $3.57 | $3.57 | 1,339,049 |
| 2022-09-09 | $3.58 | $3.62 | $3.56 | $3.58 | $3.58 | 2,776,348 |
| 2022-09-08 | $3.49 | $3.53 | $3.46 | $3.52 | $3.52 | 2,129,733 |
| 2022-09-07 | $3.46 | $3.48 | $3.43 | $3.46 | $3.46 | 2,149,422 |
| 2022-09-06 | $3.51 | $3.54 | $3.48 | $3.51 | $3.51 | 1,716,570 |
| 2022-09-02 | $3.63 | $3.66 | $3.59 | $3.60 | $3.60 | 898,612 |
| 2022-09-01 | $3.61 | $3.61 | $3.56 | $3.60 | $3.60 | 705,481 |
| 2022-08-31 | $3.66 | $3.66 | $3.60 | $3.63 | $3.63 | 885,933 |
| 2022-08-30 | $3.68 | $3.68 | $3.61 | $3.65 | $3.65 | 969,515 |
| 2022-08-29 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 741,487 |
| 2022-08-26 | $3.71 | $3.73 | $3.65 | $3.66 | $3.66 | 498,370 |
| 2022-08-25 | $3.72 | $3.77 | $3.69 | $3.77 | $3.77 | 456,900 |
| 2022-08-24 | $3.69 | $3.73 | $3.68 | $3.68 | $3.68 | 524,204 |
| 2022-08-23 | $3.68 | $3.73 | $3.68 | $3.72 | $3.72 | 583,427 |
| 2022-08-22 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 1,131,655 |
| 2022-08-19 | $3.76 | $3.77 | $3.71 | $3.75 | $3.75 | 1,793,167 |
| 2022-08-18 | $3.80 | $3.82 | $3.78 | $3.82 | $3.82 | 459,627 |
| 2022-08-17 | $3.83 | $3.84 | $3.78 | $3.82 | $3.82 | 362,623 |
| 2022-08-16 | $3.79 | $3.81 | $3.76 | $3.81 | $3.81 | 431,976 |
| 2022-08-15 | $3.81 | $3.83 | $3.80 | $3.83 | $3.83 | 731,040 |
| 2022-08-12 | $3.80 | $3.84 | $3.78 | $3.80 | $3.80 | 1,077,667 |
| 2022-08-11 | $3.82 | $3.84 | $3.79 | $3.81 | $3.81 | 1,131,693 |
| 2022-08-10 | $3.76 | $3.80 | $3.75 | $3.80 | $3.80 | 949,285 |
| 2022-08-09 | $3.67 | $3.73 | $3.67 | $3.72 | $3.72 | 1,679,417 |
| 2022-08-08 | $3.67 | $3.72 | $3.65 | $3.65 | $3.65 | 2,628,713 |
| 2022-08-05 | $3.67 | $3.67 | $3.59 | $3.64 | $3.64 | 1,755,627 |
| 2022-08-04 | $3.57 | $3.68 | $3.57 | $3.66 | $3.66 | 972,315 |
| 2022-08-03 | $3.63 | $3.66 | $3.38 | $3.48 | $3.48 | 1,620,001 |
| 2022-08-02 | $3.85 | $3.86 | $3.77 | $3.77 | $3.77 | 1,514,385 |
| 2022-08-01 | $3.85 | $3.86 | $3.81 | $3.84 | $3.84 | 1,803,461 |
| 2022-07-29 | $3.79 | $3.87 | $3.76 | $3.83 | $3.83 | 1,074,624 |
| 2022-07-28 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 635,741 |
| 2022-07-27 | $3.70 | $3.74 | $3.68 | $3.73 | $3.73 | 499,152 |
| 2022-07-26 | $3.74 | $3.74 | $3.70 | $3.73 | $3.73 | 516,787 |
| 2022-07-25 | $3.73 | $3.76 | $3.71 | $3.74 | $3.74 | 928,882 |
| 2022-07-22 | $3.72 | $3.74 | $3.71 | $3.74 | $3.74 | 594,878 |
| 2022-07-21 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 748,856 |
| 2022-07-20 | $3.71 | $3.73 | $3.69 | $3.71 | $3.71 | 1,650,737 |
| 2022-07-19 | $3.76 | $3.81 | $3.74 | $3.77 | $3.77 | 1,517,435 |
| 2022-07-18 | $3.74 | $3.75 | $3.70 | $3.73 | $3.73 | 2,087,757 |
| 2022-07-15 | $3.66 | $3.72 | $3.60 | $3.70 | $3.70 | 1,665,160 |
| 2022-07-14 | $3.64 | $3.66 | $3.61 | $3.66 | $3.66 | 944,629 |
| 2022-07-13 | $3.67 | $3.71 | $3.65 | $3.71 | $3.71 | 612,508 |
| 2022-07-12 | $3.65 | $3.72 | $3.65 | $3.71 | $3.71 | 934,759 |
| 2022-07-11 | $3.71 | $3.71 | $3.66 | $3.69 | $3.69 | 1,170,784 |
| 2022-07-08 | $3.70 | $3.75 | $3.69 | $3.73 | $3.73 | 1,066,793 |
| 2022-07-07 | $3.66 | $3.71 | $3.65 | $3.70 | $3.70 | 969,338 |
| 2022-07-06 | $3.65 | $3.66 | $3.60 | $3.65 | $3.65 | 1,628,901 |
| 2022-07-05 | $3.60 | $3.66 | $3.59 | $3.66 | $3.66 | 1,428,975 |
| 2022-07-01 | $3.57 | $3.65 | $3.57 | $3.65 | $3.65 | 1,052,335 |
| 2022-06-30 | $3.56 | $3.59 | $3.52 | $3.58 | $3.58 | 1,447,037 |
| 2022-06-29 | $3.63 | $3.63 | $3.57 | $3.59 | $3.59 | 1,016,701 |
| 2022-06-28 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 1,573,947 |
| 2022-06-27 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 1,425,035 |
| 2022-06-24 | $3.70 | $3.75 | $3.68 | $3.75 | $3.75 | 845,939 |
| 2022-06-23 | $3.72 | $3.73 | $3.65 | $3.68 | $3.68 | 2,044,321 |
| 2022-06-22 | $3.69 | $3.71 | $3.65 | $3.69 | $3.69 | 2,286,457 |
| 2022-06-21 | $3.67 | $3.73 | $3.65 | $3.73 | $3.73 | 2,448,200 |
| 2022-06-17 | $3.62 | $3.66 | $3.58 | $3.63 | $3.63 | 985,522 |
| 2022-06-16 | $3.62 | $3.67 | $3.59 | $3.65 | $3.65 | 837,673 |
| 2022-06-15 | $3.61 | $3.68 | $3.59 | $3.65 | $3.65 | 1,338,507 |
| 2022-06-14 | $3.56 | $3.62 | $3.56 | $3.60 | $3.60 | 2,019,331 |
| 2022-06-13 | $3.57 | $3.60 | $3.56 | $3.58 | $3.58 | 1,216,053 |
| 2022-06-10 | $3.62 | $3.63 | $3.56 | $3.61 | $3.61 | 1,493,052 |
| 2022-06-09 | $3.71 | $3.72 | $3.65 | $3.67 | $3.67 | 849,343 |
| 2022-06-08 | $3.79 | $3.79 | $3.71 | $3.73 | $3.73 | 882,872 |
| 2022-06-07 | $3.81 | $3.85 | $3.79 | $3.84 | $3.84 | 795,828 |
| 2022-06-06 | $3.86 | $3.87 | $3.80 | $3.82 | $3.82 | 479,091 |
| 2022-06-03 | $3.85 | $3.88 | $3.82 | $3.86 | $3.86 | 576,549 |
| 2022-06-02 | $3.92 | $3.98 | $3.91 | $3.98 | $3.98 | 529,086 |
| 2022-06-01 | $3.93 | $3.95 | $3.88 | $3.90 | $3.90 | 583,767 |
| 2022-05-31 | $3.95 | $3.96 | $3.89 | $3.91 | $3.91 | 790,683 |
| 2022-05-27 | $3.95 | $3.96 | $3.93 | $3.95 | $3.95 | 571,168 |
| 2022-05-26 | $3.87 | $3.95 | $3.85 | $3.92 | $3.92 | 1,074,467 |
| 2022-05-25 | $3.82 | $3.86 | $3.81 | $3.85 | $3.85 | 650,650 |
| 2022-05-24 | $3.83 | $3.85 | $3.79 | $3.85 | $3.85 | 1,140,986 |
| 2022-05-23 | $3.83 | $3.87 | $3.81 | $3.85 | $3.85 | 1,082,293 |
| 2022-05-20 | $3.76 | $3.79 | $3.75 | $3.78 | $3.78 | 835,960 |
| 2022-05-19 | $3.65 | $3.74 | $3.65 | $3.73 | $3.73 | 1,123,406 |
| 2022-05-18 | $3.70 | $3.70 | $3.63 | $3.65 | $3.65 | 1,263,149 |
| 2022-05-17 | $3.71 | $3.71 | $3.67 | $3.70 | $3.70 | 1,308,016 |
| 2022-05-16 | $3.69 | $3.71 | $3.65 | $3.68 | $3.68 | 1,008,324 |
| 2022-05-13 | $3.65 | $3.74 | $3.64 | $3.72 | $3.72 | 1,109,561 |
| 2022-05-12 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 1,066,005 |
| 2022-05-11 | $3.63 | $3.65 | $3.58 | $3.59 | $3.59 | 1,170,640 |
| 2022-05-10 | $3.68 | $3.73 | $3.62 | $3.67 | $3.67 | 2,321,553 |
| 2022-05-09 | $3.71 | $3.73 | $3.66 | $3.66 | $3.66 | 1,190,101 |
| 2022-05-06 | $3.77 | $3.77 | $3.72 | $3.76 | $3.76 | 1,317,155 |
| 2022-05-05 | $3.87 | $3.89 | $3.77 | $3.78 | $3.78 | 1,712,459 |
| 2022-05-04 | $3.84 | $3.92 | $3.82 | $3.92 | $3.92 | 1,262,813 |
| 2022-05-03 | $3.79 | $3.86 | $3.78 | $3.85 | $3.85 | 1,222,255 |
| 2022-05-02 | $3.79 | $3.83 | $3.75 | $3.78 | $3.78 | 1,260,476 |
| 2022-04-29 | $3.84 | $3.88 | $3.78 | $3.78 | $3.78 | 1,093,451 |
| 2022-04-28 | $3.81 | $3.86 | $3.77 | $3.83 | $3.83 | 1,853,798 |
| 2022-04-27 | $3.71 | $3.74 | $3.68 | $3.71 | $3.71 | 1,573,728 |
| 2022-04-26 | $3.96 | $3.96 | $3.72 | $3.75 | $3.75 | 2,128,502 |
| 2022-04-25 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 1,392,698 |
| 2022-04-22 | $3.96 | $3.98 | $3.90 | $3.91 | $3.91 | 1,904,585 |
| 2022-04-21 | $4.01 | $4.04 | $3.92 | $3.94 | $3.94 | 1,139,560 |
| 2022-04-20 | $3.97 | $4.02 | $3.97 | $3.97 | $3.97 | 1,240,234 |
| 2022-04-19 | $3.96 | $3.98 | $3.91 | $3.93 | $3.93 | 1,914,227 |
| 2022-04-18 | $3.94 | $3.97 | $3.93 | $3.93 | $3.93 | 1,367,414 |
| 2022-04-14 | $3.94 | $3.98 | $3.91 | $3.91 | $3.91 | 1,037,484 |
| 2022-04-13 | $4.00 | $4.00 | $3.88 | $3.93 | $3.93 | 2,048,114 |
| 2022-04-12 | $4.05 | $4.11 | $4.00 | $4.02 | $4.02 | 2,005,255 |
| 2022-04-11 | $4.08 | $4.12 | $4.03 | $4.03 | $4.03 | 2,440,918 |
| 2022-04-08 | $4.07 | $4.14 | $4.07 | $4.07 | $4.07 | 2,057,153 |
| 2022-04-07 | $4.08 | $4.11 | $4.05 | $4.09 | $4.09 | 1,750,541 |
| 2022-04-06 | $4.14 | $4.14 | $4.06 | $4.09 | $4.09 | 1,033,691 |
| 2022-04-05 | $4.25 | $4.25 | $4.16 | $4.19 | $4.19 | 1,501,922 |
| 2022-04-04 | $4.28 | $4.30 | $4.24 | $4.28 | $4.28 | 1,173,287 |
| 2022-04-01 | $4.25 | $4.27 | $4.21 | $4.26 | $4.26 | 1,055,453 |
| 2022-03-31 | $4.31 | $4.31 | $4.22 | $4.22 | $4.22 | 749,797 |
| 2022-03-30 | $4.47 | $4.48 | $4.37 | $4.38 | $4.38 | 345,855 |
| 2022-03-29 | $4.53 | $4.54 | $4.45 | $4.50 | $4.39 | 621,784 |
| 2022-03-28 | $4.44 | $4.45 | $4.39 | $4.45 | $4.34 | 430,266 |
| 2022-03-25 | $4.50 | $4.53 | $4.49 | $4.51 | $4.40 | 424,814 |
| 2022-03-24 | $4.48 | $4.51 | $4.43 | $4.50 | $4.39 | 863,159 |
| 2022-03-23 | $4.46 | $4.52 | $4.44 | $4.49 | $4.38 | 968,661 |
| 2022-03-22 | $4.48 | $4.53 | $4.46 | $4.46 | $4.35 | 877,183 |
| 2022-03-21 | $4.43 | $4.45 | $4.40 | $4.42 | $4.31 | 1,118,908 |
| 2022-03-18 | $4.40 | $4.44 | $4.39 | $4.44 | $4.33 | 1,788,346 |
| 2022-03-17 | $4.42 | $4.46 | $4.40 | $4.45 | $4.34 | 939,181 |
| 2022-03-16 | $4.36 | $4.43 | $4.36 | $4.40 | $4.29 | 1,266,773 |
| 2022-03-15 | $4.26 | $4.33 | $4.26 | $4.32 | $4.22 | 908,052 |
| 2022-03-14 | $4.24 | $4.28 | $4.22 | $4.23 | $4.13 | 988,315 |
| 2022-03-11 | $4.23 | $4.24 | $4.15 | $4.15 | $4.05 | 1,185,412 |
| 2022-03-10 | $4.21 | $4.24 | $4.18 | $4.20 | $4.10 | 1,484,423 |
| 2022-03-09 | $4.19 | $4.25 | $4.17 | $4.22 | $4.12 | 2,051,287 |
| 2022-03-08 | $4.19 | $4.21 | $4.09 | $4.13 | $4.03 | 2,305,806 |
| 2022-03-07 | $4.27 | $4.28 | $4.20 | $4.21 | $4.11 | 1,105,184 |
| 2022-03-04 | $4.37 | $4.40 | $4.35 | $4.38 | $4.27 | 911,332 |
| 2022-03-03 | $4.48 | $4.50 | $4.42 | $4.45 | $4.34 | 695,712 |
| 2022-03-02 | $4.45 | $4.50 | $4.43 | $4.48 | $4.37 | 668,333 |
| 2022-03-01 | $4.54 | $4.57 | $4.39 | $4.40 | $4.29 | 1,427,910 |
| 2022-02-28 | $4.56 | $4.61 | $4.54 | $4.58 | $4.47 | 862,392 |
| 2022-02-25 | $4.58 | $4.64 | $4.57 | $4.62 | $4.51 | 1,091,320 |
| 2022-02-24 | $4.55 | $4.57 | $4.48 | $4.56 | $4.45 | 1,495,130 |
| 2022-02-23 | $4.71 | $4.73 | $4.63 | $4.64 | $4.53 | 630,388 |
| 2022-02-22 | $4.67 | $4.72 | $4.65 | $4.68 | $4.57 | 722,134 |
| 2022-02-18 | $4.71 | $4.72 | $4.66 | $4.70 | $4.59 | 2,131,565 |
| 2022-02-17 | $4.76 | $4.78 | $4.70 | $4.71 | $4.60 | 1,654,098 |
| 2022-02-16 | $4.76 | $4.80 | $4.75 | $4.80 | $4.68 | 870,971 |
| 2022-02-15 | $4.75 | $4.80 | $4.74 | $4.77 | $4.66 | 761,496 |
| 2022-02-14 | $4.69 | $4.77 | $4.69 | $4.75 | $4.64 | 1,092,781 |
| 2022-02-11 | $4.78 | $4.79 | $4.67 | $4.68 | $4.57 | 1,262,243 |
| 2022-02-10 | $4.76 | $4.80 | $4.73 | $4.78 | $4.66 | 1,079,184 |
| 2022-02-09 | $4.80 | $4.82 | $4.78 | $4.81 | $4.69 | 1,044,025 |
| 2022-02-08 | $4.80 | $4.87 | $4.80 | $4.87 | $4.75 | 879,023 |
| 2022-02-07 | $4.74 | $4.78 | $4.71 | $4.75 | $4.64 | 1,534,126 |
| 2022-02-04 | $4.68 | $4.74 | $4.68 | $4.72 | $4.61 | 1,381,756 |
| 2022-02-03 | $4.71 | $4.74 | $4.66 | $4.67 | $4.56 | 1,694,598 |
| 2022-02-02 | $4.65 | $4.76 | $4.64 | $4.76 | $4.65 | 1,210,982 |
| 2022-02-01 | $4.38 | $4.55 | $4.38 | $4.55 | $4.44 | 1,111,775 |
| 2022-01-31 | $4.34 | $4.44 | $4.34 | $4.44 | $4.33 | 980,318 |
| 2022-01-28 | $4.40 | $4.40 | $4.34 | $4.40 | $4.29 | 1,070,362 |
| 2022-01-27 | $4.45 | $4.48 | $4.39 | $4.41 | $4.30 | 981,671 |
| 2022-01-26 | $4.51 | $4.51 | $4.40 | $4.42 | $4.31 | 1,007,082 |
| 2022-01-25 | $4.42 | $4.53 | $4.38 | $4.52 | $4.41 | 1,953,347 |
| 2022-01-24 | $4.42 | $4.47 | $4.38 | $4.45 | $4.34 | 1,007,175 |
| 2022-01-21 | $4.46 | $4.54 | $4.46 | $4.50 | $4.39 | 1,338,127 |
| 2022-01-20 | $4.47 | $4.50 | $4.41 | $4.42 | $4.31 | 835,816 |
| 2022-01-19 | $4.51 | $4.53 | $4.43 | $4.44 | $4.33 | 627,961 |
| 2022-01-18 | $4.64 | $4.64 | $4.56 | $4.58 | $4.47 | 864,453 |
| 2022-01-14 | $4.72 | $4.73 | $4.68 | $4.69 | $4.58 | 559,413 |
| 2022-01-13 | $4.70 | $4.75 | $4.68 | $4.70 | $4.59 | 1,052,806 |
| 2022-01-12 | $4.65 | $4.69 | $4.64 | $4.68 | $4.57 | 480,210 |
| 2022-01-11 | $4.57 | $4.66 | $4.57 | $4.65 | $4.54 | 793,075 |
| 2022-01-10 | $4.53 | $4.56 | $4.50 | $4.54 | $4.43 | 1,330,951 |
| 2022-01-07 | $4.52 | $4.56 | $4.50 | $4.55 | $4.44 | 690,034 |
| 2022-01-06 | $4.52 | $4.55 | $4.49 | $4.53 | $4.42 | 607,914 |
| 2022-01-05 | $4.49 | $4.57 | $4.47 | $4.52 | $4.41 | 635,969 |
| 2022-01-04 | $4.45 | $4.51 | $4.43 | $4.50 | $4.39 | 1,447,485 |
| 2022-01-03 | $4.33 | $4.43 | $4.33 | $4.43 | $4.32 | 1,149,188 |
| 2021-12-31 | $4.33 | $4.36 | $4.32 | $4.33 | $4.23 | 716,199 |
| 2021-12-30 | $4.33 | $4.37 | $4.33 | $4.33 | $4.23 | 503,793 |
| 2021-12-29 | $4.41 | $4.41 | $4.34 | $4.37 | $4.26 | 290,925 |
| 2021-12-28 | $4.37 | $4.38 | $4.34 | $4.37 | $4.26 | 522,629 |
| 2021-12-27 | $4.38 | $4.41 | $4.37 | $4.38 | $4.27 | 1,054,610 |
| 2021-12-23 | $4.39 | $4.43 | $4.38 | $4.43 | $4.32 | 594,953 |
| 2021-12-22 | $4.35 | $4.43 | $4.35 | $4.43 | $4.32 | 607,452 |
| 2021-12-21 | $4.35 | $4.46 | $4.35 | $4.40 | $4.29 | 1,267,197 |
| 2021-12-20 | $4.38 | $4.38 | $4.26 | $4.34 | $4.24 | 823,626 |
| 2021-12-17 | $4.52 | $4.56 | $4.51 | $4.53 | $4.42 | 1,360,324 |
| 2021-12-16 | $4.54 | $4.55 | $4.51 | $4.55 | $4.44 | 973,392 |
| 2021-12-15 | $4.48 | $4.54 | $4.46 | $4.53 | $4.42 | 959,185 |
| 2021-12-14 | $4.37 | $4.44 | $4.37 | $4.43 | $4.32 | 1,238,697 |
| 2021-12-13 | $4.44 | $4.45 | $4.39 | $4.41 | $4.30 | 857,221 |
| 2021-12-10 | $4.46 | $4.48 | $4.43 | $4.48 | $4.37 | 850,275 |
| 2021-12-09 | $4.44 | $4.46 | $4.41 | $4.43 | $4.32 | 781,245 |
| 2021-12-08 | $4.42 | $4.43 | $4.38 | $4.42 | $4.31 | 627,831 |
| 2021-12-07 | $4.40 | $4.45 | $4.38 | $4.45 | $4.34 | 1,466,800 |
| 2021-12-06 | $4.29 | $4.34 | $4.28 | $4.34 | $4.24 | 933,804 |
| 2021-12-03 | $4.30 | $4.30 | $4.22 | $4.25 | $4.15 | 977,687 |
| 2021-12-02 | $4.14 | $4.27 | $4.14 | $4.27 | $4.17 | 1,217,206 |
| 2021-12-01 | $4.23 | $4.23 | $4.13 | $4.15 | $4.05 | 1,515,005 |
| 2021-11-30 | $4.15 | $4.18 | $4.10 | $4.17 | $4.07 | 2,333,953 |
| 2021-11-29 | $4.21 | $4.21 | $4.13 | $4.15 | $4.05 | 1,490,394 |
| 2021-11-26 | $4.23 | $4.24 | $4.17 | $4.22 | $4.12 | 1,212,248 |
| 2021-11-24 | $4.29 | $4.32 | $4.25 | $4.26 | $4.16 | 1,199,099 |
| 2021-11-23 | $4.29 | $4.34 | $4.28 | $4.33 | $4.23 | 1,195,718 |
| 2021-11-22 | $4.27 | $4.32 | $4.27 | $4.29 | $4.19 | 977,168 |
| 2021-11-19 | $4.24 | $4.26 | $4.21 | $4.25 | $4.15 | 1,337,191 |
| 2021-11-18 | $4.27 | $4.30 | $4.24 | $4.30 | $4.20 | 1,230,981 |
| 2021-11-17 | $4.31 | $4.32 | $4.23 | $4.25 | $4.15 | 1,816,450 |
| 2021-11-16 | $4.40 | $4.43 | $4.36 | $4.38 | $4.27 | 1,689,264 |
| 2021-11-15 | $4.41 | $4.44 | $4.38 | $4.42 | $4.31 | 1,263,932 |
| 2021-11-12 | $4.38 | $4.41 | $4.36 | $4.38 | $4.27 | 1,804,991 |
| 2021-11-11 | $4.38 | $4.40 | $4.36 | $4.39 | $4.28 | 2,151,962 |
| 2021-11-10 | $4.41 | $4.43 | $4.38 | $4.40 | $4.29 | 1,354,681 |
| 2021-11-09 | $4.50 | $4.50 | $4.40 | $4.41 | $4.30 | 1,329,733 |
| 2021-11-08 | $4.46 | $4.51 | $4.46 | $4.51 | $4.40 | 882,339 |
| 2021-11-05 | $4.49 | $4.53 | $4.48 | $4.49 | $4.38 | 750,818 |
| 2021-11-04 | $4.49 | $4.50 | $4.44 | $4.49 | $4.38 | 759,886 |
| 2021-11-03 | $4.42 | $4.45 | $4.38 | $4.45 | $4.34 | 698,529 |
| 2021-11-02 | $4.48 | $4.49 | $4.40 | $4.40 | $4.29 | 611,948 |
| 2021-11-01 | $4.59 | $4.62 | $4.45 | $4.48 | $4.37 | 997,263 |
