Neuberger Berman Real Estate Securities Income Fund Inc (NRO) Exchange: NYSE MKT
Data as of Aug. 21, 2025
$3.22 ($-0.01) -0.31%
Neuberger Berman Real Estate Securities Income Fund Inc - Daily Information
Click for more stock information on Neuberger Berman Real Estate Securities Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $3.25 |
| Previous Close | $3.22 |
| High | $3.25 |
| Low | $3.20 |
| Adjusted Open | $3.25 |
| Previous Adjusted Close | $3.22 |
| Adjusted High | $3.25 |
| Adjusted Low | $3.20 |
About Neuberger Berman Real Estate Securities Income Fund Inc (NRO)
Neuberger Berman Real Estate Securities Income Fund Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is to provide high current income with capital appreciation as a secondary objective. It invests primarily in securities issued by real estate companies, including real estate investment trusts (REITs). The Fund's investments will be concentrated in income-producing common equity securities, preferred securities, convertible securities and non-convertible debt securities issued by companies deriving the majority of their revenue from the ownership, construction, financing, management and/or sale of commercial, industrial, and/or residential real estate. The Fund's investment manager and administrator is Neuberger Berman Management Inc.
Invest in Neuberger Berman Real Estate Securities Income Fund Inc (NRO)
Historical Stock Data for Neuberger Berman Real Estate Securities Income Fund Inc (NRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 79,951 |
| 2025-08-06 | $3.26 | $3.26 | $3.23 | $3.23 | $3.23 | 113,622 |
| 2025-08-05 | $3.24 | $3.26 | $3.23 | $3.25 | $3.25 | 149,488 |
| 2025-08-04 | $3.23 | $3.25 | $3.22 | $3.23 | $3.23 | 118,063 |
| 2025-08-01 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 142,766 |
| 2025-07-31 | $3.25 | $3.26 | $3.21 | $3.22 | $3.22 | 267,985 |
| 2025-07-30 | $3.24 | $3.26 | $3.22 | $3.24 | $3.24 | 153,896 |
| 2025-07-29 | $3.21 | $3.23 | $3.21 | $3.23 | $3.23 | 158,092 |
| 2025-07-28 | $3.25 | $3.26 | $3.20 | $3.20 | $3.20 | 237,980 |
| 2025-07-25 | $3.24 | $3.25 | $3.22 | $3.24 | $3.24 | 139,168 |
| 2025-07-24 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 100,186 |
| 2025-07-23 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 215,768 |
| 2025-07-22 | $3.21 | $3.25 | $3.20 | $3.23 | $3.23 | 246,442 |
| 2025-07-21 | $3.19 | $3.22 | $3.19 | $3.19 | $3.19 | 128,730 |
| 2025-07-18 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 161,604 |
| 2025-07-17 | $3.20 | $3.22 | $3.19 | $3.20 | $3.20 | 195,219 |
| 2025-07-16 | $3.23 | $3.24 | $3.20 | $3.20 | $3.20 | 128,310 |
| 2025-07-15 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 140,112 |
| 2025-07-14 | $3.25 | $3.27 | $3.25 | $3.27 | $3.24 | 210,380 |
| 2025-07-11 | $3.22 | $3.25 | $3.22 | $3.25 | $3.25 | 83,400 |
| 2025-07-10 | $3.25 | $3.26 | $3.23 | $3.25 | $3.25 | 165,487 |
| 2025-07-09 | $3.24 | $3.26 | $3.22 | $3.24 | $3.24 | 146,708 |
| 2025-07-08 | $3.24 | $3.27 | $3.22 | $3.23 | $3.23 | 116,493 |
| 2025-07-07 | $3.24 | $3.25 | $3.22 | $3.22 | $3.22 | 204,327 |
| 2025-07-03 | $3.25 | $3.27 | $3.23 | $3.26 | $3.26 | 164,297 |
| 2025-07-02 | $3.24 | $3.25 | $3.23 | $3.24 | $3.24 | 197,110 |
| 2025-07-01 | $3.22 | $3.25 | $3.20 | $3.25 | $3.25 | 254,025 |
| 2025-06-30 | $3.24 | $3.24 | $3.19 | $3.22 | $3.22 | 249,885 |
| 2025-06-27 | $3.20 | $3.23 | $3.20 | $3.22 | $3.22 | 168,099 |
| 2025-06-26 | $3.21 | $3.22 | $3.17 | $3.19 | $3.19 | 242,054 |
| 2025-06-25 | $3.26 | $3.26 | $3.20 | $3.21 | $3.21 | 266,464 |
| 2025-06-24 | $3.24 | $3.27 | $3.21 | $3.27 | $3.27 | 298,234 |
| 2025-06-23 | $3.18 | $3.23 | $3.18 | $3.23 | $3.23 | 89,456 |
| 2025-06-20 | $3.17 | $3.21 | $3.17 | $3.20 | $3.20 | 116,654 |
| 2025-06-18 | $3.18 | $3.21 | $3.15 | $3.19 | $3.19 | 165,534 |
| 2025-06-17 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 117,224 |
| 2025-06-16 | $3.22 | $3.22 | $3.15 | $3.16 | $3.16 | 258,841 |
| 2025-06-13 | $3.23 | $3.24 | $3.21 | $3.22 | $3.19 | 160,284 |
| 2025-06-12 | $3.24 | $3.24 | $3.23 | $3.24 | $3.21 | 83,804 |
| 2025-06-11 | $3.23 | $3.26 | $3.22 | $3.22 | $3.19 | 209,672 |
| 2025-06-10 | $3.25 | $3.25 | $3.21 | $3.22 | $3.19 | 117,341 |
| 2025-06-09 | $3.22 | $3.23 | $3.20 | $3.23 | $3.20 | 224,153 |
| 2025-06-06 | $3.21 | $3.22 | $3.19 | $3.21 | $3.18 | 166,960 |
| 2025-06-05 | $3.22 | $3.23 | $3.18 | $3.20 | $3.17 | 267,353 |
| 2025-06-04 | $3.23 | $3.24 | $3.20 | $3.22 | $3.19 | 121,932 |
| 2025-06-03 | $3.22 | $3.24 | $3.19 | $3.24 | $3.21 | 284,443 |
| 2025-06-02 | $3.21 | $3.22 | $3.17 | $3.20 | $3.17 | 211,650 |
| 2025-05-30 | $3.23 | $3.24 | $3.19 | $3.24 | $3.21 | 160,920 |
| 2025-05-29 | $3.21 | $3.23 | $3.20 | $3.23 | $3.20 | 157,099 |
| 2025-05-28 | $3.20 | $3.22 | $3.17 | $3.18 | $3.15 | 96,605 |
| 2025-05-27 | $3.16 | $3.22 | $3.16 | $3.17 | $3.14 | 147,105 |
| 2025-05-23 | $3.16 | $3.17 | $3.13 | $3.16 | $3.13 | 113,621 |
| 2025-05-22 | $3.20 | $3.20 | $3.13 | $3.18 | $3.15 | 156,780 |
| 2025-05-21 | $3.26 | $3.26 | $3.16 | $3.20 | $3.17 | 332,087 |
| 2025-05-20 | $3.26 | $3.28 | $3.23 | $3.26 | $3.23 | 185,523 |
| 2025-05-19 | $3.24 | $3.26 | $3.24 | $3.26 | $3.23 | 139,078 |
| 2025-05-16 | $3.25 | $3.25 | $3.20 | $3.25 | $3.22 | 139,378 |
| 2025-05-15 | $3.18 | $3.23 | $3.16 | $3.23 | $3.20 | 181,591 |
| 2025-05-14 | $3.25 | $3.25 | $3.17 | $3.19 | $3.13 | 241,366 |
| 2025-05-13 | $3.27 | $3.28 | $3.22 | $3.23 | $3.16 | 186,019 |
| 2025-05-12 | $3.28 | $3.29 | $3.22 | $3.25 | $3.19 | 354,356 |
| 2025-05-09 | $3.22 | $3.23 | $3.20 | $3.23 | $3.17 | 88,082 |
| 2025-05-08 | $3.21 | $3.22 | $3.17 | $3.22 | $3.16 | 178,789 |
| 2025-05-07 | $3.22 | $3.22 | $3.18 | $3.21 | $3.15 | 187,668 |
| 2025-05-06 | $3.24 | $3.24 | $3.18 | $3.20 | $3.14 | 203,079 |
| 2025-05-05 | $3.23 | $3.25 | $3.21 | $3.24 | $3.18 | 255,947 |
| 2025-05-02 | $3.27 | $3.27 | $3.22 | $3.23 | $3.17 | 200,469 |
| 2025-05-01 | $3.23 | $3.26 | $3.20 | $3.22 | $3.16 | 480,330 |
| 2025-04-30 | $3.17 | $3.21 | $3.15 | $3.19 | $3.13 | 458,943 |
| 2025-04-29 | $3.17 | $3.22 | $3.16 | $3.18 | $3.12 | 248,690 |
| 2025-04-28 | $3.15 | $3.19 | $3.11 | $3.19 | $3.13 | 179,883 |
| 2025-04-25 | $3.14 | $3.18 | $3.12 | $3.14 | $3.08 | 131,170 |
| 2025-04-24 | $3.10 | $3.14 | $3.10 | $3.14 | $3.08 | 179,253 |
| 2025-04-23 | $3.09 | $3.14 | $3.06 | $3.10 | $3.04 | 126,064 |
| 2025-04-22 | $3.03 | $3.07 | $3.01 | $3.05 | $2.99 | 242,291 |
| 2025-04-21 | $3.05 | $3.07 | $2.96 | $3.00 | $2.94 | 205,951 |
| 2025-04-17 | $3.04 | $3.08 | $3.04 | $3.05 | $2.99 | 242,719 |
| 2025-04-16 | $3.01 | $3.08 | $3.00 | $3.00 | $2.94 | 319,518 |
| 2025-04-15 | $3.03 | $3.08 | $3.01 | $3.03 | $2.97 | 219,171 |
| 2025-04-14 | $3.06 | $3.06 | $3.00 | $3.06 | $2.97 | 251,847 |
| 2025-04-11 | $3.03 | $3.08 | $2.88 | $2.98 | $2.89 | 218,174 |
| 2025-04-10 | $3.05 | $3.05 | $2.88 | $2.95 | $2.86 | 361,238 |
| 2025-04-09 | $2.81 | $3.03 | $2.78 | $3.02 | $2.93 | 493,149 |
| 2025-04-08 | $2.92 | $2.98 | $2.80 | $2.82 | $2.74 | 410,553 |
| 2025-04-07 | $2.99 | $2.99 | $2.75 | $2.87 | $2.79 | 657,581 |
| 2025-04-04 | $3.21 | $3.22 | $2.99 | $3.03 | $2.94 | 1,071,974 |
| 2025-04-03 | $3.29 | $3.30 | $3.21 | $3.21 | $3.12 | 379,314 |
| 2025-04-02 | $3.29 | $3.32 | $3.28 | $3.30 | $3.20 | 103,568 |
| 2025-04-01 | $3.32 | $3.33 | $3.28 | $3.30 | $3.20 | 160,490 |
| 2025-03-31 | $3.28 | $3.32 | $3.28 | $3.30 | $3.20 | 153,368 |
| 2025-03-28 | $3.30 | $3.31 | $3.26 | $3.29 | $3.19 | 194,622 |
| 2025-03-27 | $3.31 | $3.32 | $3.28 | $3.29 | $3.19 | 170,119 |
| 2025-03-26 | $3.32 | $3.33 | $3.30 | $3.30 | $3.20 | 124,099 |
| 2025-03-25 | $3.36 | $3.36 | $3.30 | $3.31 | $3.21 | 268,367 |
| 2025-03-24 | $3.31 | $3.36 | $3.31 | $3.35 | $3.25 | 178,072 |
| 2025-03-21 | $3.36 | $3.37 | $3.31 | $3.31 | $3.31 | 246,814 |
| 2025-03-20 | $3.33 | $3.36 | $3.33 | $3.36 | $3.36 | 179,415 |
| 2025-03-19 | $3.34 | $3.35 | $3.33 | $3.34 | $3.34 | 136,651 |
| 2025-03-18 | $3.34 | $3.35 | $3.31 | $3.33 | $3.33 | 182,718 |
| 2025-03-17 | $3.32 | $3.34 | $3.31 | $3.34 | $3.34 | 211,669 |
| 2025-03-14 | $3.28 | $3.33 | $3.28 | $3.32 | $3.32 | 232,179 |
| 2025-03-13 | $3.28 | $3.30 | $3.27 | $3.28 | $3.28 | 366,998 |
| 2025-03-12 | $3.35 | $3.35 | $3.30 | $3.31 | $3.31 | 196,524 |
| 2025-03-11 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 311,662 |
| 2025-03-10 | $3.27 | $3.35 | $3.27 | $3.31 | $3.31 | 315,080 |
| 2025-03-07 | $3.31 | $3.33 | $3.28 | $3.28 | $3.28 | 254,919 |
| 2025-03-06 | $3.37 | $3.39 | $3.29 | $3.29 | $3.29 | 524,097 |
| 2025-03-05 | $3.40 | $3.40 | $3.36 | $3.37 | $3.37 | 246,975 |
| 2025-03-04 | $3.42 | $3.43 | $3.37 | $3.39 | $3.39 | 396,156 |
| 2025-03-03 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 515,858 |
| 2025-02-28 | $3.33 | $3.40 | $3.31 | $3.38 | $3.38 | 863,173 |
| 2025-02-27 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 316,197 |
| 2025-02-26 | $3.34 | $3.35 | $3.28 | $3.35 | $3.35 | 101,274 |
| 2025-02-25 | $3.36 | $3.36 | $3.33 | $3.33 | $3.33 | 138,034 |
| 2025-02-24 | $3.34 | $3.34 | $3.32 | $3.34 | $3.34 | 104,626 |
| 2025-02-21 | $3.35 | $3.35 | $3.32 | $3.35 | $3.35 | 185,800 |
| 2025-02-20 | $3.36 | $3.37 | $3.33 | $3.34 | $3.34 | 183,155 |
| 2025-02-19 | $3.35 | $3.35 | $3.32 | $3.34 | $3.34 | 462,518 |
| 2025-02-18 | $3.40 | $3.40 | $3.38 | $3.39 | $3.39 | 467,045 |
| 2025-02-14 | $3.36 | $3.39 | $3.33 | $3.38 | $3.38 | 480,638 |
| 2025-02-13 | $3.31 | $3.34 | $3.27 | $3.33 | $3.33 | 391,425 |
| 2025-02-12 | $3.28 | $3.30 | $3.27 | $3.28 | $3.28 | 306,047 |
| 2025-02-11 | $3.27 | $3.31 | $3.27 | $3.29 | $3.29 | 186,264 |
| 2025-02-10 | $3.28 | $3.31 | $3.27 | $3.27 | $3.27 | 544,871 |
| 2025-02-07 | $3.26 | $3.32 | $3.25 | $3.29 | $3.29 | 861,697 |
| 2025-02-06 | $3.35 | $3.36 | $3.25 | $3.28 | $3.28 | 917,888 |
| 2025-02-05 | $3.35 | $3.38 | $3.33 | $3.38 | $3.35 | 267,331 |
| 2025-02-04 | $3.35 | $3.37 | $3.27 | $3.30 | $3.27 | 560,344 |
| 2025-02-03 | $3.42 | $3.44 | $3.35 | $3.35 | $3.32 | 352,631 |
| 2025-01-31 | $3.40 | $3.45 | $3.40 | $3.41 | $3.38 | 324,968 |
| 2025-01-30 | $3.37 | $3.43 | $3.34 | $3.40 | $3.37 | 320,206 |
| 2025-01-29 | $3.40 | $3.41 | $3.33 | $3.35 | $3.32 | 219,906 |
| 2025-01-28 | $3.39 | $3.42 | $3.36 | $3.39 | $3.36 | 448,268 |
| 2025-01-27 | $3.38 | $3.40 | $3.36 | $3.36 | $3.33 | 286,997 |
| 2025-01-24 | $3.40 | $3.44 | $3.40 | $3.40 | $3.40 | 351,552 |
| 2025-01-23 | $3.40 | $3.46 | $3.39 | $3.40 | $3.40 | 556,380 |
| 2025-01-22 | $3.69 | $3.69 | $3.56 | $3.57 | $3.57 | 406,620 |
| 2025-01-21 | $3.62 | $3.67 | $3.61 | $3.67 | $3.67 | 356,788 |
| 2025-01-17 | $3.55 | $3.60 | $3.55 | $3.59 | $3.59 | 694,909 |
| 2025-01-16 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 304,198 |
| 2025-01-15 | $3.53 | $3.64 | $3.52 | $3.55 | $3.55 | 812,851 |
| 2025-01-14 | $3.48 | $3.53 | $3.45 | $3.50 | $3.47 | 423,494 |
| 2025-01-13 | $3.49 | $3.51 | $3.47 | $3.51 | $3.47 | 62,000 |
| 2025-01-10 | $3.52 | $3.53 | $3.48 | $3.51 | $3.48 | 153,167 |
| 2025-01-08 | $3.54 | $3.55 | $3.49 | $3.55 | $3.52 | 88,424 |
| 2025-01-07 | $3.58 | $3.59 | $3.50 | $3.52 | $3.49 | 115,295 |
| 2025-01-06 | $3.61 | $3.62 | $3.56 | $3.56 | $3.53 | 154,821 |
| 2025-01-03 | $3.55 | $3.60 | $3.54 | $3.59 | $3.56 | 75,913 |
| 2025-01-02 | $3.59 | $3.59 | $3.52 | $3.53 | $3.50 | 200,398 |
| 2024-12-31 | $3.62 | $3.62 | $3.53 | $3.55 | $3.52 | 396,298 |
| 2024-12-30 | $3.45 | $3.65 | $3.40 | $3.64 | $3.61 | 1,466,225 |
| 2024-12-27 | $3.45 | $3.49 | $3.43 | $3.45 | $3.45 | 94,883 |
| 2024-12-26 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 164,255 |
| 2024-12-24 | $3.44 | $3.48 | $3.40 | $3.48 | $3.48 | 98,233 |
| 2024-12-23 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 110,297 |
| 2024-12-20 | $3.36 | $3.44 | $3.35 | $3.41 | $3.41 | 175,280 |
| 2024-12-19 | $3.43 | $3.45 | $3.34 | $3.35 | $3.35 | 224,112 |
| 2024-12-18 | $3.56 | $3.59 | $3.40 | $3.40 | $3.40 | 293,518 |
| 2024-12-17 | $3.56 | $3.57 | $3.52 | $3.55 | $3.55 | 253,310 |
| 2024-12-16 | $3.60 | $3.63 | $3.55 | $3.55 | $3.55 | 204,695 |
| 2024-12-13 | $3.65 | $3.66 | $3.64 | $3.64 | $3.61 | 104,508 |
| 2024-12-12 | $3.69 | $3.70 | $3.65 | $3.65 | $3.62 | 149,925 |
| 2024-12-11 | $3.74 | $3.76 | $3.67 | $3.69 | $3.66 | 159,638 |
| 2024-12-10 | $3.77 | $3.78 | $3.71 | $3.71 | $3.68 | 71,499 |
| 2024-12-09 | $3.78 | $3.80 | $3.76 | $3.79 | $3.76 | 60,150 |
| 2024-12-06 | $3.82 | $3.82 | $3.77 | $3.78 | $3.75 | 83,558 |
| 2024-12-05 | $3.79 | $3.82 | $3.78 | $3.80 | $3.77 | 74,011 |
| 2024-12-04 | $3.83 | $3.85 | $3.76 | $3.78 | $3.78 | 106,682 |
| 2024-12-03 | $3.84 | $3.86 | $3.78 | $3.83 | $3.83 | 66,439 |
| 2024-12-02 | $3.92 | $3.92 | $3.80 | $3.82 | $3.82 | 136,547 |
| 2024-11-29 | $3.91 | $3.94 | $3.88 | $3.90 | $3.90 | 92,885 |
| 2024-11-27 | $3.85 | $3.89 | $3.85 | $3.87 | $3.87 | 115,392 |
| 2024-11-26 | $3.88 | $3.88 | $3.81 | $3.84 | $3.84 | 75,339 |
| 2024-11-25 | $3.85 | $3.90 | $3.83 | $3.86 | $3.86 | 93,542 |
| 2024-11-22 | $3.81 | $3.85 | $3.81 | $3.82 | $3.82 | 164,037 |
| 2024-11-21 | $3.79 | $3.82 | $3.78 | $3.80 | $3.80 | 92,751 |
| 2024-11-20 | $3.82 | $3.83 | $3.77 | $3.78 | $3.78 | 86,950 |
| 2024-11-19 | $3.77 | $3.84 | $3.72 | $3.82 | $3.82 | 104,491 |
| 2024-11-18 | $3.72 | $3.80 | $3.72 | $3.77 | $3.77 | 106,598 |
| 2024-11-15 | $3.73 | $3.79 | $3.71 | $3.73 | $3.73 | 104,998 |
| 2024-11-14 | $3.81 | $3.83 | $3.79 | $3.81 | $3.78 | 81,106 |
| 2024-11-13 | $3.88 | $3.91 | $3.81 | $3.81 | $3.78 | 89,661 |
| 2024-11-12 | $3.97 | $3.97 | $3.84 | $3.89 | $3.86 | 150,942 |
| 2024-11-11 | $3.93 | $3.98 | $3.93 | $3.95 | $3.92 | 132,697 |
| 2024-11-08 | $3.86 | $3.95 | $3.86 | $3.93 | $3.90 | 108,512 |
| 2024-11-07 | $3.80 | $3.87 | $3.80 | $3.86 | $3.83 | 73,882 |
| 2024-11-06 | $3.92 | $3.92 | $3.79 | $3.80 | $3.77 | 174,585 |
| 2024-11-05 | $3.80 | $3.90 | $3.77 | $3.88 | $3.85 | 77,321 |
| 2024-11-04 | $3.84 | $3.89 | $3.82 | $3.82 | $3.79 | 112,121 |
| 2024-11-01 | $3.92 | $3.94 | $3.85 | $3.85 | $3.82 | 127,225 |
| 2024-10-31 | $3.96 | $3.98 | $3.90 | $3.91 | $3.88 | 82,952 |
| 2024-10-30 | $3.94 | $3.96 | $3.92 | $3.95 | $3.92 | 121,067 |
| 2024-10-29 | $3.92 | $3.94 | $3.91 | $3.92 | $3.89 | 51,482 |
| 2024-10-28 | $3.94 | $3.96 | $3.92 | $3.93 | $3.89 | 59,004 |
| 2024-10-25 | $3.96 | $4.00 | $3.93 | $3.93 | $3.90 | 113,389 |
| 2024-10-24 | $3.96 | $3.97 | $3.95 | $3.95 | $3.92 | 65,672 |
| 2024-10-23 | $3.93 | $3.95 | $3.90 | $3.95 | $3.95 | 87,770 |
| 2024-10-22 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 70,232 |
| 2024-10-21 | $3.99 | $3.99 | $3.91 | $3.93 | $3.93 | 108,606 |
| 2024-10-18 | $3.94 | $3.99 | $3.92 | $3.99 | $3.99 | 161,548 |
| 2024-10-17 | $3.99 | $4.00 | $3.95 | $3.95 | $3.95 | 94,666 |
| 2024-10-16 | $3.97 | $4.01 | $3.91 | $4.01 | $4.01 | 122,396 |
| 2024-10-15 | $3.99 | $4.00 | $3.95 | $3.96 | $3.96 | 148,032 |
| 2024-10-14 | $3.99 | $4.01 | $3.97 | $4.00 | $3.97 | 69,245 |
| 2024-10-11 | $3.96 | $3.97 | $3.94 | $3.97 | $3.94 | 69,960 |
| 2024-10-10 | $3.92 | $3.97 | $3.92 | $3.94 | $3.91 | 89,710 |
| 2024-10-09 | $3.94 | $3.96 | $3.91 | $3.96 | $3.92 | 57,967 |
| 2024-10-08 | $3.90 | $3.94 | $3.89 | $3.91 | $3.88 | 57,997 |
| 2024-10-07 | $3.95 | $3.95 | $3.88 | $3.90 | $3.86 | 195,548 |
| 2024-10-04 | $4.01 | $4.04 | $3.91 | $3.96 | $3.92 | 234,258 |
| 2024-10-03 | $4.10 | $4.12 | $4.01 | $4.02 | $3.98 | 86,349 |
| 2024-10-02 | $4.11 | $4.12 | $4.08 | $4.10 | $4.07 | 110,154 |
| 2024-10-01 | $4.14 | $4.14 | $4.09 | $4.13 | $4.10 | 58,827 |
| 2024-09-30 | $4.12 | $4.15 | $4.07 | $4.11 | $4.08 | 242,948 |
| 2024-09-27 | $4.08 | $4.11 | $4.07 | $4.10 | $4.07 | 100,197 |
| 2024-09-26 | $4.11 | $4.11 | $4.05 | $4.08 | $4.05 | 77,720 |
| 2024-09-25 | $4.15 | $4.15 | $4.08 | $4.09 | $4.06 | 96,604 |
| 2024-09-24 | $4.07 | $4.15 | $4.07 | $4.14 | $4.11 | 181,073 |
| 2024-09-23 | $4.01 | $4.08 | $3.97 | $4.08 | $4.05 | 76,680 |
| 2024-09-20 | $4.03 | $4.03 | $3.97 | $3.97 | $3.97 | 84,231 |
| 2024-09-19 | $4.10 | $4.12 | $4.03 | $4.03 | $4.03 | 143,152 |
| 2024-09-18 | $4.03 | $4.13 | $4.03 | $4.09 | $4.09 | 106,061 |
| 2024-09-17 | $4.10 | $4.14 | $4.03 | $4.04 | $4.04 | 134,548 |
| 2024-09-16 | $4.02 | $4.12 | $4.02 | $4.09 | $4.09 | 164,669 |
| 2024-09-13 | $4.02 | $4.05 | $4.02 | $4.04 | $4.01 | 130,446 |
| 2024-09-12 | $4.02 | $4.02 | $3.99 | $4.01 | $3.98 | 104,718 |
| 2024-09-11 | $3.99 | $4.02 | $3.99 | $4.00 | $4.00 | 50,617 |
| 2024-09-10 | $4.00 | $4.02 | $3.98 | $4.01 | $4.01 | 147,622 |
| 2024-09-09 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 60,238 |
| 2024-09-06 | $4.02 | $4.02 | $3.94 | $4.00 | $4.00 | 89,510 |
| 2024-09-05 | $4.02 | $4.03 | $3.94 | $3.99 | $3.99 | 137,606 |
| 2024-09-04 | $3.91 | $4.00 | $3.91 | $4.00 | $4.00 | 189,080 |
| 2024-09-03 | $3.91 | $3.96 | $3.90 | $3.90 | $3.90 | 146,685 |
| 2024-08-30 | $3.91 | $3.95 | $3.89 | $3.94 | $3.94 | 145,904 |
| 2024-08-29 | $3.84 | $3.88 | $3.83 | $3.88 | $3.88 | 115,119 |
| 2024-08-28 | $3.85 | $3.86 | $3.81 | $3.83 | $3.83 | 110,587 |
| 2024-08-27 | $3.80 | $3.85 | $3.80 | $3.84 | $3.84 | 120,136 |
| 2024-08-26 | $3.82 | $3.86 | $3.81 | $3.83 | $3.83 | 114,562 |
| 2024-08-23 | $3.74 | $3.81 | $3.74 | $3.81 | $3.81 | 213,102 |
| 2024-08-22 | $3.70 | $3.75 | $3.69 | $3.75 | $3.75 | 125,826 |
| 2024-08-21 | $3.71 | $3.73 | $3.69 | $3.71 | $3.71 | 107,678 |
| 2024-08-20 | $3.73 | $3.73 | $3.68 | $3.71 | $3.71 | 125,105 |
| 2024-08-19 | $3.65 | $3.71 | $3.64 | $3.71 | $3.71 | 76,382 |
| 2024-08-16 | $3.61 | $3.66 | $3.60 | $3.66 | $3.66 | 157,696 |
| 2024-08-15 | $3.63 | $3.66 | $3.59 | $3.61 | $3.61 | 114,252 |
| 2024-08-14 | $3.63 | $3.68 | $3.63 | $3.65 | $3.62 | 94,201 |
| 2024-08-13 | $3.61 | $3.65 | $3.61 | $3.63 | $3.60 | 69,362 |
| 2024-08-12 | $3.62 | $3.64 | $3.59 | $3.61 | $3.58 | 178,757 |
| 2024-08-09 | $3.62 | $3.66 | $3.61 | $3.65 | $3.62 | 95,702 |
| 2024-08-08 | $3.62 | $3.62 | $3.55 | $3.61 | $3.58 | 117,187 |
| 2024-08-07 | $3.60 | $3.65 | $3.58 | $3.59 | $3.56 | 181,204 |
| 2024-08-06 | $3.52 | $3.62 | $3.51 | $3.56 | $3.53 | 119,242 |
| 2024-08-05 | $3.56 | $3.60 | $3.52 | $3.52 | $3.49 | 250,046 |
| 2024-08-02 | $3.63 | $3.72 | $3.61 | $3.66 | $3.63 | 155,665 |
| 2024-08-01 | $3.67 | $3.72 | $3.65 | $3.65 | $3.62 | 154,796 |
| 2024-07-31 | $3.69 | $3.72 | $3.65 | $3.67 | $3.64 | 192,112 |
| 2024-07-30 | $3.59 | $3.67 | $3.58 | $3.67 | $3.64 | 148,976 |
| 2024-07-29 | $3.58 | $3.59 | $3.56 | $3.58 | $3.55 | 126,231 |
| 2024-07-26 | $3.55 | $3.59 | $3.55 | $3.56 | $3.53 | 110,925 |
| 2024-07-25 | $3.50 | $3.59 | $3.50 | $3.53 | $3.50 | 132,979 |
| 2024-07-24 | $3.57 | $3.58 | $3.49 | $3.49 | $3.46 | 81,581 |
| 2024-07-23 | $3.57 | $3.58 | $3.56 | $3.57 | $3.54 | 65,740 |
| 2024-07-22 | $3.53 | $3.56 | $3.51 | $3.56 | $3.53 | 106,817 |
| 2024-07-19 | $3.49 | $3.52 | $3.48 | $3.50 | $3.47 | 46,723 |
| 2024-07-18 | $3.58 | $3.61 | $3.48 | $3.51 | $3.48 | 206,099 |
| 2024-07-17 | $3.49 | $3.60 | $3.49 | $3.58 | $3.55 | 272,598 |
| 2024-07-16 | $3.45 | $3.50 | $3.45 | $3.49 | $3.46 | 180,191 |
| 2024-07-15 | $3.47 | $3.48 | $3.43 | $3.45 | $3.42 | 99,162 |
| 2024-07-12 | $3.43 | $3.47 | $3.43 | $3.47 | $3.47 | 122,151 |
| 2024-07-11 | $3.37 | $3.45 | $3.37 | $3.42 | $3.42 | 171,663 |
| 2024-07-10 | $3.37 | $3.37 | $3.32 | $3.35 | $3.35 | 116,301 |
| 2024-07-09 | $3.35 | $3.37 | $3.32 | $3.34 | $3.34 | 97,833 |
| 2024-07-08 | $3.36 | $3.38 | $3.34 | $3.34 | $3.34 | 336,825 |
| 2024-07-05 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 110,165 |
| 2024-07-03 | $3.37 | $3.38 | $3.35 | $3.36 | $3.36 | 62,451 |
| 2024-07-02 | $3.37 | $3.38 | $3.35 | $3.37 | $3.37 | 112,524 |
| 2024-07-01 | $3.37 | $3.38 | $3.35 | $3.36 | $3.36 | 167,035 |
| 2024-06-28 | $3.36 | $3.37 | $3.33 | $3.37 | $3.37 | 114,166 |
| 2024-06-27 | $3.29 | $3.32 | $3.28 | $3.32 | $3.32 | 114,102 |
| 2024-06-26 | $3.26 | $3.29 | $3.25 | $3.28 | $3.28 | 74,268 |
| 2024-06-25 | $3.33 | $3.34 | $3.25 | $3.26 | $3.26 | 92,010 |
| 2024-06-24 | $3.32 | $3.34 | $3.30 | $3.31 | $3.31 | 87,107 |
| 2024-06-21 | $3.26 | $3.32 | $3.26 | $3.31 | $3.31 | 52,736 |
| 2024-06-20 | $3.26 | $3.29 | $3.26 | $3.29 | $3.29 | 44,778 |
| 2024-06-18 | $3.29 | $3.30 | $3.26 | $3.27 | $3.27 | 62,596 |
| 2024-06-17 | $3.30 | $3.30 | $3.25 | $3.26 | $3.26 | 132,631 |
| 2024-06-14 | $3.32 | $3.34 | $3.30 | $3.34 | $3.31 | 78,147 |
| 2024-06-13 | $3.30 | $3.33 | $3.29 | $3.31 | $3.28 | 96,786 |
| 2024-06-12 | $3.33 | $3.36 | $3.30 | $3.30 | $3.27 | 102,447 |
| 2024-06-11 | $3.30 | $3.31 | $3.28 | $3.30 | $3.27 | 58,710 |
| 2024-06-10 | $3.26 | $3.30 | $3.24 | $3.30 | $3.27 | 101,667 |
| 2024-06-07 | $3.28 | $3.28 | $3.25 | $3.25 | $3.22 | 79,121 |
| 2024-06-06 | $3.26 | $3.32 | $3.23 | $3.29 | $3.26 | 91,610 |
| 2024-06-05 | $3.27 | $3.31 | $3.27 | $3.29 | $3.26 | 116,792 |
| 2024-06-04 | $3.25 | $3.28 | $3.22 | $3.27 | $3.24 | 90,370 |
| 2024-06-03 | $3.19 | $3.27 | $3.19 | $3.26 | $3.23 | 213,312 |
| 2024-05-31 | $3.18 | $3.19 | $3.14 | $3.19 | $3.16 | 165,947 |
| 2024-05-30 | $3.09 | $3.17 | $3.09 | $3.14 | $3.11 | 160,976 |
| 2024-05-29 | $3.14 | $3.14 | $3.07 | $3.08 | $3.05 | 126,921 |
| 2024-05-28 | $3.15 | $3.18 | $3.13 | $3.13 | $3.10 | 172,147 |
| 2024-05-24 | $3.16 | $3.17 | $3.15 | $3.16 | $3.16 | 83,379 |
| 2024-05-23 | $3.21 | $3.21 | $3.14 | $3.15 | $3.15 | 77,249 |
| 2024-05-22 | $3.24 | $3.26 | $3.18 | $3.18 | $3.18 | 184,164 |
| 2024-05-21 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 113,258 |
| 2024-05-20 | $3.27 | $3.27 | $3.25 | $3.27 | $3.27 | 102,328 |
| 2024-05-17 | $3.27 | $3.31 | $3.25 | $3.26 | $3.26 | 25,956 |
| 2024-05-16 | $3.30 | $3.31 | $3.26 | $3.27 | $3.27 | 106,505 |
| 2024-05-15 | $3.28 | $3.32 | $3.28 | $3.30 | $3.30 | 129,575 |
| 2024-05-14 | $3.31 | $3.35 | $3.27 | $3.27 | $3.27 | 99,412 |
| 2024-05-13 | $3.32 | $3.37 | $3.32 | $3.34 | $3.31 | 179,511 |
| 2024-05-10 | $3.31 | $3.34 | $3.31 | $3.33 | $3.30 | 91,078 |
| 2024-05-09 | $3.26 | $3.31 | $3.26 | $3.31 | $3.28 | 71,774 |
| 2024-05-08 | $3.29 | $3.29 | $3.26 | $3.26 | $3.23 | 124,570 |
| 2024-05-07 | $3.25 | $3.30 | $3.25 | $3.29 | $3.26 | 95,585 |
| 2024-05-06 | $3.24 | $3.25 | $3.23 | $3.25 | $3.22 | 104,949 |
| 2024-05-03 | $3.20 | $3.25 | $3.20 | $3.23 | $3.20 | 112,706 |
| 2024-05-02 | $3.14 | $3.17 | $3.12 | $3.17 | $3.14 | 69,119 |
| 2024-05-01 | $3.14 | $3.17 | $3.11 | $3.13 | $3.10 | 129,692 |
| 2024-04-30 | $3.14 | $3.16 | $3.11 | $3.12 | $3.09 | 161,522 |
| 2024-04-29 | $3.19 | $3.19 | $3.11 | $3.12 | $3.09 | 170,815 |
| 2024-04-26 | $3.12 | $3.19 | $3.12 | $3.16 | $3.13 | 141,226 |
| 2024-04-25 | $3.12 | $3.12 | $3.10 | $3.11 | $3.08 | 78,812 |
| 2024-04-24 | $3.16 | $3.17 | $3.14 | $3.15 | $3.12 | 65,641 |
| 2024-04-23 | $3.10 | $3.15 | $3.07 | $3.15 | $3.12 | 206,095 |
| 2024-04-22 | $3.04 | $3.08 | $3.02 | $3.08 | $3.05 | 89,515 |
| 2024-04-19 | $3.02 | $3.03 | $3.00 | $3.02 | $2.99 | 96,591 |
| 2024-04-18 | $3.06 | $3.06 | $2.99 | $3.00 | $2.97 | 197,896 |
| 2024-04-17 | $3.03 | $3.05 | $3.01 | $3.04 | $3.01 | 240,956 |
| 2024-04-16 | $3.06 | $3.08 | $3.01 | $3.02 | $2.99 | 262,567 |
| 2024-04-15 | $3.18 | $3.20 | $3.07 | $3.07 | $3.04 | 289,865 |
| 2024-04-12 | $3.20 | $3.24 | $3.18 | $3.18 | $3.18 | 163,842 |
| 2024-04-11 | $3.30 | $3.30 | $3.24 | $3.25 | $3.25 | 115,288 |
| 2024-04-10 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 153,824 |
| 2024-04-09 | $3.31 | $3.35 | $3.31 | $3.33 | $3.33 | 76,890 |
| 2024-04-08 | $3.31 | $3.34 | $3.30 | $3.30 | $3.30 | 160,532 |
| 2024-04-05 | $3.30 | $3.35 | $3.29 | $3.29 | $3.29 | 84,888 |
| 2024-04-04 | $3.30 | $3.33 | $3.28 | $3.29 | $3.29 | 137,838 |
| 2024-04-03 | $3.28 | $3.30 | $3.25 | $3.28 | $3.28 | 223,453 |
| 2024-04-02 | $3.29 | $3.30 | $3.25 | $3.27 | $3.27 | 153,436 |
| 2024-04-01 | $3.35 | $3.37 | $3.29 | $3.31 | $3.31 | 263,359 |
| 2024-03-28 | $3.33 | $3.35 | $3.31 | $3.34 | $3.34 | 208,456 |
| 2024-03-27 | $3.28 | $3.32 | $3.28 | $3.31 | $3.31 | 190,994 |
| 2024-03-26 | $3.23 | $3.30 | $3.22 | $3.28 | $3.28 | 345,504 |
| 2024-03-25 | $3.22 | $3.24 | $3.20 | $3.22 | $3.22 | 180,317 |
| 2024-03-22 | $3.21 | $3.24 | $3.21 | $3.21 | $3.21 | 261,618 |
| 2024-03-21 | $3.25 | $3.26 | $3.22 | $3.22 | $3.22 | 136,915 |
| 2024-03-20 | $3.18 | $3.22 | $3.18 | $3.22 | $3.22 | 150,496 |
| 2024-03-19 | $3.20 | $3.21 | $3.18 | $3.19 | $3.19 | 139,266 |
| 2024-03-18 | $3.19 | $3.21 | $3.18 | $3.19 | $3.19 | 229,972 |
| 2024-03-15 | $3.19 | $3.21 | $3.18 | $3.19 | $3.19 | 130,258 |
| 2024-03-14 | $3.25 | $3.27 | $3.18 | $3.20 | $3.20 | 183,741 |
| 2024-03-13 | $3.30 | $3.31 | $3.27 | $3.28 | $3.25 | 146,616 |
| 2024-03-12 | $3.28 | $3.30 | $3.26 | $3.29 | $3.26 | 240,077 |
| 2024-03-11 | $3.28 | $3.30 | $3.26 | $3.28 | $3.25 | 165,567 |
| 2024-03-08 | $3.29 | $3.32 | $3.28 | $3.28 | $3.25 | 290,639 |
| 2024-03-07 | $3.29 | $3.32 | $3.28 | $3.28 | $3.25 | 167,755 |
| 2024-03-06 | $3.29 | $3.30 | $3.27 | $3.28 | $3.24 | 91,712 |
| 2024-03-05 | $3.29 | $3.30 | $3.27 | $3.28 | $3.25 | 167,621 |
| 2024-03-04 | $3.33 | $3.34 | $3.29 | $3.29 | $3.26 | 170,929 |
| 2024-03-01 | $3.31 | $3.32 | $3.25 | $3.32 | $3.29 | 300,239 |
| 2024-02-29 | $3.29 | $3.31 | $3.29 | $3.29 | $3.26 | 162,353 |
| 2024-02-28 | $3.29 | $3.29 | $3.26 | $3.26 | $3.23 | 168,804 |
| 2024-02-27 | $3.29 | $3.31 | $3.29 | $3.30 | $3.27 | 158,946 |
| 2024-02-26 | $3.33 | $3.33 | $3.26 | $3.28 | $3.25 | 172,860 |
| 2024-02-23 | $3.29 | $3.33 | $3.29 | $3.31 | $3.31 | 117,514 |
| 2024-02-22 | $3.28 | $3.32 | $3.27 | $3.30 | $3.30 | 130,084 |
| 2024-02-21 | $3.24 | $3.30 | $3.22 | $3.27 | $3.27 | 147,243 |
| 2024-02-20 | $3.28 | $3.36 | $3.24 | $3.25 | $3.25 | 176,672 |
| 2024-02-16 | $3.34 | $3.34 | $3.27 | $3.28 | $3.28 | 224,905 |
| 2024-02-15 | $3.31 | $3.38 | $3.31 | $3.35 | $3.35 | 267,876 |
| 2024-02-14 | $3.27 | $3.35 | $3.27 | $3.33 | $3.33 | 229,843 |
| 2024-02-13 | $3.34 | $3.35 | $3.27 | $3.29 | $3.26 | 249,388 |
| 2024-02-12 | $3.36 | $3.38 | $3.35 | $3.38 | $3.35 | 123,366 |
| 2024-02-09 | $3.37 | $3.38 | $3.33 | $3.35 | $3.35 | 142,509 |
| 2024-02-08 | $3.36 | $3.37 | $3.33 | $3.36 | $3.36 | 220,810 |
| 2024-02-07 | $3.36 | $3.37 | $3.33 | $3.33 | $3.33 | 192,838 |
| 2024-02-06 | $3.31 | $3.38 | $3.31 | $3.35 | $3.35 | 148,186 |
| 2024-02-05 | $3.35 | $3.35 | $3.30 | $3.32 | $3.32 | 321,533 |
| 2024-02-02 | $3.41 | $3.41 | $3.35 | $3.37 | $3.37 | 275,952 |
| 2024-02-01 | $3.37 | $3.45 | $3.35 | $3.45 | $3.45 | 264,777 |
| 2024-01-31 | $3.43 | $3.44 | $3.35 | $3.37 | $3.37 | 354,294 |
| 2024-01-30 | $3.45 | $3.45 | $3.38 | $3.42 | $3.42 | 434,778 |
| 2024-01-29 | $3.39 | $3.45 | $3.35 | $3.45 | $3.45 | 572,461 |
| 2024-01-26 | $3.27 | $3.42 | $3.26 | $3.33 | $3.33 | 1,186,831 |
| 2024-01-25 | $3.29 | $3.30 | $3.24 | $3.25 | $3.25 | 248,912 |
| 2024-01-24 | $3.30 | $3.30 | $3.24 | $3.26 | $3.26 | 333,432 |
| 2024-01-23 | $3.32 | $3.32 | $3.25 | $3.28 | $3.28 | 357,937 |
| 2024-01-22 | $3.24 | $3.29 | $3.21 | $3.29 | $3.29 | 757,051 |
| 2024-01-19 | $3.17 | $3.19 | $3.12 | $3.19 | $3.19 | 353,745 |
| 2024-01-18 | $3.08 | $3.16 | $3.07 | $3.14 | $3.14 | 668,843 |
| 2024-01-17 | $3.12 | $3.14 | $3.02 | $3.05 | $3.05 | 401,099 |
| 2024-01-16 | $3.23 | $3.23 | $3.14 | $3.16 | $3.16 | 358,575 |
| 2024-01-12 | $3.23 | $3.27 | $3.23 | $3.24 | $3.24 | 107,443 |
| 2024-01-11 | $3.30 | $3.30 | $3.25 | $3.27 | $3.24 | 141,351 |
| 2024-01-10 | $3.26 | $3.32 | $3.26 | $3.29 | $3.26 | 103,349 |
| 2024-01-09 | $3.30 | $3.30 | $3.25 | $3.27 | $3.24 | 89,244 |
| 2024-01-08 | $3.21 | $3.30 | $3.21 | $3.30 | $3.27 | 84,823 |
| 2024-01-05 | $3.20 | $3.25 | $3.20 | $3.22 | $3.19 | 113,810 |
| 2024-01-04 | $3.17 | $3.23 | $3.17 | $3.23 | $3.20 | 100,597 |
| 2024-01-03 | $3.26 | $3.26 | $3.18 | $3.19 | $3.16 | 168,410 |
| 2024-01-02 | $3.19 | $3.26 | $3.19 | $3.26 | $3.23 | 143,789 |
| 2023-12-29 | $3.22 | $3.24 | $3.18 | $3.19 | $3.19 | 160,748 |
| 2023-12-28 | $3.21 | $3.23 | $3.18 | $3.21 | $3.21 | 133,357 |
| 2023-12-27 | $3.18 | $3.21 | $3.18 | $3.21 | $3.21 | 176,629 |
| 2023-12-26 | $3.17 | $3.19 | $3.16 | $3.18 | $3.18 | 174,584 |
| 2023-12-22 | $3.19 | $3.24 | $3.15 | $3.17 | $3.17 | 218,761 |
| 2023-12-21 | $3.20 | $3.21 | $3.16 | $3.18 | $3.18 | 141,256 |
| 2023-12-20 | $3.22 | $3.25 | $3.17 | $3.17 | $3.17 | 129,694 |
| 2023-12-19 | $3.22 | $3.23 | $3.20 | $3.21 | $3.21 | 93,213 |
| 2023-12-18 | $3.23 | $3.24 | $3.19 | $3.19 | $3.19 | 125,620 |
| 2023-12-15 | $3.29 | $3.31 | $3.21 | $3.23 | $3.23 | 177,739 |
| 2023-12-14 | $3.20 | $3.33 | $3.19 | $3.29 | $3.29 | 284,952 |
| 2023-12-13 | $3.11 | $3.19 | $3.07 | $3.18 | $3.15 | 344,621 |
| 2023-12-12 | $3.06 | $3.11 | $3.01 | $3.09 | $3.06 | 224,369 |
| 2023-12-11 | $3.03 | $3.06 | $3.00 | $3.06 | $3.03 | 83,714 |
| 2023-12-08 | $3.04 | $3.05 | $3.02 | $3.02 | $3.02 | 119,647 |
| 2023-12-07 | $3.05 | $3.05 | $3.02 | $3.05 | $3.05 | 146,579 |
| 2023-12-06 | $3.02 | $3.08 | $3.02 | $3.03 | $3.03 | 180,567 |
| 2023-12-05 | $3.05 | $3.08 | $3.02 | $3.02 | $3.02 | 112,059 |
| 2023-12-04 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 118,930 |
| 2023-12-01 | $2.92 | $3.05 | $2.92 | $3.04 | $3.04 | 309,100 |
| 2023-11-30 | $2.92 | $2.96 | $2.92 | $2.94 | $2.94 | 196,011 |
| 2023-11-29 | $2.87 | $2.93 | $2.87 | $2.91 | $2.91 | 301,566 |
| 2023-11-28 | $2.88 | $2.88 | $2.86 | $2.87 | $2.87 | 133,674 |
| 2023-11-27 | $2.85 | $2.88 | $2.85 | $2.88 | $2.88 | 134,224 |
| 2023-11-24 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 59,673 |
| 2023-11-22 | $2.82 | $2.90 | $2.82 | $2.84 | $2.84 | 393,397 |
| 2023-11-21 | $2.83 | $2.87 | $2.83 | $2.85 | $2.85 | 329,228 |
| 2023-11-20 | $2.81 | $2.87 | $2.80 | $2.85 | $2.85 | 305,401 |
| 2023-11-17 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 85,019 |
| 2023-11-16 | $2.84 | $2.85 | $2.82 | $2.84 | $2.84 | 132,970 |
| 2023-11-15 | $2.80 | $2.85 | $2.80 | $2.83 | $2.83 | 175,882 |
| 2023-11-14 | $2.74 | $2.85 | $2.71 | $2.80 | $2.80 | 324,001 |
| 2023-11-13 | $2.70 | $2.72 | $2.68 | $2.70 | $2.67 | 121,840 |
| 2023-11-10 | $2.67 | $2.72 | $2.67 | $2.71 | $2.71 | 78,570 |
| 2023-11-09 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 138,587 |
| 2023-11-08 | $2.71 | $2.73 | $2.70 | $2.70 | $2.70 | 164,851 |
| 2023-11-07 | $2.77 | $2.77 | $2.70 | $2.72 | $2.72 | 144,903 |
| 2023-11-06 | $2.83 | $2.85 | $2.75 | $2.76 | $2.76 | 192,448 |
| 2023-11-03 | $2.76 | $2.88 | $2.76 | $2.82 | $2.82 | 195,723 |
| 2023-11-02 | $2.70 | $2.80 | $2.69 | $2.78 | $2.78 | 146,410 |
| 2023-11-01 | $2.61 | $2.69 | $2.60 | $2.67 | $2.67 | 183,250 |
| 2023-10-31 | $2.54 | $2.59 | $2.54 | $2.59 | $2.59 | 152,389 |
| 2023-10-30 | $2.51 | $2.55 | $2.51 | $2.52 | $2.52 | 129,650 |
| 2023-10-27 | $2.58 | $2.60 | $2.51 | $2.51 | $2.51 | 100,714 |
| 2023-10-26 | $2.52 | $2.58 | $2.52 | $2.57 | $2.57 | 76,864 |
| 2023-10-25 | $2.56 | $2.60 | $2.52 | $2.52 | $2.52 | 98,330 |
| 2023-10-24 | $2.56 | $2.61 | $2.55 | $2.58 | $2.58 | 80,351 |
| 2023-10-23 | $2.58 | $2.60 | $2.56 | $2.56 | $2.56 | 112,086 |
| 2023-10-20 | $2.60 | $2.62 | $2.58 | $2.59 | $2.59 | 56,216 |
| 2023-10-19 | $2.65 | $2.67 | $2.60 | $2.60 | $2.60 | 95,932 |
| 2023-10-18 | $2.71 | $2.71 | $2.66 | $2.67 | $2.67 | 115,958 |
| 2023-10-17 | $2.72 | $2.76 | $2.70 | $2.71 | $2.71 | 155,046 |
| 2023-10-16 | $2.68 | $2.74 | $2.68 | $2.73 | $2.73 | 94,755 |
| 2023-10-13 | $2.71 | $2.74 | $2.68 | $2.68 | $2.68 | 81,466 |
| 2023-10-12 | $2.77 | $2.77 | $2.73 | $2.75 | $2.72 | 114,239 |
| 2023-10-11 | $2.75 | $2.81 | $2.75 | $2.78 | $2.74 | 98,875 |
| 2023-10-10 | $2.79 | $2.79 | $2.70 | $2.75 | $2.72 | 117,626 |
| 2023-10-09 | $2.70 | $2.76 | $2.68 | $2.75 | $2.72 | 122,489 |
| 2023-10-06 | $2.64 | $2.74 | $2.64 | $2.70 | $2.67 | 218,741 |
| 2023-10-05 | $2.66 | $2.67 | $2.64 | $2.66 | $2.63 | 114,765 |
| 2023-10-04 | $2.65 | $2.66 | $2.61 | $2.65 | $2.62 | 144,258 |
| 2023-10-03 | $2.75 | $2.75 | $2.63 | $2.65 | $2.62 | 422,955 |