| 2021-10-29 | $4.69 | $4.69 | $4.46 | $4.61 | $4.50 | 1,113,175 |
| 2021-10-28 | $4.82 | $4.89 | $4.82 | $4.89 | $4.77 | 453,132 |
| 2021-10-27 | $4.83 | $4.83 | $4.77 | $4.78 | $4.66 | 270,603 |
| 2021-10-26 | $4.84 | $4.85 | $4.81 | $4.81 | $4.69 | 338,728 |
| 2021-10-25 | $4.84 | $4.90 | $4.81 | $4.81 | $4.69 | 235,924 |
| 2021-10-22 | $4.89 | $4.89 | $4.82 | $4.84 | $4.72 | 296,728 |
| 2021-10-21 | $4.87 | $4.92 | $4.86 | $4.89 | $4.77 | 510,888 |
| 2021-10-20 | $4.94 | $4.95 | $4.92 | $4.94 | $4.82 | 279,490 |
| 2021-10-19 | $4.86 | $4.88 | $4.82 | $4.88 | $4.76 | 324,139 |
| 2021-10-18 | $4.89 | $4.89 | $4.85 | $4.85 | $4.73 | 238,244 |
| 2021-10-15 | $4.86 | $4.91 | $4.86 | $4.90 | $4.78 | 315,700 |
| 2021-10-14 | $4.86 | $4.86 | $4.75 | $4.82 | $4.70 | 390,502 |
| 2021-10-13 | $4.85 | $4.86 | $4.81 | $4.82 | $4.70 | 344,380 |
| 2021-10-12 | $4.90 | $4.91 | $4.85 | $4.86 | $4.74 | 185,794 |
| 2021-10-11 | $4.94 | $4.96 | $4.88 | $4.88 | $4.76 | 210,297 |
| 2021-10-08 | $4.96 | $4.96 | $4.87 | $4.89 | $4.77 | 201,122 |
| 2021-10-07 | $4.96 | $4.99 | $4.92 | $4.95 | $4.83 | 222,267 |
| 2021-10-06 | $4.90 | $4.96 | $4.87 | $4.95 | $4.83 | 336,337 |
| 2021-10-05 | $4.88 | $4.96 | $4.86 | $4.94 | $4.82 | 371,636 |
| 2021-10-04 | $4.91 | $4.94 | $4.81 | $4.83 | $4.71 | 615,179 |
| 2021-10-01 | $4.95 | $4.96 | $4.89 | $4.95 | $4.83 | 345,414 |
| 2021-09-30 | $5.03 | $5.03 | $4.92 | $4.94 | $4.82 | 444,808 |
| 2021-09-29 | $5.09 | $5.09 | $5.02 | $5.08 | $4.96 | 253,373 |
| 2021-09-28 | $5.25 | $5.28 | $5.13 | $5.14 | $5.02 | 421,998 |
| 2021-09-27 | $5.18 | $5.26 | $5.17 | $5.24 | $5.11 | 292,741 |
| 2021-09-24 | $5.12 | $5.15 | $5.12 | $5.14 | $5.02 | 176,592 |
| 2021-09-23 | $5.12 | $5.15 | $5.11 | $5.13 | $5.01 | 192,346 |
| 2021-09-22 | $5.04 | $5.16 | $4.91 | $5.13 | $5.01 | 385,324 |
| 2021-09-21 | $5.03 | $5.05 | $5.02 | $5.04 | $4.92 | 187,570 |
| 2021-09-20 | $5.07 | $5.07 | $4.97 | $5.03 | $4.91 | 310,712 |
| 2021-09-17 | $5.15 | $5.18 | $5.10 | $5.13 | $5.01 | 249,123 |
| 2021-09-16 | $5.18 | $5.18 | $5.15 | $5.18 | $5.06 | 192,962 |
| 2021-09-15 | $5.21 | $5.21 | $5.16 | $5.21 | $5.08 | 298,736 |
| 2021-09-14 | $5.24 | $5.26 | $5.20 | $5.24 | $5.11 | 375,865 |
| 2021-09-13 | $5.22 | $5.25 | $5.21 | $5.24 | $5.11 | 217,824 |
| 2021-09-10 | $5.21 | $5.23 | $5.19 | $5.21 | $5.08 | 255,023 |
| 2021-09-09 | $5.16 | $5.19 | $5.15 | $5.18 | $5.06 | 123,601 |
| 2021-09-08 | $5.19 | $5.20 | $5.15 | $5.15 | $5.03 | 301,338 |
| 2021-09-07 | $5.17 | $5.21 | $5.15 | $5.19 | $5.06 | 266,416 |
| 2021-09-03 | $5.05 | $5.13 | $5.01 | $5.13 | $5.01 | 614,281 |
| 2021-09-02 | $4.88 | $4.89 | $4.83 | $4.83 | $4.71 | 501,461 |
| 2021-09-01 | $4.86 | $4.90 | $4.85 | $4.89 | $4.77 | 270,807 |
| 2021-08-31 | $4.80 | $4.81 | $4.77 | $4.78 | $4.66 | 396,698 |
| 2021-08-30 | $4.84 | $4.84 | $4.80 | $4.81 | $4.69 | 304,581 |
| 2021-08-27 | $4.78 | $4.84 | $4.78 | $4.83 | $4.71 | 202,645 |
| 2021-08-26 | $4.82 | $4.82 | $4.76 | $4.78 | $4.66 | 300,266 |
| 2021-08-25 | $4.80 | $4.84 | $4.80 | $4.83 | $4.71 | 201,458 |
| 2021-08-24 | $4.77 | $4.82 | $4.77 | $4.80 | $4.68 | 312,051 |
| 2021-08-23 | $4.75 | $4.76 | $4.73 | $4.76 | $4.65 | 306,084 |
| 2021-08-20 | $4.69 | $4.75 | $4.65 | $4.74 | $4.63 | 452,960 |
| 2021-08-19 | $4.79 | $4.79 | $4.66 | $4.69 | $4.58 | 1,135,561 |
| 2021-08-18 | $4.89 | $4.95 | $4.86 | $4.86 | $4.74 | 453,360 |
| 2021-08-17 | $4.94 | $4.94 | $4.89 | $4.94 | $4.82 | 373,573 |
| 2021-08-16 | $5.01 | $5.01 | $4.94 | $4.98 | $4.86 | 210,846 |
| 2021-08-13 | $5.02 | $5.02 | $5.00 | $5.01 | $4.89 | 217,822 |
| 2021-08-12 | $4.98 | $5.03 | $4.98 | $5.01 | $4.89 | 452,619 |
| 2021-08-11 | $4.93 | $4.93 | $4.88 | $4.92 | $4.80 | 640,764 |
| 2021-08-10 | $4.88 | $4.91 | $4.84 | $4.91 | $4.79 | 1,128,396 |
| 2021-08-09 | $4.96 | $4.97 | $4.89 | $4.93 | $4.81 | 863,304 |
| 2021-08-06 | $4.93 | $4.96 | $4.91 | $4.95 | $4.83 | 413,692 |
| 2021-08-05 | $4.86 | $4.88 | $4.84 | $4.87 | $4.75 | 187,182 |
| 2021-08-04 | $4.87 | $4.90 | $4.82 | $4.82 | $4.70 | 252,208 |
| 2021-08-03 | $4.90 | $4.90 | $4.82 | $4.90 | $4.78 | 528,591 |
| 2021-08-02 | $4.95 | $4.98 | $4.90 | $4.90 | $4.78 | 308,455 |
| 2021-07-30 | $5.06 | $5.10 | $4.95 | $4.98 | $4.86 | 287,375 |
| 2021-07-29 | $5.07 | $5.09 | $5.05 | $5.06 | $4.94 | 334,667 |
| 2021-07-28 | $5.02 | $5.11 | $5.02 | $5.09 | $4.97 | 301,826 |
| 2021-07-27 | $5.03 | $5.04 | $4.99 | $5.03 | $4.91 | 331,070 |
| 2021-07-26 | $4.96 | $5.02 | $4.96 | $5.00 | $4.88 | 297,030 |
| 2021-07-23 | $5.02 | $5.08 | $5.02 | $5.02 | $4.90 | 254,648 |
| 2021-07-22 | $5.04 | $5.07 | $5.00 | $5.00 | $4.88 | 454,202 |
| 2021-07-21 | $4.98 | $5.07 | $4.98 | $5.06 | $4.94 | 301,136 |
| 2021-07-20 | $4.94 | $5.01 | $4.92 | $5.00 | $4.88 | 370,206 |
| 2021-07-19 | $4.95 | $4.95 | $4.89 | $4.93 | $4.81 | 881,099 |
| 2021-07-16 | $4.97 | $5.00 | $4.94 | $4.95 | $4.83 | 430,230 |
| 2021-07-15 | $4.98 | $4.98 | $4.92 | $4.93 | $4.81 | 526,689 |
| 2021-07-14 | $5.03 | $5.04 | $5.00 | $5.00 | $4.88 | 219,783 |
| 2021-07-13 | $5.07 | $5.08 | $5.01 | $5.02 | $4.90 | 391,748 |
| 2021-07-12 | $5.02 | $5.02 | $4.99 | $5.00 | $4.88 | 278,267 |
| 2021-07-09 | $4.93 | $5.08 | $4.93 | $5.05 | $4.93 | 812,498 |
| 2021-07-08 | $4.87 | $4.89 | $4.85 | $4.88 | $4.76 | 505,809 |
| 2021-07-07 | $4.97 | $4.98 | $4.91 | $4.95 | $4.83 | 412,457 |
| 2021-07-06 | $5.07 | $5.08 | $4.93 | $4.99 | $4.87 | 860,186 |
| 2021-07-02 | $5.10 | $5.13 | $5.09 | $5.12 | $5.00 | 374,062 |
| 2021-07-01 | $5.14 | $5.14 | $5.07 | $5.13 | $5.01 | 462,108 |
| 2021-06-30 | $5.14 | $5.15 | $5.08 | $5.09 | $4.97 | 367,131 |
| 2021-06-29 | $5.18 | $5.22 | $5.15 | $5.19 | $5.06 | 402,699 |
| 2021-06-28 | $5.26 | $5.28 | $5.19 | $5.19 | $5.06 | 568,479 |
| 2021-06-25 | $5.22 | $5.23 | $5.18 | $5.21 | $5.08 | 330,338 |
| 2021-06-24 | $5.19 | $5.25 | $5.16 | $5.18 | $5.06 | 767,991 |
| 2021-06-23 | $5.15 | $5.17 | $5.11 | $5.11 | $4.99 | 419,999 |
| 2021-06-22 | $5.19 | $5.22 | $5.15 | $5.15 | $5.03 | 334,269 |
| 2021-06-21 | $5.16 | $5.20 | $5.12 | $5.17 | $5.05 | 360,171 |
| 2021-06-18 | $5.20 | $5.20 | $5.11 | $5.12 | $5.00 | 391,277 |
| 2021-06-17 | $5.33 | $5.35 | $5.27 | $5.27 | $5.14 | 496,883 |
| 2021-06-16 | $5.36 | $5.36 | $5.29 | $5.33 | $5.20 | 508,180 |
| 2021-06-15 | $5.41 | $5.41 | $5.37 | $5.37 | $5.24 | 240,941 |
| 2021-06-14 | $5.48 | $5.48 | $5.41 | $5.44 | $5.31 | 367,290 |
| 2021-06-11 | $5.40 | $5.43 | $5.40 | $5.43 | $5.30 | 139,932 |
| 2021-06-10 | $5.46 | $5.47 | $5.42 | $5.42 | $5.29 | 145,835 |
| 2021-06-09 | $5.49 | $5.49 | $5.40 | $5.41 | $5.28 | 270,352 |
| 2021-06-08 | $5.56 | $5.56 | $5.50 | $5.52 | $5.39 | 136,037 |
| 2021-06-07 | $5.56 | $5.58 | $5.55 | $5.57 | $5.44 | 209,614 |
| 2021-06-04 | $5.60 | $5.60 | $5.52 | $5.54 | $5.41 | 438,863 |
| 2021-06-03 | $5.54 | $5.58 | $5.52 | $5.57 | $5.44 | 449,541 |
| 2021-06-02 | $5.51 | $5.59 | $5.51 | $5.58 | $5.45 | 884,388 |
| 2021-06-01 | $5.53 | $5.55 | $5.49 | $5.49 | $5.36 | 593,001 |
| 2021-05-28 | $5.56 | $5.57 | $5.52 | $5.55 | $5.42 | 244,781 |
| 2021-05-27 | $5.60 | $5.63 | $5.56 | $5.60 | $5.47 | 368,174 |
| 2021-05-26 | $5.60 | $5.61 | $5.57 | $5.60 | $5.47 | 494,934 |
| 2021-05-25 | $5.60 | $5.65 | $5.60 | $5.62 | $5.48 | 335,916 |
| 2021-05-24 | $5.56 | $5.57 | $5.53 | $5.56 | $5.43 | 214,872 |
| 2021-05-21 | $5.52 | $5.53 | $5.48 | $5.52 | $5.39 | 191,009 |
| 2021-05-20 | $5.43 | $5.55 | $5.43 | $5.53 | $5.40 | 594,153 |
| 2021-05-19 | $5.38 | $5.43 | $5.36 | $5.42 | $5.29 | 351,345 |
| 2021-05-18 | $5.37 | $5.45 | $5.37 | $5.37 | $5.24 | 346,013 |
| 2021-05-17 | $5.35 | $5.38 | $5.33 | $5.35 | $5.22 | 283,044 |
| 2021-05-14 | $5.31 | $5.37 | $5.30 | $5.37 | $5.24 | 265,571 |
| 2021-05-13 | $5.17 | $5.33 | $5.17 | $5.32 | $5.19 | 618,721 |
| 2021-05-12 | $5.26 | $5.26 | $5.14 | $5.14 | $5.02 | 527,497 |
| 2021-05-11 | $5.29 | $5.30 | $5.24 | $5.28 | $5.15 | 424,597 |
| 2021-05-10 | $5.32 | $5.39 | $5.32 | $5.33 | $5.20 | 262,222 |
| 2021-05-07 | $5.32 | $5.32 | $5.26 | $5.30 | $5.17 | 527,705 |
| 2021-05-06 | $5.45 | $5.45 | $5.39 | $5.44 | $5.31 | 378,295 |
| 2021-05-05 | $5.41 | $5.52 | $5.41 | $5.47 | $5.34 | 776,900 |
| 2021-05-04 | $5.38 | $5.43 | $5.37 | $5.43 | $5.30 | 332,880 |
| 2021-05-03 | $5.46 | $5.48 | $5.42 | $5.44 | $5.31 | 321,194 |
| 2021-04-30 | $5.48 | $5.48 | $5.40 | $5.44 | $5.31 | 420,159 |
| 2021-04-29 | $5.54 | $5.57 | $5.49 | $5.54 | $5.41 | 544,241 |
| 2021-04-28 | $5.39 | $5.47 | $5.38 | $5.47 | $5.34 | 376,900 |
| 2021-04-27 | $5.46 | $5.46 | $5.33 | $5.39 | $5.26 | 511,843 |
| 2021-04-26 | $5.34 | $5.37 | $5.33 | $5.35 | $5.22 | 351,710 |
| 2021-04-23 | $5.30 | $5.42 | $5.30 | $5.41 | $5.28 | 470,254 |
| 2021-04-22 | $5.30 | $5.34 | $5.27 | $5.29 | $5.16 | 593,078 |
| 2021-04-21 | $5.20 | $5.29 | $5.20 | $5.28 | $5.15 | 593,052 |
| 2021-04-20 | $5.28 | $5.29 | $5.21 | $5.25 | $5.12 | 1,570,119 |
| 2021-04-19 | $5.35 | $5.36 | $5.27 | $5.33 | $5.20 | 2,802,092 |
| 2021-04-16 | $5.38 | $5.41 | $5.36 | $5.39 | $5.26 | 489,818 |
| 2021-04-15 | $5.37 | $5.39 | $5.33 | $5.38 | $5.25 | 474,374 |
| 2021-04-14 | $5.30 | $5.32 | $5.28 | $5.30 | $5.17 | 621,282 |
| 2021-04-13 | $5.37 | $5.37 | $5.32 | $5.36 | $5.23 | 330,636 |
| 2021-04-12 | $5.39 | $5.39 | $5.33 | $5.34 | $5.21 | 414,092 |
| 2021-04-09 | $5.39 | $5.42 | $5.36 | $5.41 | $5.28 | 477,249 |
| 2021-04-08 | $5.33 | $5.34 | $5.30 | $5.30 | $5.17 | 837,187 |
| 2021-04-07 | $5.39 | $5.39 | $5.33 | $5.37 | $5.24 | 708,076 |
| 2021-04-06 | $5.44 | $5.48 | $5.41 | $5.41 | $5.28 | 800,638 |
| 2021-04-05 | $5.49 | $5.49 | $5.43 | $5.46 | $5.33 | 1,152,771 |
| 2021-04-01 | $5.37 | $5.39 | $5.32 | $5.36 | $5.23 | 1,404,120 |
| 2021-03-31 | $5.37 | $5.40 | $5.32 | $5.36 | $5.23 | 2,273,496 |
| 2021-03-30 | $5.58 | $5.62 | $5.53 | $5.55 | $5.42 | 2,273,812 |
| 2021-03-29 | $5.72 | $5.79 | $5.64 | $5.68 | $5.54 | 3,481,729 |
| 2021-03-26 | $6.65 | $6.72 | $6.61 | $6.61 | $6.45 | 618,661 |
| 2021-03-25 | $6.49 | $6.63 | $6.47 | $6.61 | $6.45 | 333,480 |
| 2021-03-24 | $6.43 | $6.44 | $6.39 | $6.40 | $6.25 | 253,724 |
| 2021-03-23 | $6.51 | $6.54 | $6.45 | $6.47 | $6.31 | 254,616 |
| 2021-03-22 | $6.47 | $6.53 | $6.47 | $6.50 | $6.34 | 330,059 |
| 2021-03-19 | $6.43 | $6.47 | $6.39 | $6.46 | $6.30 | 395,279 |
| 2021-03-18 | $6.31 | $6.43 | $6.31 | $6.38 | $6.23 | 384,686 |
| 2021-03-17 | $6.11 | $6.18 | $6.10 | $6.17 | $6.02 | 321,928 |
| 2021-03-16 | $6.24 | $6.24 | $6.17 | $6.21 | $6.06 | 225,637 |
| 2021-03-15 | $6.23 | $6.33 | $6.19 | $6.26 | $6.11 | 519,522 |
| 2021-03-12 | $6.21 | $6.23 | $6.19 | $6.23 | $6.08 | 239,439 |
| 2021-03-11 | $6.21 | $6.24 | $6.16 | $6.22 | $6.07 | 242,897 |
| 2021-03-10 | $6.34 | $6.36 | $6.31 | $6.36 | $6.21 | 317,257 |
| 2021-03-09 | $6.31 | $6.33 | $6.27 | $6.30 | $6.15 | 209,405 |
| 2021-03-08 | $6.18 | $6.26 | $6.18 | $6.20 | $6.05 | 301,705 |
| 2021-03-05 | $6.04 | $6.05 | $5.94 | $6.05 | $5.90 | 204,268 |
| 2021-03-04 | $6.07 | $6.08 | $5.92 | $6.01 | $5.87 | 457,561 |
| 2021-03-03 | $5.98 | $6.08 | $5.98 | $6.05 | $5.90 | 330,209 |
| 2021-03-02 | $5.96 | $5.97 | $5.92 | $5.95 | $5.81 | 87,809 |
| 2021-03-01 | $5.97 | $5.99 | $5.94 | $5.98 | $5.84 | 124,361 |
| 2021-02-26 | $5.97 | $5.97 | $5.85 | $5.88 | $5.74 | 161,824 |
| 2021-02-25 | $6.03 | $6.03 | $5.89 | $5.93 | $5.79 | 319,424 |
| 2021-02-24 | $6.02 | $6.08 | $6.01 | $6.07 | $5.92 | 194,631 |
| 2021-02-23 | $6.03 | $6.10 | $5.97 | $6.08 | $5.93 | 356,824 |
| 2021-02-22 | $6.00 | $6.13 | $6.00 | $6.08 | $5.93 | 295,657 |
| 2021-02-19 | $5.96 | $5.98 | $5.94 | $5.95 | $5.81 | 185,759 |
| 2021-02-18 | $5.97 | $6.00 | $5.93 | $6.00 | $5.86 | 387,287 |
| 2021-02-17 | $6.20 | $6.22 | $6.16 | $6.20 | $6.05 | 181,558 |
| 2021-02-16 | $6.23 | $6.28 | $6.19 | $6.20 | $6.05 | 533,186 |
| 2021-02-12 | $6.17 | $6.31 | $6.17 | $6.25 | $6.10 | 1,014,047 |
| 2021-02-11 | $6.15 | $6.17 | $6.10 | $6.13 | $5.98 | 421,323 |
| 2021-02-10 | $6.15 | $6.17 | $6.06 | $6.13 | $5.98 | 463,279 |
| 2021-02-09 | $6.00 | $6.13 | $6.00 | $6.10 | $5.95 | 823,785 |
| 2021-02-08 | $5.74 | $5.93 | $5.74 | $5.90 | $5.76 | 2,144,110 |
| 2021-02-05 | $5.67 | $5.69 | $5.64 | $5.67 | $5.53 | 242,651 |
| 2021-02-04 | $5.65 | $5.68 | $5.61 | $5.64 | $5.50 | 183,711 |
| 2021-02-03 | $5.53 | $5.75 | $5.52 | $5.75 | $5.61 | 318,012 |
| 2021-02-02 | $5.27 | $5.33 | $5.25 | $5.33 | $5.20 | 199,636 |
| 2021-02-01 | $5.28 | $5.34 | $5.27 | $5.34 | $5.21 | 231,823 |
| 2021-01-29 | $5.38 | $5.41 | $5.32 | $5.36 | $5.23 | 283,091 |
| 2021-01-28 | $5.28 | $5.37 | $5.28 | $5.34 | $5.21 | 376,503 |
| 2021-01-27 | $5.38 | $5.38 | $5.28 | $5.30 | $5.17 | 244,580 |
| 2021-01-26 | $5.46 | $5.46 | $5.42 | $5.46 | $5.33 | 168,689 |
| 2021-01-25 | $5.46 | $5.47 | $5.40 | $5.45 | $5.32 | 217,669 |
| 2021-01-22 | $5.50 | $5.51 | $5.44 | $5.47 | $5.34 | 190,764 |
| 2021-01-21 | $5.60 | $5.61 | $5.50 | $5.55 | $5.42 | 200,769 |
| 2021-01-20 | $5.54 | $5.57 | $5.51 | $5.57 | $5.44 | 230,466 |
| 2021-01-19 | $5.63 | $5.63 | $5.56 | $5.60 | $5.47 | 841,971 |
| 2021-01-15 | $5.73 | $5.75 | $5.68 | $5.71 | $5.57 | 222,988 |
| 2021-01-14 | $5.73 | $5.82 | $5.73 | $5.80 | $5.66 | 202,398 |
| 2021-01-13 | $5.64 | $5.66 | $5.62 | $5.65 | $5.51 | 242,572 |
| 2021-01-12 | $5.65 | $5.69 | $5.62 | $5.68 | $5.54 | 432,959 |
| 2021-01-11 | $5.80 | $5.85 | $5.80 | $5.82 | $5.68 | 210,257 |
| 2021-01-08 | $5.82 | $5.83 | $5.76 | $5.82 | $5.68 | 220,998 |
| 2021-01-07 | $5.68 | $5.73 | $5.65 | $5.72 | $5.58 | 245,965 |
| 2021-01-06 | $5.62 | $5.68 | $5.57 | $5.66 | $5.52 | 131,679 |
| 2021-01-05 | $5.42 | $5.52 | $5.40 | $5.51 | $5.38 | 167,422 |
| 2021-01-04 | $5.30 | $5.31 | $5.22 | $5.22 | $5.09 | 192,634 |
| 2020-12-31 | $5.33 | $5.34 | $5.30 | $5.33 | $5.20 | 83,573 |
| 2020-12-30 | $5.29 | $5.34 | $5.29 | $5.30 | $5.17 | 91,990 |
| 2020-12-29 | $5.24 | $5.25 | $5.22 | $5.24 | $5.11 | 164,721 |
| 2020-12-28 | $5.23 | $5.24 | $5.20 | $5.21 | $5.08 | 64,799 |
| 2020-12-24 | $5.22 | $5.23 | $5.21 | $5.22 | $5.09 | 41,044 |
| 2020-12-23 | $5.14 | $5.19 | $5.12 | $5.19 | $5.06 | 68,803 |
| 2020-12-22 | $5.13 | $5.13 | $5.08 | $5.11 | $4.99 | 104,985 |
| 2020-12-21 | $5.09 | $5.13 | $5.04 | $5.13 | $5.01 | 143,522 |
| 2020-12-18 | $5.20 | $5.20 | $5.17 | $5.17 | $5.05 | 120,270 |
| 2020-12-17 | $5.22 | $5.23 | $5.21 | $5.22 | $5.09 | 54,142 |
| 2020-12-16 | $5.22 | $5.24 | $5.21 | $5.22 | $5.09 | 98,793 |
| 2020-12-15 | $5.21 | $5.23 | $5.18 | $5.22 | $5.09 | 142,433 |
| 2020-12-14 | $5.25 | $5.28 | $5.22 | $5.23 | $5.10 | 151,462 |
| 2020-12-11 | $5.30 | $5.31 | $5.25 | $5.29 | $5.16 | 95,006 |
| 2020-12-10 | $5.26 | $5.30 | $5.25 | $5.30 | $5.17 | 88,373 |
| 2020-12-09 | $5.25 | $5.25 | $5.19 | $5.22 | $5.09 | 115,249 |
| 2020-12-08 | $5.30 | $5.31 | $5.26 | $5.29 | $5.16 | 136,200 |
| 2020-12-07 | $5.32 | $5.34 | $5.28 | $5.31 | $5.18 | 173,012 |
| 2020-12-04 | $5.42 | $5.46 | $5.41 | $5.45 | $5.32 | 152,852 |
| 2020-12-03 | $5.38 | $5.42 | $5.33 | $5.39 | $5.26 | 150,585 |
| 2020-12-02 | $5.36 | $5.41 | $5.35 | $5.41 | $5.28 | 89,756 |
| 2020-12-01 | $5.25 | $5.32 | $5.24 | $5.31 | $5.18 | 161,829 |
| 2020-11-30 | $5.11 | $5.13 | $5.01 | $5.01 | $4.89 | 146,724 |
| 2020-11-27 | $5.19 | $5.19 | $5.14 | $5.16 | $5.04 | 77,677 |
| 2020-11-25 | $5.14 | $5.16 | $5.13 | $5.15 | $5.03 | 81,096 |
| 2020-11-24 | $5.10 | $5.16 | $5.10 | $5.14 | $5.02 | 150,057 |
| 2020-11-23 | $5.01 | $5.03 | $4.97 | $5.00 | $4.88 | 277,019 |
| 2020-11-20 | $4.95 | $4.97 | $4.93 | $4.96 | $4.84 | 79,678 |
| 2020-11-19 | $4.93 | $4.96 | $4.91 | $4.96 | $4.84 | 85,346 |
| 2020-11-18 | $5.04 | $5.08 | $4.99 | $4.99 | $4.87 | 108,960 |
| 2020-11-17 | $5.03 | $5.12 | $5.03 | $5.10 | $4.98 | 128,340 |
| 2020-11-16 | $4.99 | $5.00 | $4.96 | $4.98 | $4.86 | 103,895 |
| 2020-11-13 | $4.85 | $4.93 | $4.83 | $4.90 | $4.78 | 105,441 |
| 2020-11-12 | $4.94 | $4.96 | $4.90 | $4.90 | $4.78 | 191,831 |
| 2020-11-11 | $5.13 | $5.16 | $5.12 | $5.12 | $5.00 | 139,496 |
| 2020-11-10 | $5.04 | $5.14 | $5.03 | $5.12 | $5.00 | 208,975 |
| 2020-11-09 | $5.03 | $5.07 | $4.94 | $4.94 | $4.82 | 322,164 |
| 2020-11-06 | $4.82 | $4.85 | $4.80 | $4.82 | $4.70 | 85,806 |
| 2020-11-05 | $4.75 | $4.80 | $4.75 | $4.76 | $4.65 | 100,803 |
| 2020-11-04 | $4.71 | $4.76 | $4.69 | $4.70 | $4.59 | 166,533 |
| 2020-11-03 | $4.69 | $4.81 | $4.65 | $4.77 | $4.66 | 616,018 |
| 2020-11-02 | $4.59 | $4.63 | $4.58 | $4.63 | $4.52 | 167,459 |
| 2020-10-30 | $4.44 | $4.52 | $4.43 | $4.46 | $4.35 | 671,182 |
| 2020-10-29 | $4.53 | $4.53 | $4.48 | $4.48 | $4.37 | 259,418 |
| 2020-10-28 | $4.62 | $4.66 | $4.48 | $4.52 | $4.41 | 590,456 |
| 2020-10-27 | $4.67 | $4.70 | $4.66 | $4.68 | $4.57 | 198,539 |
| 2020-10-26 | $4.69 | $4.69 | $4.62 | $4.66 | $4.55 | 79,693 |
| 2020-10-23 | $4.73 | $4.74 | $4.71 | $4.73 | $4.62 | 85,624 |
| 2020-10-22 | $4.69 | $4.70 | $4.66 | $4.68 | $4.57 | 79,002 |
| 2020-10-21 | $4.67 | $4.73 | $4.67 | $4.71 | $4.60 | 101,463 |
| 2020-10-20 | $4.63 | $4.65 | $4.63 | $4.63 | $4.52 | 67,266 |
| 2020-10-19 | $4.66 | $4.69 | $4.63 | $4.63 | $4.52 | 72,717 |
| 2020-10-16 | $4.62 | $4.67 | $4.62 | $4.66 | $4.55 | 75,282 |
| 2020-10-15 | $4.57 | $4.60 | $4.56 | $4.60 | $4.49 | 86,473 |
| 2020-10-14 | $4.64 | $4.64 | $4.60 | $4.61 | $4.50 | 77,260 |
| 2020-10-13 | $4.64 | $4.65 | $4.62 | $4.63 | $4.52 | 82,127 |
| 2020-10-12 | $4.63 | $4.65 | $4.61 | $4.64 | $4.53 | 105,307 |
| 2020-10-09 | $4.62 | $4.63 | $4.57 | $4.59 | $4.48 | 162,515 |
| 2020-10-08 | $4.72 | $4.74 | $4.69 | $4.72 | $4.61 | 81,887 |
| 2020-10-07 | $4.67 | $4.69 | $4.65 | $4.69 | $4.58 | 78,702 |
| 2020-10-06 | $4.67 | $4.67 | $4.59 | $4.60 | $4.49 | 189,552 |
| 2020-10-05 | $4.64 | $4.68 | $4.63 | $4.65 | $4.54 | 168,946 |
| 2020-10-02 | $4.52 | $4.58 | $4.52 | $4.56 | $4.45 | 146,946 |
| 2020-10-01 | $4.58 | $4.60 | $4.56 | $4.57 | $4.46 | 255,497 |
| 2020-09-30 | $4.61 | $4.61 | $4.56 | $4.58 | $4.47 | 127,010 |
| 2020-09-29 | $4.80 | $4.81 | $4.73 | $4.73 | $4.62 | 138,280 |
| 2020-09-28 | $4.86 | $4.89 | $4.84 | $4.87 | $4.75 | 98,895 |
| 2020-09-25 | $4.72 | $4.77 | $4.69 | $4.77 | $4.66 | 73,519 |
| 2020-09-24 | $4.70 | $4.75 | $4.68 | $4.74 | $4.63 | 115,171 |
| 2020-09-23 | $4.80 | $4.82 | $4.72 | $4.72 | $4.61 | 187,483 |
| 2020-09-22 | $4.81 | $4.83 | $4.76 | $4.83 | $4.71 | 92,187 |
| 2020-09-21 | $4.79 | $4.80 | $4.74 | $4.80 | $4.68 | 127,260 |
| 2020-09-18 | $4.93 | $4.93 | $4.88 | $4.91 | $4.79 | 110,088 |
| 2020-09-17 | $4.97 | $5.00 | $4.96 | $4.98 | $4.86 | 89,258 |
| 2020-09-16 | $4.98 | $5.00 | $4.93 | $4.94 | $4.82 | 158,339 |
| 2020-09-15 | $5.07 | $5.07 | $5.03 | $5.04 | $4.92 | 100,384 |
| 2020-09-14 | $5.09 | $5.10 | $5.06 | $5.06 | $4.94 | 147,698 |
| 2020-09-11 | $5.11 | $5.13 | $5.09 | $5.11 | $4.99 | 108,808 |
| 2020-09-10 | $5.10 | $5.12 | $5.08 | $5.09 | $4.97 | 86,839 |
| 2020-09-09 | $5.06 | $5.12 | $5.06 | $5.10 | $4.98 | 144,773 |
| 2020-09-08 | $5.06 | $5.10 | $5.03 | $5.04 | $4.92 | 115,398 |
| 2020-09-04 | $5.14 | $5.18 | $5.08 | $5.15 | $5.03 | 195,094 |
| 2020-09-03 | $5.15 | $5.16 | $5.06 | $5.09 | $4.97 | 100,315 |
| 2020-09-02 | $5.16 | $5.18 | $5.12 | $5.17 | $5.05 | 133,005 |
| 2020-09-01 | $5.16 | $5.18 | $5.14 | $5.17 | $5.05 | 87,188 |
| 2020-08-31 | $5.16 | $5.17 | $5.13 | $5.16 | $5.04 | 76,657 |
| 2020-08-28 | $5.15 | $5.17 | $5.13 | $5.16 | $5.04 | 118,031 |
| 2020-08-27 | $5.16 | $5.16 | $5.11 | $5.13 | $5.01 | 78,172 |
| 2020-08-26 | $5.13 | $5.19 | $5.13 | $5.17 | $5.05 | 85,541 |
| 2020-08-25 | $5.15 | $5.15 | $5.12 | $5.13 | $5.01 | 84,670 |
| 2020-08-24 | $5.14 | $5.16 | $5.12 | $5.15 | $5.03 | 219,529 |
| 2020-08-21 | $5.07 | $5.09 | $5.06 | $5.07 | $4.95 | 91,482 |
| 2020-08-20 | $5.06 | $5.09 | $5.05 | $5.09 | $4.97 | 95,607 |
| 2020-08-19 | $5.10 | $5.16 | $5.10 | $5.12 | $5.00 | 159,137 |
| 2020-08-18 | $5.09 | $5.09 | $5.05 | $5.07 | $4.95 | 112,724 |
| 2020-08-17 | $5.09 | $5.09 | $5.06 | $5.07 | $4.95 | 121,564 |
| 2020-08-14 | $5.04 | $5.07 | $5.03 | $5.04 | $4.92 | 53,113 |
| 2020-08-13 | $5.06 | $5.09 | $5.04 | $5.06 | $4.94 | 185,871 |
| 2020-08-12 | $5.13 | $5.15 | $5.11 | $5.11 | $4.99 | 320,535 |
| 2020-08-11 | $5.07 | $5.19 | $5.06 | $5.11 | $4.99 | 670,569 |
| 2020-08-10 | $4.91 | $4.95 | $4.89 | $4.95 | $4.83 | 91,479 |
| 2020-08-07 | $4.91 | $4.93 | $4.87 | $4.92 | $4.80 | 108,241 |
| 2020-08-06 | $4.91 | $4.95 | $4.90 | $4.94 | $4.82 | 218,228 |
| 2020-08-05 | $4.89 | $4.93 | $4.87 | $4.91 | $4.79 | 143,629 |
| 2020-08-04 | $4.81 | $4.87 | $4.81 | $4.86 | $4.74 | 106,222 |
| 2020-08-03 | $4.78 | $4.82 | $4.72 | $4.81 | $4.69 | 163,346 |
| 2020-07-31 | $4.71 | $4.71 | $4.67 | $4.69 | $4.58 | 186,021 |
| 2020-07-30 | $4.72 | $4.75 | $4.68 | $4.75 | $4.64 | 199,331 |
| 2020-07-29 | $4.79 | $5.08 | $4.75 | $4.99 | $4.87 | 344,515 |
| 2020-07-28 | $4.52 | $4.56 | $4.51 | $4.54 | $4.43 | 252,528 |
| 2020-07-27 | $4.57 | $4.58 | $4.53 | $4.56 | $4.45 | 116,515 |
| 2020-07-24 | $4.54 | $4.57 | $4.50 | $4.55 | $4.44 | 138,597 |
| 2020-07-23 | $4.59 | $4.60 | $4.54 | $4.57 | $4.46 | 122,853 |
| 2020-07-22 | $4.57 | $4.60 | $4.56 | $4.60 | $4.49 | 89,530 |
| 2020-07-21 | $4.60 | $4.60 | $4.57 | $4.58 | $4.47 | 203,807 |
| 2020-07-20 | $4.60 | $4.63 | $4.59 | $4.63 | $4.52 | 82,281 |
| 2020-07-17 | $4.56 | $4.58 | $4.56 | $4.56 | $4.45 | 111,547 |
| 2020-07-16 | $4.54 | $4.55 | $4.53 | $4.55 | $4.44 | 98,855 |
| 2020-07-15 | $4.63 | $4.63 | $4.58 | $4.58 | $4.47 | 153,670 |
| 2020-07-14 | $4.59 | $4.63 | $4.57 | $4.63 | $4.52 | 125,223 |
| 2020-07-13 | $4.57 | $4.58 | $4.51 | $4.52 | $4.41 | 128,109 |
| 2020-07-10 | $4.56 | $4.56 | $4.49 | $4.55 | $4.44 | 112,287 |
| 2020-07-09 | $4.62 | $4.64 | $4.55 | $4.59 | $4.48 | 114,662 |
| 2020-07-08 | $4.54 | $4.60 | $4.54 | $4.59 | $4.48 | 120,929 |
| 2020-07-07 | $4.53 | $4.54 | $4.50 | $4.51 | $4.40 | 123,609 |
| 2020-07-06 | $4.54 | $4.55 | $4.51 | $4.55 | $4.44 | 198,446 |
| 2020-07-02 | $4.45 | $4.50 | $4.43 | $4.44 | $4.33 | 156,383 |
| 2020-07-01 | $4.43 | $4.43 | $4.39 | $4.41 | $4.30 | 225,640 |
| 2020-06-30 | $4.45 | $4.46 | $4.42 | $4.44 | $4.33 | 276,374 |
| 2020-06-29 | $4.53 | $4.58 | $4.53 | $4.57 | $4.46 | 365,370 |
| 2020-06-26 | $4.58 | $4.58 | $4.47 | $4.49 | $4.38 | 216,639 |
| 2020-06-25 | $4.39 | $4.43 | $4.36 | $4.42 | $4.31 | 137,726 |
| 2020-06-24 | $4.49 | $4.49 | $4.41 | $4.44 | $4.33 | 147,061 |
| 2020-06-23 | $4.61 | $4.61 | $4.54 | $4.56 | $4.45 | 269,432 |
| 2020-06-22 | $4.50 | $4.52 | $4.47 | $4.51 | $4.40 | 189,253 |
| 2020-06-19 | $4.49 | $4.49 | $4.42 | $4.44 | $4.33 | 234,222 |
| 2020-06-18 | $4.41 | $4.44 | $4.38 | $4.43 | $4.32 | 541,912 |
| 2020-06-17 | $4.39 | $4.42 | $4.36 | $4.39 | $4.28 | 385,674 |
| 2020-06-16 | $4.44 | $4.44 | $4.28 | $4.36 | $4.25 | 469,796 |
| 2020-06-15 | $4.30 | $4.37 | $4.27 | $4.34 | $4.24 | 192,045 |
| 2020-06-12 | $4.40 | $4.43 | $4.33 | $4.40 | $4.29 | 280,820 |
| 2020-06-11 | $4.42 | $4.44 | $4.29 | $4.29 | $4.19 | 305,220 |
| 2020-06-10 | $4.66 | $4.67 | $4.59 | $4.61 | $4.50 | 198,277 |
| 2020-06-09 | $4.64 | $4.65 | $4.60 | $4.63 | $4.52 | 204,413 |
| 2020-06-08 | $4.69 | $4.76 | $4.69 | $4.74 | $4.63 | 182,444 |
| 2020-06-05 | $4.57 | $4.61 | $4.56 | $4.59 | $4.48 | 249,348 |
| 2020-06-04 | $4.46 | $4.47 | $4.41 | $4.44 | $4.33 | 211,484 |
| 2020-06-03 | $4.47 | $4.51 | $4.47 | $4.48 | $4.37 | 305,622 |
| 2020-06-02 | $4.55 | $4.59 | $4.51 | $4.56 | $4.45 | 513,844 |
| 2020-06-01 | $4.37 | $4.42 | $4.36 | $4.41 | $4.30 | 164,115 |
| 2020-05-29 | $4.26 | $4.27 | $4.21 | $4.26 | $4.16 | 285,420 |
| 2020-05-28 | $4.34 | $4.40 | $4.32 | $4.35 | $4.25 | 223,367 |
| 2020-05-27 | $4.29 | $4.31 | $4.23 | $4.28 | $4.18 | 466,415 |
| 2020-05-26 | $4.02 | $4.07 | $3.97 | $4.04 | $3.94 | 372,048 |
| 2020-05-22 | $3.86 | $3.86 | $3.80 | $3.83 | $3.74 | 250,364 |
| 2020-05-21 | $3.92 | $3.92 | $3.86 | $3.88 | $3.79 | 225,603 |
| 2020-05-20 | $3.92 | $3.94 | $3.87 | $3.89 | $3.80 | 378,650 |
| 2020-05-19 | $3.92 | $3.93 | $3.83 | $3.84 | $3.75 | 921,499 |
| 2020-05-18 | $3.85 | $3.89 | $3.79 | $3.87 | $3.78 | 430,927 |
| 2020-05-15 | $3.76 | $3.78 | $3.72 | $3.73 | $3.64 | 291,761 |
| 2020-05-14 | $3.78 | $3.82 | $3.74 | $3.80 | $3.71 | 261,330 |
| 2020-05-13 | $3.89 | $3.89 | $3.79 | $3.82 | $3.73 | 265,975 |
| 2020-05-12 | $3.93 | $3.94 | $3.82 | $3.83 | $3.74 | 383,186 |
| 2020-05-11 | $4.00 | $4.00 | $3.90 | $3.97 | $3.87 | 361,102 |
| 2020-05-08 | $4.16 | $4.16 | $4.08 | $4.10 | $4.00 | 192,142 |
| 2020-05-07 | $4.08 | $4.09 | $3.99 | $4.04 | $3.94 | 449,138 |
| 2020-05-06 | $4.11 | $4.11 | $4.03 | $4.03 | $3.93 | 234,946 |
| 2020-05-05 | $4.09 | $4.11 | $4.04 | $4.07 | $3.97 | 380,425 |
| 2020-05-04 | $4.07 | $4.08 | $4.01 | $4.01 | $3.91 | 330,727 |
| 2020-05-01 | $4.11 | $4.14 | $4.07 | $4.11 | $4.01 | 224,588 |
| 2020-04-30 | $4.21 | $4.22 | $4.11 | $4.14 | $4.04 | 381,512 |
| 2020-04-29 | $4.18 | $4.21 | $4.14 | $4.16 | $4.06 | 220,118 |
| 2020-04-28 | $4.11 | $4.11 | $4.04 | $4.07 | $3.97 | 425,276 |
| 2020-04-27 | $3.97 | $4.06 | $3.97 | $4.02 | $3.92 | 347,437 |
| 2020-04-24 | $4.00 | $4.00 | $3.91 | $3.93 | $3.84 | 264,751 |
| 2020-04-23 | $4.04 | $4.08 | $4.00 | $4.01 | $3.91 | 209,329 |
| 2020-04-22 | $4.04 | $4.05 | $4.00 | $4.00 | $3.90 | 264,059 |
| 2020-04-21 | $3.94 | $4.01 | $3.87 | $3.87 | $3.78 | 533,889 |
| 2020-04-20 | $3.86 | $3.94 | $3.83 | $3.84 | $3.75 | 383,540 |
| 2020-04-17 | $3.84 | $3.86 | $3.81 | $3.84 | $3.75 | 330,301 |
| 2020-04-16 | $3.83 | $3.83 | $3.77 | $3.80 | $3.71 | 287,086 |
| 2020-04-15 | $3.92 | $3.94 | $3.87 | $3.89 | $3.80 | 506,890 |
| 2020-04-14 | $4.07 | $4.11 | $4.01 | $4.06 | $3.96 | 558,416 |
| 2020-04-13 | $4.04 | $4.04 | $3.96 | $3.99 | $3.89 | 410,734 |
| 2020-04-09 | $4.13 | $4.20 | $4.06 | $4.08 | $3.98 | 592,420 |
| 2020-04-08 | $4.20 | $4.22 | $4.15 | $4.18 | $4.08 | 618,799 |
| 2020-04-07 | $4.35 | $4.35 | $4.14 | $4.16 | $4.06 | 713,829 |
| 2020-04-06 | $4.05 | $4.16 | $4.02 | $4.15 | $4.05 | 554,857 |
| 2020-04-03 | $3.84 | $3.85 | $3.77 | $3.79 | $3.70 | 671,445 |
| 2020-04-02 | $3.87 | $3.92 | $3.79 | $3.91 | $3.82 | 385,070 |
| 2020-04-01 | $3.99 | $4.08 | $3.95 | $3.98 | $3.88 | 740,354 |
| 2020-03-31 | $4.24 | $4.36 | $4.20 | $4.27 | $4.17 | 461,671 |
| 2020-03-30 | $4.44 | $4.56 | $4.39 | $4.52 | $4.41 | 495,456 |
| 2020-03-27 | $4.34 | $4.45 | $4.25 | $4.38 | $4.27 | 331,988 |
| 2020-03-26 | $4.49 | $4.52 | $4.40 | $4.52 | $4.41 | 467,115 |
| 2020-03-25 | $4.37 | $4.50 | $4.23 | $4.41 | $4.30 | 731,708 |
| 2020-03-24 | $4.13 | $4.30 | $4.10 | $4.29 | $4.19 | 698,536 |
| 2020-03-23 | $3.86 | $3.89 | $3.71 | $3.76 | $3.67 | 786,330 |
| 2020-03-20 | $4.09 | $4.11 | $3.89 | $3.92 | $3.83 | 835,159 |
| 2020-03-19 | $3.85 | $4.08 | $3.80 | $3.96 | $3.86 | 841,932 |
| 2020-03-18 | $3.69 | $3.88 | $3.65 | $3.76 | $3.67 | 559,424 |
| 2020-03-17 | $3.79 | $3.98 | $3.74 | $3.97 | $3.87 | 979,903 |
| 2020-03-16 | $3.55 | $3.88 | $3.55 | $3.67 | $3.58 | 687,373 |
| 2020-03-13 | $3.83 | $3.86 | $3.73 | $3.83 | $3.74 | 504,942 |
| 2020-03-12 | $3.77 | $3.77 | $3.57 | $3.60 | $3.51 | 821,606 |
| 2020-03-11 | $4.09 | $4.12 | $3.99 | $4.02 | $3.92 | 684,928 |
| 2020-03-10 | $4.15 | $4.26 | $4.05 | $4.25 | $4.15 | 524,317 |
| 2020-03-09 | $3.75 | $4.00 | $3.75 | $3.86 | $3.77 | 466,299 |
| 2020-03-06 | $4.24 | $4.32 | $4.21 | $4.24 | $4.14 | 319,653 |
| 2020-03-05 | $4.46 | $4.52 | $4.45 | $4.49 | $4.38 | 820,351 |
| 2020-03-04 | $4.52 | $4.57 | $4.47 | $4.57 | $4.46 | 371,313 |
| 2020-03-03 | $4.55 | $4.60 | $4.42 | $4.48 | $4.37 | 415,379 |
| 2020-03-02 | $4.51 | $4.58 | $4.45 | $4.58 | $4.47 | 274,294 |
| 2020-02-28 | $4.33 | $4.43 | $4.29 | $4.43 | $4.32 | 272,779 |
| 2020-02-27 | $4.57 | $4.58 | $4.47 | $4.49 | $4.38 | 293,600 |
| 2020-02-26 | $4.75 | $4.79 | $4.72 | $4.76 | $4.65 | 152,629 |
| 2020-02-25 | $4.80 | $4.80 | $4.68 | $4.69 | $4.58 | 152,519 |
| 2020-02-24 | $4.80 | $4.86 | $4.76 | $4.80 | $4.68 | 199,680 |
| 2020-02-21 | $5.03 | $5.03 | $4.99 | $5.00 | $4.88 | 70,252 |
| 2020-02-20 | $5.06 | $5.09 | $5.03 | $5.07 | $4.95 | 86,206 |
| 2020-02-19 | $5.08 | $5.10 | $5.07 | $5.08 | $4.96 | 130,240 |
| 2020-02-18 | $5.06 | $5.08 | $5.00 | $5.08 | $4.96 | 116,577 |
| 2020-02-14 | $5.11 | $5.11 | $5.06 | $5.06 | $4.94 | 98,934 |
| 2020-02-13 | $5.12 | $5.13 | $5.09 | $5.13 | $5.01 | 186,247 |
| 2020-02-12 | $5.18 | $5.21 | $5.17 | $5.19 | $5.06 | 185,664 |
| 2020-02-11 | $5.15 | $5.17 | $5.15 | $5.15 | $5.03 | 181,144 |
| 2020-02-10 | $5.11 | $5.14 | $5.10 | $5.13 | $5.01 | 86,615 |
| 2020-02-07 | $5.10 | $5.12 | $5.09 | $5.09 | $4.97 | 86,696 |
| 2020-02-06 | $5.07 | $5.10 | $5.07 | $5.08 | $4.96 | 86,676 |
| 2020-02-05 | $5.02 | $5.03 | $5.00 | $5.01 | $4.89 | 88,377 |
| 2020-02-04 | $5.03 | $5.03 | $4.96 | $4.97 | $4.85 | 174,297 |
| 2020-02-03 | $5.12 | $5.15 | $5.06 | $5.06 | $4.94 | 98,924 |
| 2020-01-31 | $5.18 | $5.19 | $5.10 | $5.14 | $5.02 | 161,166 |
| 2020-01-30 | $5.21 | $5.41 | $5.18 | $5.39 | $5.26 | 116,525 |
| 2020-01-29 | $5.15 | $5.22 | $5.15 | $5.19 | $5.06 | 133,173 |
| 2020-01-28 | $5.09 | $5.14 | $5.08 | $5.14 | $5.02 | 65,235 |