| 2023-10-02 | $2.79 | $2.82 | $2.75 | $2.76 | $2.73 | 145,195 |
| 2023-09-29 | $2.80 | $2.83 | $2.79 | $2.79 | $2.79 | 123,831 |
| 2023-09-28 | $2.72 | $2.76 | $2.72 | $2.76 | $2.76 | 56,968 |
| 2023-09-27 | $2.75 | $2.77 | $2.71 | $2.73 | $2.73 | 141,443 |
| 2023-09-26 | $2.79 | $2.81 | $2.74 | $2.74 | $2.74 | 75,337 |
| 2023-09-25 | $2.80 | $2.82 | $2.79 | $2.81 | $2.81 | 98,857 |
| 2023-09-22 | $2.81 | $2.84 | $2.80 | $2.82 | $2.82 | 222,234 |
| 2023-09-21 | $2.90 | $2.90 | $2.83 | $2.83 | $2.83 | 119,121 |
| 2023-09-20 | $2.94 | $2.97 | $2.92 | $2.92 | $2.92 | 146,345 |
| 2023-09-19 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 107,124 |
| 2023-09-18 | $2.98 | $2.98 | $2.95 | $2.96 | $2.96 | 106,867 |
| 2023-09-15 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 88,509 |
| 2023-09-14 | $2.92 | $2.98 | $2.92 | $2.96 | $2.96 | 71,654 |
| 2023-09-13 | $2.94 | $2.96 | $2.93 | $2.93 | $2.90 | 124,507 |
| 2023-09-12 | $2.95 | $2.96 | $2.93 | $2.94 | $2.91 | 97,815 |
| 2023-09-11 | $2.96 | $2.96 | $2.93 | $2.95 | $2.92 | 65,991 |
| 2023-09-08 | $2.97 | $2.98 | $2.93 | $2.93 | $2.90 | 95,906 |
| 2023-09-07 | $2.94 | $2.98 | $2.94 | $2.95 | $2.95 | 73,959 |
| 2023-09-06 | $2.99 | $2.99 | $2.94 | $2.94 | $2.94 | 142,621 |
| 2023-09-05 | $3.02 | $3.02 | $2.96 | $2.99 | $2.99 | 122,737 |
| 2023-09-01 | $3.03 | $3.06 | $3.00 | $3.00 | $3.00 | 162,465 |
| 2023-08-31 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 125,680 |
| 2023-08-30 | $2.99 | $3.04 | $2.99 | $3.00 | $3.00 | 160,809 |
| 2023-08-29 | $2.95 | $3.01 | $2.95 | $3.00 | $3.00 | 164,257 |
| 2023-08-28 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 70,826 |
| 2023-08-25 | $2.95 | $2.95 | $2.92 | $2.93 | $2.93 | 146,051 |
| 2023-08-24 | $2.95 | $2.98 | $2.93 | $2.94 | $2.94 | 116,780 |
| 2023-08-23 | $2.92 | $2.97 | $2.92 | $2.95 | $2.95 | 91,998 |
| 2023-08-22 | $2.94 | $2.94 | $2.90 | $2.92 | $2.92 | 62,604 |
| 2023-08-21 | $2.93 | $2.94 | $2.90 | $2.92 | $2.92 | 105,103 |
| 2023-08-18 | $2.96 | $2.96 | $2.92 | $2.95 | $2.95 | 90,463 |
| 2023-08-17 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 136,823 |
| 2023-08-16 | $3.02 | $3.03 | $2.98 | $2.99 | $2.99 | 103,578 |
| 2023-08-15 | $3.05 | $3.05 | $3.01 | $3.02 | $3.02 | 92,936 |
| 2023-08-14 | $3.07 | $3.08 | $3.05 | $3.07 | $3.07 | 109,043 |
| 2023-08-11 | $3.11 | $3.12 | $3.09 | $3.09 | $3.09 | 121,734 |
| 2023-08-10 | $3.10 | $3.14 | $3.09 | $3.11 | $3.11 | 193,496 |
| 2023-08-09 | $3.09 | $3.10 | $3.06 | $3.09 | $3.09 | 180,827 |
| 2023-08-08 | $3.04 | $3.08 | $3.03 | $3.08 | $3.08 | 139,983 |
| 2023-08-07 | $3.07 | $3.11 | $3.04 | $3.05 | $3.05 | 348,756 |
| 2023-08-04 | $3.05 | $3.11 | $3.04 | $3.06 | $3.06 | 119,698 |
| 2023-08-03 | $3.08 | $3.09 | $3.04 | $3.06 | $3.06 | 143,858 |
| 2023-08-02 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 118,692 |
| 2023-08-01 | $3.15 | $3.16 | $3.12 | $3.16 | $3.16 | 127,182 |
| 2023-07-31 | $3.12 | $3.15 | $3.10 | $3.14 | $3.14 | 158,468 |
| 2023-07-28 | $3.12 | $3.12 | $3.06 | $3.09 | $3.09 | 139,837 |
| 2023-07-27 | $3.16 | $3.16 | $3.08 | $3.10 | $3.10 | 208,435 |
| 2023-07-26 | $3.11 | $3.15 | $3.11 | $3.12 | $3.12 | 87,429 |
| 2023-07-25 | $3.11 | $3.14 | $3.10 | $3.11 | $3.11 | 115,817 |
| 2023-07-24 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 155,569 |
| 2023-07-21 | $3.08 | $3.12 | $3.08 | $3.09 | $3.09 | 169,839 |
| 2023-07-20 | $3.11 | $3.12 | $3.08 | $3.08 | $3.08 | 206,308 |
| 2023-07-19 | $3.06 | $3.12 | $3.06 | $3.12 | $3.12 | 125,311 |
| 2023-07-18 | $3.08 | $3.09 | $3.06 | $3.06 | $3.06 | 111,968 |
| 2023-07-17 | $3.10 | $3.12 | $3.07 | $3.09 | $3.09 | 103,041 |
| 2023-07-14 | $3.13 | $3.17 | $3.10 | $3.10 | $3.10 | 204,208 |
| 2023-07-13 | $3.15 | $3.19 | $3.15 | $3.17 | $3.14 | 148,258 |
| 2023-07-12 | $3.16 | $3.18 | $3.14 | $3.16 | $3.13 | 154,410 |
| 2023-07-11 | $3.09 | $3.14 | $3.09 | $3.13 | $3.10 | 148,444 |
| 2023-07-10 | $3.08 | $3.10 | $3.08 | $3.08 | $3.05 | 108,440 |
| 2023-07-07 | $3.06 | $3.10 | $3.04 | $3.09 | $3.06 | 86,000 |
| 2023-07-06 | $3.11 | $3.11 | $3.04 | $3.06 | $3.03 | 80,119 |
| 2023-07-05 | $3.09 | $3.13 | $3.07 | $3.10 | $3.07 | 171,671 |
| 2023-07-03 | $3.06 | $3.11 | $3.05 | $3.11 | $3.11 | 143,082 |
| 2023-06-30 | $3.04 | $3.08 | $3.02 | $3.04 | $3.04 | 201,900 |
| 2023-06-29 | $2.98 | $3.03 | $2.97 | $3.03 | $3.03 | 139,207 |
| 2023-06-28 | $2.99 | $2.99 | $2.96 | $2.97 | $2.97 | 92,048 |
| 2023-06-27 | $2.94 | $2.99 | $2.92 | $2.99 | $2.99 | 236,643 |
| 2023-06-26 | $2.86 | $2.92 | $2.86 | $2.92 | $2.92 | 85,067 |
| 2023-06-23 | $2.84 | $2.87 | $2.83 | $2.85 | $2.85 | 154,451 |
| 2023-06-22 | $2.87 | $2.87 | $2.85 | $2.85 | $2.85 | 118,212 |
| 2023-06-21 | $2.88 | $2.94 | $2.86 | $2.88 | $2.88 | 208,408 |
| 2023-06-20 | $2.94 | $2.96 | $2.89 | $2.89 | $2.89 | 309,332 |
| 2023-06-16 | $2.97 | $2.99 | $2.94 | $2.94 | $2.94 | 170,050 |
| 2023-06-15 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 125,585 |
| 2023-06-14 | $3.01 | $3.02 | $2.97 | $2.99 | $2.99 | 253,802 |
| 2023-06-13 | $3.00 | $3.01 | $2.98 | $3.01 | $2.98 | 170,481 |
| 2023-06-12 | $2.96 | $2.98 | $2.94 | $2.97 | $2.94 | 184,784 |
| 2023-06-09 | $3.00 | $3.00 | $2.93 | $2.96 | $2.93 | 164,170 |
| 2023-06-08 | $2.99 | $3.02 | $2.98 | $2.98 | $2.95 | 187,595 |
| 2023-06-07 | $2.96 | $3.01 | $2.96 | $2.99 | $2.96 | 176,747 |
| 2023-06-06 | $2.92 | $2.97 | $2.92 | $2.95 | $2.92 | 157,476 |
| 2023-06-05 | $2.92 | $2.94 | $2.91 | $2.92 | $2.89 | 139,765 |
| 2023-06-02 | $2.91 | $2.96 | $2.89 | $2.93 | $2.90 | 221,203 |
| 2023-06-01 | $2.82 | $2.89 | $2.81 | $2.86 | $2.83 | 276,523 |
| 2023-05-31 | $2.79 | $2.82 | $2.76 | $2.82 | $2.79 | 119,580 |
| 2023-05-30 | $2.76 | $2.79 | $2.75 | $2.77 | $2.74 | 111,160 |
| 2023-05-26 | $2.69 | $2.76 | $2.69 | $2.74 | $2.71 | 124,611 |
| 2023-05-25 | $2.72 | $2.73 | $2.67 | $2.70 | $2.67 | 167,755 |
| 2023-05-24 | $2.76 | $2.76 | $2.71 | $2.72 | $2.69 | 181,167 |
| 2023-05-23 | $2.81 | $2.82 | $2.76 | $2.77 | $2.74 | 243,079 |
| 2023-05-22 | $2.80 | $2.83 | $2.79 | $2.82 | $2.79 | 116,596 |
| 2023-05-19 | $2.83 | $2.83 | $2.79 | $2.79 | $2.76 | 89,090 |
| 2023-05-18 | $2.82 | $2.82 | $2.79 | $2.81 | $2.78 | 125,500 |
| 2023-05-17 | $2.83 | $2.84 | $2.79 | $2.83 | $2.80 | 216,579 |
| 2023-05-16 | $2.86 | $2.86 | $2.81 | $2.82 | $2.79 | 109,025 |
| 2023-05-15 | $2.87 | $2.87 | $2.85 | $2.86 | $2.83 | 77,930 |
| 2023-05-12 | $2.85 | $2.87 | $2.83 | $2.86 | $2.86 | 144,565 |
| 2023-05-11 | $2.92 | $2.98 | $2.87 | $2.88 | $2.85 | 161,068 |
| 2023-05-10 | $2.95 | $2.95 | $2.90 | $2.93 | $2.93 | 265,344 |
| 2023-05-09 | $2.93 | $2.98 | $2.88 | $2.91 | $2.91 | 172,314 |
| 2023-05-08 | $2.91 | $2.97 | $2.91 | $2.93 | $2.93 | 102,245 |
| 2023-05-05 | $2.89 | $2.94 | $2.89 | $2.92 | $2.92 | 92,909 |
| 2023-05-04 | $2.90 | $2.90 | $2.84 | $2.88 | $2.88 | 169,865 |
| 2023-05-03 | $2.92 | $2.96 | $2.89 | $2.90 | $2.90 | 99,659 |
| 2023-05-02 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 127,776 |
| 2023-05-01 | $2.99 | $3.03 | $2.98 | $3.00 | $3.00 | 246,680 |
| 2023-04-28 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 191,035 |
| 2023-04-27 | $2.90 | $2.96 | $2.90 | $2.95 | $2.95 | 96,716 |
| 2023-04-26 | $2.87 | $2.93 | $2.86 | $2.88 | $2.88 | 152,148 |
| 2023-04-25 | $2.92 | $2.93 | $2.88 | $2.88 | $2.88 | 133,405 |
| 2023-04-24 | $2.99 | $2.99 | $2.93 | $2.93 | $2.93 | 131,575 |
| 2023-04-21 | $2.96 | $2.99 | $2.93 | $2.97 | $2.97 | 93,659 |
| 2023-04-20 | $3.00 | $3.00 | $2.94 | $2.96 | $2.96 | 145,220 |
| 2023-04-19 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 233,279 |
| 2023-04-18 | $3.06 | $3.09 | $3.01 | $3.01 | $3.01 | 154,915 |
| 2023-04-17 | $2.97 | $3.05 | $2.97 | $3.05 | $3.05 | 198,884 |
| 2023-04-14 | $3.04 | $3.06 | $2.97 | $2.98 | $2.98 | 233,264 |
| 2023-04-13 | $3.11 | $3.11 | $3.03 | $3.07 | $3.04 | 249,471 |
| 2023-04-12 | $3.10 | $3.13 | $3.08 | $3.08 | $3.05 | 148,405 |
| 2023-04-11 | $3.07 | $3.15 | $3.07 | $3.10 | $3.10 | 167,928 |
| 2023-04-10 | $3.02 | $3.09 | $3.02 | $3.06 | $3.06 | 157,795 |
| 2023-04-06 | $3.04 | $3.09 | $3.04 | $3.05 | $3.05 | 155,536 |
| 2023-04-05 | $3.06 | $3.09 | $3.02 | $3.04 | $3.04 | 197,076 |
| 2023-04-04 | $3.11 | $3.12 | $3.04 | $3.09 | $3.09 | 153,487 |
| 2023-04-03 | $3.08 | $3.13 | $3.06 | $3.08 | $3.08 | 144,750 |
| 2023-03-31 | $3.03 | $3.08 | $3.02 | $3.08 | $3.08 | 185,049 |
| 2023-03-30 | $2.97 | $3.03 | $2.97 | $2.98 | $2.98 | 195,480 |
| 2023-03-29 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 238,696 |
| 2023-03-28 | $2.94 | $2.95 | $2.89 | $2.92 | $2.92 | 110,494 |
| 2023-03-27 | $2.92 | $3.00 | $2.92 | $2.92 | $2.92 | 141,934 |
| 2023-03-24 | $2.84 | $2.92 | $2.81 | $2.91 | $2.91 | 184,860 |
| 2023-03-23 | $2.92 | $2.95 | $2.85 | $2.87 | $2.87 | 170,773 |
| 2023-03-22 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 222,140 |
| 2023-03-21 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 149,431 |
| 2023-03-20 | $2.98 | $3.02 | $2.96 | $2.98 | $2.98 | 137,068 |
| 2023-03-17 | $3.07 | $3.07 | $2.96 | $2.97 | $2.97 | 182,668 |
| 2023-03-16 | $3.04 | $3.08 | $3.01 | $3.07 | $3.07 | 190,759 |
| 2023-03-15 | $3.06 | $3.12 | $2.99 | $3.04 | $3.04 | 148,515 |
| 2023-03-14 | $3.07 | $3.19 | $3.07 | $3.09 | $3.09 | 193,682 |
| 2023-03-13 | $3.08 | $3.13 | $3.03 | $3.08 | $3.05 | 159,789 |
| 2023-03-10 | $3.25 | $3.25 | $3.11 | $3.13 | $3.13 | 184,779 |
| 2023-03-09 | $3.32 | $3.34 | $3.25 | $3.25 | $3.25 | 261,660 |
| 2023-03-08 | $3.30 | $3.34 | $3.29 | $3.31 | $3.31 | 108,367 |
| 2023-03-07 | $3.35 | $3.42 | $3.29 | $3.29 | $3.29 | 145,623 |
| 2023-03-06 | $3.38 | $3.42 | $3.35 | $3.37 | $3.37 | 206,558 |
| 2023-03-03 | $3.32 | $3.36 | $3.32 | $3.35 | $3.35 | 122,578 |
| 2023-03-02 | $3.27 | $3.34 | $3.26 | $3.32 | $3.32 | 195,704 |
| 2023-03-01 | $3.35 | $3.35 | $3.28 | $3.30 | $3.30 | 201,803 |
| 2023-02-28 | $3.37 | $3.40 | $3.35 | $3.36 | $3.36 | 161,243 |
| 2023-02-27 | $3.36 | $3.41 | $3.33 | $3.36 | $3.36 | 234,137 |
| 2023-02-24 | $3.43 | $3.43 | $3.34 | $3.37 | $3.37 | 240,674 |
| 2023-02-23 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 113,366 |
| 2023-02-22 | $3.42 | $3.47 | $3.41 | $3.42 | $3.42 | 171,849 |
| 2023-02-21 | $3.54 | $3.60 | $3.41 | $3.43 | $3.43 | 158,868 |
| 2023-02-17 | $3.59 | $3.59 | $3.54 | $3.57 | $3.57 | 47,872 |
| 2023-02-16 | $3.63 | $3.63 | $3.57 | $3.62 | $3.62 | 62,854 |
| 2023-02-15 | $3.64 | $3.65 | $3.60 | $3.65 | $3.65 | 73,206 |
| 2023-02-14 | $3.61 | $3.65 | $3.61 | $3.62 | $3.62 | 71,757 |
| 2023-02-13 | $3.61 | $3.68 | $3.60 | $3.66 | $3.62 | 115,819 |
| 2023-02-10 | $3.58 | $3.59 | $3.55 | $3.59 | $3.56 | 83,914 |
| 2023-02-09 | $3.64 | $3.68 | $3.57 | $3.58 | $3.55 | 58,630 |
| 2023-02-08 | $3.63 | $3.66 | $3.61 | $3.63 | $3.59 | 76,697 |
| 2023-02-07 | $3.63 | $3.67 | $3.61 | $3.64 | $3.61 | 63,850 |
| 2023-02-06 | $3.63 | $3.66 | $3.61 | $3.66 | $3.63 | 62,491 |
| 2023-02-03 | $3.73 | $3.74 | $3.66 | $3.66 | $3.66 | 206,029 |
| 2023-02-02 | $3.71 | $3.77 | $3.70 | $3.77 | $3.77 | 271,220 |
| 2023-02-01 | $3.62 | $3.69 | $3.60 | $3.67 | $3.67 | 192,029 |
| 2023-01-31 | $3.57 | $3.62 | $3.55 | $3.61 | $3.61 | 185,456 |
| 2023-01-30 | $3.54 | $3.58 | $3.52 | $3.53 | $3.53 | 206,174 |
| 2023-01-27 | $3.53 | $3.59 | $3.53 | $3.57 | $3.57 | 224,671 |
| 2023-01-26 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 120,460 |
| 2023-01-25 | $3.47 | $3.51 | $3.46 | $3.51 | $3.51 | 116,176 |
| 2023-01-24 | $3.47 | $3.51 | $3.47 | $3.50 | $3.50 | 139,281 |
| 2023-01-23 | $3.47 | $3.50 | $3.46 | $3.48 | $3.48 | 85,572 |
| 2023-01-20 | $3.45 | $3.47 | $3.41 | $3.47 | $3.47 | 62,969 |
| 2023-01-19 | $3.42 | $3.45 | $3.41 | $3.44 | $3.44 | 85,719 |
| 2023-01-18 | $3.50 | $3.52 | $3.43 | $3.43 | $3.43 | 67,677 |
| 2023-01-17 | $3.48 | $3.51 | $3.47 | $3.51 | $3.51 | 182,545 |
| 2023-01-13 | $3.50 | $3.53 | $3.47 | $3.50 | $3.50 | 140,184 |
| 2023-01-12 | $3.50 | $3.53 | $3.46 | $3.52 | $3.49 | 149,893 |
| 2023-01-11 | $3.37 | $3.50 | $3.37 | $3.49 | $3.46 | 151,098 |
| 2023-01-10 | $3.34 | $3.39 | $3.33 | $3.38 | $3.35 | 146,592 |
| 2023-01-09 | $3.35 | $3.39 | $3.33 | $3.35 | $3.32 | 111,469 |
| 2023-01-06 | $3.25 | $3.33 | $3.25 | $3.33 | $3.30 | 88,361 |
| 2023-01-05 | $3.30 | $3.30 | $3.22 | $3.22 | $3.19 | 91,032 |
| 2023-01-04 | $3.24 | $3.35 | $3.24 | $3.32 | $3.29 | 84,339 |
| 2023-01-03 | $3.21 | $3.25 | $3.15 | $3.23 | $3.20 | 163,491 |
| 2022-12-30 | $3.13 | $3.15 | $3.08 | $3.13 | $3.13 | 236,837 |
| 2022-12-29 | $3.08 | $3.12 | $3.07 | $3.10 | $3.10 | 264,348 |
| 2022-12-28 | $3.18 | $3.19 | $3.05 | $3.05 | $3.05 | 433,563 |
| 2022-12-27 | $3.25 | $3.25 | $3.12 | $3.15 | $3.15 | 294,235 |
| 2022-12-23 | $3.19 | $3.23 | $3.19 | $3.23 | $3.23 | 99,320 |
| 2022-12-22 | $3.23 | $3.25 | $3.15 | $3.20 | $3.20 | 201,064 |
| 2022-12-21 | $3.27 | $3.31 | $3.25 | $3.30 | $3.30 | 140,585 |
| 2022-12-20 | $3.25 | $3.27 | $3.20 | $3.27 | $3.27 | 164,601 |
| 2022-12-19 | $3.34 | $3.40 | $3.25 | $3.28 | $3.28 | 177,794 |
| 2022-12-16 | $3.43 | $3.48 | $3.34 | $3.36 | $3.36 | 92,670 |
| 2022-12-15 | $3.45 | $3.48 | $3.42 | $3.48 | $3.48 | 75,715 |
| 2022-12-14 | $3.50 | $3.56 | $3.46 | $3.49 | $3.49 | 71,249 |
| 2022-12-13 | $3.54 | $3.58 | $3.53 | $3.53 | $3.50 | 78,315 |
| 2022-12-12 | $3.47 | $3.48 | $3.42 | $3.48 | $3.45 | 78,189 |
| 2022-12-09 | $3.45 | $3.47 | $3.42 | $3.44 | $3.44 | 81,479 |
| 2022-12-08 | $3.44 | $3.50 | $3.43 | $3.47 | $3.47 | 105,037 |
| 2022-12-07 | $3.40 | $3.46 | $3.40 | $3.45 | $3.45 | 76,301 |
| 2022-12-06 | $3.50 | $3.54 | $3.39 | $3.41 | $3.41 | 213,081 |
| 2022-12-05 | $3.59 | $3.60 | $3.45 | $3.51 | $3.51 | 213,960 |
| 2022-12-02 | $3.56 | $3.60 | $3.47 | $3.60 | $3.60 | 86,412 |
| 2022-12-01 | $3.56 | $3.65 | $3.55 | $3.58 | $3.58 | 176,645 |
| 2022-11-30 | $3.48 | $3.54 | $3.44 | $3.54 | $3.54 | 94,591 |
| 2022-11-29 | $3.46 | $3.50 | $3.42 | $3.46 | $3.46 | 94,740 |
| 2022-11-28 | $3.47 | $3.55 | $3.45 | $3.45 | $3.45 | 47,217 |
| 2022-11-25 | $3.48 | $3.55 | $3.48 | $3.50 | $3.50 | 33,023 |
| 2022-11-23 | $3.47 | $3.53 | $3.45 | $3.50 | $3.50 | 57,318 |
| 2022-11-22 | $3.48 | $3.49 | $3.45 | $3.47 | $3.47 | 65,672 |
| 2022-11-21 | $3.44 | $3.48 | $3.42 | $3.48 | $3.48 | 48,103 |
| 2022-11-18 | $3.40 | $3.46 | $3.40 | $3.44 | $3.44 | 92,390 |
| 2022-11-17 | $3.35 | $3.45 | $3.34 | $3.39 | $3.39 | 115,866 |
| 2022-11-16 | $3.49 | $3.51 | $3.43 | $3.46 | $3.46 | 91,593 |
| 2022-11-15 | $3.52 | $3.59 | $3.47 | $3.49 | $3.49 | 168,431 |
| 2022-11-14 | $3.59 | $3.63 | $3.50 | $3.50 | $3.50 | 40,867 |
| 2022-11-11 | $3.55 | $3.68 | $3.54 | $3.64 | $3.61 | 114,397 |
| 2022-11-10 | $3.37 | $3.57 | $3.37 | $3.54 | $3.51 | 91,498 |
| 2022-11-09 | $3.31 | $3.37 | $3.30 | $3.31 | $3.28 | 120,827 |
| 2022-11-08 | $3.29 | $3.37 | $3.29 | $3.33 | $3.30 | 104,448 |
| 2022-11-07 | $3.34 | $3.38 | $3.29 | $3.29 | $3.26 | 92,488 |
| 2022-11-04 | $3.35 | $3.36 | $3.28 | $3.33 | $3.33 | 50,395 |
| 2022-11-03 | $3.29 | $3.37 | $3.27 | $3.33 | $3.33 | 65,661 |
| 2022-11-02 | $3.37 | $3.39 | $3.31 | $3.32 | $3.32 | 52,179 |
| 2022-11-01 | $3.38 | $3.45 | $3.36 | $3.37 | $3.37 | 85,649 |
| 2022-10-31 | $3.37 | $3.40 | $3.34 | $3.36 | $3.36 | 89,431 |
| 2022-10-28 | $3.34 | $3.37 | $3.28 | $3.37 | $3.37 | 175,202 |
| 2022-10-27 | $3.30 | $3.35 | $3.26 | $3.32 | $3.32 | 42,412 |
| 2022-10-26 | $3.29 | $3.33 | $3.26 | $3.27 | $3.27 | 50,317 |
| 2022-10-25 | $3.18 | $3.30 | $3.16 | $3.29 | $3.29 | 139,757 |
| 2022-10-24 | $3.18 | $3.24 | $3.15 | $3.19 | $3.19 | 55,572 |
| 2022-10-21 | $3.14 | $3.19 | $3.11 | $3.18 | $3.18 | 112,235 |
| 2022-10-20 | $3.20 | $3.25 | $3.16 | $3.16 | $3.16 | 82,094 |
| 2022-10-19 | $3.30 | $3.31 | $3.16 | $3.22 | $3.22 | 90,580 |
| 2022-10-18 | $3.35 | $3.40 | $3.29 | $3.30 | $3.30 | 52,773 |
| 2022-10-17 | $3.26 | $3.37 | $3.26 | $3.30 | $3.30 | 77,071 |
| 2022-10-14 | $3.38 | $3.40 | $3.22 | $3.22 | $3.22 | 56,129 |
| 2022-10-13 | $3.20 | $3.41 | $3.15 | $3.40 | $3.40 | 85,156 |
| 2022-10-12 | $3.34 | $3.34 | $3.25 | $3.26 | $3.26 | 74,498 |
| 2022-10-11 | $3.30 | $3.37 | $3.28 | $3.33 | $3.33 | 61,305 |
| 2022-10-10 | $3.33 | $3.38 | $3.31 | $3.31 | $3.31 | 31,219 |
| 2022-10-07 | $3.41 | $3.42 | $3.32 | $3.33 | $3.33 | 63,339 |
| 2022-10-06 | $3.47 | $3.53 | $3.43 | $3.44 | $3.44 | 65,514 |
| 2022-10-05 | $3.53 | $3.54 | $3.41 | $3.53 | $3.53 | 65,897 |
| 2022-10-04 | $3.52 | $3.60 | $3.52 | $3.56 | $3.56 | 87,943 |
| 2022-10-03 | $3.43 | $3.52 | $3.43 | $3.47 | $3.47 | 66,615 |
| 2022-09-30 | $3.44 | $3.46 | $3.37 | $3.38 | $3.38 | 115,243 |
| 2022-09-29 | $3.40 | $3.42 | $3.28 | $3.41 | $3.41 | 99,513 |
| 2022-09-28 | $3.32 | $3.42 | $3.32 | $3.42 | $3.42 | 87,313 |
| 2022-09-27 | $3.36 | $3.42 | $3.25 | $3.30 | $3.30 | 127,209 |
| 2022-09-26 | $3.38 | $3.41 | $3.28 | $3.34 | $3.34 | 174,260 |
| 2022-09-23 | $3.61 | $3.62 | $3.43 | $3.48 | $3.48 | 168,008 |
| 2022-09-22 | $3.70 | $3.72 | $3.62 | $3.65 | $3.65 | 87,692 |
| 2022-09-21 | $3.75 | $3.79 | $3.69 | $3.71 | $3.71 | 126,386 |
| 2022-09-20 | $3.84 | $3.84 | $3.75 | $3.75 | $3.75 | 68,047 |
| 2022-09-19 | $3.89 | $3.90 | $3.83 | $3.87 | $3.87 | 93,371 |
| 2022-09-16 | $3.94 | $3.94 | $3.86 | $3.90 | $3.90 | 86,062 |
| 2022-09-15 | $3.98 | $4.01 | $3.94 | $3.96 | $3.96 | 56,170 |
| 2022-09-14 | $4.00 | $4.03 | $3.97 | $4.00 | $4.00 | 123,303 |
| 2022-09-13 | $4.11 | $4.11 | $4.00 | $4.03 | $4.00 | 80,703 |
| 2022-09-12 | $4.13 | $4.17 | $4.10 | $4.15 | $4.15 | 35,735 |
| 2022-09-09 | $4.10 | $4.12 | $4.04 | $4.08 | $4.08 | 52,703 |
| 2022-09-08 | $4.07 | $4.11 | $4.04 | $4.05 | $4.05 | 46,520 |
| 2022-09-07 | $4.03 | $4.09 | $4.03 | $4.09 | $4.09 | 33,623 |
| 2022-09-06 | $4.00 | $4.09 | $4.00 | $4.02 | $4.02 | 88,181 |
| 2022-09-02 | $4.09 | $4.14 | $4.02 | $4.02 | $4.02 | 45,293 |
| 2022-09-01 | $4.04 | $4.12 | $4.00 | $4.07 | $4.07 | 108,554 |
| 2022-08-31 | $4.10 | $4.15 | $4.06 | $4.08 | $4.08 | 81,007 |
| 2022-08-30 | $4.11 | $4.15 | $4.06 | $4.06 | $4.06 | 49,171 |
| 2022-08-29 | $4.14 | $4.15 | $4.09 | $4.11 | $4.11 | 86,310 |
| 2022-08-26 | $4.19 | $4.23 | $4.12 | $4.12 | $4.12 | 55,544 |
| 2022-08-25 | $4.15 | $4.22 | $4.15 | $4.19 | $4.19 | 35,258 |
| 2022-08-24 | $4.12 | $4.17 | $4.12 | $4.15 | $4.15 | 30,483 |
| 2022-08-23 | $4.20 | $4.20 | $4.11 | $4.14 | $4.14 | 59,072 |
| 2022-08-22 | $4.24 | $4.34 | $4.19 | $4.21 | $4.21 | 81,930 |
| 2022-08-19 | $4.31 | $4.31 | $4.26 | $4.27 | $4.27 | 51,273 |
| 2022-08-18 | $4.35 | $4.39 | $4.33 | $4.33 | $4.33 | 33,417 |
| 2022-08-17 | $4.37 | $4.41 | $4.35 | $4.36 | $4.36 | 27,542 |
| 2022-08-16 | $4.41 | $4.42 | $4.38 | $4.41 | $4.41 | 82,711 |
| 2022-08-15 | $4.40 | $4.44 | $4.39 | $4.41 | $4.41 | 64,454 |
| 2022-08-12 | $4.37 | $4.42 | $4.33 | $4.41 | $4.41 | 105,318 |
| 2022-08-11 | $4.43 | $4.44 | $4.39 | $4.39 | $4.36 | 120,496 |
| 2022-08-10 | $4.38 | $4.41 | $4.38 | $4.41 | $4.38 | 64,646 |
| 2022-08-09 | $4.34 | $4.37 | $4.33 | $4.34 | $4.31 | 42,406 |
| 2022-08-08 | $4.38 | $4.38 | $4.34 | $4.35 | $4.32 | 31,812 |
| 2022-08-05 | $4.31 | $4.35 | $4.31 | $4.35 | $4.35 | 9,101 |
| 2022-08-04 | $4.34 | $4.39 | $4.33 | $4.35 | $4.35 | 52,480 |
| 2022-08-03 | $4.33 | $4.41 | $4.33 | $4.33 | $4.33 | 75,295 |
| 2022-08-02 | $4.39 | $4.41 | $4.36 | $4.36 | $4.36 | 58,389 |
| 2022-08-01 | $4.38 | $4.44 | $4.38 | $4.41 | $4.41 | 78,127 |
| 2022-07-29 | $4.34 | $4.42 | $4.30 | $4.39 | $4.39 | 111,305 |
| 2022-07-28 | $4.19 | $4.32 | $4.17 | $4.31 | $4.31 | 53,938 |
| 2022-07-27 | $4.14 | $4.15 | $4.12 | $4.15 | $4.15 | 40,694 |
| 2022-07-26 | $4.11 | $4.13 | $4.08 | $4.09 | $4.09 | 33,813 |
| 2022-07-25 | $4.12 | $4.14 | $4.11 | $4.13 | $4.13 | 52,366 |
| 2022-07-22 | $4.09 | $4.15 | $4.09 | $4.10 | $4.10 | 40,875 |
| 2022-07-21 | $4.08 | $4.13 | $4.08 | $4.11 | $4.11 | 37,928 |
| 2022-07-20 | $4.09 | $4.14 | $4.02 | $4.10 | $4.10 | 73,193 |
| 2022-07-19 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 21,387 |
| 2022-07-18 | $4.12 | $4.12 | $4.00 | $4.01 | $4.01 | 74,764 |
| 2022-07-15 | $3.99 | $4.09 | $3.99 | $4.07 | $4.07 | 50,743 |
| 2022-07-14 | $4.04 | $4.08 | $3.96 | $3.98 | $3.98 | 113,190 |
| 2022-07-13 | $4.04 | $4.11 | $4.04 | $4.10 | $4.07 | 52,236 |
| 2022-07-12 | $4.07 | $4.15 | $4.07 | $4.09 | $4.06 | 25,116 |
| 2022-07-11 | $4.08 | $4.11 | $4.07 | $4.09 | $4.06 | 65,260 |
| 2022-07-08 | $4.09 | $4.14 | $4.07 | $4.09 | $4.06 | 34,966 |
| 2022-07-07 | $4.10 | $4.15 | $4.10 | $4.11 | $4.08 | 49,864 |
| 2022-07-06 | $4.09 | $4.12 | $4.07 | $4.09 | $4.06 | 26,527 |
| 2022-07-05 | $4.03 | $4.09 | $3.98 | $4.07 | $4.04 | 71,812 |
| 2022-07-01 | $4.00 | $4.09 | $4.00 | $4.08 | $4.05 | 43,251 |
| 2022-06-30 | $4.02 | $4.05 | $3.98 | $4.02 | $3.99 | 88,838 |
| 2022-06-29 | $4.03 | $4.03 | $3.95 | $4.01 | $3.98 | 71,188 |
| 2022-06-28 | $4.09 | $4.15 | $4.03 | $4.04 | $4.01 | 98,275 |
| 2022-06-27 | $4.12 | $4.12 | $4.05 | $4.05 | $4.02 | 94,104 |
| 2022-06-24 | $4.05 | $4.12 | $4.00 | $4.11 | $4.08 | 84,098 |
| 2022-06-23 | $4.00 | $4.05 | $3.97 | $4.04 | $4.01 | 56,204 |
| 2022-06-22 | $3.91 | $4.02 | $3.87 | $3.96 | $3.93 | 80,954 |
| 2022-06-21 | $3.89 | $3.99 | $3.88 | $3.92 | $3.89 | 122,528 |
| 2022-06-17 | $3.78 | $3.90 | $3.78 | $3.85 | $3.82 | 194,989 |
| 2022-06-16 | $4.03 | $4.03 | $3.83 | $3.86 | $3.83 | 223,744 |
| 2022-06-15 | $4.05 | $4.13 | $3.99 | $4.07 | $4.04 | 206,303 |
| 2022-06-14 | $4.19 | $4.19 | $4.00 | $4.04 | $4.01 | 122,689 |
| 2022-06-13 | $4.36 | $4.36 | $4.16 | $4.18 | $4.12 | 172,423 |
| 2022-06-10 | $4.46 | $4.50 | $4.38 | $4.44 | $4.37 | 55,489 |
| 2022-06-09 | $4.54 | $4.61 | $4.51 | $4.51 | $4.44 | 135,641 |
| 2022-06-08 | $4.62 | $4.65 | $4.56 | $4.59 | $4.52 | 53,761 |
| 2022-06-07 | $4.60 | $4.66 | $4.60 | $4.62 | $4.55 | 67,055 |
| 2022-06-06 | $4.65 | $4.65 | $4.60 | $4.63 | $4.56 | 62,102 |
| 2022-06-03 | $4.65 | $4.67 | $4.60 | $4.62 | $4.55 | 65,597 |
| 2022-06-02 | $4.64 | $4.67 | $4.56 | $4.67 | $4.60 | 52,925 |
| 2022-06-01 | $4.69 | $4.69 | $4.58 | $4.64 | $4.57 | 46,868 |
| 2022-05-31 | $4.75 | $4.75 | $4.62 | $4.68 | $4.61 | 101,852 |
| 2022-05-27 | $4.59 | $4.70 | $4.58 | $4.70 | $4.63 | 89,607 |
| 2022-05-26 | $4.52 | $4.61 | $4.52 | $4.55 | $4.48 | 109,818 |
| 2022-05-25 | $4.42 | $4.49 | $4.42 | $4.48 | $4.41 | 66,594 |
| 2022-05-24 | $4.38 | $4.43 | $4.31 | $4.43 | $4.36 | 68,778 |
| 2022-05-23 | $4.36 | $4.40 | $4.32 | $4.38 | $4.31 | 79,418 |
| 2022-05-20 | $4.34 | $4.36 | $4.25 | $4.31 | $4.24 | 112,773 |
| 2022-05-19 | $4.31 | $4.37 | $4.31 | $4.33 | $4.26 | 106,140 |
| 2022-05-18 | $4.40 | $4.45 | $4.32 | $4.33 | $4.26 | 117,113 |
| 2022-05-17 | $4.50 | $4.50 | $4.43 | $4.46 | $4.39 | 73,911 |
| 2022-05-16 | $4.42 | $4.47 | $4.39 | $4.42 | $4.35 | 105,376 |
| 2022-05-13 | $4.45 | $4.50 | $4.39 | $4.40 | $4.33 | 100,772 |
| 2022-05-12 | $4.46 | $4.47 | $4.38 | $4.41 | $4.31 | 147,836 |
| 2022-05-11 | $4.34 | $4.47 | $4.34 | $4.46 | $4.36 | 128,567 |
| 2022-05-10 | $4.43 | $4.51 | $4.35 | $4.35 | $4.25 | 137,852 |
| 2022-05-09 | $4.53 | $4.53 | $4.38 | $4.38 | $4.28 | 124,067 |
| 2022-05-06 | $4.68 | $4.68 | $4.54 | $4.59 | $4.49 | 183,282 |
| 2022-05-05 | $4.76 | $4.76 | $4.60 | $4.62 | $4.52 | 178,392 |
| 2022-05-04 | $4.72 | $4.76 | $4.62 | $4.76 | $4.65 | 112,914 |
| 2022-05-03 | $4.60 | $4.70 | $4.60 | $4.69 | $4.59 | 102,877 |
| 2022-05-02 | $4.65 | $4.67 | $4.51 | $4.59 | $4.49 | 355,813 |
| 2022-04-29 | $4.83 | $4.83 | $4.64 | $4.65 | $4.55 | 249,287 |
| 2022-04-28 | $4.74 | $4.84 | $4.68 | $4.83 | $4.72 | 164,322 |
| 2022-04-27 | $4.74 | $4.77 | $4.69 | $4.72 | $4.61 | 219,279 |
| 2022-04-26 | $4.78 | $4.83 | $4.71 | $4.72 | $4.61 | 243,593 |
| 2022-04-25 | $4.78 | $4.78 | $4.69 | $4.78 | $4.67 | 138,497 |
| 2022-04-22 | $4.84 | $4.88 | $4.75 | $4.79 | $4.68 | 183,451 |
| 2022-04-21 | $4.91 | $4.91 | $4.83 | $4.83 | $4.72 | 164,167 |
| 2022-04-20 | $4.86 | $4.91 | $4.84 | $4.90 | $4.79 | 184,936 |
| 2022-04-19 | $4.77 | $4.86 | $4.75 | $4.83 | $4.72 | 51,605 |
| 2022-04-18 | $4.75 | $4.81 | $4.73 | $4.77 | $4.66 | 80,832 |
| 2022-04-14 | $4.79 | $4.85 | $4.76 | $4.76 | $4.65 | 81,553 |
| 2022-04-13 | $4.85 | $4.86 | $4.81 | $4.82 | $4.68 | 44,517 |
| 2022-04-12 | $4.82 | $4.86 | $4.79 | $4.84 | $4.70 | 49,062 |
| 2022-04-11 | $4.86 | $4.89 | $4.79 | $4.80 | $4.66 | 49,140 |
| 2022-04-08 | $4.86 | $4.89 | $4.81 | $4.89 | $4.75 | 64,706 |
| 2022-04-07 | $4.89 | $4.89 | $4.79 | $4.86 | $4.72 | 56,186 |
| 2022-04-06 | $4.91 | $4.94 | $4.84 | $4.90 | $4.76 | 49,696 |
| 2022-04-05 | $4.99 | $4.99 | $4.94 | $4.94 | $4.80 | 82,137 |
| 2022-04-04 | $5.05 | $5.05 | $4.90 | $4.98 | $4.84 | 103,645 |
| 2022-04-01 | $4.99 | $5.06 | $4.94 | $5.04 | $4.90 | 141,759 |
| 2022-03-31 | $4.99 | $5.03 | $4.97 | $4.99 | $4.85 | 113,526 |
| 2022-03-30 | $4.95 | $4.99 | $4.90 | $4.99 | $4.85 | 132,041 |
| 2022-03-29 | $4.88 | $4.96 | $4.88 | $4.92 | $4.78 | 164,785 |
| 2022-03-28 | $4.84 | $4.88 | $4.81 | $4.86 | $4.72 | 94,456 |
| 2022-03-25 | $4.83 | $4.85 | $4.82 | $4.84 | $4.70 | 96,170 |
| 2022-03-24 | $4.75 | $4.82 | $4.72 | $4.81 | $4.67 | 76,195 |
| 2022-03-23 | $4.73 | $4.78 | $4.72 | $4.76 | $4.62 | 67,568 |
| 2022-03-22 | $4.72 | $4.78 | $4.70 | $4.72 | $4.58 | 96,640 |
| 2022-03-21 | $4.82 | $4.85 | $4.70 | $4.73 | $4.59 | 78,641 |
| 2022-03-18 | $4.77 | $4.83 | $4.77 | $4.80 | $4.66 | 104,224 |
| 2022-03-17 | $4.67 | $4.77 | $4.66 | $4.74 | $4.60 | 56,385 |
| 2022-03-16 | $4.59 | $4.66 | $4.56 | $4.66 | $4.53 | 72,759 |
| 2022-03-15 | $4.66 | $4.66 | $4.50 | $4.53 | $4.40 | 183,905 |
| 2022-03-14 | $4.78 | $4.79 | $4.57 | $4.65 | $4.52 | 137,081 |
| 2022-03-11 | $4.82 | $4.90 | $4.78 | $4.78 | $4.61 | 54,201 |
| 2022-03-10 | $4.76 | $4.82 | $4.72 | $4.82 | $4.65 | 67,671 |
| 2022-03-09 | $4.70 | $4.83 | $4.68 | $4.76 | $4.59 | 101,656 |
| 2022-03-08 | $4.63 | $4.67 | $4.58 | $4.67 | $4.51 | 115,984 |
| 2022-03-07 | $4.67 | $4.69 | $4.58 | $4.61 | $4.45 | 225,293 |
| 2022-03-04 | $4.64 | $4.69 | $4.59 | $4.67 | $4.51 | 105,815 |
| 2022-03-03 | $4.68 | $4.69 | $4.61 | $4.66 | $4.50 | 69,273 |
| 2022-03-02 | $4.60 | $4.66 | $4.58 | $4.66 | $4.50 | 82,156 |
| 2022-03-01 | $4.59 | $4.61 | $4.54 | $4.58 | $4.42 | 138,470 |
| 2022-02-28 | $4.63 | $4.64 | $4.55 | $4.60 | $4.44 | 131,104 |
| 2022-02-25 | $4.53 | $4.65 | $4.52 | $4.63 | $4.47 | 233,644 |
| 2022-02-24 | $4.26 | $4.50 | $4.26 | $4.50 | $4.34 | 155,950 |
| 2022-02-23 | $4.54 | $4.55 | $4.41 | $4.41 | $4.25 | 124,830 |
| 2022-02-22 | $4.59 | $4.60 | $4.46 | $4.51 | $4.35 | 156,138 |
| 2022-02-18 | $4.58 | $4.64 | $4.55 | $4.58 | $4.42 | 78,640 |
| 2022-02-17 | $4.64 | $4.64 | $4.55 | $4.57 | $4.41 | 144,798 |
| 2022-02-16 | $4.62 | $4.67 | $4.60 | $4.64 | $4.48 | 93,801 |
| 2022-02-15 | $4.61 | $4.62 | $4.59 | $4.60 | $4.44 | 97,837 |
| 2022-02-14 | $4.67 | $4.69 | $4.53 | $4.57 | $4.41 | 201,923 |
| 2022-02-11 | $4.74 | $4.78 | $4.63 | $4.70 | $4.50 | 165,172 |
| 2022-02-10 | $4.77 | $4.80 | $4.71 | $4.74 | $4.54 | 178,262 |
| 2022-02-09 | $4.72 | $4.83 | $4.72 | $4.80 | $4.60 | 158,513 |
| 2022-02-08 | $4.83 | $4.83 | $4.73 | $4.76 | $4.56 | 188,565 |
| 2022-02-07 | $4.81 | $4.84 | $4.79 | $4.82 | $4.62 | 94,155 |
| 2022-02-04 | $4.85 | $4.85 | $4.77 | $4.81 | $4.61 | 166,202 |
| 2022-02-03 | $4.91 | $4.93 | $4.87 | $4.87 | $4.67 | 70,404 |
| 2022-02-02 | $4.93 | $4.96 | $4.91 | $4.96 | $4.75 | 55,954 |
| 2022-02-01 | $4.96 | $4.96 | $4.85 | $4.89 | $4.69 | 127,505 |
| 2022-01-31 | $4.84 | $4.87 | $4.76 | $4.87 | $4.67 | 273,234 |
| 2022-01-28 | $4.69 | $4.81 | $4.64 | $4.81 | $4.61 | 131,314 |
| 2022-01-27 | $4.80 | $4.86 | $4.68 | $4.69 | $4.49 | 155,570 |
| 2022-01-26 | $4.85 | $4.94 | $4.74 | $4.80 | $4.60 | 123,339 |
| 2022-01-25 | $4.75 | $4.86 | $4.68 | $4.84 | $4.64 | 137,513 |
| 2022-01-24 | $4.79 | $4.81 | $4.38 | $4.81 | $4.61 | 441,754 |
| 2022-01-21 | $4.94 | $4.94 | $4.78 | $4.82 | $4.62 | 219,378 |
| 2022-01-20 | $4.99 | $5.03 | $4.95 | $4.96 | $4.75 | 131,909 |
| 2022-01-19 | $5.07 | $5.11 | $4.98 | $4.99 | $4.78 | 205,980 |
| 2022-01-18 | $5.05 | $5.08 | $5.03 | $5.08 | $4.87 | 130,166 |
| 2022-01-14 | $5.16 | $5.16 | $5.04 | $5.09 | $4.88 | 159,608 |
| 2022-01-13 | $5.20 | $5.22 | $5.18 | $5.19 | $4.94 | 60,621 |
| 2022-01-12 | $5.16 | $5.20 | $5.16 | $5.18 | $4.93 | 76,537 |
| 2022-01-11 | $5.16 | $5.17 | $5.12 | $5.16 | $4.91 | 72,438 |
| 2022-01-10 | $5.16 | $5.17 | $5.08 | $5.16 | $4.91 | 136,007 |
| 2022-01-07 | $5.17 | $5.20 | $5.16 | $5.17 | $4.92 | 102,457 |
| 2022-01-06 | $5.11 | $5.16 | $5.07 | $5.16 | $4.91 | 127,731 |
| 2022-01-05 | $5.24 | $5.24 | $5.08 | $5.09 | $4.85 | 144,525 |
| 2022-01-04 | $5.24 | $5.26 | $5.23 | $5.24 | $4.99 | 132,739 |
| 2022-01-03 | $5.27 | $5.30 | $5.18 | $5.22 | $4.97 | 137,566 |
| 2021-12-31 | $5.25 | $5.30 | $5.23 | $5.27 | $5.02 | 146,154 |
| 2021-12-30 | $5.22 | $5.25 | $5.20 | $5.25 | $5.00 | 118,891 |
| 2021-12-29 | $5.18 | $5.22 | $5.14 | $5.21 | $4.96 | 150,786 |
| 2021-12-28 | $5.18 | $5.19 | $5.14 | $5.16 | $4.91 | 218,091 |
| 2021-12-27 | $5.10 | $5.18 | $5.09 | $5.18 | $4.93 | 153,824 |
| 2021-12-23 | $5.13 | $5.16 | $5.09 | $5.11 | $4.87 | 105,719 |
| 2021-12-22 | $5.07 | $5.12 | $5.03 | $5.12 | $4.88 | 126,945 |
| 2021-12-21 | $5.03 | $5.08 | $5.01 | $5.07 | $4.83 | 52,083 |
| 2021-12-20 | $5.01 | $5.02 | $4.95 | $5.01 | $4.77 | 115,155 |
| 2021-12-17 | $5.10 | $5.12 | $5.04 | $5.08 | $4.84 | 90,744 |
| 2021-12-16 | $5.09 | $5.14 | $5.09 | $5.11 | $4.87 | 86,425 |
| 2021-12-15 | $5.09 | $5.11 | $5.04 | $5.07 | $4.83 | 80,606 |
| 2021-12-14 | $5.11 | $5.15 | $5.06 | $5.09 | $4.85 | 74,555 |
| 2021-12-13 | $5.12 | $5.15 | $5.02 | $5.15 | $4.88 | 101,932 |
| 2021-12-10 | $5.11 | $5.12 | $5.08 | $5.11 | $4.84 | 65,707 |
| 2021-12-09 | $5.08 | $5.12 | $5.08 | $5.09 | $4.82 | 111,839 |
| 2021-12-08 | $5.11 | $5.12 | $5.06 | $5.11 | $4.84 | 102,339 |
| 2021-12-07 | $5.05 | $5.11 | $5.05 | $5.09 | $4.82 | 213,729 |
| 2021-12-06 | $4.91 | $5.03 | $4.91 | $5.02 | $4.75 | 140,306 |
| 2021-12-03 | $4.96 | $4.96 | $4.87 | $4.89 | $4.63 | 93,253 |
| 2021-12-02 | $4.84 | $4.96 | $4.84 | $4.94 | $4.68 | 124,402 |
| 2021-12-01 | $4.97 | $5.04 | $4.82 | $4.84 | $4.58 | 234,985 |
| 2021-11-30 | $5.02 | $5.04 | $4.91 | $4.93 | $4.67 | 123,454 |
| 2021-11-29 | $5.00 | $5.02 | $4.96 | $5.00 | $4.73 | 81,497 |
| 2021-11-26 | $5.08 | $5.08 | $4.96 | $4.98 | $4.71 | 185,379 |
| 2021-11-24 | $5.04 | $5.09 | $5.02 | $5.08 | $4.81 | 39,875 |
| 2021-11-23 | $5.00 | $5.04 | $4.97 | $5.04 | $4.77 | 123,565 |
| 2021-11-22 | $5.01 | $5.05 | $4.96 | $4.98 | $4.71 | 119,000 |
| 2021-11-19 | $5.01 | $5.01 | $4.96 | $5.01 | $4.74 | 108,421 |
| 2021-11-18 | $4.99 | $5.03 | $4.99 | $5.00 | $4.73 | 93,251 |
| 2021-11-17 | $5.02 | $5.03 | $4.97 | $5.00 | $4.73 | 182,786 |
| 2021-11-16 | $5.04 | $5.05 | $5.01 | $5.03 | $4.76 | 99,208 |
| 2021-11-15 | $5.02 | $5.05 | $5.00 | $5.02 | $4.75 | 100,379 |
| 2021-11-12 | $4.99 | $5.03 | $4.99 | $5.01 | $4.74 | 118,280 |
| 2021-11-11 | $5.06 | $5.06 | $5.02 | $5.05 | $4.75 | 85,497 |
| 2021-11-10 | $5.05 | $5.08 | $5.01 | $5.04 | $4.74 | 97,607 |
| 2021-11-09 | $5.06 | $5.08 | $5.03 | $5.05 | $4.75 | 124,511 |
| 2021-11-08 | $5.08 | $5.10 | $5.03 | $5.04 | $4.74 | 114,182 |
| 2021-11-05 | $5.06 | $5.11 | $5.05 | $5.07 | $4.77 | 104,710 |
| 2021-11-04 | $5.10 | $5.10 | $5.03 | $5.05 | $4.75 | 102,248 |
| 2021-11-03 | $5.05 | $5.08 | $5.03 | $5.08 | $4.78 | 99,976 |
| 2021-11-02 | $5.05 | $5.06 | $5.02 | $5.04 | $4.74 | 99,338 |
| 2021-11-01 | $5.02 | $5.04 | $4.99 | $5.04 | $4.74 | 142,259 |
| 2021-10-29 | $5.04 | $5.05 | $5.01 | $5.02 | $4.72 | 163,495 |
| 2021-10-28 | $5.02 | $5.05 | $5.01 | $5.03 | $4.73 | 76,708 |
| 2021-10-27 | $5.04 | $5.05 | $5.01 | $5.01 | $4.71 | 82,956 |
| 2021-10-26 | $5.00 | $5.06 | $4.99 | $5.02 | $4.72 | 177,645 |
| 2021-10-25 | $5.00 | $5.02 | $4.99 | $5.01 | $4.71 | 96,896 |
| 2021-10-22 | $4.97 | $5.02 | $4.97 | $4.99 | $4.69 | 100,831 |
| 2021-10-21 | $5.02 | $5.02 | $4.97 | $4.97 | $4.68 | 106,963 |