| 2020-01-27 | $5.09 | $5.09 | $5.05 | $5.08 | $4.96 | 139,431 |
| 2020-01-24 | $5.20 | $5.20 | $5.06 | $5.09 | $4.97 | 310,529 |
| 2020-01-23 | $5.25 | $5.25 | $5.21 | $5.23 | $5.10 | 86,437 |
| 2020-01-22 | $5.22 | $5.25 | $5.21 | $5.23 | $5.10 | 83,926 |
| 2020-01-21 | $5.19 | $5.19 | $5.16 | $5.19 | $5.06 | 148,507 |
| 2020-01-17 | $5.16 | $5.19 | $5.16 | $5.18 | $5.06 | 51,087 |
| 2020-01-16 | $5.14 | $5.16 | $5.10 | $5.16 | $5.04 | 81,393 |
| 2020-01-15 | $5.23 | $5.24 | $5.21 | $5.21 | $5.08 | 88,361 |
| 2020-01-14 | $5.29 | $5.31 | $5.26 | $5.28 | $5.15 | 89,130 |
| 2020-01-13 | $5.27 | $5.31 | $5.24 | $5.30 | $5.17 | 92,114 |
| 2020-01-10 | $5.27 | $5.30 | $5.25 | $5.28 | $5.15 | 123,047 |
| 2020-01-09 | $5.25 | $5.25 | $5.22 | $5.24 | $5.11 | 78,228 |
| 2020-01-08 | $5.20 | $5.26 | $5.19 | $5.23 | $5.10 | 101,896 |
| 2020-01-07 | $5.14 | $5.18 | $5.12 | $5.15 | $5.03 | 79,225 |
| 2020-01-06 | $5.11 | $5.17 | $5.11 | $5.15 | $5.03 | 135,138 |
| 2020-01-03 | $5.12 | $5.18 | $5.10 | $5.15 | $5.03 | 83,135 |
| 2020-01-02 | $5.21 | $5.21 | $5.18 | $5.21 | $5.08 | 107,102 |
| 2019-12-31 | $5.12 | $5.16 | $5.08 | $5.16 | $5.04 | 1,283,494 |
| 2019-12-30 | $5.17 | $5.17 | $5.13 | $5.15 | $5.03 | 67,235 |
| 2019-12-27 | $5.14 | $5.15 | $5.12 | $5.12 | $5.00 | 101,117 |
| 2019-12-26 | $5.12 | $5.12 | $5.09 | $5.11 | $4.99 | 89,028 |
| 2019-12-24 | $5.12 | $5.12 | $5.08 | $5.10 | $4.98 | 56,810 |
| 2019-12-23 | $5.13 | $5.13 | $5.09 | $5.13 | $5.01 | 137,665 |
| 2019-12-20 | $5.16 | $5.17 | $5.13 | $5.14 | $5.02 | 101,322 |
| 2019-12-19 | $5.15 | $5.17 | $5.13 | $5.16 | $5.04 | 112,864 |
| 2019-12-18 | $5.20 | $5.28 | $5.16 | $5.27 | $5.14 | 114,492 |
| 2019-12-17 | $5.19 | $5.19 | $5.09 | $5.15 | $5.03 | 222,153 |
| 2019-12-16 | $5.11 | $5.14 | $5.10 | $5.10 | $4.98 | 77,646 |
| 2019-12-13 | $5.09 | $5.13 | $5.03 | $5.09 | $4.97 | 116,250 |
| 2019-12-12 | $5.13 | $5.18 | $5.11 | $5.18 | $5.06 | 121,891 |
| 2019-12-11 | $5.21 | $5.21 | $5.16 | $5.19 | $5.06 | 81,183 |
| 2019-12-10 | $5.18 | $5.23 | $5.18 | $5.22 | $5.09 | 90,877 |
| 2019-12-09 | $5.20 | $5.22 | $5.16 | $5.17 | $5.05 | 133,613 |
| 2019-12-06 | $5.20 | $5.25 | $5.20 | $5.25 | $5.12 | 129,287 |
| 2019-12-05 | $5.13 | $5.13 | $5.10 | $5.11 | $4.99 | 96,361 |
| 2019-12-04 | $5.08 | $5.10 | $5.06 | $5.07 | $4.95 | 497,871 |
| 2019-12-03 | $5.05 | $5.12 | $5.05 | $5.10 | $4.98 | 109,672 |
| 2019-12-02 | $5.10 | $5.14 | $5.05 | $5.07 | $4.95 | 141,062 |
| 2019-11-29 | $5.11 | $5.15 | $5.10 | $5.13 | $5.01 | 72,318 |
| 2019-11-27 | $5.09 | $5.09 | $5.05 | $5.07 | $4.95 | 64,335 |
| 2019-11-26 | $5.09 | $5.10 | $5.06 | $5.06 | $4.94 | 92,007 |
| 2019-11-25 | $5.09 | $5.14 | $5.09 | $5.12 | $5.00 | 115,638 |
| 2019-11-22 | $5.02 | $5.08 | $5.02 | $5.05 | $4.93 | 204,780 |
| 2019-11-21 | $4.96 | $4.98 | $4.94 | $4.98 | $4.86 | 68,373 |
| 2019-11-20 | $4.98 | $5.02 | $4.98 | $4.99 | $4.87 | 125,784 |
| 2019-11-19 | $4.95 | $4.97 | $4.95 | $4.97 | $4.85 | 107,041 |
| 2019-11-18 | $4.90 | $4.90 | $4.88 | $4.90 | $4.78 | 95,321 |
| 2019-11-15 | $4.88 | $4.96 | $4.88 | $4.94 | $4.82 | 243,212 |
| 2019-11-14 | $4.82 | $4.85 | $4.81 | $4.85 | $4.73 | 55,341 |
| 2019-11-13 | $4.78 | $4.84 | $4.78 | $4.83 | $4.71 | 126,040 |
| 2019-11-12 | $4.75 | $4.79 | $4.74 | $4.76 | $4.65 | 92,317 |
| 2019-11-11 | $4.74 | $4.76 | $4.72 | $4.76 | $4.65 | 68,728 |
| 2019-11-08 | $4.76 | $4.80 | $4.75 | $4.78 | $4.66 | 122,998 |
| 2019-11-07 | $4.77 | $4.80 | $4.77 | $4.80 | $4.68 | 105,664 |
| 2019-11-06 | $4.72 | $4.75 | $4.71 | $4.74 | $4.63 | 112,919 |
| 2019-11-05 | $4.68 | $4.70 | $4.67 | $4.68 | $4.57 | 75,622 |
| 2019-11-04 | $4.66 | $4.66 | $4.61 | $4.63 | $4.52 | 163,236 |
| 2019-11-01 | $4.62 | $4.62 | $4.59 | $4.61 | $4.50 | 85,615 |
| 2019-10-31 | $4.56 | $4.56 | $4.52 | $4.55 | $4.44 | 151,181 |
| 2019-10-30 | $4.69 | $4.71 | $4.64 | $4.70 | $4.59 | 125,545 |
| 2019-10-29 | $4.79 | $4.82 | $4.73 | $4.74 | $4.63 | 235,514 |
| 2019-10-28 | $4.62 | $4.65 | $4.62 | $4.65 | $4.54 | 130,361 |
| 2019-10-25 | $4.58 | $4.60 | $4.56 | $4.58 | $4.47 | 93,008 |
| 2019-10-24 | $4.68 | $4.68 | $4.62 | $4.64 | $4.53 | 348,574 |
| 2019-10-23 | $4.60 | $4.66 | $4.60 | $4.65 | $4.54 | 182,876 |
| 2019-10-22 | $4.59 | $4.59 | $4.56 | $4.57 | $4.46 | 118,574 |
| 2019-10-21 | $4.53 | $4.57 | $4.53 | $4.56 | $4.45 | 110,916 |
| 2019-10-18 | $4.45 | $4.48 | $4.44 | $4.47 | $4.36 | 197,009 |
| 2019-10-17 | $4.49 | $4.50 | $4.46 | $4.46 | $4.35 | 96,860 |
| 2019-10-16 | $4.50 | $4.52 | $4.49 | $4.50 | $4.39 | 151,414 |
| 2019-10-15 | $4.54 | $4.57 | $4.50 | $4.56 | $4.45 | 109,801 |
| 2019-10-14 | $4.47 | $4.51 | $4.47 | $4.48 | $4.37 | 75,028 |
| 2019-10-11 | $4.48 | $4.53 | $4.47 | $4.51 | $4.40 | 182,126 |
| 2019-10-10 | $4.35 | $4.38 | $4.33 | $4.37 | $4.26 | 187,625 |
| 2019-10-09 | $4.31 | $4.33 | $4.30 | $4.32 | $4.22 | 112,156 |
| 2019-10-08 | $4.32 | $4.35 | $4.30 | $4.31 | $4.21 | 176,117 |
| 2019-10-07 | $4.34 | $4.35 | $4.31 | $4.32 | $4.22 | 158,940 |
| 2019-10-04 | $4.34 | $4.37 | $4.32 | $4.37 | $4.26 | 224,575 |
| 2019-10-03 | $4.27 | $4.31 | $4.25 | $4.29 | $4.19 | 192,823 |
| 2019-10-02 | $4.32 | $4.34 | $4.27 | $4.30 | $4.20 | 198,065 |
| 2019-10-01 | $4.34 | $4.36 | $4.29 | $4.30 | $4.20 | 229,940 |
| 2019-09-30 | $4.24 | $4.29 | $4.23 | $4.25 | $4.15 | 128,426 |
| 2019-09-27 | $4.29 | $4.30 | $4.24 | $4.26 | $4.16 | 137,691 |
| 2019-09-26 | $4.34 | $4.38 | $4.33 | $4.35 | $4.25 | 122,774 |
| 2019-09-25 | $4.29 | $4.32 | $4.27 | $4.31 | $4.21 | 145,037 |
| 2019-09-24 | $4.33 | $4.36 | $4.29 | $4.31 | $4.21 | 185,044 |
| 2019-09-23 | $4.38 | $4.44 | $4.38 | $4.42 | $4.31 | 142,277 |
| 2019-09-20 | $4.43 | $4.44 | $4.41 | $4.42 | $4.31 | 218,613 |
| 2019-09-19 | $4.40 | $4.43 | $4.39 | $4.39 | $4.28 | 149,212 |
| 2019-09-18 | $4.30 | $4.32 | $4.28 | $4.31 | $4.21 | 216,223 |
| 2019-09-17 | $4.37 | $4.40 | $4.37 | $4.40 | $4.29 | 192,615 |
| 2019-09-16 | $4.41 | $4.42 | $4.37 | $4.37 | $4.26 | 232,036 |
| 2019-09-13 | $4.43 | $4.43 | $4.40 | $4.41 | $4.30 | 429,229 |
| 2019-09-12 | $4.42 | $4.46 | $4.41 | $4.45 | $4.34 | 277,846 |
| 2019-09-11 | $4.45 | $4.49 | $4.44 | $4.47 | $4.36 | 420,758 |
| 2019-09-10 | $4.25 | $4.29 | $4.25 | $4.28 | $4.18 | 480,184 |
| 2019-09-09 | $4.18 | $4.21 | $4.17 | $4.19 | $4.09 | 478,365 |
| 2019-09-06 | $4.18 | $4.19 | $4.14 | $4.15 | $4.05 | 560,198 |
| 2019-09-05 | $4.17 | $4.23 | $4.17 | $4.20 | $4.10 | 856,035 |
| 2019-09-04 | $4.14 | $4.18 | $4.14 | $4.18 | $4.08 | 1,187,337 |
| 2019-09-03 | $4.09 | $4.13 | $4.08 | $4.13 | $4.03 | 729,445 |
| 2019-08-30 | $4.04 | $4.06 | $4.03 | $4.06 | $3.96 | 481,620 |
| 2019-08-29 | $3.97 | $3.97 | $3.92 | $3.95 | $3.85 | 697,116 |
| 2019-08-28 | $3.91 | $3.97 | $3.91 | $3.94 | $3.85 | 487,386 |
| 2019-08-27 | $3.90 | $3.93 | $3.88 | $3.89 | $3.80 | 752,967 |
| 2019-08-26 | $3.87 | $3.90 | $3.85 | $3.86 | $3.77 | 464,796 |
| 2019-08-23 | $3.83 | $3.88 | $3.80 | $3.81 | $3.72 | 550,011 |
| 2019-08-22 | $3.80 | $3.84 | $3.80 | $3.83 | $3.74 | 380,355 |
| 2019-08-21 | $3.78 | $3.78 | $3.73 | $3.75 | $3.66 | 747,609 |
| 2019-08-20 | $3.77 | $3.82 | $3.77 | $3.78 | $3.69 | 1,870,409 |
| 2019-08-19 | $3.72 | $3.74 | $3.44 | $3.72 | $3.63 | 809,494 |
| 2019-08-16 | $3.60 | $3.70 | $3.60 | $3.68 | $3.59 | 1,007,378 |
| 2019-08-15 | $3.44 | $3.48 | $3.44 | $3.46 | $3.38 | 1,161,355 |
| 2019-08-14 | $3.42 | $3.44 | $3.40 | $3.41 | $3.33 | 999,752 |
| 2019-08-13 | $3.49 | $3.57 | $3.47 | $3.52 | $3.44 | 815,132 |
| 2019-08-12 | $3.56 | $3.57 | $3.53 | $3.53 | $3.44 | 461,300 |
| 2019-08-09 | $3.59 | $3.60 | $3.56 | $3.58 | $3.49 | 786,064 |
| 2019-08-08 | $3.64 | $3.67 | $3.63 | $3.66 | $3.57 | 647,596 |
| 2019-08-07 | $3.59 | $3.66 | $3.59 | $3.65 | $3.56 | 1,003,371 |
| 2019-08-06 | $3.57 | $3.64 | $3.57 | $3.63 | $3.54 | 1,030,357 |
| 2019-08-05 | $3.46 | $3.50 | $3.46 | $3.48 | $3.40 | 428,114 |
| 2019-08-02 | $3.49 | $3.50 | $3.45 | $3.49 | $3.41 | 323,555 |
| 2019-08-01 | $3.46 | $3.49 | $3.38 | $3.43 | $3.35 | 1,040,690 |
| 2019-07-31 | $3.37 | $3.50 | $3.34 | $3.37 | $3.29 | 2,394,382 |
| 2019-07-30 | $3.20 | $3.21 | $3.18 | $3.20 | $3.12 | 422,447 |
| 2019-07-29 | $3.23 | $3.25 | $3.20 | $3.20 | $3.12 | 515,369 |
| 2019-07-26 | $3.25 | $3.28 | $3.24 | $3.27 | $3.19 | 243,918 |
| 2019-07-25 | $3.34 | $3.36 | $3.30 | $3.31 | $3.23 | 400,626 |
| 2019-07-24 | $3.36 | $3.39 | $3.35 | $3.37 | $3.29 | 965,787 |
| 2019-07-23 | $3.40 | $3.46 | $3.38 | $3.41 | $3.33 | 1,311,441 |
| 2019-07-22 | $3.43 | $3.44 | $3.41 | $3.41 | $3.33 | 413,842 |
| 2019-07-19 | $3.42 | $3.45 | $3.41 | $3.43 | $3.35 | 236,316 |
| 2019-07-18 | $3.36 | $3.38 | $3.34 | $3.38 | $3.30 | 282,766 |
| 2019-07-17 | $3.44 | $3.47 | $3.43 | $3.44 | $3.36 | 618,027 |
| 2019-07-16 | $3.52 | $3.52 | $3.46 | $3.47 | $3.39 | 740,653 |
| 2019-07-15 | $3.52 | $3.52 | $3.50 | $3.52 | $3.44 | 257,094 |
| 2019-07-12 | $3.51 | $3.52 | $3.50 | $3.52 | $3.44 | 275,306 |
| 2019-07-11 | $3.52 | $3.53 | $3.50 | $3.52 | $3.44 | 638,581 |
| 2019-07-10 | $3.55 | $3.55 | $3.52 | $3.54 | $3.45 | 373,761 |
| 2019-07-09 | $3.53 | $3.56 | $3.53 | $3.55 | $3.46 | 436,077 |
| 2019-07-08 | $3.50 | $3.56 | $3.50 | $3.55 | $3.46 | 359,027 |
| 2019-07-05 | $3.51 | $3.57 | $3.51 | $3.55 | $3.46 | 248,230 |
| 2019-07-03 | $3.53 | $3.57 | $3.53 | $3.56 | $3.47 | 159,311 |
| 2019-07-02 | $3.56 | $3.59 | $3.55 | $3.56 | $3.47 | 428,795 |
| 2019-07-01 | $3.57 | $3.60 | $3.55 | $3.59 | $3.50 | 394,840 |
| 2019-06-28 | $3.54 | $3.55 | $3.53 | $3.55 | $3.46 | 192,479 |
| 2019-06-27 | $3.52 | $3.59 | $3.52 | $3.58 | $3.49 | 152,529 |
| 2019-06-26 | $3.48 | $3.50 | $3.47 | $3.49 | $3.41 | 199,143 |
| 2019-06-25 | $3.45 | $3.50 | $3.44 | $3.48 | $3.40 | 355,418 |
| 2019-06-24 | $3.50 | $3.52 | $3.49 | $3.51 | $3.43 | 253,962 |
| 2019-06-21 | $3.50 | $3.51 | $3.47 | $3.50 | $3.42 | 425,814 |
| 2019-06-20 | $3.52 | $3.52 | $3.47 | $3.51 | $3.43 | 533,516 |
| 2019-06-19 | $3.44 | $3.48 | $3.44 | $3.47 | $3.39 | 426,525 |
| 2019-06-18 | $3.34 | $3.40 | $3.33 | $3.36 | $3.28 | 913,722 |
| 2019-06-17 | $3.20 | $3.21 | $3.18 | $3.19 | $3.11 | 569,269 |
| 2019-06-14 | $3.24 | $3.24 | $3.20 | $3.20 | $3.12 | 257,766 |
| 2019-06-13 | $3.23 | $3.26 | $3.22 | $3.24 | $3.16 | 407,289 |
| 2019-06-12 | $3.31 | $3.31 | $3.24 | $3.27 | $3.19 | 587,698 |
| 2019-06-11 | $3.34 | $3.34 | $3.24 | $3.32 | $3.24 | 1,923,443 |
| 2019-06-10 | $3.22 | $3.24 | $3.20 | $3.21 | $3.13 | 504,569 |
| 2019-06-07 | $3.21 | $3.23 | $3.20 | $3.22 | $3.14 | 432,359 |
| 2019-06-06 | $3.16 | $3.18 | $3.14 | $3.17 | $3.09 | 327,647 |
| 2019-06-05 | $3.18 | $3.20 | $3.16 | $3.17 | $3.09 | 526,286 |
| 2019-06-04 | $3.09 | $3.13 | $3.09 | $3.11 | $3.04 | 654,704 |
| 2019-06-03 | $3.06 | $3.09 | $3.05 | $3.05 | $2.98 | 508,708 |
| 2019-05-31 | $3.11 | $3.12 | $3.09 | $3.11 | $3.04 | 393,188 |
| 2019-05-30 | $3.18 | $3.21 | $3.16 | $3.17 | $3.09 | 713,082 |
| 2019-05-29 | $3.17 | $3.19 | $3.12 | $3.16 | $3.08 | 1,146,067 |
| 2019-05-28 | $3.22 | $3.24 | $3.19 | $3.21 | $3.13 | 640,598 |
| 2019-05-24 | $3.12 | $3.24 | $3.12 | $3.22 | $3.14 | 370,390 |
| 2019-05-23 | $3.12 | $3.13 | $3.08 | $3.12 | $3.04 | 1,010,827 |
| 2019-05-22 | $3.16 | $3.17 | $3.13 | $3.16 | $3.08 | 685,616 |
| 2019-05-21 | $3.22 | $3.26 | $3.18 | $3.20 | $3.12 | 955,399 |
| 2019-05-20 | $3.23 | $3.23 | $3.17 | $3.19 | $3.11 | 668,288 |
| 2019-05-17 | $3.22 | $3.24 | $3.19 | $3.19 | $3.11 | 618,074 |
| 2019-05-16 | $3.28 | $3.28 | $3.15 | $3.23 | $3.15 | 7,314,892 |
| 2019-05-15 | $3.37 | $3.39 | $3.35 | $3.36 | $3.28 | 787,239 |
| 2019-05-14 | $3.43 | $3.45 | $3.41 | $3.44 | $3.36 | 629,497 |
| 2019-05-13 | $3.48 | $3.48 | $3.38 | $3.38 | $3.30 | 822,794 |
| 2019-05-10 | $3.49 | $3.52 | $3.47 | $3.51 | $3.43 | 504,512 |
| 2019-05-09 | $3.51 | $3.54 | $3.47 | $3.51 | $3.43 | 672,619 |
| 2019-05-08 | $3.58 | $3.70 | $3.57 | $3.65 | $3.56 | 1,190,519 |
| 2019-05-07 | $3.69 | $3.72 | $3.65 | $3.67 | $3.58 | 321,259 |
| 2019-05-06 | $3.71 | $3.79 | $3.68 | $3.78 | $3.69 | 306,218 |
| 2019-05-03 | $3.77 | $3.80 | $3.76 | $3.79 | $3.70 | 168,232 |
| 2019-05-02 | $3.76 | $3.77 | $3.72 | $3.76 | $3.67 | 179,320 |
| 2019-05-01 | $3.79 | $3.80 | $3.75 | $3.76 | $3.67 | 134,953 |
| 2019-04-30 | $3.77 | $3.82 | $3.74 | $3.80 | $3.71 | 285,254 |
| 2019-04-29 | $3.74 | $3.82 | $3.73 | $3.80 | $3.71 | 390,065 |
| 2019-04-26 | $3.71 | $3.75 | $3.70 | $3.75 | $3.66 | 449,927 |
| 2019-04-25 | $3.66 | $3.66 | $3.60 | $3.62 | $3.53 | 404,771 |
| 2019-04-24 | $3.73 | $3.73 | $3.68 | $3.70 | $3.61 | 321,012 |
| 2019-04-23 | $3.86 | $3.88 | $3.84 | $3.88 | $3.79 | 244,358 |
| 2019-04-22 | $3.84 | $3.85 | $3.81 | $3.83 | $3.74 | 94,699 |
| 2019-04-18 | $3.93 | $3.95 | $3.89 | $3.91 | $3.82 | 446,325 |
| 2019-04-17 | $3.92 | $3.99 | $3.90 | $3.94 | $3.85 | 766,181 |
| 2019-04-16 | $3.82 | $3.85 | $3.81 | $3.84 | $3.75 | 387,276 |
| 2019-04-15 | $3.77 | $3.81 | $3.75 | $3.80 | $3.71 | 326,264 |
| 2019-04-12 | $3.73 | $3.79 | $3.73 | $3.77 | $3.68 | 227,979 |
| 2019-04-11 | $3.69 | $3.71 | $3.66 | $3.69 | $3.60 | 238,689 |
| 2019-04-10 | $3.65 | $3.67 | $3.62 | $3.66 | $3.57 | 500,420 |
| 2019-04-09 | $3.65 | $3.65 | $3.62 | $3.64 | $3.55 | 398,907 |
| 2019-04-08 | $3.67 | $3.70 | $3.65 | $3.69 | $3.60 | 288,682 |
| 2019-04-05 | $3.73 | $3.74 | $3.72 | $3.72 | $3.63 | 147,101 |
| 2019-04-04 | $3.77 | $3.78 | $3.72 | $3.76 | $3.67 | 220,821 |
| 2019-04-03 | $3.78 | $3.80 | $3.78 | $3.80 | $3.71 | 252,729 |
| 2019-04-02 | $3.70 | $3.74 | $3.67 | $3.72 | $3.63 | 634,317 |
| 2019-04-01 | $3.64 | $3.70 | $3.64 | $3.68 | $3.59 | 505,315 |
| 2019-03-29 | $3.64 | $3.64 | $3.57 | $3.59 | $3.50 | 322,838 |
| 2019-03-28 | $3.66 | $3.66 | $3.57 | $3.59 | $3.50 | 504,591 |
| 2019-03-27 | $3.71 | $3.73 | $3.63 | $3.64 | $3.55 | 612,956 |
| 2019-03-26 | $3.68 | $3.69 | $3.61 | $3.64 | $3.55 | 754,268 |
| 2019-03-25 | $3.65 | $3.65 | $3.60 | $3.62 | $3.53 | 471,830 |
| 2019-03-22 | $3.71 | $3.71 | $3.65 | $3.66 | $3.57 | 338,640 |
| 2019-03-21 | $3.68 | $3.73 | $3.66 | $3.72 | $3.63 | 413,189 |
| 2019-03-20 | $3.70 | $3.72 | $3.65 | $3.68 | $3.59 | 351,595 |
| 2019-03-19 | $3.80 | $3.82 | $3.77 | $3.78 | $3.69 | 431,097 |
| 2019-03-18 | $3.75 | $3.80 | $3.75 | $3.79 | $3.70 | 278,657 |
| 2019-03-15 | $3.74 | $3.76 | $3.72 | $3.75 | $3.66 | 438,095 |
| 2019-03-14 | $3.70 | $3.73 | $3.70 | $3.71 | $3.62 | 178,638 |
| 2019-03-13 | $3.72 | $3.75 | $3.68 | $3.73 | $3.64 | 204,043 |
| 2019-03-12 | $3.77 | $3.81 | $3.76 | $3.80 | $3.71 | 633,865 |
| 2019-03-11 | $3.71 | $3.73 | $3.67 | $3.71 | $3.62 | 394,217 |