| 2021-10-20 | $4.99 | $5.05 | $4.99 | $5.02 | $4.72 | 50,972 |
| 2021-10-19 | $4.98 | $5.00 | $4.98 | $4.99 | $4.69 | 80,987 |
| 2021-10-18 | $4.95 | $5.00 | $4.95 | $4.96 | $4.67 | 63,476 |
| 2021-10-15 | $4.96 | $5.00 | $4.96 | $4.98 | $4.69 | 80,893 |
| 2021-10-14 | $4.94 | $4.95 | $4.93 | $4.95 | $4.66 | 69,402 |
| 2021-10-13 | $4.91 | $4.93 | $4.89 | $4.92 | $4.60 | 76,152 |
| 2021-10-12 | $4.89 | $4.92 | $4.89 | $4.90 | $4.58 | 132,999 |
| 2021-10-11 | $4.90 | $4.92 | $4.85 | $4.87 | $4.55 | 96,447 |
| 2021-10-08 | $4.89 | $4.92 | $4.85 | $4.88 | $4.56 | 129,689 |
| 2021-10-07 | $4.91 | $4.96 | $4.87 | $4.87 | $4.55 | 152,283 |
| 2021-10-06 | $4.86 | $4.88 | $4.80 | $4.88 | $4.56 | 158,672 |
| 2021-10-05 | $4.92 | $4.92 | $4.85 | $4.88 | $4.56 | 90,630 |
| 2021-10-04 | $4.92 | $4.94 | $4.86 | $4.89 | $4.57 | 87,222 |
| 2021-10-01 | $4.80 | $4.94 | $4.80 | $4.89 | $4.57 | 130,365 |
| 2021-09-30 | $4.87 | $4.88 | $4.77 | $4.80 | $4.49 | 151,886 |
| 2021-09-29 | $4.82 | $4.88 | $4.82 | $4.84 | $4.52 | 114,453 |
| 2021-09-28 | $4.87 | $4.87 | $4.77 | $4.80 | $4.49 | 184,499 |
| 2021-09-27 | $4.96 | $4.97 | $4.89 | $4.89 | $4.57 | 113,926 |
| 2021-09-24 | $5.01 | $5.03 | $4.96 | $4.97 | $4.65 | 79,615 |
| 2021-09-23 | $5.06 | $5.07 | $5.01 | $5.03 | $4.70 | 72,326 |
| 2021-09-22 | $5.00 | $5.05 | $4.99 | $5.02 | $4.69 | 137,924 |
| 2021-09-21 | $5.01 | $5.02 | $4.97 | $4.99 | $4.67 | 88,769 |
| 2021-09-20 | $5.01 | $5.07 | $4.91 | $4.96 | $4.64 | 221,529 |
| 2021-09-17 | $5.13 | $5.13 | $5.06 | $5.08 | $4.75 | 82,840 |
| 2021-09-16 | $5.09 | $5.11 | $5.06 | $5.11 | $4.78 | 48,538 |
| 2021-09-15 | $5.07 | $5.13 | $5.06 | $5.11 | $4.78 | 80,824 |
| 2021-09-14 | $5.13 | $5.17 | $5.07 | $5.07 | $4.74 | 63,324 |
| 2021-09-13 | $5.18 | $5.18 | $5.12 | $5.16 | $4.79 | 50,110 |
| 2021-09-10 | $5.21 | $5.22 | $5.13 | $5.15 | $4.79 | 54,403 |
| 2021-09-09 | $5.23 | $5.25 | $5.17 | $5.20 | $4.83 | 76,482 |
| 2021-09-08 | $5.17 | $5.24 | $5.17 | $5.24 | $4.87 | 93,104 |
| 2021-09-07 | $5.25 | $5.25 | $5.18 | $5.19 | $4.82 | 93,556 |
| 2021-09-03 | $5.26 | $5.28 | $5.22 | $5.26 | $4.89 | 80,036 |
| 2021-09-02 | $5.24 | $5.26 | $5.22 | $5.26 | $4.88 | 110,385 |
| 2021-09-01 | $5.17 | $5.25 | $5.17 | $5.23 | $4.86 | 161,755 |
| 2021-08-31 | $5.17 | $5.18 | $5.16 | $5.18 | $4.81 | 104,895 |
| 2021-08-30 | $5.09 | $5.15 | $5.09 | $5.15 | $4.79 | 111,699 |
| 2021-08-27 | $5.11 | $5.12 | $5.10 | $5.11 | $4.75 | 58,424 |
| 2021-08-26 | $5.08 | $5.12 | $5.07 | $5.10 | $4.74 | 96,686 |
| 2021-08-25 | $5.06 | $5.10 | $5.06 | $5.08 | $4.72 | 57,112 |
| 2021-08-24 | $5.08 | $5.11 | $5.06 | $5.06 | $4.70 | 87,557 |
| 2021-08-23 | $5.10 | $5.11 | $5.05 | $5.07 | $4.71 | 80,505 |
| 2021-08-20 | $5.12 | $5.13 | $5.05 | $5.09 | $4.73 | 69,432 |
| 2021-08-19 | $5.07 | $5.11 | $5.05 | $5.11 | $4.75 | 99,633 |
| 2021-08-18 | $5.11 | $5.16 | $5.10 | $5.10 | $4.74 | 101,084 |
| 2021-08-17 | $5.08 | $5.14 | $5.04 | $5.12 | $4.76 | 205,108 |
| 2021-08-16 | $5.09 | $5.12 | $5.07 | $5.08 | $4.72 | 86,432 |
| 2021-08-13 | $5.07 | $5.14 | $5.07 | $5.09 | $4.73 | 128,068 |
| 2021-08-12 | $5.16 | $5.16 | $5.13 | $5.15 | $4.76 | 43,581 |
| 2021-08-11 | $5.13 | $5.16 | $5.13 | $5.16 | $4.77 | 51,428 |
| 2021-08-10 | $5.11 | $5.13 | $5.07 | $5.12 | $4.73 | 87,014 |
| 2021-08-09 | $5.10 | $5.13 | $5.09 | $5.09 | $4.70 | 91,915 |
| 2021-08-06 | $5.14 | $5.16 | $5.11 | $5.11 | $4.72 | 61,579 |
| 2021-08-05 | $5.10 | $5.14 | $5.08 | $5.12 | $4.73 | 125,964 |
| 2021-08-04 | $5.12 | $5.16 | $5.02 | $5.07 | $4.68 | 163,662 |
| 2021-08-03 | $5.23 | $5.23 | $5.11 | $5.13 | $4.74 | 105,820 |
| 2021-08-02 | $5.20 | $5.25 | $5.17 | $5.19 | $4.79 | 139,560 |
| 2021-07-30 | $5.15 | $5.22 | $5.14 | $5.18 | $4.78 | 130,837 |
| 2021-07-29 | $5.13 | $5.15 | $5.13 | $5.15 | $4.76 | 95,614 |
| 2021-07-28 | $5.10 | $5.14 | $5.09 | $5.09 | $4.70 | 87,401 |
| 2021-07-27 | $5.07 | $5.10 | $5.04 | $5.10 | $4.71 | 71,792 |
| 2021-07-26 | $5.10 | $5.10 | $5.06 | $5.07 | $4.68 | 84,602 |
| 2021-07-23 | $5.04 | $5.09 | $5.04 | $5.09 | $4.70 | 67,649 |
| 2021-07-22 | $5.08 | $5.08 | $5.00 | $5.00 | $4.62 | 103,827 |
| 2021-07-21 | $5.11 | $5.15 | $5.10 | $5.10 | $4.71 | 95,399 |
| 2021-07-20 | $4.98 | $5.11 | $4.98 | $5.09 | $4.70 | 194,058 |
| 2021-07-19 | $5.10 | $5.11 | $4.91 | $4.96 | $4.58 | 355,055 |
| 2021-07-16 | $5.16 | $5.18 | $5.09 | $5.11 | $4.72 | 139,443 |
| 2021-07-15 | $5.17 | $5.20 | $5.12 | $5.13 | $4.74 | 189,943 |
| 2021-07-14 | $5.10 | $5.18 | $5.10 | $5.17 | $4.77 | 113,395 |
| 2021-07-13 | $5.23 | $5.25 | $5.09 | $5.10 | $4.68 | 252,016 |
| 2021-07-12 | $5.17 | $5.20 | $5.17 | $5.20 | $4.77 | 123,320 |
| 2021-07-09 | $5.12 | $5.18 | $5.12 | $5.14 | $4.72 | 234,082 |
| 2021-07-08 | $5.09 | $5.15 | $5.07 | $5.10 | $4.68 | 260,269 |
| 2021-07-07 | $5.10 | $5.15 | $5.10 | $5.13 | $4.71 | 243,607 |
| 2021-07-06 | $5.07 | $5.10 | $5.02 | $5.10 | $4.68 | 145,837 |
| 2021-07-02 | $5.06 | $5.08 | $5.04 | $5.05 | $4.64 | 90,272 |
| 2021-07-01 | $5.06 | $5.09 | $5.01 | $5.01 | $4.60 | 176,582 |
| 2021-06-30 | $5.09 | $5.11 | $5.03 | $5.03 | $4.62 | 195,137 |
| 2021-06-29 | $5.06 | $5.09 | $5.02 | $5.06 | $4.65 | 130,325 |
| 2021-06-28 | $5.00 | $5.03 | $4.98 | $5.01 | $4.60 | 121,028 |
| 2021-06-25 | $4.99 | $5.01 | $4.96 | $5.00 | $4.59 | 92,868 |
| 2021-06-24 | $4.95 | $4.97 | $4.93 | $4.97 | $4.56 | 90,897 |
| 2021-06-23 | $4.94 | $4.97 | $4.93 | $4.93 | $4.53 | 76,852 |
| 2021-06-22 | $4.96 | $4.97 | $4.90 | $4.91 | $4.51 | 154,721 |
| 2021-06-21 | $4.80 | $4.97 | $4.79 | $4.95 | $4.54 | 141,701 |
| 2021-06-18 | $4.96 | $4.96 | $4.79 | $4.83 | $4.43 | 225,362 |
| 2021-06-17 | $5.00 | $5.03 | $4.93 | $4.96 | $4.55 | 145,024 |
| 2021-06-16 | $5.02 | $5.06 | $4.98 | $5.01 | $4.60 | 122,563 |
| 2021-06-15 | $5.11 | $5.12 | $5.01 | $5.01 | $4.60 | 164,833 |
| 2021-06-14 | $5.12 | $5.14 | $5.10 | $5.10 | $4.68 | 119,282 |
| 2021-06-11 | $5.13 | $5.15 | $5.11 | $5.13 | $4.68 | 100,621 |
| 2021-06-10 | $5.12 | $5.14 | $5.08 | $5.12 | $4.67 | 180,282 |
| 2021-06-09 | $5.12 | $5.15 | $5.08 | $5.10 | $4.65 | 192,495 |
| 2021-06-08 | $5.10 | $5.13 | $5.06 | $5.10 | $4.65 | 175,783 |
| 2021-06-07 | $5.01 | $5.10 | $5.00 | $5.08 | $4.63 | 429,736 |
| 2021-06-04 | $4.97 | $4.98 | $4.92 | $4.96 | $4.53 | 150,852 |
| 2021-06-03 | $5.00 | $5.00 | $4.92 | $4.93 | $4.50 | 291,507 |
| 2021-06-02 | $4.95 | $5.05 | $4.95 | $4.99 | $4.55 | 293,191 |
| 2021-06-01 | $4.95 | $4.96 | $4.92 | $4.94 | $4.51 | 190,642 |
| 2021-05-28 | $4.91 | $4.94 | $4.86 | $4.93 | $4.50 | 241,126 |
| 2021-05-27 | $4.88 | $4.92 | $4.85 | $4.87 | $4.44 | 209,553 |
| 2021-05-26 | $4.80 | $4.91 | $4.80 | $4.87 | $4.44 | 181,649 |
| 2021-05-25 | $4.81 | $4.85 | $4.80 | $4.81 | $4.39 | 225,740 |
| 2021-05-24 | $4.75 | $4.81 | $4.75 | $4.80 | $4.38 | 186,384 |
| 2021-05-21 | $4.76 | $4.77 | $4.74 | $4.74 | $4.32 | 71,484 |
| 2021-05-20 | $4.70 | $4.76 | $4.68 | $4.74 | $4.32 | 140,015 |
| 2021-05-19 | $4.66 | $4.68 | $4.61 | $4.68 | $4.27 | 125,503 |
| 2021-05-18 | $4.71 | $4.71 | $4.65 | $4.68 | $4.27 | 192,559 |
| 2021-05-17 | $4.63 | $4.67 | $4.63 | $4.65 | $4.24 | 89,502 |
| 2021-05-14 | $4.61 | $4.70 | $4.59 | $4.62 | $4.22 | 186,382 |
| 2021-05-13 | $4.55 | $4.64 | $4.55 | $4.61 | $4.18 | 168,142 |
| 2021-05-12 | $4.65 | $4.71 | $4.53 | $4.55 | $4.12 | 283,462 |
| 2021-05-11 | $4.74 | $4.76 | $4.65 | $4.67 | $4.23 | 264,315 |
| 2021-05-10 | $4.76 | $4.80 | $4.74 | $4.76 | $4.31 | 215,092 |
| 2021-05-07 | $4.70 | $4.76 | $4.70 | $4.74 | $4.29 | 302,740 |
| 2021-05-06 | $4.68 | $4.71 | $4.66 | $4.69 | $4.25 | 270,619 |
| 2021-05-05 | $4.75 | $4.75 | $4.68 | $4.69 | $4.25 | 74,600 |
| 2021-05-04 | $4.76 | $4.78 | $4.74 | $4.75 | $4.30 | 118,862 |
| 2021-05-03 | $4.80 | $4.80 | $4.76 | $4.76 | $4.31 | 187,593 |
| 2021-04-30 | $4.77 | $4.79 | $4.75 | $4.79 | $4.34 | 158,622 |
| 2021-04-29 | $4.77 | $4.78 | $4.73 | $4.77 | $4.32 | 139,712 |
| 2021-04-28 | $4.75 | $4.77 | $4.73 | $4.77 | $4.32 | 114,546 |
| 2021-04-27 | $4.76 | $4.78 | $4.73 | $4.73 | $4.29 | 74,840 |
| 2021-04-26 | $4.77 | $4.78 | $4.75 | $4.75 | $4.30 | 143,938 |
| 2021-04-23 | $4.74 | $4.76 | $4.72 | $4.75 | $4.30 | 128,468 |
| 2021-04-22 | $4.77 | $4.77 | $4.70 | $4.73 | $4.29 | 186,924 |
| 2021-04-21 | $4.68 | $4.75 | $4.65 | $4.75 | $4.30 | 124,753 |
| 2021-04-20 | $4.70 | $4.71 | $4.67 | $4.68 | $4.24 | 129,042 |
| 2021-04-19 | $4.68 | $4.70 | $4.67 | $4.70 | $4.26 | 158,704 |
| 2021-04-16 | $4.72 | $4.72 | $4.67 | $4.67 | $4.23 | 158,407 |
| 2021-04-15 | $4.70 | $4.71 | $4.66 | $4.71 | $4.27 | 177,184 |
| 2021-04-14 | $4.68 | $4.71 | $4.65 | $4.71 | $4.27 | 201,975 |
| 2021-04-13 | $4.66 | $4.71 | $4.64 | $4.69 | $4.22 | 194,328 |
| 2021-04-12 | $4.65 | $4.66 | $4.62 | $4.64 | $4.18 | 132,126 |
| 2021-04-09 | $4.71 | $4.72 | $4.58 | $4.62 | $4.16 | 404,402 |
| 2021-04-08 | $4.65 | $4.70 | $4.64 | $4.70 | $4.23 | 306,905 |
| 2021-04-07 | $4.62 | $4.65 | $4.59 | $4.63 | $4.17 | 199,182 |
| 2021-04-06 | $4.62 | $4.68 | $4.61 | $4.64 | $4.18 | 128,425 |
| 2021-04-05 | $4.78 | $4.78 | $4.60 | $4.62 | $4.16 | 365,914 |
| 2021-04-01 | $4.56 | $4.61 | $4.54 | $4.61 | $4.15 | 437,479 |
| 2021-03-31 | $4.55 | $4.59 | $4.51 | $4.56 | $4.11 | 320,717 |
| 2021-03-30 | $4.51 | $4.53 | $4.48 | $4.53 | $4.08 | 125,045 |
| 2021-03-29 | $4.48 | $4.52 | $4.45 | $4.50 | $4.05 | 292,906 |
| 2021-03-26 | $4.44 | $4.46 | $4.40 | $4.46 | $4.02 | 229,738 |
| 2021-03-25 | $4.42 | $4.43 | $4.33 | $4.43 | $3.99 | 211,842 |
| 2021-03-24 | $4.40 | $4.45 | $4.40 | $4.40 | $3.96 | 109,858 |
| 2021-03-23 | $4.37 | $4.42 | $4.37 | $4.40 | $3.96 | 126,590 |
| 2021-03-22 | $4.42 | $4.43 | $4.38 | $4.40 | $3.96 | 126,446 |
| 2021-03-19 | $4.37 | $4.43 | $4.37 | $4.39 | $3.95 | 66,141 |
| 2021-03-18 | $4.43 | $4.46 | $4.37 | $4.37 | $3.93 | 120,154 |
| 2021-03-17 | $4.45 | $4.47 | $4.40 | $4.44 | $4.00 | 132,307 |
| 2021-03-16 | $4.47 | $4.50 | $4.44 | $4.45 | $4.01 | 162,100 |
| 2021-03-15 | $4.44 | $4.48 | $4.42 | $4.46 | $4.02 | 251,274 |
| 2021-03-12 | $4.37 | $4.44 | $4.36 | $4.44 | $4.00 | 115,549 |
| 2021-03-11 | $4.44 | $4.44 | $4.35 | $4.38 | $3.92 | 157,246 |
| 2021-03-10 | $4.36 | $4.37 | $4.33 | $4.36 | $3.90 | 214,150 |
| 2021-03-09 | $4.33 | $4.34 | $4.30 | $4.33 | $3.87 | 207,893 |
| 2021-03-08 | $4.30 | $4.34 | $4.28 | $4.29 | $3.84 | 309,167 |
| 2021-03-05 | $4.28 | $4.28 | $4.17 | $4.28 | $3.83 | 194,782 |
| 2021-03-04 | $4.31 | $4.33 | $4.21 | $4.24 | $3.79 | 254,176 |
| 2021-03-03 | $4.32 | $4.35 | $4.29 | $4.29 | $3.84 | 167,897 |
| 2021-03-02 | $4.28 | $4.35 | $4.28 | $4.33 | $3.87 | 216,199 |
| 2021-03-01 | $4.33 | $4.41 | $4.30 | $4.33 | $3.87 | 230,670 |
| 2021-02-26 | $4.36 | $4.41 | $4.27 | $4.28 | $3.83 | 289,324 |
| 2021-02-25 | $4.39 | $4.42 | $4.29 | $4.30 | $3.84 | 154,139 |
| 2021-02-24 | $4.33 | $4.42 | $4.33 | $4.39 | $3.92 | 273,838 |
| 2021-02-23 | $4.31 | $4.35 | $4.31 | $4.33 | $3.87 | 106,442 |
| 2021-02-22 | $4.29 | $4.32 | $4.27 | $4.31 | $3.85 | 217,048 |
| 2021-02-19 | $4.26 | $4.33 | $4.25 | $4.32 | $3.86 | 130,455 |
| 2021-02-18 | $4.31 | $4.36 | $4.26 | $4.26 | $3.81 | 263,689 |
| 2021-02-17 | $4.31 | $4.35 | $4.30 | $4.33 | $3.87 | 224,860 |
| 2021-02-16 | $4.31 | $4.34 | $4.30 | $4.34 | $3.88 | 253,799 |
| 2021-02-12 | $4.33 | $4.36 | $4.31 | $4.31 | $3.85 | 192,559 |
| 2021-02-11 | $4.36 | $4.38 | $4.33 | $4.38 | $3.89 | 127,723 |
| 2021-02-10 | $4.34 | $4.37 | $4.33 | $4.34 | $3.85 | 199,553 |
| 2021-02-09 | $4.27 | $4.34 | $4.27 | $4.31 | $3.83 | 278,239 |
| 2021-02-08 | $4.26 | $4.31 | $4.24 | $4.27 | $3.79 | 283,663 |
| 2021-02-05 | $4.27 | $4.29 | $4.25 | $4.28 | $3.80 | 192,863 |
| 2021-02-04 | $4.22 | $4.29 | $4.22 | $4.25 | $3.77 | 259,516 |
| 2021-02-03 | $4.25 | $4.25 | $4.19 | $4.24 | $3.76 | 258,199 |
| 2021-02-02 | $4.23 | $4.28 | $4.22 | $4.25 | $3.77 | 277,348 |
| 2021-02-01 | $4.18 | $4.27 | $4.18 | $4.21 | $3.74 | 371,704 |
| 2021-01-29 | $4.19 | $4.21 | $4.14 | $4.16 | $3.69 | 372,085 |
| 2021-01-28 | $4.21 | $4.24 | $4.18 | $4.21 | $3.74 | 271,892 |
| 2021-01-27 | $4.28 | $4.29 | $4.20 | $4.24 | $3.76 | 302,437 |
| 2021-01-26 | $4.32 | $4.33 | $4.23 | $4.33 | $3.84 | 287,270 |
| 2021-01-25 | $4.26 | $4.35 | $4.20 | $4.32 | $3.83 | 386,109 |
| 2021-01-22 | $4.12 | $4.27 | $4.10 | $4.23 | $3.75 | 950,079 |
| 2021-01-21 | $4.13 | $4.14 | $4.08 | $4.09 | $3.63 | 125,073 |
| 2021-01-20 | $4.04 | $4.15 | $4.04 | $4.13 | $3.67 | 209,743 |
| 2021-01-19 | $4.06 | $4.08 | $4.03 | $4.05 | $3.59 | 181,122 |
| 2021-01-15 | $4.03 | $4.09 | $3.98 | $4.08 | $3.62 | 183,933 |
| 2021-01-14 | $4.05 | $4.10 | $4.03 | $4.04 | $3.59 | 259,049 |
| 2021-01-13 | $3.99 | $4.06 | $3.99 | $4.06 | $3.58 | 132,363 |
| 2021-01-12 | $3.97 | $4.01 | $3.97 | $3.98 | $3.51 | 215,575 |
| 2021-01-11 | $3.98 | $4.00 | $3.96 | $4.00 | $3.52 | 406,255 |
| 2021-01-08 | $3.98 | $4.05 | $3.98 | $4.00 | $3.52 | 231,078 |
| 2021-01-07 | $3.98 | $4.02 | $3.97 | $4.00 | $3.52 | 258,685 |
| 2021-01-06 | $3.98 | $4.01 | $3.97 | $3.98 | $3.51 | 298,976 |
| 2021-01-05 | $3.95 | $4.04 | $3.91 | $3.97 | $3.50 | 426,648 |
| 2021-01-04 | $4.04 | $4.15 | $3.79 | $3.98 | $3.51 | 1,699,440 |
| 2020-12-31 | $4.35 | $4.42 | $4.34 | $4.41 | $3.88 | 259,179 |
| 2020-12-30 | $4.33 | $4.36 | $4.32 | $4.33 | $3.81 | 176,525 |
| 2020-12-29 | $4.32 | $4.37 | $4.32 | $4.34 | $3.82 | 184,451 |
| 2020-12-28 | $4.35 | $4.37 | $4.32 | $4.32 | $3.81 | 326,313 |
| 2020-12-24 | $4.35 | $4.38 | $4.31 | $4.36 | $3.84 | 185,980 |
| 2020-12-23 | $4.37 | $4.42 | $4.34 | $4.34 | $3.82 | 196,073 |
| 2020-12-22 | $4.34 | $4.41 | $4.33 | $4.40 | $3.88 | 268,083 |
| 2020-12-21 | $4.34 | $4.35 | $4.22 | $4.35 | $3.83 | 427,864 |
| 2020-12-18 | $4.50 | $4.52 | $4.38 | $4.38 | $3.86 | 203,283 |
| 2020-12-17 | $4.53 | $4.53 | $4.49 | $4.50 | $3.96 | 176,132 |
| 2020-12-16 | $4.51 | $4.55 | $4.46 | $4.53 | $3.99 | 187,869 |
| 2020-12-15 | $4.44 | $4.51 | $4.42 | $4.50 | $3.96 | 179,365 |
| 2020-12-14 | $4.43 | $4.51 | $4.43 | $4.43 | $3.90 | 143,372 |
| 2020-12-11 | $4.43 | $4.48 | $4.42 | $4.45 | $3.88 | 246,901 |
| 2020-12-10 | $4.42 | $4.46 | $4.42 | $4.45 | $3.88 | 179,218 |
| 2020-12-09 | $4.46 | $4.46 | $4.41 | $4.43 | $3.87 | 218,738 |
| 2020-12-08 | $4.40 | $4.43 | $4.37 | $4.43 | $3.87 | 159,304 |
| 2020-12-07 | $4.51 | $4.51 | $4.38 | $4.41 | $3.85 | 290,999 |
| 2020-12-04 | $4.35 | $4.45 | $4.35 | $4.43 | $3.87 | 374,720 |
| 2020-12-03 | $4.25 | $4.35 | $4.25 | $4.34 | $3.79 | 279,963 |
| 2020-12-02 | $4.22 | $4.29 | $4.21 | $4.26 | $3.72 | 301,237 |
| 2020-12-01 | $4.25 | $4.28 | $4.21 | $4.24 | $3.70 | 336,408 |
| 2020-11-30 | $4.25 | $4.28 | $4.17 | $4.19 | $3.66 | 273,294 |
| 2020-11-27 | $4.29 | $4.29 | $4.21 | $4.24 | $3.70 | 184,272 |
| 2020-11-25 | $4.26 | $4.28 | $4.23 | $4.25 | $3.71 | 168,390 |
| 2020-11-24 | $4.24 | $4.26 | $4.13 | $4.22 | $3.68 | 389,679 |
| 2020-11-23 | $4.04 | $4.11 | $4.04 | $4.09 | $3.57 | 274,639 |
| 2020-11-20 | $4.04 | $4.08 | $4.02 | $4.04 | $3.52 | 208,568 |
| 2020-11-19 | $3.99 | $4.05 | $3.99 | $4.02 | $3.51 | 177,552 |
| 2020-11-18 | $4.04 | $4.08 | $4.01 | $4.03 | $3.52 | 290,246 |
| 2020-11-17 | $4.03 | $4.05 | $4.00 | $4.04 | $3.53 | 197,656 |
| 2020-11-16 | $4.01 | $4.05 | $3.99 | $4.02 | $3.51 | 310,616 |
| 2020-11-13 | $3.97 | $4.00 | $3.94 | $3.99 | $3.48 | 244,218 |
| 2020-11-12 | $4.00 | $4.04 | $3.97 | $3.97 | $3.43 | 275,855 |
| 2020-11-11 | $4.05 | $4.06 | $3.97 | $4.03 | $3.48 | 336,829 |
| 2020-11-10 | $3.99 | $4.03 | $3.96 | $4.02 | $3.47 | 201,929 |
| 2020-11-09 | $4.00 | $4.08 | $3.93 | $3.95 | $3.41 | 411,286 |
| 2020-11-06 | $3.83 | $3.86 | $3.83 | $3.83 | $3.31 | 134,553 |
| 2020-11-05 | $3.84 | $3.86 | $3.81 | $3.85 | $3.33 | 252,894 |
| 2020-11-04 | $3.84 | $3.88 | $3.81 | $3.81 | $3.29 | 177,228 |
| 2020-11-03 | $3.81 | $3.83 | $3.80 | $3.82 | $3.30 | 113,896 |
| 2020-11-02 | $3.71 | $3.79 | $3.71 | $3.76 | $3.25 | 146,561 |
| 2020-10-30 | $3.70 | $3.71 | $3.65 | $3.70 | $3.20 | 214,943 |