| 2019-03-08 | $3.71 | $3.74 | $3.67 | $3.74 | $3.65 | 220,472 |
| 2019-03-07 | $3.83 | $3.83 | $3.77 | $3.80 | $3.71 | 307,683 |
| 2019-03-06 | $3.89 | $3.91 | $3.87 | $3.90 | $3.81 | 156,307 |
| 2019-03-05 | $3.91 | $3.93 | $3.88 | $3.91 | $3.82 | 223,079 |
| 2019-03-04 | $3.91 | $3.92 | $3.86 | $3.92 | $3.83 | 341,871 |
| 2019-03-01 | $3.91 | $3.93 | $3.90 | $3.92 | $3.83 | 187,589 |
| 2019-02-28 | $3.87 | $3.96 | $3.87 | $3.90 | $3.81 | 371,061 |
| 2019-02-27 | $3.98 | $3.99 | $3.97 | $3.99 | $3.89 | 90,667 |
| 2019-02-26 | $3.96 | $4.01 | $3.96 | $3.98 | $3.88 | 342,956 |
| 2019-02-25 | $4.01 | $4.03 | $3.99 | $3.99 | $3.89 | 225,394 |
| 2019-02-22 | $4.00 | $4.00 | $3.96 | $3.96 | $3.86 | 154,592 |
| 2019-02-21 | $4.01 | $4.02 | $3.99 | $4.00 | $3.90 | 186,328 |
| 2019-02-20 | $4.00 | $4.01 | $3.98 | $4.01 | $3.91 | 358,316 |
| 2019-02-19 | $4.03 | $4.07 | $4.02 | $4.06 | $3.96 | 165,396 |
| 2019-02-15 | $3.95 | $3.97 | $3.92 | $3.97 | $3.87 | 369,615 |
| 2019-02-14 | $3.94 | $3.96 | $3.93 | $3.94 | $3.85 | 273,279 |
| 2019-02-13 | $4.06 | $4.06 | $3.99 | $3.99 | $3.89 | 153,641 |
| 2019-02-12 | $3.93 | $4.00 | $3.93 | $3.98 | $3.88 | 782,607 |
| 2019-02-11 | $3.81 | $3.83 | $3.80 | $3.80 | $3.71 | 339,865 |
| 2019-02-08 | $3.83 | $3.83 | $3.76 | $3.79 | $3.70 | 276,025 |
| 2019-02-07 | $3.93 | $3.93 | $3.86 | $3.89 | $3.80 | 311,688 |
| 2019-02-06 | $3.99 | $4.01 | $3.99 | $4.00 | $3.90 | 149,538 |
| 2019-02-05 | $3.98 | $4.00 | $3.96 | $3.98 | $3.88 | 300,512 |
| 2019-02-04 | $3.97 | $4.01 | $3.97 | $3.99 | $3.89 | 316,595 |
| 2019-02-01 | $3.86 | $3.89 | $3.85 | $3.85 | $3.76 | 324,629 |
| 2019-01-31 | $3.91 | $3.95 | $3.72 | $3.76 | $3.67 | 551,532 |
| 2019-01-30 | $4.04 | $4.04 | $4.00 | $4.02 | $3.92 | 186,639 |
| 2019-01-29 | $4.06 | $4.07 | $4.01 | $4.04 | $3.94 | 337,103 |
| 2019-01-28 | $4.12 | $4.14 | $4.10 | $4.11 | $4.01 | 383,474 |
| 2019-01-25 | $4.17 | $4.19 | $4.14 | $4.16 | $4.06 | 188,113 |
| 2019-01-24 | $4.14 | $4.19 | $4.14 | $4.17 | $4.07 | 167,921 |
| 2019-01-23 | $4.13 | $4.14 | $4.10 | $4.13 | $4.03 | 255,598 |
| 2019-01-22 | $4.12 | $4.15 | $4.09 | $4.13 | $4.03 | 386,566 |
| 2019-01-18 | $4.19 | $4.22 | $4.19 | $4.22 | $4.12 | 246,502 |
| 2019-01-17 | $4.10 | $4.21 | $4.10 | $4.18 | $4.08 | 282,032 |
| 2019-01-16 | $4.04 | $4.07 | $4.02 | $4.07 | $3.97 | 807,651 |
| 2019-01-15 | $4.11 | $4.15 | $4.10 | $4.12 | $4.02 | 355,363 |
| 2019-01-14 | $4.03 | $4.09 | $4.01 | $4.05 | $3.95 | 448,422 |
| 2019-01-11 | $3.99 | $4.07 | $3.95 | $4.06 | $3.96 | 325,898 |
| 2019-01-10 | $3.98 | $4.07 | $3.98 | $4.04 | $3.94 | 276,675 |
| 2019-01-09 | $3.99 | $4.00 | $3.96 | $4.00 | $3.90 | 271,120 |
| 2019-01-08 | $4.03 | $4.03 | $3.94 | $3.99 | $3.89 | 622,674 |
| 2019-01-07 | $3.96 | $3.99 | $3.92 | $3.98 | $3.88 | 331,667 |
| 2019-01-04 | $3.89 | $4.01 | $3.89 | $4.01 | $3.91 | 433,954 |
| 2019-01-03 | $3.82 | $3.82 | $3.77 | $3.80 | $3.71 | 411,829 |
| 2019-01-02 | $3.68 | $3.81 | $3.66 | $3.81 | $3.72 | 348,503 |
| 2018-12-31 | $3.74 | $3.80 | $3.71 | $3.72 | $3.63 | 1,381,037 |
| 2018-12-28 | $3.80 | $3.82 | $3.74 | $3.77 | $3.68 | 695,271 |
| 2018-12-27 | $3.74 | $3.79 | $3.68 | $3.74 | $3.65 | 1,169,965 |
| 2018-12-26 | $3.67 | $3.73 | $3.62 | $3.72 | $3.63 | 464,932 |
| 2018-12-24 | $3.61 | $3.65 | $3.57 | $3.60 | $3.51 | 409,182 |
| 2018-12-21 | $3.65 | $3.70 | $3.59 | $3.60 | $3.51 | 838,133 |
| 2018-12-20 | $3.74 | $3.75 | $3.65 | $3.69 | $3.60 | 610,788 |
| 2018-12-19 | $3.95 | $3.95 | $3.80 | $3.84 | $3.75 | 731,418 |
| 2018-12-18 | $4.05 | $4.05 | $3.98 | $4.02 | $3.92 | 837,039 |
| 2018-12-17 | $3.99 | $4.02 | $3.93 | $3.94 | $3.85 | 587,405 |
| 2018-12-14 | $4.01 | $4.06 | $3.98 | $4.01 | $3.91 | 395,682 |
| 2018-12-13 | $4.10 | $4.11 | $4.05 | $4.05 | $3.95 | 506,067 |
| 2018-12-12 | $4.05 | $4.10 | $4.04 | $4.05 | $3.95 | 461,436 |
| 2018-12-11 | $3.99 | $4.02 | $3.86 | $3.92 | $3.83 | 1,084,347 |
| 2018-12-10 | $4.02 | $4.03 | $3.96 | $3.96 | $3.86 | 814,231 |
| 2018-12-07 | $4.14 | $4.19 | $4.07 | $4.10 | $4.00 | 385,227 |
| 2018-12-06 | $4.14 | $4.17 | $4.08 | $4.16 | $4.06 | 910,852 |
| 2018-12-04 | $4.41 | $4.44 | $4.20 | $4.25 | $4.15 | 1,061,685 |
| 2018-12-03 | $4.55 | $4.55 | $4.47 | $4.48 | $4.37 | 284,475 |
| 2018-11-30 | $4.53 | $4.53 | $4.45 | $4.47 | $4.36 | 174,163 |
| 2018-11-29 | $4.56 | $4.59 | $4.53 | $4.56 | $4.45 | 200,464 |
| 2018-11-28 | $4.56 | $4.59 | $4.51 | $4.56 | $4.45 | 264,294 |
| 2018-11-27 | $4.54 | $4.54 | $4.47 | $4.51 | $4.40 | 459,389 |
| 2018-11-26 | $4.56 | $4.57 | $4.48 | $4.53 | $4.42 | 274,360 |
| 2018-11-23 | $4.52 | $4.52 | $4.49 | $4.50 | $4.39 | 77,965 |
| 2018-11-21 | $4.51 | $4.54 | $4.48 | $4.52 | $4.41 | 398,056 |
| 2018-11-20 | $4.48 | $4.51 | $4.46 | $4.46 | $4.35 | 352,958 |
| 2018-11-19 | $4.52 | $4.55 | $4.45 | $4.46 | $4.35 | 220,909 |
| 2018-11-16 | $4.49 | $4.55 | $4.49 | $4.54 | $4.43 | 123,186 |
| 2018-11-15 | $4.48 | $4.54 | $4.48 | $4.52 | $4.41 | 178,206 |
| 2018-11-14 | $4.56 | $4.58 | $4.49 | $4.52 | $4.41 | 242,131 |
| 2018-11-13 | $4.51 | $4.60 | $4.50 | $4.51 | $4.40 | 471,643 |
| 2018-11-12 | $4.59 | $4.63 | $4.53 | $4.53 | $4.42 | 195,273 |
| 2018-11-09 | $4.63 | $4.65 | $4.61 | $4.65 | $4.54 | 131,384 |
| 2018-11-08 | $4.66 | $4.70 | $4.62 | $4.67 | $4.56 | 226,881 |
| 2018-11-07 | $4.71 | $4.73 | $4.67 | $4.72 | $4.61 | 296,003 |
| 2018-11-06 | $4.75 | $4.79 | $4.75 | $4.77 | $4.66 | 349,647 |
| 2018-11-05 | $4.72 | $4.75 | $4.68 | $4.73 | $4.62 | 216,978 |
| 2018-11-02 | $4.70 | $4.75 | $4.61 | $4.63 | $4.52 | 262,382 |
| 2018-11-01 | $4.65 | $4.70 | $4.62 | $4.69 | $4.58 | 373,050 |
| 2018-10-31 | $4.76 | $4.76 | $4.66 | $4.70 | $4.59 | 210,845 |
| 2018-10-30 | $4.75 | $4.82 | $4.73 | $4.82 | $4.70 | 487,125 |
| 2018-10-29 | $4.78 | $4.83 | $4.73 | $4.78 | $4.66 | 306,146 |
| 2018-10-26 | $4.76 | $4.82 | $4.73 | $4.77 | $4.66 | 342,333 |
| 2018-10-25 | $4.74 | $4.86 | $4.72 | $4.84 | $4.72 | 319,872 |
| 2018-10-24 | $4.86 | $4.86 | $4.70 | $4.70 | $4.59 | 198,624 |
| 2018-10-23 | $4.82 | $4.94 | $4.81 | $4.91 | $4.79 | 452,811 |
| 2018-10-22 | $4.96 | $4.96 | $4.90 | $4.93 | $4.81 | 215,141 |
| 2018-10-19 | $4.93 | $4.96 | $4.91 | $4.93 | $4.81 | 145,147 |
| 2018-10-18 | $4.98 | $5.00 | $4.92 | $4.92 | $4.80 | 208,752 |
| 2018-10-17 | $4.96 | $5.02 | $4.96 | $5.00 | $4.88 | 242,427 |
| 2018-10-16 | $4.83 | $4.93 | $4.82 | $4.93 | $4.81 | 644,107 |
| 2018-10-15 | $4.76 | $4.84 | $4.75 | $4.81 | $4.69 | 450,988 |
| 2018-10-12 | $4.82 | $4.82 | $4.70 | $4.79 | $4.67 | 199,693 |
| 2018-10-11 | $4.86 | $4.86 | $4.74 | $4.79 | $4.67 | 221,113 |
| 2018-10-10 | $4.97 | $4.98 | $4.88 | $4.89 | $4.77 | 195,311 |
| 2018-10-09 | $4.90 | $5.05 | $4.90 | $4.97 | $4.85 | 270,597 |
| 2018-10-08 | $4.94 | $4.98 | $4.91 | $4.97 | $4.85 | 166,856 |
| 2018-10-05 | $4.94 | $4.95 | $4.90 | $4.93 | $4.81 | 156,900 |
| 2018-10-04 | $4.89 | $4.90 | $4.84 | $4.86 | $4.74 | 120,872 |
| 2018-10-03 | $4.83 | $4.85 | $4.82 | $4.85 | $4.73 | 154,106 |
| 2018-10-02 | $4.84 | $4.92 | $4.83 | $4.90 | $4.78 | 208,736 |
| 2018-10-01 | $4.89 | $4.90 | $4.85 | $4.90 | $4.78 | 355,002 |
| 2018-09-28 | $4.80 | $4.84 | $4.78 | $4.78 | $4.66 | 102,757 |
| 2018-09-27 | $4.83 | $4.88 | $4.82 | $4.85 | $4.73 | 151,899 |
| 2018-09-26 | $4.88 | $4.93 | $4.80 | $4.89 | $4.77 | 134,992 |
| 2018-09-25 | $4.99 | $4.99 | $4.94 | $4.94 | $4.82 | 133,496 |
| 2018-09-24 | $4.95 | $4.98 | $4.95 | $4.97 | $4.85 | 162,632 |
| 2018-09-21 | $4.97 | $4.99 | $4.95 | $4.98 | $4.86 | 139,346 |
| 2018-09-20 | $4.98 | $4.98 | $4.95 | $4.97 | $4.85 | 175,155 |
| 2018-09-19 | $4.90 | $4.90 | $4.87 | $4.88 | $4.76 | 306,024 |
| 2018-09-18 | $4.86 | $4.88 | $4.80 | $4.86 | $4.74 | 260,809 |
| 2018-09-17 | $4.75 | $4.75 | $4.71 | $4.73 | $4.62 | 364,452 |
| 2018-09-14 | $4.72 | $4.73 | $4.69 | $4.73 | $4.62 | 231,266 |
| 2018-09-13 | $4.67 | $4.67 | $4.63 | $4.63 | $4.52 | 177,275 |
| 2018-09-12 | $4.63 | $4.63 | $4.60 | $4.61 | $4.50 | 335,510 |
| 2018-09-11 | $4.64 | $4.67 | $4.60 | $4.66 | $4.55 | 432,118 |
| 2018-09-10 | $4.64 | $4.65 | $4.59 | $4.64 | $4.53 | 204,108 |
| 2018-09-07 | $4.61 | $4.61 | $4.57 | $4.58 | $4.47 | 209,007 |
| 2018-09-06 | $4.64 | $4.64 | $4.59 | $4.60 | $4.49 | 163,354 |
| 2018-09-05 | $4.57 | $4.69 | $4.57 | $4.64 | $4.53 | 635,120 |
| 2018-09-04 | $4.59 | $4.60 | $4.55 | $4.59 | $4.48 | 125,241 |
| 2018-08-31 | $4.59 | $4.59 | $4.56 | $4.59 | $4.48 | 205,081 |
| 2018-08-30 | $4.62 | $4.62 | $4.58 | $4.61 | $4.50 | 162,774 |
| 2018-08-29 | $4.63 | $4.67 | $4.61 | $4.67 | $4.56 | 161,613 |
| 2018-08-28 | $4.61 | $4.62 | $4.58 | $4.58 | $4.47 | 228,248 |
| 2018-08-27 | $4.58 | $4.62 | $4.57 | $4.61 | $4.50 | 319,407 |
| 2018-08-24 | $4.54 | $4.56 | $4.54 | $4.54 | $4.43 | 148,756 |
| 2018-08-23 | $4.60 | $4.60 | $4.55 | $4.56 | $4.45 | 174,529 |
| 2018-08-22 | $4.62 | $4.64 | $4.62 | $4.62 | $4.51 | 111,256 |
| 2018-08-21 | $4.59 | $4.63 | $4.59 | $4.62 | $4.51 | 215,888 |
| 2018-08-20 | $4.60 | $4.61 | $4.57 | $4.60 | $4.49 | 161,012 |
| 2018-08-17 | $4.55 | $4.58 | $4.54 | $4.58 | $4.47 | 157,030 |
| 2018-08-16 | $4.51 | $4.54 | $4.50 | $4.53 | $4.42 | 291,253 |
| 2018-08-15 | $4.47 | $4.49 | $4.43 | $4.48 | $4.37 | 251,346 |
| 2018-08-14 | $4.53 | $4.53 | $4.47 | $4.49 | $4.38 | 354,122 |
| 2018-08-13 | $4.55 | $4.56 | $4.51 | $4.54 | $4.43 | 367,256 |
| 2018-08-10 | $4.62 | $4.62 | $4.55 | $4.57 | $4.46 | 303,709 |
| 2018-08-09 | $4.67 | $4.67 | $4.63 | $4.65 | $4.54 | 228,008 |
| 2018-08-08 | $4.66 | $4.67 | $4.64 | $4.65 | $4.54 | 114,900 |
| 2018-08-07 | $4.69 | $4.69 | $4.66 | $4.66 | $4.55 | 199,157 |
| 2018-08-06 | $4.64 | $4.66 | $4.64 | $4.65 | $4.54 | 166,257 |
| 2018-08-03 | $4.70 | $4.72 | $4.63 | $4.67 | $4.56 | 313,557 |
| 2018-08-02 | $4.70 | $4.72 | $4.65 | $4.71 | $4.60 | 460,769 |
| 2018-08-01 | $4.72 | $4.74 | $4.63 | $4.67 | $4.56 | 298,151 |
| 2018-07-31 | $4.73 | $4.79 | $4.73 | $4.73 | $4.62 | 288,981 |
| 2018-07-30 | $4.76 | $4.79 | $4.76 | $4.78 | $4.66 | 333,292 |
| 2018-07-27 | $4.80 | $4.80 | $4.74 | $4.74 | $4.63 | 225,875 |
| 2018-07-26 | $4.90 | $4.90 | $4.73 | $4.76 | $4.65 | 384,015 |
| 2018-07-25 | $5.03 | $5.10 | $5.01 | $5.10 | $4.98 | 246,229 |
| 2018-07-24 | $5.02 | $5.07 | $5.02 | $5.03 | $4.91 | 458,010 |
| 2018-07-23 | $4.97 | $5.03 | $4.95 | $5.02 | $4.90 | 154,511 |
| 2018-07-20 | $4.86 | $4.93 | $4.85 | $4.91 | $4.79 | 190,646 |
| 2018-07-19 | $4.89 | $4.92 | $4.89 | $4.91 | $4.79 | 204,734 |
| 2018-07-18 | $4.85 | $4.89 | $4.83 | $4.88 | $4.76 | 301,352 |
| 2018-07-17 | $4.86 | $4.91 | $4.85 | $4.90 | $4.78 | 373,664 |
| 2018-07-16 | $4.83 | $4.88 | $4.83 | $4.85 | $4.73 | 317,901 |
| 2018-07-13 | $4.81 | $4.85 | $4.80 | $4.83 | $4.71 | 297,974 |
| 2018-07-12 | $4.76 | $4.80 | $4.76 | $4.78 | $4.66 | 660,362 |
| 2018-07-11 | $4.82 | $4.84 | $4.79 | $4.80 | $4.68 | 266,565 |
| 2018-07-10 | $4.86 | $4.89 | $4.84 | $4.88 | $4.76 | 480,395 |
| 2018-07-09 | $4.83 | $4.88 | $4.82 | $4.87 | $4.75 | 429,109 |
| 2018-07-06 | $4.76 | $4.78 | $4.74 | $4.78 | $4.66 | 253,461 |
| 2018-07-05 | $4.74 | $4.78 | $4.74 | $4.76 | $4.65 | 295,211 |
| 2018-07-03 | $4.80 | $4.81 | $4.76 | $4.79 | $4.67 | 129,168 |
| 2018-07-02 | $4.74 | $4.79 | $4.73 | $4.79 | $4.67 | 316,359 |
| 2018-06-29 | $4.80 | $4.83 | $4.79 | $4.79 | $4.67 | 185,211 |
| 2018-06-28 | $4.80 | $4.80 | $4.76 | $4.79 | $4.67 | 264,743 |
| 2018-06-27 | $4.88 | $4.90 | $4.81 | $4.84 | $4.72 | 350,632 |
| 2018-06-26 | $4.86 | $4.92 | $4.85 | $4.89 | $4.77 | 425,525 |
| 2018-06-25 | $4.90 | $4.90 | $4.84 | $4.86 | $4.74 | 338,143 |
| 2018-06-22 | $4.89 | $4.89 | $4.86 | $4.87 | $4.75 | 320,880 |
| 2018-06-21 | $4.86 | $4.86 | $4.82 | $4.84 | $4.72 | 209,605 |
| 2018-06-20 | $4.96 | $4.96 | $4.91 | $4.92 | $4.80 | 131,790 |
| 2018-06-19 | $4.94 | $4.95 | $4.90 | $4.94 | $4.82 | 298,302 |
| 2018-06-18 | $5.01 | $5.01 | $4.97 | $5.00 | $4.88 | 200,849 |
| 2018-06-15 | $5.09 | $5.13 | $5.04 | $5.06 | $4.94 | 259,811 |
| 2018-06-14 | $5.16 | $5.17 | $5.13 | $5.13 | $5.01 | 220,629 |
| 2018-06-13 | $5.15 | $5.18 | $5.14 | $5.14 | $5.02 | 224,142 |
| 2018-06-12 | $5.20 | $5.21 | $5.14 | $5.16 | $5.04 | 425,848 |
| 2018-06-11 | $5.22 | $5.22 | $5.18 | $5.20 | $5.07 | 243,240 |
| 2018-06-08 | $5.23 | $5.23 | $5.18 | $5.21 | $5.08 | 271,465 |
| 2018-06-07 | $5.24 | $5.29 | $5.24 | $5.25 | $5.12 | 273,951 |
| 2018-06-06 | $5.20 | $5.23 | $5.19 | $5.22 | $5.09 | 189,697 |
| 2018-06-05 | $5.23 | $5.23 | $5.17 | $5.20 | $5.07 | 322,542 |
| 2018-06-04 | $5.27 | $5.29 | $5.24 | $5.24 | $5.11 | 184,968 |
| 2018-06-01 | $5.22 | $5.25 | $5.21 | $5.22 | $5.09 | 209,338 |
| 2018-05-31 | $5.16 | $5.17 | $5.13 | $5.13 | $5.01 | 349,079 |
| 2018-05-30 | $5.21 | $5.21 | $5.14 | $5.20 | $5.07 | 406,252 |
| 2018-05-29 | $5.22 | $5.22 | $5.15 | $5.18 | $5.06 | 601,567 |
| 2018-05-25 | $5.31 | $5.32 | $5.27 | $5.30 | $5.17 | 165,750 |
| 2018-05-24 | $5.39 | $5.40 | $5.32 | $5.35 | $5.22 | 179,857 |
| 2018-05-23 | $5.41 | $5.41 | $5.38 | $5.40 | $5.27 | 224,911 |
| 2018-05-22 | $5.47 | $5.47 | $5.41 | $5.42 | $5.29 | 324,216 |
| 2018-05-21 | $5.45 | $5.48 | $5.42 | $5.47 | $5.34 | 133,880 |
| 2018-05-18 | $5.48 | $5.48 | $5.44 | $5.45 | $5.32 | 139,253 |
| 2018-05-17 | $5.50 | $5.52 | $5.47 | $5.48 | $5.35 | 239,333 |
| 2018-05-16 | $5.52 | $5.54 | $5.49 | $5.50 | $5.37 | 508,624 |
| 2018-05-15 | $5.59 | $5.59 | $5.49 | $5.52 | $5.39 | 276,132 |
| 2018-05-14 | $5.60 | $5.64 | $5.60 | $5.61 | $5.47 | 163,474 |
| 2018-05-11 | $5.57 | $5.60 | $5.55 | $5.58 | $5.45 | 148,032 |
| 2018-05-10 | $5.56 | $5.59 | $5.56 | $5.57 | $5.44 | 241,272 |
| 2018-05-09 | $5.48 | $5.54 | $5.48 | $5.52 | $5.39 | 276,957 |
| 2018-05-08 | $5.47 | $5.55 | $5.47 | $5.52 | $5.39 | 487,708 |
| 2018-05-07 | $5.50 | $5.52 | $5.44 | $5.47 | $5.34 | 1,826,983 |
| 2018-05-04 | $5.54 | $5.65 | $5.54 | $5.60 | $5.47 | 230,001 |
| 2018-05-03 | $5.53 | $5.57 | $5.51 | $5.56 | $5.43 | 141,695 |
| 2018-05-02 | $5.57 | $5.62 | $5.55 | $5.57 | $5.44 | 202,832 |
| 2018-05-01 | $5.68 | $5.68 | $5.61 | $5.64 | $5.50 | 156,984 |
| 2018-04-30 | $5.73 | $5.77 | $5.70 | $5.73 | $5.59 | 177,992 |
| 2018-04-27 | $5.77 | $5.80 | $5.73 | $5.74 | $5.60 | 171,318 |
| 2018-04-26 | $5.90 | $5.98 | $5.54 | $5.72 | $5.58 | 445,284 |
| 2018-04-25 | $5.88 | $5.88 | $5.82 | $5.85 | $5.71 | 90,225 |
| 2018-04-24 | $5.93 | $5.94 | $5.85 | $5.87 | $5.73 | 269,001 |
| 2018-04-23 | $5.93 | $5.95 | $5.90 | $5.94 | $5.80 | 89,288 |
| 2018-04-20 | $5.92 | $5.93 | $5.87 | $5.89 | $5.75 | 101,026 |