| 2020-10-29 | $3.57 | $3.70 | $3.56 | $3.69 | $3.19 | 209,567 |
| 2020-10-28 | $3.69 | $3.72 | $3.63 | $3.64 | $3.15 | 288,084 |
| 2020-10-27 | $3.77 | $3.80 | $3.74 | $3.75 | $3.24 | 95,215 |
| 2020-10-26 | $3.80 | $3.80 | $3.70 | $3.75 | $3.24 | 228,006 |
| 2020-10-23 | $3.83 | $3.86 | $3.79 | $3.81 | $3.29 | 181,219 |
| 2020-10-22 | $3.78 | $3.81 | $3.77 | $3.80 | $3.28 | 147,168 |
| 2020-10-21 | $3.81 | $3.85 | $3.78 | $3.78 | $3.27 | 224,229 |
| 2020-10-20 | $3.84 | $3.84 | $3.80 | $3.83 | $3.31 | 136,497 |
| 2020-10-19 | $3.95 | $3.95 | $3.78 | $3.79 | $3.28 | 211,070 |
| 2020-10-16 | $3.89 | $3.92 | $3.86 | $3.89 | $3.36 | 118,849 |
| 2020-10-15 | $3.85 | $3.91 | $3.82 | $3.91 | $3.38 | 125,481 |
| 2020-10-14 | $3.92 | $3.95 | $3.88 | $3.88 | $3.35 | 225,716 |
| 2020-10-13 | $4.03 | $4.05 | $3.94 | $4.00 | $3.42 | 216,949 |
| 2020-10-12 | $4.04 | $4.07 | $4.03 | $4.06 | $3.47 | 163,511 |
| 2020-10-09 | $4.09 | $4.09 | $4.01 | $4.03 | $3.45 | 221,449 |
| 2020-10-08 | $4.01 | $4.06 | $4.00 | $4.05 | $3.46 | 185,942 |
| 2020-10-07 | $4.01 | $4.01 | $3.96 | $3.98 | $3.40 | 232,400 |
| 2020-10-06 | $3.98 | $4.01 | $3.93 | $3.96 | $3.39 | 279,313 |
| 2020-10-05 | $3.99 | $3.99 | $3.90 | $3.95 | $3.38 | 627,339 |
| 2020-10-02 | $3.83 | $3.92 | $3.80 | $3.89 | $3.33 | 428,993 |
| 2020-10-01 | $3.73 | $3.87 | $3.72 | $3.83 | $3.28 | 348,922 |
| 2020-09-30 | $3.76 | $3.79 | $3.70 | $3.71 | $3.17 | 244,658 |
| 2020-09-29 | $3.81 | $3.81 | $3.70 | $3.71 | $3.17 | 118,962 |
| 2020-09-28 | $3.77 | $3.78 | $3.74 | $3.78 | $3.23 | 137,037 |
| 2020-09-25 | $3.61 | $3.68 | $3.61 | $3.68 | $3.14 | 126,689 |
| 2020-09-24 | $3.60 | $3.67 | $3.52 | $3.63 | $3.11 | 251,080 |
| 2020-09-23 | $3.70 | $3.72 | $3.61 | $3.61 | $3.09 | 260,819 |
| 2020-09-22 | $3.65 | $3.70 | $3.65 | $3.69 | $3.16 | 195,932 |
| 2020-09-21 | $3.73 | $3.74 | $3.61 | $3.65 | $3.12 | 340,917 |
| 2020-09-18 | $3.79 | $3.80 | $3.74 | $3.78 | $3.23 | 191,256 |
| 2020-09-17 | $3.84 | $3.86 | $3.76 | $3.79 | $3.24 | 237,178 |
| 2020-09-16 | $3.85 | $3.91 | $3.85 | $3.87 | $3.31 | 126,406 |
| 2020-09-15 | $3.84 | $3.85 | $3.83 | $3.85 | $3.29 | 185,369 |
| 2020-09-14 | $3.80 | $3.84 | $3.79 | $3.82 | $3.27 | 212,882 |
| 2020-09-11 | $3.83 | $3.86 | $3.79 | $3.80 | $3.22 | 179,723 |
| 2020-09-10 | $3.91 | $3.91 | $3.81 | $3.82 | $3.23 | 347,283 |
| 2020-09-09 | $3.82 | $3.90 | $3.82 | $3.89 | $3.29 | 190,617 |
| 2020-09-08 | $3.78 | $3.84 | $3.74 | $3.80 | $3.22 | 294,317 |
| 2020-09-04 | $3.82 | $3.89 | $3.79 | $3.85 | $3.26 | 429,891 |
| 2020-09-03 | $4.05 | $4.05 | $3.83 | $3.87 | $3.28 | 478,776 |
| 2020-09-02 | $3.98 | $4.03 | $3.97 | $4.03 | $3.41 | 209,797 |
| 2020-09-01 | $3.91 | $4.01 | $3.91 | $3.98 | $3.37 | 259,965 |
| 2020-08-31 | $3.92 | $3.98 | $3.90 | $3.93 | $3.33 | 336,486 |
| 2020-08-28 | $3.81 | $3.91 | $3.80 | $3.89 | $3.29 | 282,372 |
| 2020-08-27 | $3.78 | $3.88 | $3.78 | $3.79 | $3.21 | 335,644 |
| 2020-08-26 | $3.97 | $4.01 | $3.77 | $3.79 | $3.21 | 491,843 |
| 2020-08-25 | $3.93 | $4.00 | $3.90 | $4.00 | $3.39 | 147,566 |
| 2020-08-24 | $3.90 | $3.95 | $3.85 | $3.91 | $3.31 | 209,373 |
| 2020-08-21 | $4.02 | $4.02 | $3.86 | $3.90 | $3.30 | 342,853 |
| 2020-08-20 | $4.00 | $4.02 | $3.98 | $4.01 | $3.39 | 116,782 |
| 2020-08-19 | $4.08 | $4.08 | $4.00 | $4.02 | $3.40 | 244,714 |
| 2020-08-18 | $4.07 | $4.13 | $4.06 | $4.07 | $3.45 | 164,606 |
| 2020-08-17 | $4.19 | $4.19 | $4.02 | $4.06 | $3.44 | 352,681 |
| 2020-08-14 | $4.21 | $4.21 | $4.10 | $4.10 | $3.47 | 233,228 |
| 2020-08-13 | $4.06 | $4.28 | $4.05 | $4.25 | $3.56 | 530,898 |
| 2020-08-12 | $4.02 | $4.07 | $3.94 | $4.06 | $3.40 | 378,534 |
| 2020-08-11 | $4.15 | $4.15 | $3.99 | $4.01 | $3.36 | 324,240 |
| 2020-08-10 | $4.10 | $4.15 | $4.10 | $4.12 | $3.45 | 294,780 |
| 2020-08-07 | $3.95 | $4.09 | $3.95 | $4.08 | $3.42 | 218,521 |
| 2020-08-06 | $3.95 | $3.99 | $3.93 | $3.98 | $3.34 | 197,789 |
| 2020-08-05 | $3.94 | $3.95 | $3.89 | $3.93 | $3.29 | 242,587 |
| 2020-08-04 | $3.84 | $3.93 | $3.82 | $3.93 | $3.29 | 212,344 |
| 2020-08-03 | $3.89 | $3.90 | $3.83 | $3.85 | $3.23 | 270,212 |
| 2020-07-31 | $3.97 | $3.98 | $3.82 | $3.86 | $3.24 | 367,335 |
| 2020-07-30 | $3.94 | $3.97 | $3.84 | $3.89 | $3.26 | 284,612 |
| 2020-07-29 | $3.85 | $3.92 | $3.82 | $3.91 | $3.28 | 333,469 |
| 2020-07-28 | $3.77 | $3.85 | $3.77 | $3.82 | $3.20 | 190,234 |
| 2020-07-27 | $3.76 | $3.79 | $3.72 | $3.78 | $3.17 | 268,057 |
| 2020-07-24 | $3.68 | $3.75 | $3.64 | $3.75 | $3.14 | 516,167 |
| 2020-07-23 | $3.69 | $3.71 | $3.64 | $3.64 | $3.05 | 244,052 |
| 2020-07-22 | $3.62 | $3.69 | $3.62 | $3.69 | $3.09 | 133,315 |
| 2020-07-21 | $3.58 | $3.65 | $3.58 | $3.63 | $3.04 | 179,921 |
| 2020-07-20 | $3.61 | $3.63 | $3.57 | $3.57 | $2.99 | 187,151 |
| 2020-07-17 | $3.63 | $3.64 | $3.60 | $3.64 | $3.05 | 151,064 |
| 2020-07-16 | $3.55 | $3.63 | $3.53 | $3.61 | $3.03 | 281,394 |
| 2020-07-15 | $3.60 | $3.62 | $3.57 | $3.57 | $2.99 | 226,756 |
| 2020-07-14 | $3.59 | $3.63 | $3.56 | $3.60 | $3.02 | 154,823 |
| 2020-07-13 | $3.64 | $3.71 | $3.62 | $3.64 | $3.02 | 380,479 |
| 2020-07-10 | $3.58 | $3.63 | $3.58 | $3.63 | $3.01 | 305,145 |
| 2020-07-09 | $3.62 | $3.67 | $3.54 | $3.60 | $2.99 | 264,737 |
| 2020-07-08 | $3.64 | $3.68 | $3.60 | $3.63 | $3.01 | 212,716 |
| 2020-07-07 | $3.65 | $3.69 | $3.63 | $3.64 | $3.02 | 280,270 |
| 2020-07-06 | $3.75 | $3.80 | $3.68 | $3.71 | $3.08 | 244,406 |
| 2020-07-02 | $3.77 | $3.80 | $3.70 | $3.72 | $3.08 | 191,037 |
| 2020-07-01 | $3.65 | $3.74 | $3.65 | $3.73 | $3.09 | 312,284 |
| 2020-06-30 | $3.66 | $3.69 | $3.60 | $3.63 | $3.01 | 194,785 |
| 2020-06-29 | $3.54 | $3.60 | $3.49 | $3.60 | $2.99 | 216,997 |
| 2020-06-26 | $3.60 | $3.63 | $3.52 | $3.54 | $2.94 | 146,178 |
| 2020-06-25 | $3.47 | $3.59 | $3.47 | $3.59 | $2.98 | 206,616 |
| 2020-06-24 | $3.67 | $3.67 | $3.48 | $3.55 | $2.94 | 260,452 |
| 2020-06-23 | $3.75 | $3.76 | $3.65 | $3.67 | $3.04 | 204,968 |
| 2020-06-22 | $3.70 | $3.71 | $3.61 | $3.69 | $3.06 | 172,688 |
| 2020-06-19 | $3.78 | $3.79 | $3.70 | $3.72 | $3.08 | 154,986 |
| 2020-06-18 | $3.75 | $3.77 | $3.71 | $3.77 | $3.13 | 287,096 |
| 2020-06-17 | $3.81 | $3.81 | $3.73 | $3.74 | $3.10 | 228,562 |
| 2020-06-16 | $3.83 | $3.85 | $3.74 | $3.77 | $3.13 | 426,765 |
| 2020-06-15 | $3.54 | $3.78 | $3.53 | $3.73 | $3.09 | 256,632 |
| 2020-06-12 | $3.77 | $3.77 | $3.60 | $3.73 | $3.09 | 360,127 |
| 2020-06-11 | $3.80 | $3.86 | $3.58 | $3.61 | $2.96 | 510,133 |
| 2020-06-10 | $4.00 | $4.05 | $3.86 | $3.93 | $3.22 | 334,011 |
| 2020-06-09 | $4.03 | $4.05 | $3.95 | $3.98 | $3.27 | 374,017 |
| 2020-06-08 | $4.06 | $4.11 | $3.94 | $4.02 | $3.30 | 620,268 |
| 2020-06-05 | $4.06 | $4.06 | $3.84 | $3.89 | $3.19 | 454,500 |
| 2020-06-04 | $3.80 | $3.81 | $3.75 | $3.77 | $3.09 | 246,936 |
| 2020-06-03 | $3.72 | $3.80 | $3.70 | $3.80 | $3.12 | 309,066 |
| 2020-06-02 | $3.69 | $3.69 | $3.63 | $3.66 | $3.00 | 406,474 |
| 2020-06-01 | $3.47 | $3.64 | $3.47 | $3.62 | $2.97 | 486,122 |
| 2020-05-29 | $3.54 | $3.54 | $3.45 | $3.47 | $2.85 | 258,496 |
| 2020-05-28 | $3.42 | $3.50 | $3.41 | $3.48 | $2.85 | 371,683 |
| 2020-05-27 | $3.35 | $3.44 | $3.34 | $3.41 | $2.80 | 291,763 |
| 2020-05-26 | $3.32 | $3.40 | $3.30 | $3.34 | $2.74 | 250,398 |
| 2020-05-22 | $3.27 | $3.29 | $3.24 | $3.26 | $2.67 | 205,040 |
| 2020-05-21 | $3.27 | $3.30 | $3.24 | $3.25 | $2.67 | 168,882 |
| 2020-05-20 | $3.20 | $3.27 | $3.20 | $3.27 | $2.68 | 187,340 |
| 2020-05-19 | $3.19 | $3.21 | $3.12 | $3.19 | $2.62 | 228,732 |
| 2020-05-18 | $3.05 | $3.20 | $3.05 | $3.18 | $2.61 | 294,844 |
| 2020-05-15 | $2.97 | $3.02 | $2.97 | $3.00 | $2.46 | 215,627 |
| 2020-05-14 | $3.00 | $3.04 | $2.90 | $3.02 | $2.48 | 425,096 |
| 2020-05-13 | $3.16 | $3.17 | $3.08 | $3.14 | $2.54 | 438,031 |
| 2020-05-12 | $3.31 | $3.31 | $3.14 | $3.17 | $2.57 | 457,343 |
| 2020-05-11 | $3.26 | $3.32 | $3.24 | $3.28 | $2.66 | 282,528 |
| 2020-05-08 | $3.27 | $3.32 | $3.25 | $3.31 | $2.68 | 249,439 |
| 2020-05-07 | $3.26 | $3.30 | $3.22 | $3.25 | $2.63 | 213,709 |
| 2020-05-06 | $3.29 | $3.31 | $3.18 | $3.19 | $2.58 | 839,002 |
| 2020-05-05 | $3.29 | $3.36 | $3.25 | $3.27 | $2.65 | 351,550 |
| 2020-05-04 | $3.13 | $3.28 | $3.11 | $3.27 | $2.65 | 381,349 |
| 2020-05-01 | $3.40 | $3.40 | $3.28 | $3.32 | $2.69 | 354,209 |
| 2020-04-30 | $3.45 | $3.45 | $3.34 | $3.44 | $2.79 | 291,724 |
| 2020-04-29 | $3.37 | $3.44 | $3.36 | $3.40 | $2.75 | 294,338 |
| 2020-04-28 | $3.30 | $3.34 | $3.29 | $3.31 | $2.68 | 214,593 |
| 2020-04-27 | $3.22 | $3.25 | $3.18 | $3.24 | $2.62 | 235,166 |
| 2020-04-24 | $3.14 | $3.20 | $3.14 | $3.16 | $2.56 | 348,704 |
| 2020-04-23 | $3.21 | $3.25 | $3.05 | $3.16 | $2.56 | 719,177 |
| 2020-04-22 | $3.23 | $3.29 | $3.22 | $3.26 | $2.64 | 360,733 |
| 2020-04-21 | $3.15 | $3.19 | $3.10 | $3.19 | $2.58 | 233,397 |
| 2020-04-20 | $3.29 | $3.31 | $3.19 | $3.19 | $2.58 | 379,161 |
| 2020-04-17 | $3.40 | $3.49 | $3.27 | $3.35 | $2.71 | 796,756 |
| 2020-04-16 | $3.32 | $3.35 | $3.26 | $3.31 | $2.68 | 227,062 |
| 2020-04-15 | $3.31 | $3.46 | $3.31 | $3.32 | $2.69 | 384,720 |
| 2020-04-14 | $3.56 | $3.60 | $3.48 | $3.54 | $2.87 | 238,000 |
| 2020-04-13 | $3.66 | $3.72 | $3.35 | $3.45 | $2.76 | 360,586 |
| 2020-04-09 | $3.38 | $3.75 | $3.38 | $3.60 | $2.88 | 581,437 |
| 2020-04-08 | $3.10 | $3.36 | $3.10 | $3.32 | $2.66 | 455,559 |
| 2020-04-07 | $3.03 | $3.18 | $2.97 | $3.06 | $2.45 | 384,796 |
| 2020-04-06 | $2.73 | $2.95 | $2.73 | $2.89 | $2.31 | 321,109 |
| 2020-04-03 | $2.71 | $2.79 | $2.60 | $2.67 | $2.14 | 423,430 |
| 2020-04-02 | $2.55 | $2.80 | $2.54 | $2.75 | $2.20 | 259,944 |
| 2020-04-01 | $2.76 | $2.87 | $2.68 | $2.74 | $2.19 | 504,027 |
| 2020-03-31 | $3.23 | $3.23 | $2.93 | $3.00 | $2.40 | 621,615 |
| 2020-03-30 | $3.28 | $3.32 | $3.03 | $3.17 | $2.54 | 650,310 |
| 2020-03-27 | $3.20 | $3.37 | $3.02 | $3.28 | $2.63 | 462,699 |
| 2020-03-26 | $2.90 | $3.47 | $2.90 | $3.32 | $2.66 | 626,076 |
| 2020-03-25 | $2.52 | $3.06 | $2.52 | $2.85 | $2.28 | 485,718 |
| 2020-03-24 | $2.26 | $2.62 | $2.26 | $2.51 | $2.01 | 416,913 |
| 2020-03-23 | $2.60 | $2.60 | $2.02 | $2.24 | $1.79 | 682,581 |
| 2020-03-20 | $2.75 | $2.86 | $2.49 | $2.66 | $2.13 | 459,640 |
| 2020-03-19 | $2.00 | $2.45 | $1.94 | $2.39 | $1.91 | 693,463 |
| 2020-03-18 | $2.58 | $2.77 | $2.03 | $2.25 | $1.80 | 846,636 |
| 2020-03-17 | $3.21 | $3.30 | $2.97 | $3.03 | $2.43 | 687,766 |
| 2020-03-16 | $3.57 | $3.58 | $3.10 | $3.15 | $2.52 | 750,184 |
| 2020-03-13 | $3.95 | $4.08 | $3.62 | $3.88 | $3.11 | 596,018 |
| 2020-03-12 | $3.74 | $4.15 | $3.64 | $3.84 | $3.04 | 871,385 |
| 2020-03-11 | $4.72 | $4.72 | $4.41 | $4.42 | $3.50 | 579,356 |
| 2020-03-10 | $4.94 | $4.98 | $4.61 | $4.85 | $3.84 | 479,877 |
| 2020-03-09 | $5.01 | $5.01 | $4.61 | $4.94 | $3.91 | 577,552 |
| 2020-03-06 | $5.30 | $5.36 | $5.13 | $5.34 | $4.23 | 421,236 |
| 2020-03-05 | $5.51 | $5.56 | $5.41 | $5.48 | $4.34 | 274,033 |
| 2020-03-04 | $5.49 | $5.61 | $5.48 | $5.58 | $4.42 | 358,390 |
| 2020-03-03 | $5.40 | $5.51 | $5.29 | $5.38 | $4.26 | 596,165 |
| 2020-03-02 | $5.00 | $5.44 | $5.00 | $5.37 | $4.26 | 579,326 |
| 2020-02-28 | $5.00 | $5.08 | $4.81 | $4.97 | $3.94 | 867,172 |
| 2020-02-27 | $5.48 | $5.51 | $5.03 | $5.22 | $4.14 | 827,553 |
| 2020-02-26 | $5.53 | $5.64 | $5.53 | $5.53 | $4.38 | 225,430 |
| 2020-02-25 | $5.79 | $5.87 | $5.55 | $5.57 | $4.41 | 459,304 |
| 2020-02-24 | $5.87 | $5.90 | $5.76 | $5.79 | $4.59 | 329,481 |
| 2020-02-21 | $6.00 | $6.00 | $5.98 | $5.99 | $4.75 | 78,302 |
| 2020-02-20 | $5.92 | $6.00 | $5.92 | $6.00 | $4.75 | 83,461 |
| 2020-02-19 | $6.01 | $6.03 | $5.92 | $5.92 | $4.69 | 172,303 |
| 2020-02-18 | $6.03 | $6.06 | $5.99 | $6.01 | $4.76 | 199,221 |
| 2020-02-14 | $6.00 | $6.05 | $6.00 | $6.05 | $4.79 | 195,978 |
| 2020-02-13 | $6.04 | $6.07 | $6.03 | $6.03 | $4.75 | 131,168 |
| 2020-02-12 | $6.06 | $6.08 | $6.03 | $6.05 | $4.76 | 168,850 |
| 2020-02-11 | $5.98 | $6.06 | $5.97 | $6.04 | $4.75 | 126,494 |
| 2020-02-10 | $5.96 | $5.99 | $5.93 | $5.99 | $4.72 | 203,469 |
| 2020-02-07 | $5.96 | $5.98 | $5.94 | $5.95 | $4.68 | 102,464 |
| 2020-02-06 | $5.95 | $5.97 | $5.94 | $5.97 | $4.70 | 151,401 |
| 2020-02-05 | $5.88 | $5.94 | $5.86 | $5.93 | $4.67 | 226,196 |
| 2020-02-04 | $5.80 | $5.87 | $5.77 | $5.84 | $4.60 | 185,829 |
| 2020-02-03 | $5.72 | $5.79 | $5.71 | $5.78 | $4.55 | 180,770 |
| 2020-01-31 | $5.77 | $5.77 | $5.70 | $5.71 | $4.50 | 121,654 |
| 2020-01-30 | $5.74 | $5.78 | $5.73 | $5.77 | $4.54 | 129,183 |
| 2020-01-29 | $5.77 | $5.79 | $5.74 | $5.74 | $4.52 | 124,117 |
| 2020-01-28 | $5.72 | $5.79 | $5.72 | $5.77 | $4.54 | 117,079 |
| 2020-01-27 | $5.71 | $5.73 | $5.65 | $5.72 | $4.50 | 116,534 |
| 2020-01-24 | $5.75 | $5.78 | $5.71 | $5.72 | $4.50 | 137,407 |
| 2020-01-23 | $5.72 | $5.76 | $5.72 | $5.75 | $4.53 | 84,726 |
| 2020-01-22 | $5.72 | $5.75 | $5.72 | $5.74 | $4.52 | 130,287 |
| 2020-01-21 | $5.67 | $5.72 | $5.63 | $5.70 | $4.49 | 185,904 |
| 2020-01-17 | $5.70 | $5.71 | $5.65 | $5.66 | $4.46 | 140,589 |
| 2020-01-16 | $5.73 | $5.75 | $5.70 | $5.70 | $4.49 | 204,769 |
| 2020-01-15 | $5.67 | $5.76 | $5.66 | $5.70 | $4.49 | 214,430 |
| 2020-01-14 | $5.62 | $5.68 | $5.62 | $5.65 | $4.45 | 153,180 |
| 2020-01-13 | $5.60 | $5.69 | $5.59 | $5.65 | $4.42 | 328,499 |
| 2020-01-10 | $5.58 | $5.62 | $5.57 | $5.57 | $4.35 | 250,091 |
| 2020-01-09 | $5.58 | $5.61 | $5.55 | $5.55 | $4.34 | 216,826 |
| 2020-01-08 | $5.58 | $5.60 | $5.55 | $5.55 | $4.34 | 146,416 |
| 2020-01-07 | $5.59 | $5.59 | $5.55 | $5.56 | $4.35 | 204,984 |
| 2020-01-06 | $5.56 | $5.61 | $5.55 | $5.55 | $4.34 | 170,727 |
| 2020-01-03 | $5.54 | $5.60 | $5.52 | $5.55 | $4.34 | 171,952 |
| 2020-01-02 | $5.63 | $5.63 | $5.54 | $5.54 | $4.33 | 234,945 |
| 2019-12-31 | $5.55 | $5.61 | $5.54 | $5.58 | $4.36 | 153,912 |
| 2019-12-30 | $5.54 | $5.56 | $5.52 | $5.56 | $4.35 | 119,039 |
| 2019-12-27 | $5.58 | $5.59 | $5.52 | $5.53 | $4.32 | 193,312 |
| 2019-12-26 | $5.64 | $5.64 | $5.53 | $5.56 | $4.35 | 327,009 |
| 2019-12-24 | $5.62 | $5.66 | $5.62 | $5.63 | $4.40 | 53,811 |
| 2019-12-23 | $5.61 | $5.64 | $5.61 | $5.63 | $4.40 | 110,420 |
| 2019-12-20 | $5.61 | $5.62 | $5.59 | $5.60 | $4.38 | 172,912 |
| 2019-12-19 | $5.53 | $5.60 | $5.52 | $5.57 | $4.35 | 139,146 |
| 2019-12-18 | $5.53 | $5.56 | $5.51 | $5.53 | $4.32 | 173,404 |
| 2019-12-17 | $5.62 | $5.62 | $5.52 | $5.53 | $4.32 | 261,298 |
| 2019-12-16 | $5.69 | $5.70 | $5.60 | $5.62 | $4.39 | 224,650 |
| 2019-12-13 | $5.64 | $5.69 | $5.62 | $5.69 | $4.45 | 188,856 |
| 2019-12-12 | $5.72 | $5.73 | $5.62 | $5.69 | $4.42 | 221,729 |
| 2019-12-11 | $5.71 | $5.73 | $5.70 | $5.72 | $4.44 | 101,714 |
| 2019-12-10 | $5.68 | $5.71 | $5.66 | $5.71 | $4.43 | 143,797 |
| 2019-12-09 | $5.67 | $5.70 | $5.65 | $5.69 | $4.42 | 124,940 |
| 2019-12-06 | $5.67 | $5.72 | $5.66 | $5.68 | $4.41 | 91,733 |
| 2019-12-05 | $5.68 | $5.70 | $5.64 | $5.67 | $4.40 | 162,325 |
| 2019-12-04 | $5.68 | $5.70 | $5.66 | $5.69 | $4.42 | 154,173 |
| 2019-12-03 | $5.63 | $5.68 | $5.61 | $5.68 | $4.41 | 134,074 |
| 2019-12-02 | $5.65 | $5.66 | $5.61 | $5.62 | $4.36 | 188,434 |
| 2019-11-29 | $5.66 | $5.69 | $5.64 | $5.66 | $4.39 | 162,928 |
| 2019-11-27 | $5.65 | $5.68 | $5.61 | $5.63 | $4.37 | 169,105 |
| 2019-11-26 | $5.62 | $5.68 | $5.62 | $5.68 | $4.41 | 175,370 |
| 2019-11-25 | $5.57 | $5.63 | $5.57 | $5.60 | $4.35 | 119,696 |
| 2019-11-22 | $5.60 | $5.60 | $5.54 | $5.59 | $4.34 | 97,329 |
| 2019-11-21 | $5.60 | $5.61 | $5.55 | $5.58 | $4.33 | 108,661 |
| 2019-11-20 | $5.65 | $5.65 | $5.57 | $5.61 | $4.35 | 159,512 |
| 2019-11-19 | $5.63 | $5.63 | $5.57 | $5.63 | $4.37 | 129,810 |
| 2019-11-18 | $5.51 | $5.65 | $5.49 | $5.65 | $4.39 | 280,418 |
| 2019-11-15 | $5.58 | $5.58 | $5.49 | $5.50 | $4.27 | 116,042 |
| 2019-11-14 | $5.54 | $5.57 | $5.51 | $5.57 | $4.32 | 92,644 |
| 2019-11-13 | $5.50 | $5.58 | $5.49 | $5.57 | $4.29 | 119,717 |
| 2019-11-12 | $5.54 | $5.56 | $5.49 | $5.49 | $4.23 | 193,064 |
| 2019-11-11 | $5.52 | $5.54 | $5.50 | $5.52 | $4.25 | 114,040 |
| 2019-11-08 | $5.53 | $5.55 | $5.48 | $5.53 | $4.26 | 231,505 |
| 2019-11-07 | $5.56 | $5.56 | $5.47 | $5.52 | $4.25 | 232,724 |
| 2019-11-06 | $5.51 | $5.57 | $5.50 | $5.57 | $4.29 | 188,475 |
| 2019-11-05 | $5.57 | $5.57 | $5.46 | $5.51 | $4.25 | 336,662 |
| 2019-11-04 | $5.64 | $5.64 | $5.57 | $5.57 | $4.29 | 145,059 |
| 2019-11-01 | $5.58 | $5.62 | $5.56 | $5.61 | $4.32 | 215,652 |
| 2019-10-31 | $5.61 | $5.63 | $5.56 | $5.58 | $4.30 | 154,468 |
| 2019-10-30 | $5.57 | $5.58 | $5.50 | $5.58 | $4.30 | 202,356 |
| 2019-10-29 | $5.47 | $5.61 | $5.40 | $5.55 | $4.28 | 290,292 |
| 2019-10-28 | $5.63 | $5.63 | $5.50 | $5.53 | $4.26 | 333,256 |
| 2019-10-25 | $5.75 | $5.75 | $5.61 | $5.62 | $4.33 | 532,644 |
| 2019-10-24 | $5.75 | $5.76 | $5.71 | $5.75 | $4.43 | 124,877 |
| 2019-10-23 | $5.73 | $5.77 | $5.72 | $5.77 | $4.45 | 83,112 |
| 2019-10-22 | $5.76 | $5.77 | $5.71 | $5.72 | $4.41 | 101,152 |
| 2019-10-21 | $5.74 | $5.76 | $5.70 | $5.75 | $4.43 | 161,804 |
| 2019-10-18 | $5.66 | $5.80 | $5.65 | $5.74 | $4.42 | 247,984 |
| 2019-10-17 | $5.63 | $5.71 | $5.63 | $5.70 | $4.39 | 150,318 |
| 2019-10-16 | $5.68 | $5.68 | $5.60 | $5.63 | $4.34 | 178,108 |
| 2019-10-15 | $5.69 | $5.71 | $5.67 | $5.71 | $4.40 | 229,861 |
| 2019-10-14 | $5.62 | $5.69 | $5.58 | $5.69 | $4.39 | 228,122 |
| 2019-10-11 | $5.59 | $5.63 | $5.52 | $5.62 | $4.33 | 345,795 |
| 2019-10-10 | $5.62 | $5.63 | $5.59 | $5.59 | $4.28 | 258,606 |
| 2019-10-09 | $5.58 | $5.65 | $5.58 | $5.65 | $4.32 | 199,959 |
| 2019-10-08 | $5.57 | $5.59 | $5.55 | $5.58 | $4.27 | 176,192 |
| 2019-10-07 | $5.56 | $5.60 | $5.55 | $5.60 | $4.29 | 232,290 |
| 2019-10-04 | $5.61 | $5.61 | $5.56 | $5.60 | $4.29 | 277,690 |
| 2019-10-03 | $5.56 | $5.62 | $5.54 | $5.62 | $4.30 | 134,498 |
| 2019-10-02 | $5.58 | $5.59 | $5.50 | $5.58 | $4.27 | 277,101 |
| 2019-10-01 | $5.66 | $5.67 | $5.58 | $5.59 | $4.28 | 277,452 |
| 2019-09-30 | $5.65 | $5.69 | $5.65 | $5.67 | $4.34 | 142,636 |
| 2019-09-27 | $5.68 | $5.68 | $5.58 | $5.62 | $4.30 | 147,467 |
| 2019-09-26 | $5.66 | $5.69 | $5.65 | $5.69 | $4.35 | 180,352 |
| 2019-09-25 | $5.62 | $5.64 | $5.59 | $5.63 | $4.31 | 122,335 |
| 2019-09-24 | $5.69 | $5.70 | $5.59 | $5.61 | $4.29 | 271,447 |
| 2019-09-23 | $5.65 | $5.68 | $5.63 | $5.67 | $4.34 | 173,868 |
| 2019-09-20 | $5.63 | $5.70 | $5.63 | $5.66 | $4.33 | 176,334 |
| 2019-09-19 | $5.54 | $5.68 | $5.50 | $5.62 | $4.30 | 850,451 |
| 2019-09-18 | $5.53 | $5.54 | $5.50 | $5.50 | $4.21 | 179,762 |
| 2019-09-17 | $5.55 | $5.59 | $5.52 | $5.54 | $4.24 | 149,361 |
| 2019-09-16 | $5.54 | $5.57 | $5.51 | $5.57 | $4.26 | 96,141 |
| 2019-09-13 | $5.63 | $5.63 | $5.51 | $5.55 | $4.25 | 223,910 |
| 2019-09-12 | $5.57 | $5.70 | $5.57 | $5.67 | $4.31 | 200,973 |
| 2019-09-11 | $5.54 | $5.57 | $5.50 | $5.57 | $4.23 | 250,459 |
| 2019-09-10 | $5.59 | $5.59 | $5.50 | $5.54 | $4.21 | 272,186 |
| 2019-09-09 | $5.62 | $5.62 | $5.56 | $5.57 | $4.23 | 154,807 |
| 2019-09-06 | $5.61 | $5.63 | $5.58 | $5.60 | $4.25 | 141,296 |
| 2019-09-05 | $5.68 | $5.68 | $5.57 | $5.61 | $4.26 | 232,486 |
| 2019-09-04 | $5.54 | $5.62 | $5.54 | $5.61 | $4.26 | 254,462 |
| 2019-09-03 | $5.48 | $5.54 | $5.46 | $5.54 | $4.21 | 332,007 |
| 2019-08-30 | $5.52 | $5.52 | $5.48 | $5.48 | $4.16 | 182,773 |
| 2019-08-29 | $5.48 | $5.52 | $5.45 | $5.49 | $4.17 | 150,621 |
| 2019-08-28 | $5.42 | $5.48 | $5.40 | $5.45 | $4.14 | 193,153 |
| 2019-08-27 | $5.49 | $5.52 | $5.40 | $5.42 | $4.12 | 368,047 |
| 2019-08-26 | $5.47 | $5.50 | $5.45 | $5.50 | $4.18 | 205,691 |
| 2019-08-23 | $5.43 | $5.47 | $5.36 | $5.44 | $4.13 | 211,944 |
| 2019-08-22 | $5.43 | $5.43 | $5.39 | $5.43 | $4.13 | 102,980 |
| 2019-08-21 | $5.43 | $5.44 | $5.40 | $5.43 | $4.13 | 125,742 |
| 2019-08-20 | $5.48 | $5.48 | $5.39 | $5.43 | $4.13 | 153,771 |
| 2019-08-19 | $5.41 | $5.48 | $5.41 | $5.46 | $4.15 | 172,393 |
| 2019-08-16 | $5.35 | $5.40 | $5.32 | $5.40 | $4.10 | 165,583 |
| 2019-08-15 | $5.38 | $5.40 | $5.28 | $5.33 | $4.05 | 312,872 |
| 2019-08-14 | $5.32 | $5.37 | $5.29 | $5.35 | $4.06 | 235,861 |
| 2019-08-13 | $5.40 | $5.45 | $5.37 | $5.37 | $4.05 | 228,593 |
| 2019-08-12 | $5.45 | $5.48 | $5.39 | $5.41 | $4.08 | 329,168 |
| 2019-08-09 | $5.44 | $5.45 | $5.37 | $5.43 | $4.10 | 133,749 |
| 2019-08-08 | $5.35 | $5.44 | $5.26 | $5.44 | $4.10 | 233,259 |
| 2019-08-07 | $5.29 | $5.34 | $5.20 | $5.34 | $4.03 | 221,571 |
| 2019-08-06 | $5.21 | $5.31 | $5.18 | $5.31 | $4.00 | 295,707 |
| 2019-08-05 | $5.37 | $5.37 | $5.17 | $5.21 | $3.93 | 455,940 |
| 2019-08-02 | $5.36 | $5.40 | $5.30 | $5.39 | $4.06 | 313,484 |
| 2019-08-01 | $5.43 | $5.47 | $5.37 | $5.40 | $4.07 | 387,336 |
| 2019-07-31 | $5.53 | $5.54 | $5.40 | $5.45 | $4.11 | 340,839 |
| 2019-07-30 | $5.44 | $5.50 | $5.34 | $5.50 | $4.15 | 551,807 |
| 2019-07-29 | $5.36 | $5.47 | $5.33 | $5.40 | $4.07 | 500,166 |
| 2019-07-26 | $5.25 | $5.38 | $5.23 | $5.37 | $4.05 | 928,119 |
| 2019-07-25 | $5.24 | $5.24 | $5.16 | $5.20 | $3.92 | 233,316 |
| 2019-07-24 | $5.18 | $5.24 | $5.16 | $5.21 | $3.93 | 368,762 |
| 2019-07-23 | $5.14 | $5.15 | $5.10 | $5.14 | $3.88 | 226,927 |
| 2019-07-22 | $5.11 | $5.15 | $5.09 | $5.14 | $3.88 | 165,451 |
| 2019-07-19 | $5.13 | $5.13 | $5.07 | $5.10 | $3.85 | 122,063 |
| 2019-07-18 | $5.14 | $5.15 | $5.10 | $5.11 | $3.85 | 134,870 |
| 2019-07-17 | $5.18 | $5.18 | $5.12 | $5.14 | $3.88 | 141,096 |
| 2019-07-16 | $5.17 | $5.22 | $5.16 | $5.17 | $3.90 | 130,009 |
| 2019-07-15 | $5.17 | $5.20 | $5.13 | $5.19 | $3.91 | 114,308 |
| 2019-07-12 | $5.21 | $5.23 | $5.15 | $5.15 | $3.88 | 119,430 |
| 2019-07-11 | $5.27 | $5.31 | $5.20 | $5.23 | $3.91 | 150,854 |
| 2019-07-10 | $5.26 | $5.31 | $5.23 | $5.23 | $3.91 | 274,959 |
| 2019-07-09 | $5.29 | $5.29 | $5.21 | $5.21 | $3.90 | 201,236 |
| 2019-07-08 | $5.20 | $5.26 | $5.18 | $5.24 | $3.92 | 234,998 |
| 2019-07-05 | $5.18 | $5.25 | $5.17 | $5.21 | $3.90 | 192,162 |
| 2019-07-03 | $5.17 | $5.21 | $5.15 | $5.21 | $3.90 | 206,863 |
| 2019-07-02 | $5.16 | $5.20 | $5.11 | $5.14 | $3.85 | 208,551 |
| 2019-07-01 | $5.18 | $5.22 | $5.08 | $5.14 | $3.85 | 220,593 |
| 2019-06-28 | $5.08 | $5.15 | $5.08 | $5.14 | $3.85 | 140,918 |
| 2019-06-27 | $5.04 | $5.09 | $5.04 | $5.09 | $3.81 | 118,527 |
| 2019-06-26 | $5.12 | $5.15 | $5.00 | $5.03 | $3.76 | 260,978 |
| 2019-06-25 | $5.17 | $5.20 | $5.10 | $5.11 | $3.82 | 177,961 |
| 2019-06-24 | $5.19 | $5.22 | $5.17 | $5.18 | $3.88 | 215,847 |
| 2019-06-21 | $5.25 | $5.26 | $5.16 | $5.18 | $3.88 | 246,710 |
| 2019-06-20 | $5.21 | $5.25 | $5.20 | $5.23 | $3.91 | 158,849 |
| 2019-06-19 | $5.22 | $5.31 | $5.18 | $5.21 | $3.90 | 162,834 |
| 2019-06-18 | $5.17 | $5.27 | $5.16 | $5.21 | $3.90 | 469,462 |
| 2019-06-17 | $5.15 | $5.17 | $5.10 | $5.16 | $3.86 | 177,688 |
| 2019-06-14 | $5.15 | $5.17 | $5.12 | $5.14 | $3.85 | 121,019 |
| 2019-06-13 | $5.17 | $5.21 | $5.12 | $5.16 | $3.83 | 333,813 |
| 2019-06-12 | $5.18 | $5.18 | $5.12 | $5.17 | $3.84 | 342,688 |
| 2019-06-11 | $5.10 | $5.15 | $5.10 | $5.13 | $3.81 | 205,119 |
| 2019-06-10 | $5.10 | $5.11 | $5.05 | $5.10 | $3.79 | 188,098 |
| 2019-06-07 | $5.06 | $5.10 | $5.03 | $5.08 | $3.77 | 279,353 |
| 2019-06-06 | $5.08 | $5.08 | $5.02 | $5.04 | $3.74 | 179,183 |
| 2019-06-05 | $4.99 | $5.06 | $4.96 | $5.05 | $3.75 | 118,586 |
| 2019-06-04 | $4.98 | $4.99 | $4.91 | $4.99 | $3.71 | 415,160 |
| 2019-06-03 | $4.93 | $4.99 | $4.91 | $4.95 | $3.68 | 285,018 |
| 2019-05-31 | $5.00 | $5.00 | $4.91 | $4.95 | $3.68 | 187,894 |
| 2019-05-30 | $4.95 | $4.97 | $4.92 | $4.97 | $3.69 | 177,318 |
| 2019-05-29 | $5.01 | $5.01 | $4.92 | $4.93 | $3.66 | 317,885 |
| 2019-05-28 | $5.07 | $5.07 | $4.99 | $4.99 | $3.71 | 247,281 |
| 2019-05-24 | $5.00 | $5.04 | $4.99 | $5.03 | $3.74 | 123,198 |
| 2019-05-23 | $5.02 | $5.02 | $4.97 | $5.02 | $3.73 | 215,773 |
| 2019-05-22 | $5.00 | $5.02 | $4.98 | $4.99 | $3.71 | 141,128 |
| 2019-05-21 | $5.01 | $5.01 | $4.98 | $4.99 | $3.71 | 190,981 |
| 2019-05-20 | $5.02 | $5.03 | $4.96 | $4.96 | $3.68 | 342,443 |
| 2019-05-17 | $5.06 | $5.06 | $5.00 | $5.02 | $3.73 | 208,716 |
| 2019-05-16 | $5.06 | $5.07 | $5.01 | $5.06 | $3.76 | 198,340 |
| 2019-05-15 | $5.01 | $5.03 | $4.97 | $5.02 | $3.73 | 135,588 |
| 2019-05-14 | $4.99 | $5.03 | $4.96 | $5.00 | $3.71 | 227,407 |
| 2019-05-13 | $5.05 | $5.05 | $4.97 | $5.01 | $3.69 | 351,465 |
| 2019-05-10 | $5.01 | $5.04 | $4.96 | $5.03 | $3.71 | 331,223 |
| 2019-05-09 | $5.01 | $5.01 | $4.94 | $4.99 | $3.68 | 458,086 |
| 2019-05-08 | $5.00 | $5.01 | $4.95 | $4.98 | $3.67 | 381,994 |
| 2019-05-07 | $4.95 | $4.96 | $4.92 | $4.95 | $3.65 | 281,440 |
| 2019-05-06 | $4.95 | $4.95 | $4.90 | $4.94 | $3.64 | 128,467 |
| 2019-05-03 | $4.92 | $4.97 | $4.92 | $4.96 | $3.65 | 135,122 |
| 2019-05-02 | $4.98 | $5.00 | $4.87 | $4.94 | $3.64 | 261,799 |
| 2019-05-01 | $4.93 | $4.99 | $4.93 | $4.97 | $3.66 | 405,665 |
| 2019-04-30 | $4.86 | $4.95 | $4.86 | $4.95 | $3.65 | 192,294 |
| 2019-04-29 | $4.85 | $4.88 | $4.85 | $4.88 | $3.59 | 151,239 |
| 2019-04-26 | $4.88 | $4.88 | $4.84 | $4.88 | $3.59 | 115,997 |
| 2019-04-25 | $4.88 | $4.88 | $4.84 | $4.85 | $3.57 | 167,526 |
| 2019-04-24 | $4.87 | $4.91 | $4.84 | $4.87 | $3.59 | 148,554 |
| 2019-04-23 | $4.76 | $4.87 | $4.76 | $4.86 | $3.58 | 173,174 |
| 2019-04-22 | $4.85 | $4.85 | $4.73 | $4.77 | $3.51 | 197,193 |
| 2019-04-18 | $4.79 | $4.84 | $4.77 | $4.82 | $3.55 | 200,301 |
| 2019-04-17 | $4.86 | $4.86 | $4.77 | $4.80 | $3.54 | 235,698 |
| 2019-04-16 | $4.93 | $4.93 | $4.84 | $4.86 | $3.58 | 211,129 |
| 2019-04-15 | $4.97 | $5.00 | $4.91 | $4.93 | $3.63 | 243,779 |
| 2019-04-12 | $5.02 | $5.02 | $4.95 | $4.97 | $3.66 | 211,685 |
| 2019-04-11 | $4.99 | $5.01 | $4.99 | $5.01 | $3.66 | 152,422 |
| 2019-04-10 | $4.97 | $5.00 | $4.93 | $4.99 | $3.65 | 198,895 |
| 2019-04-09 | $4.98 | $4.99 | $4.93 | $4.95 | $3.62 | 216,330 |
| 2019-04-08 | $4.99 | $5.00 | $4.96 | $4.99 | $3.65 | 302,472 |
| 2019-04-05 | $4.97 | $5.00 | $4.96 | $4.99 | $3.65 | 162,773 |
| 2019-04-04 | $4.96 | $4.97 | $4.94 | $4.96 | $3.62 | 118,927 |
| 2019-04-03 | $4.96 | $4.97 | $4.93 | $4.96 | $3.62 | 149,399 |
| 2019-04-02 | $4.96 | $4.96 | $4.91 | $4.96 | $3.62 | 221,142 |
| 2019-04-01 | $4.98 | $4.99 | $4.92 | $4.94 | $3.61 | 363,510 |
| 2019-03-29 | $4.97 | $5.00 | $4.95 | $4.97 | $3.63 | 204,342 |
| 2019-03-28 | $4.95 | $4.97 | $4.92 | $4.97 | $3.63 | 139,401 |
| 2019-03-27 | $4.91 | $4.97 | $4.91 | $4.96 | $3.62 | 196,414 |
| 2019-03-26 | $4.93 | $4.93 | $4.88 | $4.91 | $3.59 | 206,981 |
| 2019-03-25 | $4.92 | $4.93 | $4.87 | $4.91 | $3.59 | 189,847 |
| 2019-03-22 | $4.94 | $4.97 | $4.92 | $4.94 | $3.61 | 159,590 |
| 2019-03-21 | $4.89 | $4.96 | $4.89 | $4.93 | $3.60 | 173,046 |
| 2019-03-20 | $4.88 | $4.92 | $4.84 | $4.90 | $3.58 | 118,714 |
| 2019-03-19 | $4.91 | $4.91 | $4.86 | $4.87 | $3.56 | 192,710 |
| 2019-03-18 | $4.90 | $4.92 | $4.88 | $4.89 | $3.57 | 143,268 |
| 2019-03-15 | $4.93 | $4.93 | $4.90 | $4.91 | $3.59 | 81,590 |
| 2019-03-14 | $4.94 | $4.96 | $4.90 | $4.92 | $3.60 | 122,336 |
| 2019-03-13 | $4.91 | $4.97 | $4.91 | $4.95 | $3.59 | 95,588 |
| 2019-03-12 | $4.91 | $4.94 | $4.91 | $4.92 | $3.57 | 74,542 |
| 2019-03-11 | $4.87 | $4.92 | $4.87 | $4.92 | $3.57 | 162,737 |
| 2019-03-08 | $4.82 | $4.86 | $4.82 | $4.85 | $3.52 | 91,509 |
| 2019-03-07 | $4.86 | $4.86 | $4.83 | $4.85 | $3.52 | 117,250 |
| 2019-03-06 | $4.85 | $4.88 | $4.83 | $4.85 | $3.52 | 127,305 |
| 2019-03-05 | $4.85 | $4.88 | $4.83 | $4.88 | $3.54 | 167,772 |
| 2019-03-04 | $4.84 | $4.87 | $4.81 | $4.83 | $3.50 | 108,930 |
| 2019-03-01 | $4.85 | $4.85 | $4.80 | $4.81 | $3.49 | 138,555 |
| 2019-02-28 | $4.84 | $4.88 | $4.82 | $4.85 | $3.52 | 178,923 |
| 2019-02-27 | $4.80 | $4.83 | $4.78 | $4.81 | $3.49 | 98,809 |
| 2019-02-26 | $4.87 | $4.87 | $4.82 | $4.83 | $3.50 | 170,786 |
| 2019-02-25 | $4.84 | $4.87 | $4.80 | $4.85 | $3.52 | 202,588 |
| 2019-02-22 | $4.82 | $4.88 | $4.82 | $4.83 | $3.50 | 176,508 |
| 2019-02-21 | $4.81 | $4.84 | $4.76 | $4.84 | $3.51 | 154,544 |
| 2019-02-20 | $4.84 | $4.84 | $4.78 | $4.82 | $3.49 | 111,223 |
| 2019-02-19 | $4.83 | $4.86 | $4.80 | $4.84 | $3.51 | 114,663 |
| 2019-02-15 | $4.74 | $4.83 | $4.74 | $4.83 | $3.50 | 225,674 |
| 2019-02-14 | $4.75 | $4.76 | $4.73 | $4.74 | $3.44 | 113,348 |
| 2019-02-13 | $4.76 | $4.81 | $4.75 | $4.78 | $3.44 | 112,989 |
| 2019-02-12 | $4.75 | $4.79 | $4.75 | $4.75 | $3.41 | 181,793 |
| 2019-02-11 | $4.75 | $4.80 | $4.75 | $4.75 | $3.41 | 204,009 |
| 2019-02-08 | $4.76 | $4.77 | $4.73 | $4.74 | $3.41 | 98,437 |
| 2019-02-07 | $4.75 | $4.79 | $4.73 | $4.75 | $3.41 | 215,414 |
| 2019-02-06 | $4.76 | $4.79 | $4.73 | $4.74 | $3.41 | 279,420 |
| 2019-02-05 | $4.71 | $4.77 | $4.70 | $4.75 | $3.41 | 237,088 |
| 2019-02-04 | $4.68 | $4.72 | $4.65 | $4.70 | $3.38 | 167,777 |
| 2019-02-01 | $4.71 | $4.75 | $4.65 | $4.66 | $3.35 | 290,829 |
| 2019-01-31 | $4.63 | $4.71 | $4.61 | $4.71 | $3.39 | 275,666 |
| 2019-01-30 | $4.53 | $4.61 | $4.53 | $4.59 | $3.30 | 179,342 |
| 2019-01-29 | $4.52 | $4.58 | $4.49 | $4.56 | $3.28 | 167,545 |
| 2019-01-28 | $4.46 | $4.52 | $4.45 | $4.51 | $3.24 | 204,362 |
| 2019-01-25 | $4.45 | $4.49 | $4.45 | $4.49 | $3.23 | 128,932 |
| 2019-01-24 | $4.45 | $4.46 | $4.40 | $4.46 | $3.21 | 118,912 |
| 2019-01-23 | $4.40 | $4.44 | $4.37 | $4.44 | $3.19 | 148,681 |
| 2019-01-22 | $4.45 | $4.47 | $4.37 | $4.42 | $3.18 | 224,705 |
| 2019-01-18 | $4.53 | $4.55 | $4.44 | $4.46 | $3.21 | 404,144 |
| 2019-01-17 | $4.44 | $4.54 | $4.44 | $4.53 | $3.26 | 320,820 |
| 2019-01-16 | $4.44 | $4.48 | $4.44 | $4.44 | $3.19 | 245,874 |
| 2019-01-15 | $4.42 | $4.48 | $4.42 | $4.45 | $3.20 | 180,270 |
| 2019-01-14 | $4.40 | $4.46 | $4.39 | $4.43 | $3.18 | 85,716 |
| 2019-01-11 | $4.43 | $4.47 | $4.43 | $4.44 | $3.16 | 124,926 |
| 2019-01-10 | $4.37 | $4.48 | $4.37 | $4.41 | $3.14 | 184,556 |
| 2019-01-09 | $4.37 | $4.43 | $4.36 | $4.39 | $3.13 | 281,835 |
| 2019-01-08 | $4.37 | $4.40 | $4.35 | $4.36 | $3.11 | 270,372 |
| 2019-01-07 | $4.24 | $4.34 | $4.24 | $4.33 | $3.08 | 225,618 |
| 2019-01-04 | $4.16 | $4.23 | $4.16 | $4.21 | $3.00 | 254,624 |
| 2019-01-03 | $4.10 | $4.16 | $4.09 | $4.15 | $2.96 | 252,690 |
| 2019-01-02 | $4.11 | $4.11 | $4.00 | $4.08 | $2.91 | 229,888 |
| 2018-12-31 | $4.14 | $4.16 | $4.08 | $4.15 | $2.96 | 393,268 |
| 2018-12-28 | $4.06 | $4.18 | $4.03 | $4.10 | $2.92 | 493,955 |
| 2018-12-27 | $4.03 | $4.05 | $3.94 | $4.05 | $2.89 | 429,579 |
| 2018-12-26 | $3.89 | $4.03 | $3.89 | $4.01 | $2.86 | 576,647 |
| 2018-12-24 | $3.93 | $3.96 | $3.85 | $3.87 | $2.76 | 304,856 |
| 2018-12-21 | $3.99 | $4.04 | $3.95 | $3.96 | $2.82 | 334,292 |
| 2018-12-20 | $4.17 | $4.17 | $3.94 | $3.99 | $2.84 | 449,493 |
| 2018-12-19 | $4.15 | $4.21 | $4.15 | $4.16 | $2.96 | 203,508 |
| 2018-12-18 | $4.24 | $4.28 | $4.16 | $4.16 | $2.96 | 641,887 |
| 2018-12-17 | $4.40 | $4.40 | $4.24 | $4.25 | $3.03 | 407,152 |
| 2018-12-14 | $4.42 | $4.50 | $4.38 | $4.42 | $3.15 | 418,505 |
| 2018-12-13 | $4.51 | $4.54 | $4.50 | $4.51 | $3.18 | 165,396 |
| 2018-12-12 | $4.57 | $4.63 | $4.51 | $4.51 | $3.18 | 233,460 |
| 2018-12-11 | $4.56 | $4.60 | $4.55 | $4.60 | $3.25 | 142,202 |
| 2018-12-10 | $4.57 | $4.58 | $4.50 | $4.56 | $3.22 | 191,595 |
| 2018-12-07 | $4.56 | $4.61 | $4.56 | $4.58 | $3.23 | 202,314 |
| 2018-12-06 | $4.51 | $4.61 | $4.47 | $4.58 | $3.23 | 241,559 |
| 2018-12-04 | $4.62 | $4.65 | $4.56 | $4.57 | $3.23 | 106,899 |
| 2018-12-03 | $4.65 | $4.66 | $4.61 | $4.64 | $3.28 | 167,868 |
| 2018-11-30 | $4.60 | $4.61 | $4.57 | $4.61 | $3.25 | 194,464 |
| 2018-11-29 | $4.54 | $4.58 | $4.50 | $4.57 | $3.23 | 189,899 |
| 2018-11-28 | $4.50 | $4.54 | $4.50 | $4.53 | $3.20 | 167,677 |
| 2018-11-27 | $4.46 | $4.52 | $4.44 | $4.48 | $3.16 | 165,858 |
| 2018-11-26 | $4.48 | $4.53 | $4.43 | $4.47 | $3.16 | 297,810 |
| 2018-11-23 | $4.47 | $4.49 | $4.47 | $4.47 | $3.16 | 38,379 |
| 2018-11-21 | $4.48 | $4.52 | $4.48 | $4.49 | $3.17 | 85,082 |
| 2018-11-20 | $4.49 | $4.52 | $4.48 | $4.48 | $3.16 | 154,265 |