| 2018-04-19 | $5.90 | $5.94 | $5.88 | $5.90 | $5.76 | 113,914 |
| 2018-04-18 | $5.94 | $5.94 | $5.89 | $5.90 | $5.76 | 311,221 |
| 2018-04-17 | $5.89 | $5.96 | $5.87 | $5.96 | $5.82 | 389,150 |
| 2018-04-16 | $5.94 | $5.94 | $5.90 | $5.92 | $5.78 | 76,810 |
| 2018-04-13 | $5.97 | $5.98 | $5.92 | $5.95 | $5.81 | 130,622 |
| 2018-04-12 | $5.96 | $5.96 | $5.89 | $5.94 | $5.80 | 120,288 |
| 2018-04-11 | $5.93 | $5.97 | $5.92 | $5.93 | $5.79 | 150,112 |
| 2018-04-10 | $5.83 | $5.85 | $5.80 | $5.82 | $5.68 | 137,781 |
| 2018-04-09 | $5.80 | $5.82 | $5.77 | $5.78 | $5.64 | 175,843 |
| 2018-04-06 | $5.78 | $5.82 | $5.71 | $5.75 | $5.61 | 161,347 |
| 2018-04-05 | $5.85 | $5.87 | $5.82 | $5.85 | $5.71 | 349,700 |
| 2018-04-04 | $5.66 | $5.81 | $5.64 | $5.81 | $5.67 | 427,303 |
| 2018-04-03 | $5.76 | $5.85 | $5.76 | $5.85 | $5.71 | 404,390 |
| 2018-04-02 | $5.78 | $5.79 | $5.65 | $5.71 | $5.57 | 250,309 |
| 2018-03-29 | $5.81 | $5.87 | $5.74 | $5.85 | $5.71 | 165,842 |
| 2018-03-28 | $5.75 | $5.82 | $5.73 | $5.77 | $5.63 | 177,988 |
| 2018-03-27 | $5.79 | $5.83 | $5.71 | $5.73 | $5.59 | 239,362 |
| 2018-03-26 | $5.73 | $5.77 | $5.66 | $5.77 | $5.63 | 218,216 |
| 2018-03-23 | $5.85 | $5.85 | $5.68 | $5.68 | $5.54 | 343,118 |
| 2018-03-22 | $5.84 | $5.85 | $5.76 | $5.77 | $5.63 | 168,332 |
| 2018-03-21 | $5.93 | $6.02 | $5.93 | $5.97 | $5.83 | 167,614 |
| 2018-03-20 | $5.95 | $5.99 | $5.94 | $5.95 | $5.81 | 120,652 |
| 2018-03-19 | $5.96 | $5.96 | $5.86 | $5.91 | $5.77 | 230,389 |
| 2018-03-16 | $5.98 | $6.01 | $5.96 | $5.99 | $5.85 | 105,501 |
| 2018-03-15 | $6.03 | $6.04 | $5.97 | $6.01 | $5.87 | 85,297 |
| 2018-03-14 | $6.06 | $6.07 | $6.00 | $6.02 | $5.87 | 116,449 |
| 2018-03-13 | $6.09 | $6.09 | $5.98 | $6.01 | $5.87 | 289,507 |
| 2018-03-12 | $6.05 | $6.11 | $6.05 | $6.10 | $5.95 | 291,037 |
| 2018-03-09 | $6.03 | $6.07 | $5.99 | $6.04 | $5.89 | 209,631 |
| 2018-03-08 | $6.06 | $6.07 | $6.01 | $6.07 | $5.92 | 141,060 |
| 2018-03-07 | $6.01 | $6.08 | $5.99 | $6.04 | $5.89 | 177,119 |
| 2018-03-06 | $6.08 | $6.08 | $6.01 | $6.03 | $5.88 | 436,532 |
| 2018-03-05 | $6.00 | $6.12 | $5.96 | $6.10 | $5.95 | 739,670 |
| 2018-03-02 | $5.93 | $6.05 | $5.90 | $6.05 | $5.90 | 299,735 |
| 2018-03-01 | $6.07 | $6.11 | $5.93 | $5.97 | $5.83 | 318,399 |
| 2018-02-28 | $6.20 | $6.20 | $6.09 | $6.10 | $5.95 | 157,004 |
| 2018-02-27 | $6.26 | $6.28 | $6.18 | $6.19 | $6.04 | 223,619 |
| 2018-02-26 | $6.27 | $6.31 | $6.22 | $6.28 | $6.13 | 435,969 |
| 2018-02-23 | $6.12 | $6.19 | $6.12 | $6.17 | $6.02 | 145,904 |
| 2018-02-22 | $6.08 | $6.09 | $6.02 | $6.04 | $5.89 | 160,227 |
| 2018-02-21 | $6.11 | $6.12 | $6.02 | $6.04 | $5.89 | 255,719 |
| 2018-02-20 | $6.23 | $6.24 | $6.16 | $6.18 | $6.03 | 230,065 |
| 2018-02-16 | $6.21 | $6.26 | $6.18 | $6.25 | $6.10 | 336,340 |
| 2018-02-15 | $6.23 | $6.23 | $6.11 | $6.16 | $6.01 | 239,529 |
| 2018-02-14 | $5.97 | $6.17 | $5.97 | $6.16 | $6.01 | 309,718 |
| 2018-02-13 | $5.93 | $6.05 | $5.93 | $6.04 | $5.89 | 254,184 |
| 2018-02-12 | $6.02 | $6.09 | $5.98 | $6.07 | $5.92 | 328,250 |
| 2018-02-09 | $6.02 | $6.04 | $5.76 | $5.96 | $5.82 | 570,367 |
| 2018-02-08 | $6.05 | $6.06 | $5.82 | $5.83 | $5.69 | 485,038 |
| 2018-02-07 | $6.13 | $6.19 | $6.08 | $6.08 | $5.93 | 327,838 |
| 2018-02-06 | $6.15 | $6.25 | $6.09 | $6.25 | $6.10 | 705,489 |
| 2018-02-05 | $6.24 | $6.33 | $5.97 | $6.08 | $5.93 | 828,916 |
| 2018-02-02 | $6.41 | $6.43 | $6.31 | $6.32 | $6.17 | 250,835 |
| 2018-02-01 | $6.55 | $6.62 | $6.55 | $6.59 | $6.43 | 411,295 |
| 2018-01-31 | $6.56 | $6.61 | $6.48 | $6.56 | $6.40 | 547,471 |
| 2018-01-30 | $6.50 | $6.56 | $6.47 | $6.51 | $6.35 | 1,145,382 |
| 2018-01-29 | $6.59 | $6.61 | $6.55 | $6.55 | $6.39 | 290,320 |
| 2018-01-26 | $6.68 | $6.70 | $6.66 | $6.70 | $6.54 | 105,575 |
| 2018-01-25 | $6.74 | $6.74 | $6.64 | $6.65 | $6.49 | 133,498 |
| 2018-01-24 | $6.78 | $6.81 | $6.73 | $6.77 | $6.61 | 148,630 |
| 2018-01-23 | $6.72 | $6.78 | $6.72 | $6.75 | $6.59 | 142,989 |
| 2018-01-22 | $6.82 | $6.82 | $6.71 | $6.72 | $6.56 | 349,634 |
| 2018-01-19 | $6.75 | $6.83 | $6.70 | $6.83 | $6.67 | 439,673 |
| 2018-01-18 | $6.58 | $6.61 | $6.55 | $6.58 | $6.42 | 154,923 |
| 2018-01-17 | $6.58 | $6.70 | $6.58 | $6.68 | $6.52 | 146,503 |
| 2018-01-16 | $6.61 | $6.66 | $6.56 | $6.59 | $6.43 | 161,787 |
| 2018-01-12 | $6.54 | $6.59 | $6.53 | $6.59 | $6.43 | 157,767 |
| 2018-01-11 | $6.48 | $6.57 | $6.48 | $6.56 | $6.40 | 237,140 |
| 2018-01-10 | $6.39 | $6.48 | $6.39 | $6.45 | $6.29 | 182,318 |
| 2018-01-09 | $6.35 | $6.38 | $6.33 | $6.37 | $6.22 | 209,045 |
| 2018-01-08 | $6.33 | $6.37 | $6.30 | $6.36 | $6.21 | 222,711 |
| 2018-01-05 | $6.35 | $6.36 | $6.27 | $6.33 | $6.18 | 439,875 |
| 2018-01-04 | $6.05 | $6.13 | $6.05 | $6.13 | $5.98 | 354,838 |
| 2018-01-03 | $5.91 | $6.00 | $5.91 | $5.99 | $5.85 | 166,429 |
| 2018-01-02 | $5.86 | $5.92 | $5.86 | $5.90 | $5.76 | 128,551 |
| 2017-12-29 | $5.88 | $5.89 | $5.82 | $5.82 | $5.68 | 170,428 |
| 2017-12-28 | $5.85 | $5.85 | $5.80 | $5.82 | $5.68 | 127,163 |
| 2017-12-27 | $5.85 | $5.91 | $5.85 | $5.88 | $5.74 | 86,764 |
| 2017-12-26 | $5.82 | $5.84 | $5.81 | $5.83 | $5.69 | 68,704 |
| 2017-12-22 | $5.91 | $5.98 | $5.90 | $5.92 | $5.78 | 146,658 |
| 2017-12-21 | $5.94 | $5.96 | $5.91 | $5.93 | $5.79 | 115,255 |
| 2017-12-20 | $5.95 | $5.96 | $5.89 | $5.91 | $5.77 | 126,217 |
| 2017-12-19 | $5.93 | $5.97 | $5.92 | $5.92 | $5.78 | 116,347 |
| 2017-12-18 | $5.94 | $5.96 | $5.93 | $5.95 | $5.81 | 180,849 |
| 2017-12-15 | $5.87 | $5.90 | $5.86 | $5.88 | $5.74 | 171,460 |
| 2017-12-14 | $5.90 | $5.90 | $5.86 | $5.87 | $5.73 | 85,553 |
| 2017-12-13 | $5.91 | $5.93 | $5.90 | $5.91 | $5.77 | 115,744 |
| 2017-12-12 | $5.87 | $5.92 | $5.87 | $5.91 | $5.77 | 97,950 |
| 2017-12-11 | $5.81 | $5.84 | $5.81 | $5.82 | $5.68 | 182,718 |
| 2017-12-08 | $5.85 | $5.85 | $5.81 | $5.84 | $5.70 | 114,559 |
| 2017-12-07 | $5.85 | $5.86 | $5.83 | $5.86 | $5.72 | 117,949 |
| 2017-12-06 | $5.88 | $5.88 | $5.84 | $5.86 | $5.72 | 147,253 |
| 2017-12-05 | $5.95 | $5.98 | $5.92 | $5.94 | $5.80 | 153,985 |
| 2017-12-04 | $5.89 | $5.91 | $5.85 | $5.87 | $5.73 | 195,134 |
| 2017-12-01 | $5.87 | $5.90 | $5.76 | $5.85 | $5.71 | 259,355 |
| 2017-11-30 | $5.99 | $6.00 | $5.90 | $5.98 | $5.84 | 470,442 |
| 2017-11-29 | $5.83 | $5.85 | $5.79 | $5.83 | $5.69 | 183,681 |
| 2017-11-28 | $5.77 | $5.82 | $5.75 | $5.82 | $5.68 | 171,510 |
| 2017-11-27 | $5.75 | $5.77 | $5.75 | $5.75 | $5.61 | 100,574 |
| 2017-11-24 | $5.76 | $5.78 | $5.76 | $5.76 | $5.62 | 57,652 |
| 2017-11-22 | $5.70 | $5.73 | $5.68 | $5.71 | $5.57 | 225,876 |
| 2017-11-21 | $5.69 | $5.71 | $5.69 | $5.70 | $5.56 | 101,184 |
| 2017-11-20 | $5.66 | $5.67 | $5.64 | $5.66 | $5.52 | 138,045 |
| 2017-11-17 | $5.70 | $5.70 | $5.64 | $5.66 | $5.52 | 147,739 |
| 2017-11-16 | $5.70 | $5.72 | $5.68 | $5.71 | $5.57 | 267,415 |
| 2017-11-15 | $5.59 | $5.67 | $5.58 | $5.64 | $5.50 | 157,811 |
| 2017-11-14 | $5.71 | $5.74 | $5.67 | $5.71 | $5.57 | 172,082 |
| 2017-11-13 | $5.67 | $5.73 | $5.67 | $5.71 | $5.57 | 186,232 |
| 2017-11-10 | $5.84 | $5.84 | $5.79 | $5.82 | $5.68 | 270,359 |
| 2017-11-09 | $5.89 | $5.92 | $5.81 | $5.92 | $5.78 | 259,646 |
| 2017-11-08 | $5.93 | $5.97 | $5.91 | $5.97 | $5.83 | 480,627 |
| 2017-11-07 | $5.81 | $5.87 | $5.81 | $5.84 | $5.70 | 467,665 |
| 2017-11-06 | $5.70 | $5.70 | $5.62 | $5.68 | $5.54 | 208,993 |
| 2017-11-03 | $5.71 | $5.71 | $5.68 | $5.71 | $5.57 | 201,944 |
| 2017-11-02 | $5.69 | $5.72 | $5.66 | $5.71 | $5.57 | 189,203 |
| 2017-11-01 | $5.74 | $5.76 | $5.73 | $5.76 | $5.62 | 466,618 |
| 2017-10-31 | $5.74 | $5.74 | $5.62 | $5.64 | $5.50 | 944,843 |
| 2017-10-30 | $5.87 | $5.88 | $5.76 | $5.76 | $5.62 | 226,554 |
| 2017-10-27 | $5.92 | $5.93 | $5.86 | $5.89 | $5.75 | 213,343 |
| 2017-10-26 | $5.91 | $5.96 | $5.91 | $5.96 | $5.82 | 5,513,863 |
| 2017-10-25 | $5.74 | $5.77 | $5.67 | $5.74 | $5.60 | 376,356 |
| 2017-10-24 | $5.76 | $5.79 | $5.76 | $5.76 | $5.62 | 118,492 |
| 2017-10-23 | $5.80 | $5.82 | $5.77 | $5.78 | $5.64 | 131,976 |
| 2017-10-20 | $5.76 | $5.80 | $5.76 | $5.79 | $5.65 | 115,907 |
| 2017-10-19 | $5.75 | $5.78 | $5.73 | $5.77 | $5.63 | 162,803 |
| 2017-10-18 | $5.80 | $5.82 | $5.79 | $5.80 | $5.66 | 99,635 |
| 2017-10-17 | $5.85 | $5.85 | $5.79 | $5.79 | $5.65 | 112,517 |
| 2017-10-16 | $5.89 | $5.92 | $5.87 | $5.91 | $5.77 | 537,946 |
| 2017-10-13 | $5.80 | $5.85 | $5.77 | $5.77 | $5.63 | 421,554 |
| 2017-10-12 | $5.73 | $5.77 | $5.72 | $5.76 | $5.62 | 1,658,725 |
| 2017-10-11 | $5.63 | $5.75 | $5.63 | $5.72 | $5.58 | 1,569,104 |
| 2017-10-10 | $5.63 | $5.63 | $5.60 | $5.63 | $5.49 | 97,228 |
| 2017-10-09 | $5.66 | $5.69 | $5.65 | $5.67 | $5.53 | 67,307 |
| 2017-10-06 | $5.63 | $5.68 | $5.63 | $5.64 | $5.50 | 193,786 |
| 2017-10-05 | $5.59 | $5.63 | $5.54 | $5.60 | $5.47 | 298,420 |
| 2017-10-04 | $5.60 | $5.62 | $5.58 | $5.59 | $5.46 | 86,657 |
| 2017-10-03 | $5.59 | $5.61 | $5.56 | $5.61 | $5.47 | 143,944 |
| 2017-10-02 | $5.58 | $5.60 | $5.55 | $5.59 | $5.46 | 117,533 |
| 2017-09-29 | $5.57 | $5.58 | $5.52 | $5.57 | $5.44 | 200,940 |
| 2017-09-28 | $5.54 | $5.55 | $5.50 | $5.55 | $5.42 | 271,744 |
| 2017-09-27 | $5.67 | $5.67 | $5.61 | $5.63 | $5.49 | 205,690 |
| 2017-09-26 | $5.63 | $5.66 | $5.60 | $5.65 | $5.51 | 121,134 |
| 2017-09-25 | $5.61 | $5.63 | $5.58 | $5.60 | $5.47 | 203,190 |
| 2017-09-22 | $5.58 | $5.61 | $5.58 | $5.61 | $5.47 | 80,344 |
| 2017-09-21 | $5.62 | $5.63 | $5.57 | $5.58 | $5.45 | 159,726 |
| 2017-09-20 | $5.70 | $5.74 | $5.67 | $5.72 | $5.58 | 233,933 |
| 2017-09-19 | $5.60 | $5.62 | $5.59 | $5.61 | $5.47 | 125,791 |
| 2017-09-18 | $5.59 | $5.59 | $5.56 | $5.57 | $5.44 | 153,902 |
| 2017-09-15 | $5.55 | $5.57 | $5.53 | $5.56 | $5.43 | 126,826 |
| 2017-09-14 | $5.47 | $5.47 | $5.44 | $5.47 | $5.34 | 126,638 |
| 2017-09-13 | $5.50 | $5.54 | $5.50 | $5.52 | $5.39 | 161,643 |
| 2017-09-12 | $5.43 | $5.49 | $5.42 | $5.46 | $5.33 | 151,517 |
| 2017-09-11 | $5.37 | $5.42 | $5.36 | $5.41 | $5.28 | 348,453 |
| 2017-09-08 | $5.33 | $5.33 | $5.28 | $5.31 | $5.18 | 273,604 |
| 2017-09-07 | $5.35 | $5.36 | $5.28 | $5.29 | $5.16 | 273,329 |
| 2017-09-06 | $5.37 | $5.38 | $5.34 | $5.37 | $5.24 | 217,824 |
| 2017-09-05 | $5.43 | $5.45 | $5.39 | $5.42 | $5.29 | 269,728 |
| 2017-09-01 | $5.58 | $5.58 | $5.54 | $5.55 | $5.42 | 133,145 |
| 2017-08-31 | $5.56 | $5.59 | $5.54 | $5.56 | $5.43 | 182,800 |
| 2017-08-30 | $5.50 | $5.56 | $5.50 | $5.54 | $5.41 | 3,014,350 |
| 2017-08-29 | $5.49 | $5.58 | $5.48 | $5.57 | $5.44 | 332,838 |
| 2017-08-28 | $5.58 | $5.58 | $5.51 | $5.54 | $5.41 | 200,396 |
| 2017-08-25 | $5.59 | $5.60 | $5.57 | $5.58 | $5.45 | 167,021 |
| 2017-08-24 | $5.59 | $5.59 | $5.55 | $5.57 | $5.44 | 127,440 |
| 2017-08-23 | $5.69 | $5.72 | $5.68 | $5.68 | $5.54 | 96,506 |
| 2017-08-22 | $5.70 | $5.75 | $5.67 | $5.72 | $5.58 | 118,902 |
| 2017-08-21 | $5.65 | $5.67 | $5.63 | $5.66 | $5.52 | 255,057 |
| 2017-08-18 | $5.71 | $5.77 | $5.67 | $5.76 | $5.62 | 173,788 |
| 2017-08-17 | $5.81 | $5.81 | $5.74 | $5.77 | $5.63 | 185,932 |
| 2017-08-16 | $5.81 | $5.83 | $5.81 | $5.82 | $5.68 | 83,957 |
| 2017-08-15 | $5.83 | $5.83 | $5.77 | $5.81 | $5.67 | 170,646 |
| 2017-08-14 | $5.77 | $5.81 | $5.77 | $5.80 | $5.66 | 220,826 |
| 2017-08-11 | $5.68 | $5.74 | $5.68 | $5.73 | $5.59 | 285,449 |
| 2017-08-10 | $5.85 | $5.85 | $5.68 | $5.69 | $5.55 | 236,522 |
| 2017-08-09 | $5.90 | $5.91 | $5.85 | $5.89 | $5.75 | 186,345 |
| 2017-08-08 | $5.92 | $5.95 | $5.90 | $5.92 | $5.78 | 73,028 |
| 2017-08-07 | $5.91 | $5.93 | $5.91 | $5.92 | $5.78 | 55,651 |
| 2017-08-04 | $5.92 | $5.94 | $5.90 | $5.90 | $5.76 | 96,748 |
| 2017-08-03 | $5.91 | $5.91 | $5.88 | $5.89 | $5.75 | 73,289 |
| 2017-08-02 | $5.92 | $5.94 | $5.87 | $5.90 | $5.76 | 168,010 |
| 2017-08-01 | $6.01 | $6.02 | $5.99 | $5.99 | $5.85 | 117,784 |
| 2017-07-31 | $5.96 | $5.98 | $5.93 | $5.97 | $5.83 | 236,190 |
| 2017-07-28 | $5.96 | $5.97 | $5.91 | $5.94 | $5.80 | 195,151 |
| 2017-07-27 | $5.96 | $5.97 | $5.92 | $5.96 | $5.82 | 108,505 |
| 2017-07-26 | $5.96 | $5.99 | $5.95 | $5.96 | $5.82 | 109,089 |
| 2017-07-25 | $5.91 | $5.94 | $5.91 | $5.93 | $5.79 | 192,147 |
| 2017-07-24 | $5.90 | $5.92 | $5.88 | $5.90 | $5.76 | 131,237 |
| 2017-07-21 | $5.96 | $5.96 | $5.92 | $5.93 | $5.79 | 153,463 |
| 2017-07-20 | $5.96 | $6.01 | $5.96 | $5.96 | $5.82 | 114,198 |
| 2017-07-19 | $5.89 | $5.91 | $5.88 | $5.90 | $5.76 | 141,170 |
| 2017-07-18 | $5.93 | $5.94 | $5.91 | $5.93 | $5.79 | 116,914 |
| 2017-07-17 | $5.90 | $5.93 | $5.86 | $5.90 | $5.76 | 118,934 |
| 2017-07-14 | $5.92 | $5.93 | $5.87 | $5.90 | $5.76 | 119,762 |
| 2017-07-13 | $5.90 | $5.95 | $5.89 | $5.93 | $5.79 | 165,890 |
| 2017-07-12 | $5.93 | $5.96 | $5.91 | $5.92 | $5.78 | 179,319 |
| 2017-07-11 | $5.87 | $5.90 | $5.85 | $5.88 | $5.74 | 203,468 |
| 2017-07-10 | $5.84 | $5.85 | $5.82 | $5.83 | $5.69 | 132,160 |
| 2017-07-07 | $5.84 | $5.84 | $5.79 | $5.81 | $5.67 | 218,155 |
| 2017-07-06 | $5.91 | $5.92 | $5.85 | $5.86 | $5.72 | 202,924 |
| 2017-07-05 | $5.96 | $5.98 | $5.94 | $5.96 | $5.82 | 284,962 |
| 2017-07-03 | $6.05 | $6.06 | $6.04 | $6.05 | $5.90 | 114,395 |
| 2017-06-30 | $6.04 | $6.07 | $6.03 | $6.04 | $5.89 | 195,282 |
| 2017-06-29 | $6.12 | $6.15 | $6.02 | $6.06 | $5.91 | 207,372 |
| 2017-06-28 | $6.01 | $6.10 | $6.01 | $6.09 | $5.94 | 198,499 |
| 2017-06-27 | $6.08 | $6.09 | $5.99 | $5.99 | $5.85 | 721,854 |
| 2017-06-26 | $6.05 | $6.08 | $6.02 | $6.03 | $5.88 | 242,351 |
| 2017-06-23 | $6.13 | $6.15 | $6.10 | $6.14 | $5.99 | 118,604 |
| 2017-06-22 | $6.08 | $6.13 | $6.07 | $6.11 | $5.96 | 108,019 |
| 2017-06-21 | $6.11 | $6.13 | $6.08 | $6.11 | $5.96 | 88,201 |
| 2017-06-20 | $6.19 | $6.20 | $6.14 | $6.17 | $6.02 | 131,827 |
| 2017-06-19 | $6.18 | $6.20 | $6.16 | $6.19 | $6.04 | 180,922 |
| 2017-06-16 | $6.17 | $6.21 | $6.09 | $6.21 | $6.06 | 164,161 |
| 2017-06-15 | $6.04 | $6.06 | $6.01 | $6.05 | $5.90 | 169,271 |
| 2017-06-14 | $6.22 | $6.23 | $6.16 | $6.22 | $6.07 | 152,365 |
| 2017-06-13 | $6.23 | $6.26 | $6.22 | $6.26 | $6.11 | 249,450 |
| 2017-06-12 | $6.21 | $6.26 | $6.20 | $6.25 | $6.10 | 171,065 |
| 2017-06-09 | $6.23 | $6.25 | $6.17 | $6.20 | $6.05 | 204,398 |
| 2017-06-08 | $6.24 | $6.27 | $6.24 | $6.25 | $6.10 | 199,822 |
| 2017-06-07 | $6.24 | $6.32 | $6.24 | $6.30 | $6.15 | 197,776 |
| 2017-06-06 | $6.16 | $6.23 | $6.13 | $6.19 | $6.04 | 539,132 |
| 2017-06-05 | $6.22 | $6.26 | $6.18 | $6.21 | $6.06 | 228,086 |
| 2017-06-02 | $6.27 | $6.34 | $6.24 | $6.33 | $6.18 | 155,706 |