| 2018-11-19 | $4.58 | $4.60 | $4.51 | $4.52 | $3.19 | 219,653 |
| 2018-11-16 | $4.55 | $4.60 | $4.53 | $4.58 | $3.23 | 263,699 |
| 2018-11-15 | $4.60 | $4.60 | $4.55 | $4.56 | $3.22 | 223,095 |
| 2018-11-14 | $4.60 | $4.64 | $4.59 | $4.61 | $3.25 | 282,741 |
| 2018-11-13 | $4.67 | $4.70 | $4.63 | $4.65 | $3.25 | 240,907 |
| 2018-11-12 | $4.66 | $4.68 | $4.65 | $4.67 | $3.27 | 119,773 |
| 2018-11-09 | $4.64 | $4.69 | $4.63 | $4.64 | $3.25 | 217,156 |
| 2018-11-08 | $4.66 | $4.67 | $4.63 | $4.67 | $3.27 | 136,413 |
| 2018-11-07 | $4.60 | $4.63 | $4.57 | $4.63 | $3.24 | 143,160 |
| 2018-11-06 | $4.54 | $4.59 | $4.51 | $4.57 | $3.20 | 188,662 |
| 2018-11-05 | $4.57 | $4.60 | $4.53 | $4.55 | $3.18 | 383,177 |
| 2018-11-02 | $4.59 | $4.61 | $4.52 | $4.55 | $3.18 | 672,695 |
| 2018-11-01 | $4.60 | $4.64 | $4.57 | $4.61 | $3.23 | 490,694 |
| 2018-10-31 | $4.71 | $4.73 | $4.65 | $4.69 | $3.28 | 287,613 |
| 2018-10-30 | $4.65 | $4.68 | $4.63 | $4.66 | $3.26 | 246,321 |
| 2018-10-29 | $4.70 | $4.73 | $4.63 | $4.67 | $3.27 | 512,647 |
| 2018-10-26 | $4.75 | $4.75 | $4.63 | $4.66 | $3.26 | 516,279 |
| 2018-10-25 | $4.70 | $4.78 | $4.68 | $4.78 | $3.35 | 100,121 |
| 2018-10-24 | $4.74 | $4.75 | $4.67 | $4.69 | $3.28 | 498,223 |
| 2018-10-23 | $4.71 | $4.73 | $4.68 | $4.73 | $3.31 | 242,093 |
| 2018-10-22 | $4.79 | $4.81 | $4.72 | $4.75 | $3.32 | 121,679 |
| 2018-10-19 | $4.75 | $4.79 | $4.75 | $4.79 | $3.35 | 213,919 |
| 2018-10-18 | $4.77 | $4.79 | $4.72 | $4.78 | $3.35 | 207,344 |
| 2018-10-17 | $4.80 | $4.80 | $4.77 | $4.79 | $3.35 | 87,007 |
| 2018-10-16 | $4.73 | $4.80 | $4.73 | $4.78 | $3.35 | 115,611 |
| 2018-10-15 | $4.72 | $4.75 | $4.69 | $4.73 | $3.31 | 134,244 |
| 2018-10-12 | $4.75 | $4.78 | $4.69 | $4.74 | $3.32 | 170,836 |
| 2018-10-11 | $4.76 | $4.86 | $4.70 | $4.77 | $3.31 | 592,124 |
| 2018-10-10 | $4.85 | $4.88 | $4.80 | $4.84 | $3.36 | 183,017 |
| 2018-10-09 | $4.85 | $4.90 | $4.84 | $4.85 | $3.36 | 247,239 |
| 2018-10-08 | $4.90 | $4.91 | $4.84 | $4.88 | $3.38 | 267,498 |
| 2018-10-05 | $4.87 | $4.92 | $4.83 | $4.90 | $3.40 | 336,202 |
| 2018-10-04 | $4.90 | $4.91 | $4.82 | $4.87 | $3.38 | 584,347 |
| 2018-10-03 | $4.99 | $4.99 | $4.90 | $4.92 | $3.41 | 216,497 |
| 2018-10-02 | $4.99 | $5.00 | $4.95 | $5.00 | $3.47 | 119,364 |
| 2018-10-01 | $4.93 | $5.00 | $4.92 | $4.99 | $3.46 | 356,027 |
| 2018-09-28 | $4.94 | $4.95 | $4.88 | $4.94 | $3.43 | 255,861 |
| 2018-09-27 | $4.92 | $4.92 | $4.89 | $4.91 | $3.40 | 161,807 |
| 2018-09-26 | $4.95 | $4.96 | $4.90 | $4.92 | $3.41 | 254,974 |
| 2018-09-25 | $4.96 | $4.97 | $4.91 | $4.97 | $3.45 | 208,561 |
| 2018-09-24 | $5.04 | $5.04 | $4.95 | $4.96 | $3.44 | 646,953 |
| 2018-09-21 | $5.09 | $5.12 | $5.02 | $5.04 | $3.49 | 241,981 |
| 2018-09-20 | $5.12 | $5.12 | $5.07 | $5.09 | $3.53 | 249,725 |
| 2018-09-19 | $5.15 | $5.15 | $5.09 | $5.10 | $3.54 | 164,072 |
| 2018-09-18 | $5.12 | $5.14 | $5.12 | $5.13 | $3.56 | 151,302 |
| 2018-09-17 | $5.15 | $5.17 | $5.10 | $5.13 | $3.56 | 483,664 |
| 2018-09-14 | $5.16 | $5.20 | $5.14 | $5.15 | $3.57 | 217,909 |
| 2018-09-13 | $5.18 | $5.24 | $5.17 | $5.19 | $3.57 | 260,929 |
| 2018-09-12 | $5.21 | $5.21 | $5.17 | $5.19 | $3.57 | 124,968 |
| 2018-09-11 | $5.18 | $5.21 | $5.17 | $5.20 | $3.57 | 79,712 |
| 2018-09-10 | $5.15 | $5.20 | $5.15 | $5.18 | $3.56 | 116,863 |
| 2018-09-07 | $5.20 | $5.20 | $5.15 | $5.15 | $3.54 | 187,553 |
| 2018-09-06 | $5.21 | $5.22 | $5.20 | $5.21 | $3.58 | 53,346 |
| 2018-09-05 | $5.18 | $5.22 | $5.18 | $5.22 | $3.59 | 117,460 |
| 2018-09-04 | $5.20 | $5.21 | $5.18 | $5.18 | $3.56 | 185,023 |
| 2018-08-31 | $5.22 | $5.22 | $5.18 | $5.18 | $3.56 | 140,063 |
| 2018-08-30 | $5.17 | $5.21 | $5.17 | $5.19 | $3.57 | 94,465 |
| 2018-08-29 | $5.18 | $5.21 | $5.17 | $5.18 | $3.56 | 113,594 |
| 2018-08-28 | $5.16 | $5.18 | $5.15 | $5.18 | $3.56 | 141,750 |
| 2018-08-27 | $5.13 | $5.18 | $5.13 | $5.18 | $3.56 | 131,946 |
| 2018-08-24 | $5.15 | $5.16 | $5.13 | $5.15 | $3.54 | 117,340 |
| 2018-08-23 | $5.15 | $5.16 | $5.13 | $5.13 | $3.53 | 108,617 |
| 2018-08-22 | $5.16 | $5.17 | $5.14 | $5.16 | $3.55 | 81,439 |
| 2018-08-21 | $5.15 | $5.18 | $5.14 | $5.15 | $3.54 | 155,832 |
| 2018-08-20 | $5.17 | $5.18 | $5.14 | $5.17 | $3.55 | 293,710 |
| 2018-08-17 | $5.17 | $5.18 | $5.14 | $5.17 | $3.55 | 89,374 |
| 2018-08-16 | $5.12 | $5.16 | $5.12 | $5.15 | $3.54 | 203,658 |
| 2018-08-15 | $5.12 | $5.16 | $5.10 | $5.14 | $3.53 | 210,510 |
| 2018-08-14 | $5.12 | $5.16 | $5.05 | $5.13 | $3.53 | 305,587 |
| 2018-08-13 | $5.15 | $5.17 | $5.11 | $5.17 | $3.52 | 273,841 |
| 2018-08-10 | $5.17 | $5.17 | $5.15 | $5.15 | $3.51 | 156,399 |
| 2018-08-09 | $5.14 | $5.18 | $5.13 | $5.16 | $3.52 | 80,264 |
| 2018-08-08 | $5.17 | $5.17 | $5.11 | $5.14 | $3.50 | 199,127 |
| 2018-08-07 | $5.18 | $5.18 | $5.13 | $5.15 | $3.51 | 180,977 |
| 2018-08-06 | $5.17 | $5.19 | $5.15 | $5.15 | $3.51 | 132,191 |
| 2018-08-03 | $5.17 | $5.20 | $5.16 | $5.18 | $3.53 | 139,823 |
| 2018-08-02 | $5.13 | $5.20 | $5.13 | $5.14 | $3.50 | 167,490 |
| 2018-08-01 | $5.16 | $5.18 | $5.11 | $5.15 | $3.51 | 345,042 |
| 2018-07-31 | $5.11 | $5.18 | $5.11 | $5.17 | $3.52 | 370,130 |
| 2018-07-30 | $5.13 | $5.14 | $5.10 | $5.13 | $3.50 | 180,520 |
| 2018-07-27 | $5.13 | $5.14 | $5.11 | $5.13 | $3.50 | 172,311 |
| 2018-07-26 | $5.11 | $5.15 | $5.11 | $5.13 | $3.50 | 157,124 |
| 2018-07-25 | $5.14 | $5.21 | $5.10 | $5.11 | $3.48 | 497,557 |
| 2018-07-24 | $5.17 | $5.17 | $5.12 | $5.17 | $3.52 | 147,264 |
| 2018-07-23 | $5.14 | $5.18 | $5.11 | $5.15 | $3.51 | 295,746 |
| 2018-07-20 | $5.17 | $5.19 | $5.14 | $5.14 | $3.50 | 89,769 |
| 2018-07-19 | $5.15 | $5.20 | $5.12 | $5.20 | $3.54 | 271,631 |
| 2018-07-18 | $5.14 | $5.18 | $5.14 | $5.16 | $3.52 | 133,043 |
| 2018-07-17 | $5.17 | $5.19 | $5.13 | $5.16 | $3.52 | 171,623 |
| 2018-07-16 | $5.16 | $5.20 | $5.13 | $5.19 | $3.54 | 157,224 |
| 2018-07-13 | $5.18 | $5.19 | $5.15 | $5.16 | $3.52 | 116,642 |
| 2018-07-12 | $5.18 | $5.23 | $5.17 | $5.20 | $3.51 | 149,913 |
| 2018-07-11 | $5.21 | $5.22 | $5.17 | $5.18 | $3.50 | 155,703 |
| 2018-07-10 | $5.20 | $5.23 | $5.19 | $5.20 | $3.51 | 78,489 |
| 2018-07-09 | $5.22 | $5.25 | $5.19 | $5.22 | $3.53 | 153,315 |
| 2018-07-06 | $5.16 | $5.27 | $5.16 | $5.20 | $3.51 | 184,409 |
| 2018-07-05 | $5.13 | $5.19 | $5.13 | $5.18 | $3.50 | 141,094 |
| 2018-07-03 | $5.09 | $5.15 | $5.01 | $5.12 | $3.46 | 112,129 |
| 2018-07-02 | $5.12 | $5.15 | $5.09 | $5.10 | $3.44 | 207,115 |
| 2018-06-29 | $5.12 | $5.16 | $5.10 | $5.14 | $3.47 | 221,366 |
| 2018-06-28 | $5.09 | $5.12 | $5.07 | $5.11 | $3.45 | 133,447 |
| 2018-06-27 | $5.08 | $5.13 | $5.06 | $5.06 | $3.42 | 119,570 |
| 2018-06-26 | $5.06 | $5.09 | $5.06 | $5.08 | $3.43 | 90,229 |
| 2018-06-25 | $5.09 | $5.10 | $5.05 | $5.07 | $3.42 | 82,974 |
| 2018-06-22 | $5.05 | $5.10 | $5.05 | $5.10 | $3.44 | 124,438 |
| 2018-06-21 | $5.05 | $5.07 | $5.02 | $5.05 | $3.41 | 66,295 |
| 2018-06-20 | $4.98 | $5.05 | $4.96 | $5.05 | $3.41 | 196,829 |
| 2018-06-19 | $4.99 | $5.01 | $4.98 | $4.98 | $3.36 | 74,458 |
| 2018-06-18 | $5.03 | $5.04 | $4.97 | $5.00 | $3.38 | 152,967 |
| 2018-06-15 | $5.07 | $5.08 | $4.99 | $5.04 | $3.40 | 220,531 |
| 2018-06-14 | $5.00 | $5.07 | $5.00 | $5.07 | $3.42 | 106,463 |
| 2018-06-13 | $5.11 | $5.14 | $5.04 | $5.04 | $3.37 | 107,584 |
| 2018-06-12 | $5.11 | $5.13 | $5.08 | $5.11 | $3.42 | 186,798 |
| 2018-06-11 | $5.08 | $5.12 | $5.08 | $5.11 | $3.42 | 128,418 |
| 2018-06-08 | $5.06 | $5.10 | $5.06 | $5.08 | $3.40 | 123,990 |
| 2018-06-07 | $5.04 | $5.08 | $5.03 | $5.07 | $3.39 | 128,574 |
| 2018-06-06 | $5.00 | $5.03 | $4.99 | $5.03 | $3.37 | 119,158 |
| 2018-06-05 | $5.00 | $5.03 | $5.00 | $5.00 | $3.35 | 87,990 |
| 2018-06-04 | $5.01 | $5.03 | $4.98 | $5.00 | $3.35 | 128,250 |
| 2018-06-01 | $4.95 | $5.01 | $4.93 | $5.01 | $3.35 | 143,140 |
| 2018-05-31 | $4.97 | $4.98 | $4.94 | $4.94 | $3.31 | 176,392 |
| 2018-05-30 | $4.89 | $4.94 | $4.88 | $4.94 | $3.31 | 111,916 |
| 2018-05-29 | $4.82 | $4.90 | $4.82 | $4.90 | $3.28 | 175,947 |
| 2018-05-25 | $4.78 | $4.86 | $4.78 | $4.86 | $3.25 | 137,048 |
| 2018-05-24 | $4.80 | $4.84 | $4.78 | $4.78 | $3.20 | 188,281 |
| 2018-05-23 | $4.78 | $4.82 | $4.78 | $4.80 | $3.21 | 99,395 |
| 2018-05-22 | $4.78 | $4.82 | $4.78 | $4.78 | $3.20 | 189,916 |
| 2018-05-21 | $4.74 | $4.81 | $4.73 | $4.78 | $3.20 | 221,642 |
| 2018-05-18 | $4.75 | $4.77 | $4.73 | $4.74 | $3.17 | 126,091 |
| 2018-05-17 | $4.76 | $4.79 | $4.73 | $4.76 | $3.19 | 191,375 |
| 2018-05-16 | $4.76 | $4.79 | $4.73 | $4.75 | $3.18 | 199,953 |
| 2018-05-15 | $4.81 | $4.82 | $4.77 | $4.79 | $3.21 | 175,648 |
| 2018-05-14 | $4.90 | $4.90 | $4.82 | $4.84 | $3.24 | 169,648 |
| 2018-05-11 | $4.92 | $4.97 | $4.86 | $4.91 | $3.26 | 295,884 |
| 2018-05-10 | $4.90 | $4.95 | $4.89 | $4.89 | $3.24 | 164,645 |
| 2018-05-09 | $4.87 | $4.90 | $4.86 | $4.90 | $3.25 | 142,670 |
| 2018-05-08 | $4.86 | $4.90 | $4.86 | $4.89 | $3.24 | 100,292 |
| 2018-05-07 | $4.83 | $4.92 | $4.83 | $4.90 | $3.25 | 272,156 |
| 2018-05-04 | $4.78 | $4.84 | $4.78 | $4.82 | $3.20 | 91,683 |
| 2018-05-03 | $4.75 | $4.82 | $4.75 | $4.78 | $3.17 | 203,226 |
| 2018-05-02 | $4.80 | $4.81 | $4.76 | $4.79 | $3.18 | 92,916 |
| 2018-05-01 | $4.73 | $4.82 | $4.73 | $4.80 | $3.18 | 312,360 |
| 2018-04-30 | $4.73 | $4.77 | $4.72 | $4.73 | $3.14 | 162,911 |
| 2018-04-27 | $4.69 | $4.71 | $4.68 | $4.71 | $3.12 | 80,705 |
| 2018-04-26 | $4.69 | $4.70 | $4.66 | $4.67 | $3.10 | 137,989 |
| 2018-04-25 | $4.65 | $4.67 | $4.63 | $4.67 | $3.10 | 122,478 |
| 2018-04-24 | $4.67 | $4.70 | $4.66 | $4.67 | $3.10 | 188,204 |
| 2018-04-23 | $4.65 | $4.69 | $4.62 | $4.69 | $3.11 | 311,155 |
| 2018-04-20 | $4.67 | $4.67 | $4.62 | $4.62 | $3.06 | 207,488 |
| 2018-04-19 | $4.73 | $4.73 | $4.65 | $4.67 | $3.10 | 170,303 |
| 2018-04-18 | $4.74 | $4.77 | $4.73 | $4.74 | $3.14 | 114,693 |
| 2018-04-17 | $4.71 | $4.76 | $4.71 | $4.76 | $3.16 | 91,963 |
| 2018-04-16 | $4.73 | $4.73 | $4.69 | $4.71 | $3.12 | 71,006 |
| 2018-04-13 | $4.71 | $4.72 | $4.67 | $4.69 | $3.11 | 205,333 |
| 2018-04-12 | $4.79 | $4.79 | $4.74 | $4.76 | $3.13 | 134,942 |
| 2018-04-11 | $4.83 | $4.83 | $4.79 | $4.80 | $3.15 | 110,734 |
| 2018-04-10 | $4.81 | $4.82 | $4.80 | $4.81 | $3.16 | 128,117 |
| 2018-04-09 | $4.80 | $4.82 | $4.75 | $4.82 | $3.17 | 241,944 |
| 2018-04-06 | $4.72 | $4.79 | $4.72 | $4.78 | $3.14 | 257,273 |
| 2018-04-05 | $4.76 | $4.77 | $4.72 | $4.72 | $3.10 | 314,906 |
| 2018-04-04 | $4.72 | $4.79 | $4.72 | $4.78 | $3.14 | 157,785 |
| 2018-04-03 | $4.75 | $4.78 | $4.68 | $4.77 | $3.13 | 112,033 |
| 2018-04-02 | $4.77 | $4.77 | $4.69 | $4.75 | $3.12 | 359,400 |
| 2018-03-29 | $4.77 | $4.77 | $4.70 | $4.77 | $3.13 | 188,138 |
| 2018-03-28 | $4.64 | $4.72 | $4.64 | $4.71 | $3.09 | 223,431 |
| 2018-03-27 | $4.66 | $4.67 | $4.57 | $4.62 | $3.04 | 509,846 |
| 2018-03-26 | $4.59 | $4.64 | $4.58 | $4.62 | $3.04 | 246,344 |
| 2018-03-23 | $4.69 | $4.69 | $4.57 | $4.58 | $3.01 | 112,806 |
| 2018-03-22 | $4.69 | $4.72 | $4.65 | $4.67 | $3.07 | 376,745 |
| 2018-03-21 | $4.67 | $4.71 | $4.65 | $4.67 | $3.07 | 247,551 |
| 2018-03-20 | $4.78 | $4.78 | $4.67 | $4.67 | $3.07 | 272,873 |
| 2018-03-19 | $4.83 | $4.83 | $4.75 | $4.76 | $3.13 | 89,043 |
| 2018-03-16 | $4.78 | $4.84 | $4.75 | $4.84 | $3.18 | 228,027 |
| 2018-03-15 | $4.79 | $4.82 | $4.78 | $4.80 | $3.15 | 146,818 |
| 2018-03-14 | $4.77 | $4.81 | $4.75 | $4.80 | $3.15 | 209,046 |
| 2018-03-13 | $4.80 | $4.84 | $4.74 | $4.81 | $3.13 | 131,325 |
| 2018-03-12 | $4.78 | $4.82 | $4.78 | $4.80 | $3.12 | 206,086 |
| 2018-03-09 | $4.76 | $4.79 | $4.73 | $4.78 | $3.11 | 185,150 |
| 2018-03-08 | $4.75 | $4.79 | $4.75 | $4.76 | $3.10 | 109,137 |
| 2018-03-07 | $4.68 | $4.75 | $4.68 | $4.75 | $3.09 | 128,898 |
| 2018-03-06 | $4.67 | $4.73 | $4.67 | $4.70 | $3.06 | 109,353 |
| 2018-03-05 | $4.67 | $4.72 | $4.67 | $4.68 | $3.05 | 124,485 |
| 2018-03-02 | $4.69 | $4.70 | $4.63 | $4.67 | $3.04 | 225,410 |
| 2018-03-01 | $4.68 | $4.72 | $4.64 | $4.70 | $3.06 | 208,547 |
| 2018-02-28 | $4.69 | $4.72 | $4.67 | $4.70 | $3.06 | 127,102 |
| 2018-02-27 | $4.70 | $4.70 | $4.62 | $4.66 | $3.03 | 206,823 |
| 2018-02-26 | $4.70 | $4.73 | $4.67 | $4.68 | $3.05 | 305,377 |
| 2018-02-23 | $4.60 | $4.69 | $4.59 | $4.67 | $3.04 | 272,705 |
| 2018-02-22 | $4.59 | $4.64 | $4.58 | $4.63 | $3.01 | 162,348 |
| 2018-02-21 | $4.68 | $4.69 | $4.57 | $4.59 | $2.99 | 198,962 |
| 2018-02-20 | $4.68 | $4.69 | $4.65 | $4.68 | $3.05 | 199,560 |
| 2018-02-16 | $4.59 | $4.70 | $4.58 | $4.67 | $3.04 | 208,159 |
| 2018-02-15 | $4.59 | $4.64 | $4.55 | $4.62 | $3.01 | 174,500 |
| 2018-02-14 | $4.61 | $4.66 | $4.55 | $4.59 | $2.99 | 235,033 |
| 2018-02-13 | $4.60 | $4.66 | $4.60 | $4.65 | $3.00 | 326,723 |
| 2018-02-12 | $4.68 | $4.68 | $4.56 | $4.60 | $2.97 | 347,280 |
| 2018-02-09 | $4.66 | $4.67 | $4.52 | $4.63 | $2.98 | 566,116 |
| 2018-02-08 | $4.73 | $4.74 | $4.61 | $4.63 | $2.98 | 195,283 |
| 2018-02-07 | $4.75 | $4.80 | $4.72 | $4.73 | $3.05 | 197,930 |
| 2018-02-06 | $4.50 | $4.74 | $4.50 | $4.72 | $3.04 | 625,179 |
| 2018-02-05 | $4.65 | $4.76 | $4.57 | $4.58 | $2.95 | 552,687 |
| 2018-02-02 | $4.78 | $4.80 | $4.75 | $4.75 | $3.06 | 475,225 |
| 2018-02-01 | $4.77 | $4.89 | $4.77 | $4.83 | $3.11 | 698,546 |
| 2018-01-31 | $4.93 | $5.00 | $4.73 | $4.82 | $3.11 | 1,537,745 |
| 2018-01-30 | $5.13 | $5.13 | $4.29 | $4.96 | $3.20 | 1,422,040 |
| 2018-01-29 | $5.20 | $5.21 | $5.14 | $5.15 | $3.32 | 330,764 |
| 2018-01-26 | $5.22 | $5.24 | $5.18 | $5.21 | $3.36 | 306,353 |
| 2018-01-25 | $5.24 | $5.24 | $5.19 | $5.22 | $3.37 | 261,226 |
| 2018-01-24 | $5.23 | $5.26 | $5.21 | $5.21 | $3.36 | 378,665 |
| 2018-01-23 | $5.19 | $5.24 | $5.19 | $5.23 | $3.37 | 404,521 |
| 2018-01-22 | $5.23 | $5.26 | $5.19 | $5.19 | $3.35 | 386,673 |
| 2018-01-19 | $5.16 | $5.23 | $5.16 | $5.23 | $3.37 | 213,055 |
| 2018-01-18 | $5.22 | $5.23 | $5.12 | $5.18 | $3.34 | 343,312 |
| 2018-01-17 | $5.21 | $5.24 | $5.18 | $5.19 | $3.35 | 510,083 |
| 2018-01-16 | $5.25 | $5.30 | $5.20 | $5.20 | $3.35 | 361,373 |
| 2018-01-12 | $5.32 | $5.33 | $5.22 | $5.27 | $3.40 | 528,217 |
| 2018-01-11 | $5.41 | $5.42 | $5.35 | $5.38 | $3.44 | 345,136 |
| 2018-01-10 | $5.45 | $5.45 | $5.38 | $5.41 | $3.46 | 301,520 |
| 2018-01-09 | $5.50 | $5.50 | $5.45 | $5.46 | $3.49 | 174,723 |
| 2018-01-08 | $5.47 | $5.50 | $5.47 | $5.48 | $3.50 | 225,843 |
| 2018-01-05 | $5.56 | $5.56 | $5.47 | $5.48 | $3.50 | 321,305 |
| 2018-01-04 | $5.58 | $5.59 | $5.55 | $5.56 | $3.55 | 123,115 |
| 2018-01-03 | $5.58 | $5.58 | $5.54 | $5.57 | $3.56 | 160,830 |
| 2018-01-02 | $5.55 | $5.57 | $5.53 | $5.57 | $3.56 | 288,113 |
| 2017-12-29 | $5.52 | $5.54 | $5.50 | $5.53 | $3.53 | 132,936 |
| 2017-12-28 | $5.49 | $5.50 | $5.46 | $5.49 | $3.51 | 204,935 |
| 2017-12-27 | $5.50 | $5.54 | $5.49 | $5.50 | $3.52 | 126,890 |
| 2017-12-26 | $5.44 | $5.50 | $5.44 | $5.48 | $3.50 | 122,521 |
| 2017-12-22 | $5.45 | $5.51 | $5.45 | $5.47 | $3.50 | 171,903 |
| 2017-12-21 | $5.46 | $5.47 | $5.44 | $5.46 | $3.49 | 140,000 |
| 2017-12-20 | $5.44 | $5.48 | $5.43 | $5.47 | $3.50 | 268,300 |
| 2017-12-19 | $5.45 | $5.46 | $5.41 | $5.46 | $3.49 | 161,145 |
| 2017-12-18 | $5.45 | $5.48 | $5.44 | $5.44 | $3.48 | 176,782 |
| 2017-12-15 | $5.44 | $5.47 | $5.43 | $5.45 | $3.48 | 82,277 |
| 2017-12-14 | $5.42 | $5.45 | $5.40 | $5.43 | $3.47 | 129,353 |
| 2017-12-13 | $5.47 | $5.49 | $5.43 | $5.48 | $3.47 | 212,286 |
| 2017-12-12 | $5.45 | $5.49 | $5.45 | $5.47 | $3.47 | 189,083 |
| 2017-12-11 | $5.45 | $5.47 | $5.44 | $5.47 | $3.47 | 192,568 |
| 2017-12-08 | $5.42 | $5.45 | $5.40 | $5.45 | $3.45 | 148,979 |
| 2017-12-07 | $5.41 | $5.41 | $5.38 | $5.40 | $3.42 | 117,177 |
| 2017-12-06 | $5.39 | $5.41 | $5.33 | $5.40 | $3.42 | 141,266 |
| 2017-12-05 | $5.40 | $5.42 | $5.35 | $5.37 | $3.40 | 249,872 |
| 2017-12-04 | $5.45 | $5.47 | $5.37 | $5.41 | $3.43 | 232,868 |
| 2017-12-01 | $5.42 | $5.43 | $5.41 | $5.43 | $3.44 | 105,461 |
| 2017-11-30 | $5.44 | $