| 2017-06-01 | $6.02 | $6.04 | $6.00 | $6.03 | $5.88 | 181,521 |
| 2017-05-31 | $6.02 | $6.02 | $5.91 | $5.99 | $5.85 | 285,221 |
| 2017-05-30 | $6.06 | $6.08 | $6.01 | $6.04 | $5.89 | 295,134 |
| 2017-05-26 | $6.00 | $6.07 | $6.00 | $6.07 | $5.92 | 131,503 |
| 2017-05-25 | $6.02 | $6.03 | $5.98 | $6.02 | $5.87 | 210,012 |
| 2017-05-24 | $6.06 | $6.06 | $6.02 | $6.06 | $5.91 | 117,369 |
| 2017-05-23 | $6.06 | $6.08 | $6.03 | $6.05 | $5.90 | 124,016 |
| 2017-05-22 | $6.10 | $6.14 | $6.08 | $6.14 | $5.99 | 92,540 |
| 2017-05-19 | $6.08 | $6.10 | $6.06 | $6.08 | $5.93 | 221,226 |
| 2017-05-18 | $5.91 | $5.99 | $5.88 | $5.96 | $5.82 | 282,908 |
| 2017-05-17 | $6.07 | $6.07 | $5.98 | $6.01 | $5.87 | 319,704 |
| 2017-05-16 | $6.23 | $6.24 | $6.16 | $6.20 | $6.05 | 158,778 |
| 2017-05-15 | $6.21 | $6.26 | $6.21 | $6.25 | $6.10 | 188,753 |
| 2017-05-12 | $6.17 | $6.17 | $6.15 | $6.16 | $6.01 | 133,159 |
| 2017-05-11 | $6.17 | $6.17 | $6.12 | $6.14 | $5.99 | 294,927 |
| 2017-05-10 | $6.17 | $6.21 | $6.12 | $6.18 | $6.03 | 419,911 |
| 2017-05-09 | $6.22 | $6.23 | $6.18 | $6.19 | $6.04 | 134,326 |
| 2017-05-08 | $6.24 | $6.28 | $6.22 | $6.26 | $6.11 | 143,901 |
| 2017-05-05 | $6.19 | $6.19 | $6.13 | $6.17 | $6.02 | 207,627 |
| 2017-05-04 | $6.14 | $6.17 | $6.14 | $6.17 | $6.02 | 103,597 |
| 2017-05-03 | $6.13 | $6.17 | $6.07 | $6.15 | $6.00 | 218,291 |
| 2017-05-02 | $6.10 | $6.16 | $6.10 | $6.15 | $6.00 | 598,576 |
| 2017-05-01 | $6.06 | $6.07 | $6.01 | $6.04 | $5.89 | 197,656 |
| 2017-04-28 | $6.04 | $6.06 | $6.01 | $6.04 | $5.89 | 273,084 |
| 2017-04-27 | $6.43 | $6.52 | $6.39 | $6.47 | $6.31 | 340,314 |
| 2017-04-26 | $6.27 | $6.30 | $6.25 | $6.26 | $6.11 | 96,044 |
| 2017-04-25 | $6.25 | $6.30 | $6.23 | $6.27 | $6.12 | 146,965 |
| 2017-04-24 | $6.13 | $6.16 | $6.09 | $6.13 | $5.98 | 165,466 |
| 2017-04-21 | $6.13 | $6.18 | $6.13 | $6.14 | $5.99 | 142,836 |
| 2017-04-20 | $6.07 | $6.11 | $6.07 | $6.09 | $5.94 | 175,660 |
| 2017-04-19 | $6.04 | $6.05 | $5.99 | $6.02 | $5.87 | 158,603 |
| 2017-04-18 | $6.00 | $6.01 | $5.92 | $6.00 | $5.86 | 196,024 |
| 2017-04-17 | $5.99 | $6.01 | $5.98 | $5.99 | $5.85 | 198,493 |
| 2017-04-13 | $5.90 | $5.92 | $5.85 | $5.86 | $5.72 | 156,921 |
| 2017-04-12 | $5.98 | $5.98 | $5.92 | $5.96 | $5.82 | 92,859 |
| 2017-04-11 | $6.00 | $6.03 | $5.96 | $6.01 | $5.87 | 146,198 |
| 2017-04-10 | $5.95 | $6.01 | $5.95 | $5.99 | $5.85 | 73,331 |
| 2017-04-07 | $6.03 | $6.03 | $5.96 | $5.99 | $5.85 | 197,391 |
| 2017-04-06 | $5.92 | $5.92 | $5.86 | $5.91 | $5.77 | 383,933 |
| 2017-04-05 | $6.11 | $6.11 | $6.02 | $6.03 | $5.88 | 145,408 |
| 2017-04-04 | $6.12 | $6.13 | $6.10 | $6.11 | $5.96 | 238,711 |
| 2017-04-03 | $6.25 | $6.25 | $6.18 | $6.24 | $6.09 | 99,950 |
| 2017-03-31 | $6.26 | $6.29 | $6.26 | $6.27 | $6.12 | 129,867 |
| 2017-03-30 | $6.33 | $6.36 | $6.33 | $6.35 | $6.20 | 236,128 |
| 2017-03-29 | $6.39 | $6.42 | $6.37 | $6.39 | $6.24 | 164,044 |
| 2017-03-28 | $6.39 | $6.52 | $6.37 | $6.52 | $6.27 | 116,550 |
| 2017-03-27 | $6.33 | $6.39 | $6.30 | $6.38 | $6.13 | 139,594 |
| 2017-03-24 | $6.44 | $6.51 | $6.44 | $6.49 | $6.24 | 118,348 |
| 2017-03-23 | $6.39 | $6.44 | $6.37 | $6.39 | $6.14 | 118,967 |
| 2017-03-22 | $6.41 | $6.45 | $6.33 | $6.42 | $6.17 | 157,662 |
| 2017-03-21 | $6.65 | $6.66 | $6.47 | $6.48 | $6.23 | 137,286 |
| 2017-03-20 | $6.67 | $6.71 | $6.64 | $6.64 | $6.38 | 88,637 |
| 2017-03-17 | $6.70 | $6.71 | $6.64 | $6.69 | $6.43 | 240,710 |
| 2017-03-16 | $6.67 | $6.70 | $6.61 | $6.65 | $6.39 | 142,906 |
| 2017-03-15 | $6.58 | $6.63 | $6.57 | $6.63 | $6.37 | 85,921 |
| 2017-03-14 | $6.59 | $6.59 | $6.53 | $6.56 | $6.30 | 94,073 |
| 2017-03-13 | $6.61 | $6.65 | $6.60 | $6.64 | $6.38 | 83,688 |
| 2017-03-10 | $6.69 | $6.69 | $6.61 | $6.64 | $6.38 | 109,623 |
| 2017-03-09 | $6.45 | $6.48 | $6.44 | $6.48 | $6.23 | 69,037 |
| 2017-03-08 | $6.44 | $6.49 | $6.41 | $6.42 | $6.17 | 116,038 |
| 2017-03-07 | $6.47 | $6.52 | $6.47 | $6.51 | $6.26 | 72,258 |
| 2017-03-06 | $6.56 | $6.56 | $6.50 | $6.51 | $6.26 | 105,140 |
| 2017-03-03 | $6.57 | $6.62 | $6.57 | $6.58 | $6.32 | 114,626 |
| 2017-03-02 | $6.63 | $6.63 | $6.54 | $6.56 | $6.30 | 111,559 |
| 2017-03-01 | $6.61 | $6.66 | $6.59 | $6.64 | $6.38 | 573,615 |
| 2017-02-28 | $6.47 | $6.51 | $6.47 | $6.49 | $6.24 | 77,466 |
| 2017-02-27 | $6.45 | $6.47 | $6.42 | $6.47 | $6.22 | 56,747 |
| 2017-02-24 | $6.50 | $6.51 | $6.46 | $6.50 | $6.25 | 67,698 |
| 2017-02-23 | $6.51 | $6.56 | $6.51 | $6.54 | $6.29 | 144,383 |
| 2017-02-22 | $6.61 | $6.65 | $6.60 | $6.65 | $6.39 | 124,334 |
| 2017-02-21 | $6.68 | $6.72 | $6.64 | $6.71 | $6.45 | 286,477 |
| 2017-02-17 | $6.56 | $6.64 | $6.56 | $6.63 | $6.37 | 112,569 |
| 2017-02-16 | $6.67 | $6.73 | $6.67 | $6.70 | $6.44 | 111,696 |
| 2017-02-15 | $6.66 | $6.71 | $6.65 | $6.70 | $6.44 | 155,040 |
| 2017-02-14 | $6.60 | $6.69 | $6.60 | $6.67 | $6.41 | 1,859,892 |
| 2017-02-13 | $6.69 | $6.80 | $6.66 | $6.76 | $6.50 | 1,216,399 |
| 2017-02-10 | $6.68 | $6.70 | $6.66 | $6.70 | $6.44 | 73,385 |
| 2017-02-09 | $6.63 | $6.69 | $6.60 | $6.68 | $6.42 | 122,001 |
| 2017-02-08 | $6.61 | $6.63 | $6.58 | $6.63 | $6.37 | 85,877 |
| 2017-02-07 | $6.61 | $6.62 | $6.56 | $6.60 | $6.34 | 78,631 |
| 2017-02-06 | $6.55 | $6.61 | $6.53 | $6.60 | $6.34 | 155,594 |
| 2017-02-03 | $6.54 | $6.61 | $6.52 | $6.60 | $6.34 | 238,019 |
| 2017-02-02 | $6.44 | $6.51 | $6.37 | $6.51 | $6.26 | 621,708 |
| 2017-02-01 | $6.40 | $6.40 | $6.34 | $6.35 | $6.10 | 606,489 |
| 2017-01-31 | $6.21 | $6.25 | $6.14 | $6.18 | $5.94 | 137,215 |
| 2017-01-30 | $6.23 | $6.23 | $6.13 | $6.20 | $5.96 | 253,594 |
| 2017-01-27 | $6.33 | $6.33 | $6.24 | $6.24 | $6.00 | 66,162 |
| 2017-01-26 | $6.44 | $6.45 | $6.39 | $6.43 | $6.18 | 119,686 |
| 2017-01-25 | $6.15 | $6.23 | $6.13 | $6.22 | $5.98 | 155,451 |
| 2017-01-24 | $6.08 | $6.14 | $6.04 | $6.14 | $5.90 | 148,385 |
| 2017-01-23 | $6.08 | $6.10 | $6.05 | $6.10 | $5.86 | 41,814 |
| 2017-01-20 | $6.08 | $6.10 | $6.05 | $6.08 | $5.84 | 52,821 |
| 2017-01-19 | $6.07 | $6.08 | $6.02 | $6.05 | $5.81 | 97,161 |
| 2017-01-18 | $6.01 | $6.06 | $6.00 | $6.05 | $5.81 | 95,493 |
| 2017-01-17 | $6.01 | $6.05 | $5.94 | $5.96 | $5.73 | 170,074 |
| 2017-01-13 | $6.09 | $6.12 | $6.08 | $6.09 | $5.85 | 67,856 |
| 2017-01-12 | $6.04 | $6.05 | $5.98 | $6.04 | $5.80 | 90,924 |
| 2017-01-11 | $5.98 | $6.05 | $5.98 | $6.03 | $5.80 | 101,061 |
| 2017-01-10 | $5.94 | $5.98 | $5.93 | $5.95 | $5.72 | 84,586 |
| 2017-01-09 | $6.03 | $6.03 | $5.97 | $5.97 | $5.74 | 108,170 |
| 2017-01-06 | $6.04 | $6.06 | $6.01 | $6.04 | $5.80 | 152,469 |
| 2017-01-05 | $6.03 | $6.09 | $6.00 | $6.08 | $5.84 | 185,569 |
| 2017-01-04 | $6.02 | $6.08 | $6.01 | $6.07 | $5.83 | 180,229 |
| 2017-01-03 | $5.96 | $6.00 | $5.85 | $5.94 | $5.71 | 494,894 |
| 2016-12-30 | $5.85 | $5.90 | $5.85 | $5.90 | $5.67 | 211,704 |
| 2016-12-29 | $5.87 | $5.90 | $5.83 | $5.87 | $5.64 | 140,296 |
| 2016-12-28 | $5.98 | $5.99 | $5.92 | $5.94 | $5.71 | 128,403 |
| 2016-12-27 | $6.01 | $6.03 | $5.99 | $6.02 | $5.79 | 131,823 |
| 2016-12-23 | $6.08 | $6.10 | $6.06 | $6.08 | $5.84 | 51,717 |
| 2016-12-22 | $6.08 | $6.08 | $6.04 | $6.06 | $5.82 | 139,502 |
| 2016-12-21 | $6.10 | $6.12 | $6.07 | $6.11 | $5.87 | 163,382 |
| 2016-12-20 | $6.17 | $6.22 | $6.14 | $6.20 | $5.96 | 227,864 |
| 2016-12-19 | $6.25 | $6.25 | $6.20 | $6.22 | $5.98 | 120,719 |
| 2016-12-16 | $6.34 | $6.34 | $6.24 | $6.26 | $6.02 | 180,561 |
| 2016-12-15 | $6.39 | $6.44 | $6.36 | $6.42 | $6.17 | 244,020 |
| 2016-12-14 | $6.50 | $6.57 | $6.44 | $6.50 | $6.25 | 260,675 |
| 2016-12-13 | $6.43 | $6.47 | $6.38 | $6.45 | $6.20 | 197,026 |
| 2016-12-12 | $6.58 | $6.58 | $6.40 | $6.42 | $6.17 | 236,160 |
| 2016-12-09 | $6.72 | $6.77 | $6.68 | $6.73 | $6.47 | 297,835 |
| 2016-12-08 | $6.43 | $6.50 | $6.42 | $6.48 | $6.23 | 240,428 |
| 2016-12-07 | $6.20 | $6.25 | $6.17 | $6.24 | $6.00 | 108,154 |
| 2016-12-06 | $6.09 | $6.15 | $6.08 | $6.14 | $5.90 | 152,962 |
| 2016-12-05 | $6.00 | $6.01 | $5.91 | $6.00 | $5.77 | 282,046 |
| 2016-12-02 | $5.89 | $5.93 | $5.88 | $5.90 | $5.67 | 673,598 |
| 2016-12-01 | $5.65 | $5.70 | $5.63 | $5.66 | $5.44 | 132,629 |
| 2016-11-30 | $5.45 | $5.49 | $5.45 | $5.47 | $5.26 | 208,863 |
| 2016-11-29 | $5.35 | $5.38 | $5.32 | $5.34 | $5.13 | 161,059 |
| 2016-11-28 | $5.42 | $5.44 | $5.37 | $5.38 | $5.17 | 142,039 |
| 2016-11-25 | $5.37 | $5.38 | $5.34 | $5.36 | $5.15 | 144,277 |
| 2016-11-23 | $5.41 | $5.49 | $5.37 | $5.48 | $5.27 | 203,825 |
| 2016-11-22 | $5.39 | $5.40 | $5.35 | $5.39 | $5.18 | 136,810 |
| 2016-11-21 | $5.38 | $5.41 | $5.37 | $5.41 | $5.20 | 87,692 |
| 2016-11-18 | $5.37 | $5.37 | $5.34 | $5.37 | $5.16 | 105,628 |
| 2016-11-17 | $5.40 | $5.46 | $5.38 | $5.46 | $5.25 | 93,843 |
| 2016-11-16 | $5.41 | $5.41 | $5.36 | $5.37 | $5.16 | 115,780 |
| 2016-11-15 | $5.45 | $5.49 | $5.42 | $5.49 | $5.28 | 257,411 |
| 2016-11-14 | $5.41 | $5.49 | $5.40 | $5.48 | $5.27 | 199,957 |
| 2016-11-11 | $5.23 | $5.28 | $5.21 | $5.28 | $5.07 | 142,078 |
| 2016-11-10 | $5.05 | $5.12 | $5.01 | $5.12 | $4.92 | 355,437 |
| 2016-11-09 | $4.86 | $4.93 | $4.84 | $4.90 | $4.71 | 168,612 |
| 2016-11-08 | $4.88 | $4.94 | $4.85 | $4.90 | $4.71 | 131,467 |
| 2016-11-07 | $4.89 | $4.92 | $4.87 | $4.92 | $4.73 | 114,723 |
| 2016-11-04 | $4.85 | $4.87 | $4.83 | $4.85 | $4.66 | 100,580 |
| 2016-11-03 | $4.95 | $4.95 | $4.88 | $4.88 | $4.69 | 99,574 |
| 2016-11-02 | $4.91 | $4.95 | $4.89 | $4.92 | $4.73 | 163,063 |
| 2016-11-01 | $4.93 | $4.97 | $4.92 | $4.95 | $4.76 | 363,810 |
| 2016-10-31 | $4.96 | $4.98 | $4.93 | $4.98 | $4.79 | 132,832 |
| 2016-10-28 | $4.96 | $4.97 | $4.91 | $4.93 | $4.74 | 126,391 |
| 2016-10-27 | $4.92 | $4.97 | $4.88 | $4.91 | $4.72 | 239,918 |
| 2016-10-26 | $4.66 | $4.69 | $4.64 | $4.68 | $4.50 | 104,148 |
| 2016-10-25 | $4.67 | $4.69 | $4.67 | $4.68 | $4.50 | 90,669 |
| 2016-10-24 | $4.65 | $4.66 | $4.62 | $4.65 | $4.47 | 76,054 |
| 2016-10-21 | $4.63 | $4.65 | $4.61 | $4.64 | $4.46 | 198,595 |
| 2016-10-20 | $4.69 | $4.71 | $4.67 | $4.69 | $4.51 | 137,719 |
| 2016-10-19 | $4.56 | $4.60 | $4.56 | $4.57 | $4.39 | 94,889 |
| 2016-10-18 | $4.44 | $4.48 | $4.44 | $4.48 | $4.31 | 141,379 |
| 2016-10-17 | $4.38 | $4.40 | $4.37 | $4.37 | $4.20 | 112,673 |
| 2016-10-14 | $4.39 | $4.41 | $4.35 | $4.38 | $4.21 | 136,712 |
| 2016-10-13 | $4.36 | $4.36 | $4.29 | $4.32 | $4.15 | 275,574 |
| 2016-10-12 | $4.39 | $4.45 | $4.39 | $4.44 | $4.27 | 187,547 |
| 2016-10-11 | $4.47 | $4.47 | $4.38 | $4.42 | $4.25 | 242,161 |
| 2016-10-10 | $4.52 | $4.55 | $4.50 | $4.53 | $4.35 | 196,177 |
| 2016-10-07 | $4.50 | $4.51 | $4.44 | $4.51 | $4.33 | 603,178 |
| 2016-10-06 | $4.54 | $4.56 | $4.52 | $4.56 | $4.38 | 1,061,462 |
| 2016-10-05 | $4.51 | $4.56 | $4.49 | $4.56 | $4.38 | 143,402 |
| 2016-10-04 | $4.51 | $4.53 | $4.46 | $4.48 | $4.31 | 104,282 |
| 2016-10-03 | $4.44 | $4.53 | $4.44 | $4.53 | $4.35 | 144,264 |
| 2016-09-30 | $4.36 | $4.46 | $4.36 | $4.45 | $4.28 | 242,318 |
| 2016-09-29 | $4.40 | $4.46 | $4.36 | $4.37 | $4.20 | 404,992 |
| 2016-09-28 | $4.36 | $4.43 | $4.33 | $4.38 | $4.21 | 82,928 |
| 2016-09-27 | $4.48 | $4.49 | $4.44 | $4.48 | $4.23 | 113,377 |
| 2016-09-26 | $4.50 | $4.53 | $4.47 | $4.53 | $4.28 | 202,193 |
| 2016-09-23 | $4.59 | $4.59 | $4.55 | $4.59 | $4.33 | 207,249 |
| 2016-09-22 | $4.77 | $4.78 | $4.74 | $4.78 | $4.51 | 115,966 |
| 2016-09-21 | $4.64 | $4.71 | $4.63 | $4.69 | $4.43 | 248,985 |
| 2016-09-20 | $4.53 | $4.53 | $4.45 | $4.47 | $4.22 | 94,432 |
| 2016-09-19 | $4.49 | $4.51 | $4.45 | $4.46 | $4.21 | 90,219 |
| 2016-09-16 | $4.47 | $4.48 | $4.43 | $4.46 | $4.21 | 98,163 |
| 2016-09-15 | $4.46 | $4.55 | $4.46 | $4.53 | $4.28 | 101,164 |
| 2016-09-14 | $4.52 | $4.56 | $4.50 | $4.50 | $4.25 | 81,114 |
| 2016-09-13 | $4.62 | $4.64 | $4.54 | $4.56 | $4.31 | 143,455 |
| 2016-09-12 | $4.67 | $4.74 | $4.66 | $4.73 | $4.47 | 196,478 |
| 2016-09-09 | $4.70 | $4.70 | $4.65 | $4.67 | $4.41 | 245,589 |
| 2016-09-08 | $4.67 | $4.71 | $4.66 | $4.69 | $4.43 | 155,341 |
| 2016-09-07 | $4.64 | $4.68 | $4.63 | $4.67 | $4.41 | 113,517 |
| 2016-09-06 | $4.66 | $4.67 | $4.62 | $4.64 | $4.38 | 119,797 |
| 2016-09-02 | $4.78 | $4.80 | $4.77 | $4.78 | $4.51 | 168,695 |
| 2016-09-01 | $4.83 | $4.83 | $4.69 | $4.72 | $4.46 | 255,787 |
| 2016-08-31 | $4.66 | $4.68 | $4.61 | $4.68 | $4.42 | 205,416 |
| 2016-08-30 | $4.59 | $4.60 | $4.53 | $4.60 | $4.34 | 303,883 |
| 2016-08-29 | $4.52 | $4.59 | $4.52 | $4.54 | $4.29 | 270,870 |
| 2016-08-26 | $4.52 | $4.53 | $4.45 | $4.49 | $4.24 | 175,132 |
| 2016-08-25 | $4.51 | $4.54 | $4.51 | $4.54 | $4.29 | 97,118 |
| 2016-08-24 | $4.53 | $4.53 | $4.49 | $4.51 | $4.26 | 65,089 |
| 2016-08-23 | $4.48 | $4.52 | $4.47 | $4.49 | $4.24 | 136,028 |
| 2016-08-22 | $4.50 | $4.53 | $4.48 | $4.53 | $4.28 | 119,475 |
| 2016-08-19 | $4.50 | $4.53 | $4.50 | $4.53 | $4.28 | 91,791 |
| 2016-08-18 | $4.47 | $4.52 | $4.47 | $4.50 | $4.25 | 152,042 |
| 2016-08-17 | $4.55 | $4.56 | $4.52 | $4.55 | $4.30 | 123,857 |
| 2016-08-16 | $4.48 | $4.50 | $4.44 | $4.49 | $4.24 | 220,476 |
| 2016-08-15 | $4.49 | $4.55 | $4.49 | $4.54 | $4.29 | 252,656 |
| 2016-08-12 | $4.53 | $4.53 | $4.49 | $4.52 | $4.27 | 163,035 |
| 2016-08-11 | $4.52 | $4.54 | $4.50 | $4.52 | $4.27 | 177,833 |
| 2016-08-10 | $4.53 | $4.54 | $4.48 | $4.49 | $4.24 | 165,173 |
| 2016-08-09 | $4.58 | $4.63 | $4.58 | $4.60 | $4.34 | 266,768 |
| 2016-08-08 | $4.55 | $4.58 | $4.52 | $4.55 | $4.30 | 324,401 |
| 2016-08-05 | $4.45 | $4.47 | $4.41 | $4.45 | $4.20 | 347,018 |
| 2016-08-04 | $4.34 | $4.35 | $4.27 | $4.30 | $4.06 | 456,067 |
| 2016-08-03 | $4.04 | $4.09 | $4.01 | $4.08 | $3.85 | 577,831 |
| 2016-08-02 | $4.24 | $4.25 | $4.17 | $4.18 | $3.95 | 717,287 |
| 2016-08-01 | $4.29 | $4.33 | $4.25 | $4.29 | $4.05 | 522,414 |
| 2016-07-29 | $4.47 | $4.52 | $4.45 | $4.47 | $4.22 | 761,892 |
| 2016-07-28 | $4.06 | $4.46 | $4.06 | $4.36 | $4.12 | 1,141,209 |
| 2016-07-27 | $4.01 | $4.01 | $3.98 | $4.00 | $3.78 | 293,306 |
| 2016-07-26 | $3.95 | $3.97 | $3.92 | $3.97 | $3.75 | 321,540 |
| 2016-07-25 | $4.01 | $4.01 | $3.96 | $3.99 | $3.77 | 274,660 |
| 2016-07-22 | $3.99 | $4.03 | $3.99 | $4.00 | $3.78 | 287,329 |
| 2016-07-21 | $4.04 | $4.08 | $4.02 | $4.02 | $3.80 | 432,947 |
| 2016-07-20 | $3.97 | $3.97 | $3.93 | $3.95 | $3.73 | 263,900 |
| 2016-07-19 | $3.98 | $4.01 | $3.98 | $3.99 | $3.77 | 462,523 |
| 2016-07-18 | $3.97 | $4.02 | $3.95 | $4.02 | $3.80 | 597,789 |
| 2016-07-15 | $3.95 | $4.03 | $3.95 | $3.96 | $3.74 | 780,335 |
| 2016-07-14 | $3.80 | $3.85 | $3.78 | $3.82 | $3.61 | 683,559 |
| 2016-07-13 | $3.80 | $3.81 | $3.77 | $3.80 | $3.59 | 698,667 |
| 2016-07-12 | $3.77 | $3.80 | $3.76 | $3.80 | $3.59 | 846,994 |
| 2016-07-11 | $3.66 | $3.71 | $3.65 | $3.71 | $3.50 | 549,092 |
| 2016-07-08 | $3.46 | $3.51 | $3.43 | $3.49 | $3.30 | 1,057,854 |
| 2016-07-07 | $3.48 | $3.48 | $3.42 | $3.44 | $3.25 | 744,975 |
| 2016-07-06 | $3.42 | $3.45 | $3.38 | $3.44 | $3.25 | 990,412 |
| 2016-07-05 | $3.56 | $3.57 | $3.50 | $3.51 | $3.31 | 764,472 |
| 2016-07-01 | $3.59 | $3.64 | $3.59 | $3.60 | $3.40 | 950,586 |
| 2016-06-30 | $3.50 | $3.57 | $3.48 | $3.51 | $3.31 | 733,117 |
| 2016-06-29 | $3.50 | $3.56 | $3.49 | $3.54 | $3.34 | 6,946,782 |
| 2016-06-28 | $3.47 | $3.47 | $3.33 | $3.44 | $3.25 | 8,660,370 |
| 2016-06-27 | $3.49 | $3.49 | $3.37 | $3.42 | $3.23 | 1,312,656 |
| 2016-06-24 | $3.76 | $3.83 | $3.70 | $3.76 | $3.55 | 742,597 |
| 2016-06-23 | $4.09 | $4.13 | $4.08 | $4.12 | $3.89 | 303,410 |
| 2016-06-22 | $3.98 | $4.01 | $3.95 | $3.95 | $3.73 | 250,461 |
| 2016-06-21 | $3.98 | $4.01 | $3.94 | $3.97 | $3.75 | 284,129 |
| 2016-06-20 | $3.92 | $3.97 | $3.90 | $3.92 | $3.70 | 396,479 |
| 2016-06-17 | $3.77 | $3.82 | $3.75 | $3.81 | $3.60 | 297,663 |
| 2016-06-16 | $3.75 | $3.79 | $3.69 | $3.78 | $3.57 | 745,716 |
| 2016-06-15 | $3.80 | $3.83 | $3.78 | $3.79 | $3.58 | 489,387 |
| 2016-06-14 | $3.75 | $3.77 | $3.72 | $3.74 | $3.53 | 868,028 |
| 2016-06-13 | $3.88 | $3.88 | $3.81 | $3.81 | $3.60 | 524,219 |
| 2016-06-10 | $3.97 | $3.97 | $3.90 | $3.93 | $3.71 | 347,761 |
| 2016-06-09 | $4.04 | $4.04 | $4.01 | $4.03 | $3.80 | 413,855 |
| 2016-06-08 | $4.12 | $4.13 | $4.09 | $4.12 | $3.89 | 330,673 |
| 2016-06-07 | $4.10 | $4.11 | $4.06 | $4.07 | $3.84 | 481,510 |
| 2016-06-06 | $4.09 | $4.12 | $4.08 | $4.08 | $3.85 | 407,721 |
| 2016-06-03 | $4.11 | $4.12 | $4.09 | $4.11 | $3.88 | 304,718 |
| 2016-06-02 | $4.11 | $4.13 | $4.08 | $4.11 | $3.88 | 281,950 |
| 2016-06-01 | $4.22 | $4.22 | $4.18 | $4.22 | $3.98 | 185,542 |
| 2016-05-31 | $4.28 | $4.30 | $4.22 | $4.25 | $4.01 | 149,501 |
| 2016-05-27 | $4.27 | $4.29 | $4.25 | $4.27 | $4.03 | 136,102 |
| 2016-05-26 | $4.29 | $4.29 | $4.24 | $4.28 | $4.04 | 760,478 |
| 2016-05-25 | $4.35 | $4.35 | $4.29 | $4.31 | $4.07 | 2,192,324 |
| 2016-05-24 | $4.26 | $4.34 | $4.26 | $4.34 | $4.10 | 713,459 |
| 2016-05-23 | $4.23 | $4.26 | $4.22 | $4.24 | $4.00 | 286,010 |
| 2016-05-20 | $4.15 | $4.20 | $4.14 | $4.16 | $3.93 | 196,353 |
| 2016-05-19 | $4.16 | $4.18 | $4.12 | $4.15 | $3.92 | 363,198 |
| 2016-05-18 | $4.18 | $4.22 | $4.16 | $4.19 | $3.96 | 380,031 |
| 2016-05-17 | $4.21 | $4.24 | $4.18 | $4.19 | $3.96 | 1,234,803 |
| 2016-05-16 | $4.13 | $4.14 | $4.10 | $4.11 | $3.88 | 374,286 |
| 2016-05-13 | $4.07 | $4.08 | $3.99 | $4.00 | $3.78 | 541,920 |
| 2016-05-12 | $4.19 | $4.19 | $4.13 | $4.16 | $3.93 | 302,325 |
| 2016-05-11 | $4.15 | $4.15 | $4.10 | $4.12 | $3.89 | 496,859 |
| 2016-05-10 | $4.21 | $4.24 | $4.18 | $4.22 | $3.98 | 987,807 |
| 2016-05-09 | $4.12 | $4.13 | $4.06 | $4.08 | $3.85 | 315,873 |
| 2016-05-06 | $4.11 | $4.11 | $4.06 | $4.10 | $3.87 | 196,636 |
| 2016-05-05 | $4.14 | $4.17 | $4.12 | $4.16 | $3.93 | 319,337 |
| 2016-05-04 | $4.15 | $4.17 | $4.11 | $4.12 | $3.89 | 255,547 |
| 2016-05-03 | $4.21 | $4.21 | $4.13 | $4.15 | $3.92 | 403,813 |
| 2016-05-02 | $4.26 | $4.28 | $4.21 | $4.22 | $3.98 | 405,225 |
| 2016-04-29 | $4.23 | $4.26 | $4.16 | $4.21 | $3.97 | 442,614 |
| 2016-04-28 | $4.44 | $4.44 | $4.23 | $4.25 | $4.01 | 766,287 |
| 2016-04-27 | $4.81 | $4.82 | $4.77 | $4.80 | $4.53 | 243,955 |
| 2016-04-26 | $4.84 | $4.84 | $4.77 | $4.78 | $4.51 | 388,392 |
| 2016-04-25 | $4.94 | $4.94 | $4.86 | $4.86 | $4.59 | 366,021 |
| 2016-04-22 | $4.92 | $5.00 | $4.92 | $4.97 | $4.69 | 329,855 |
| 2016-04-21 | $4.74 | $4.81 | $4.74 | $4.77 | $4.50 | 507,273 |
| 2016-04-20 | $4.68 | $4.76 | $4.67 | $4.72 | $4.46 | 227,238 |
| 2016-04-19 | $4.68 | $4.73 | $4.65 | $4.67 | $4.41 | 304,969 |
| 2016-04-18 | $4.55 | $4.64 | $4.54 | $4.59 | $4.33 | 301,787 |
| 2016-04-15 | $4.62 | $4.62 | $4.57 | $4.58 | $4.32 | 150,330 |
| 2016-04-14 | $4.60 | $4.69 | $4.59 | $4.64 | $4.38 | 551,620 |
| 2016-04-13 | $4.51 | $4.59 | $4.50 | $4.58 | $4.32 | 327,082 |
| 2016-04-12 | $4.42 | $4.50 | $4.41 | $4.47 | $4.22 | 897,965 |
| 2016-04-11 | $4.17 | $4.17 | $4.11 | $4.11 | $3.88 | 281,367 |
| 2016-04-08 | $4.15 | $4.19 | $4.14 | $4.14 | $3.91 | 233,727 |
| 2016-04-07 | $4.03 | $4.05 | $3.96 | $4.00 | $3.78 | 287,935 |
| 2016-04-06 | $4.04 | $4.09 | $4.03 | $4.09 | $3.86 | 177,153 |
| 2016-04-05 | $4.03 | $4.04 | $3.96 | $4.01 | $3.79 | 1,053,228 |
| 2016-04-04 | $4.18 | $4.19 | $4.05 | $4.11 | $3.88 | 1,948,815 |
| 2016-04-01 | $4.27 | $4.28 | $4.22 | $4.27 | $4.03 | 443,123 |
| 2016-03-31 | $4.44 | $4.47 | $4.43 | $4.44 | $4.19 | 156,023 |
| 2016-03-30 | $4.49 | $4.50 | $4.44 | $4.45 | $4.20 | 294,554 |
| 2016-03-29 | $4.46 | $4.53 | $4.43 | $4.50 | $4.25 | 1,612,226 |
| 2016-03-28 | $4.50 | $4.51 | $4.46 | $4.50 | $4.22 | 258,191 |
| 2016-03-24 | $4.45 | $4.45 | $4.37 | $4.42 | $4.15 | 322,899 |
| 2016-03-23 | $4.57 | $4.57 | $4.53 | $4.55 | $4.27 | 649,041 |
| 2016-03-22 | $4.59 | $4.64 | $4.56 | $4.63 | $4.34 | 314,126 |
| 2016-03-21 | $4.56 | $4.61 | $4.53 | $4.56 | $4.28 | 452,475 |
| 2016-03-18 | $4.53 | $4.55 | $4.50 | $4.55 | $4.27 | 267,428 |
| 2016-03-17 | $4.48 | $4.60 | $4.48 | $4.59 | $4.31 | 554,774 |
| 2016-03-16 | $4.52 | $4.55 | $4.48 | $4.52 | $4.24 | 484,399 |
| 2016-03-15 | $4.65 | $4.65 | $4.59 | $4.63 | $4.34 | 430,185 |
| 2016-03-14 | $4.69 | $4.73 | $4.67 | $4.71 | $4.42 | 229,818 |
| 2016-03-11 | $4.62 | $4.72 | $4.62 | $4.70 | $4.41 | 514,192 |
| 2016-03-10 | $4.59 | $4.60 | $4.43 | $4.47 | $4.19 | 372,168 |
| 2016-03-09 | $4.47 | $4.48 | $4.40 | $4.46 | $4.19 | 713,274 |
| 2016-03-08 | $4.59 | $4.59 | $4.51 | $4.53 | $4.25 | 628,642 |
| 2016-03-07 | $4.66 | $4.69 | $4.61 | $4.64 | $4.35 | 547,006 |
| 2016-03-04 | $4.70 | $4.73 | $4.64 | $4.65 | $4.36 | 362,704 |
| 2016-03-03 | $4.54 | $4.58 | $4.53 | $4.55 | $4.27 | 274,671 |
| 2016-03-02 | $4.37 | $4.42 | $4.37 | $4.42 | $4.15 | 284,929 |
| 2016-03-01 | $4.28 | $4.37 | $4.28 | $4.36 | $4.09 | 717,952 |
| 2016-02-29 | $4.21 | $4.24 | $4.19 | $4.20 | $3.94 | 418,701 |
| 2016-02-26 | $4.33 | $4.36 | $4.30 | $4.30 | $4.04 | 563,794 |
| 2016-02-25 | $4.30 | $4.36 | $4.28 | $4.33 | $4.06 | 431,639 |
| 2016-02-24 | $4.19 | $4.28 | $4.16 | $4.27 | $4.01 | 414,751 |
| 2016-02-23 | $4.27 | $4.29 | $4.24 | $4.26 | $4.00 | 1,245,840 |
| 2016-02-22 | $4.37 | $4.37 | $4.31 | $4.34 | $4.07 | 1,340,376 |
| 2016-02-19 | $4.34 | $4.36 | $4.27 | $4.31 | $4.04 | 1,288,059 |
| 2016-02-18 | $4.46 | $4.46 | $4.35 | $4.36 | $4.09 | 853,945 |
| 2016-02-17 | $4.42 | $4.51 | $4.41 | $4.45 | $4.18 | 2,721,773 |
| 2016-02-16 | $4.38 | $4.38 | $4.33 | $4.36 | $4.09 | 1,397,274 |
| 2016-02-12 | $4.02 | $4.11 | $3.96 | $4.11 | $3.86 | 1,194,017 |
| 2016-02-11 | $4.12 | $4.15 | $4.05 | $4.14 | $3.89 | 580,569 |
| 2016-02-10 | $4.34 | $4.34 | $4.17 | $4.18 | $3.92 | 1,498,961 |
| 2016-02-09 | $4.32 | $4.44 | $4.32 | $4.42 | $4.15 | 1,975,817 |
| 2016-02-08 | $4.64 | $4.67 | $4.49 | $4.54 | $4.26 | 1,131,425 |
| 2016-02-05 | $4.89 | $4.91 | $4.79 | $4.79 | $4.50 | 250,391 |
| 2016-02-04 | $4.93 | $4.98 | $4.90 | $4.95 | $4.65 | 321,498 |
| 2016-02-03 | $4.99 | $5.01 | $4.87 | $4.97 | $4.66 | 775,361 |
| 2016-02-02 | $5.32 | $5.32 | $5.12 | $5.20 | $4.88 | 558,642 |
| 2016-02-01 | $5.42 | $5.47 | $5.39 | $5.44 | $5.11 | 722,121 |
| 2016-01-29 | $5.23 | $5.42 | $5.23 | $5.41 | $5.08 | 496,256 |
| 2016-01-28 | $5.16 | $5.18 | $5.07 | $5.13 | $4.81 | 338,839 |
| 2016-01-27 | $5.13 | $5.22 | $5.08 | $5.12 | $4.80 | 280,716 |
| 2016-01-26 | $5.08 | $5.14 | $5.04 | $5.12 | $4.80 | 569,224 |
| 2016-01-25 | $5.09 | $5.12 | $5.05 | $5.06 | $4.75 | 850,850 |
| 2016-01-22 | $5.06 | $5.16 | $5.04 | $5.13 | $4.81 | 722,551 |
| 2016-01-21 | $4.85 | $4.95 | $4.83 | $4.88 | $4.58 | 547,843 |
| 2016-01-20 | $4.98 | $4.99 | $4.82 | $4.92 | $4.62 | 826,392 |
| 2016-01-19 | $5.19 | $5.19 | $5.08 | $5.10 | $4.79 | 1,336,529 |
| 2016-01-15 | $5.10 | $5.10 | $4.99 | $5.07 | $4.76 | 794,397 |
| 2016-01-14 | $5.27 | $5.32 | $5.21 | $5.29 | $4.96 | 810,780 |
| 2016-01-13 | $5.28 | $5.31 | $5.15 | $5.19 | $4.87 | 557,872 |
| 2016-01-12 | $5.28 | $5.28 | $5.15 | $5.22 | $4.90 | 475,165 |
| 2016-01-11 | $5.25 | $5.29 | $5.20 | $5.25 | $4.93 | 480,417 |
| 2016-01-08 | $5.37 | $5.37 | $5.18 | $5.18 | $4.86 | 518,848 |
| 2016-01-07 | $5.39 | $5.42 | $5.34 | $5.38 | $5.05 | 487,222 |
| 2016-01-06 | $5.49 | $5.51 | $5.46 | $5.47 | $5.13 | 282,007 |
| 2016-01-05 | $5.56 | $5.58 | $5.52 | $5.55 | $5.21 | 1,161,760 |
| 2016-01-04 | $5.45 | $5.49 | $5.38 | $5.48 | $5.14 | 2,278,903 |
| 2015-12-31 | $5.54 | $5.58 | $5.50 | $5.55 | $5.21 | 214,162 |
| 2015-12-30 | $5.61 | $5.63 | $5.56 | $5.57 | $5.23 | 177,292 |
| 2015-12-29 | $5.68 | $5.70 | $5.64 | $5.68 | $5.33 | 265,817 |
| 2015-12-28 | $5.60 | $5.64 | $5.58 | $5.64 | $5.29 | 299,080 |
| 2015-12-24 | $5.54 | $5.58 | $5.53 | $5.57 | $5.23 | 250,693 |
| 2015-12-23 | $5.68 | $5.72 | $5.67 | $5.69 | $5.34 | 249,051 |
| 2015-12-22 | $5.61 | $5.64 | $5.55 | $5.61 | $5.26 | 342,209 |
| 2015-12-21 | $5.65 | $5.69 | $5.56 | $5.63 | $5.28 | 320,304 |
| 2015-12-18 | $5.68 | $5.68 | $5.63 | $5.65 | $5.30 | 411,537 |
| 2015-12-17 | $5.93 | $5.93 | $5.79 | $5.79 | $5.43 | 243,677 |
| 2015-12-16 | $5.88 | $5.94 | $5.83 | $5.93 | $5.56 | 274,792 |
| 2015-12-15 | $5.68 | $5.74 | $5.67 | $5.69 | $5.34 | 416,848 |
| 2015-12-14 | $5.69 | $5.70 | $5.58 | $5.66 | $5.31 | 404,765 |
| 2015-12-11 | $5.74 | $5.75 | $5.67 | $5.69 | $5.34 | 443,552 |
| 2015-12-10 | $5.84 | $5.89 | $5.83 | $5.86 | $5.50 | 243,320 |
| 2015-12-09 | $5.84 | $5.91 | $5.79 | $5.80 | $5.44 | 273,452 |
| 2015-12-08 | $5.87 | $5.87 | $5.81 | $5.83 | $5.47 | 206,479 |
| 2015-12-07 | $5.97 | $5.97 | $5.91 | $5.94 | $5.57 | 246,502 |
| 2015-12-04 | $5.92 | $6.00 | $5.91 | $5.99 | $5.62 | 192,201 |
| 2015-12-03 | $6.03 | $6.04 | $5.90 | $5.94 | $5.57 | 364,726 |
| 2015-12-02 | $6.07 | $6.10 | $5.99 | $6.01 | $5.64 | 291,109 |
| 2015-12-01 | $6.08 | $6.10 | $6.05 | $6.08 | $5.71 | 239,052 |
| 2015-11-30 | $5.96 | $5.96 | $5.88 | $5.91 | $5.55 | 328,127 |
| 2015-11-27 | $6.06 | $6.08 | $6.03 | $6.04 | $5.67 | 73,111 |
| 2015-11-25 | $6.12 | $6.14 | $6.08 | $6.10 | $5.72 | 412,007 |
| 2015-11-24 | $6.21 | $6.26 | $6.18 | $6.23 | $5.85 | 264,362 |
| 2015-11-23 | $6.22 | $6.26 | $6.20 | $6.22 | $5.84 | 152,250 |
| 2015-11-20 | $6.28 | $6.29 | $6.23 | $6.24 | $5.86 | 267,463 |
| 2015-11-19 | $6.30 | $6.31 | $6.26 | $6.31 | $5.92 | 269,337 |
| 2015-11-18 | $6.29 | $6.32 | $6.24 | $6.31 | $5.92 | 294,487 |
| 2015-11-17 | $6.28 | $6.32 | $6.26 | $6.31 | $5.92 | 228,973 |
| 2015-11-16 | $6.24 | $6.29 | $6.23 | $6.29 | $5.90 | 379,192 |
| 2015-11-13 | $6.29 | $6.30 | $6.21 | $6.24 | $5.86 | 309,837 |
| 2015-11-12 | $6.35 | $6.35 | $6.30 | $6.30 | $5.91 | 279,305 |
| 2015-11-11 | $6.46 | $6.46 | $6.41 | $6.41 | $6.02 | 184,835 |
| 2015-11-10 | $6.45 | $6.49 | $6.43 | $6.48 | $6.08 | 255,121 |
| 2015-11-09 | $6.44 | $6.47 | $6.40 | $6.42 | $6.02 | 255,509 |
| 2015-11-06 | $6.40 | $6.42 | $6.37 | $6.40 | $6.01 | 383,949 |
| 2015-11-05 | $6.46 | $6.50 | $6.41 | $6.44 | $6.04 | 496,589 |
| 2015-11-04 | $6.43 | $6.47 | $6.36 | $6.38 | $5.99 | 808,504 |
| 2015-11-03 | $6.36 | $6.42 | $6.36 | $6.40 | $6.01 | 247,257 |
| 2015-11-02 | $6.34 | $6.43 | $6.33 | $6.38 | $5.99 | 392,358 |
| 2015-10-30 | $6.32 | $6.32 | $6.26 | $6.29 | $5.90 | 226,907 |
| 2015-10-29 | $6.29 | $6.31 | $6.27 | $6.29 | $5.90 | 334,997 |
| 2015-10-28 | $6.55 | $6.59 | $6.51 | $6.59 | $6.18 | 235,966 |
| 2015-10-27 | $6.49 | $6.50 | $6.45 | $6.47 | $6.07 | 233,283 |
| 2015-10-26 | $6.59 | $6.59 | $6.54 | $6.58 | $6.17 | 1,559,553 |
| 2015-10-23 | $6.47 | $6.63 | $6.46 | $6.59 | $6.18 | 430,455 |
| 2015-10-22 | $6.33 | $6.47 | $6.32 | $6.45 | $6.05 | 459,682 |
| 2015-10-21 | $6.39 | $6.41 | $6.33 | $6.34 | $5.95 | 264,104 |
| 2015-10-20 | $6.27 | $6.29 | $6.24 | $6.29 | $5.90 | 269,608 |
| 2015-10-19 | $6.25 | $6.32 | $6.23 | $6.30 | $5.91 | 627,692 |
| 2015-10-16 | $6.28 | $6.32 | $6.28 | $6.32 | $5.93 | 265,401 |
| 2015-10-15 | $6.12 | $6.24 | $6.12 | $6.24 | $5.86 | 307,574 |
| 2015-10-14 | $6.05 | $6.06 | $5.97 | $5.98 | $5.61 | 279,880 |
| 2015-10-13 | $6.10 | $6.14 | $6.07 | $6.09 | $5.71 | 322,244 |
| 2015-10-12 | $6.19 | $6.23 | $6.17 | $6.22 | $5.84 | 198,839 |
| 2015-10-09 | $6.20 | $6.23 | $6.16 | $6.17 | $5.79 | 304,264 |
| 2015-10-08 | $6.14 | $6.19 | $6.09 | $6.19 | $5.81 | 364,396 |
| 2015-10-07 | $6.13 | $6.17 | $6.10 | $6.15 | $5.77 | 381,897 |
| 2015-10-06 | $6.03 | $6.07 | $5.98 | $6.02 | $5.65 | 326,868 |
| 2015-10-05 | $6.03 | $6.11 | $6.02 | $6.10 | $5.72 | 353,707 |
| 2015-10-02 | $5.81 | $5.96 | $5.78 | $5.95 | $5.58 | 352,607 |
| 2015-10-01 | $5.85 | $5.91 | $5.81 | $5.91 | $5.55 | 415,953 |
| 2015-09-30 | $5.76 | $5.82 | $5.71 | $5.82 | $5.46 | 1,720,816 |
| 2015-09-29 | $5.72 | $5.74 | $5.68 | $5.71 | $5.36 | 450,655 |
| 2015-09-28 | $5.84 | $5.85 | $5.72 | $5.75 | $5.40 | 401,255 |
| 2015-09-25 | $5.97 | $6.11 | $5.97 | $6.06 | $5.61 | 552,414 |
| 2015-09-24 | $5.90 | $5.91 | $5.80 | $5.85 | $5.41 | 872,691 |
| 2015-09-23 | $6.00 | $6.04 | $5.96 | $6.00 | $5.55 | 859,196 |
| 2015-09-22 | $5.98 | $6.01 | $5.94 | $5.99 | $5.54 | 703,669 |
| 2015-09-21 | $6.09 | $6.12 | $6.05 | $6.11 | $5.65 | 401,866 |
| 2015-09-18 | $6.07 | $6.09 | $6.04 | $6.06 | $5.61 | 522,894 |
| 2015-09-17 | $6.22 | $6.34 | $6.21 | $6.24 | $5.77 | 620,078 |
| 2015-09-16 | $6.08 | $6.19 | $6.08 | $6.16 | $5.70 | 627,871 |
| 2015-09-15 | $6.10 | $6.17 | $6.05 | $6.16 | $5.70 | 806,457 |
| 2015-09-14 | $6.21 | $6.21 | $6.04 | $6.11 | $5.65 | 1,583,860 |
| 2015-09-11 | $6.20 | $6.30 | $6.19 | $6.29 | $5.82 | 572,047 |
| 2015-09-10 | $6.12 | $6.19 | $6.12 | $6.17 | $5.71 | 667,546 |
| 2015-09-09 | $6.17 | $6.22 | $6.06 | $6.07 | $5.62 | 447,622 |
| 2015-09-08 | $5.92 | $6.00 | $5.90 | $5.98 | $5.53 | 234,321 |
| 2015-09-04 | $5.97 | $5.98 | $5.89 | $5.95 | $5.51 | 380,202 |
| 2015-09-03 | $6.14 | $6.18 | $6.09 | $6.11 | $5.65 | 185,467 |
| 2015-09-02 | $6.13 | $6.14 | $6.03 | $6.13 | $5.67 | 241,025 |
| 2015-09-01 | $6.09 | $6.11 | $6.01 | $6.04 | $5.59 | 420,104 |
Nomura Holdings Inc (NMR) News Headlines
.jpg)
.jpg)
Recent Nomura Holdings Inc (NMR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nomura Holdings Inc (NMR) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |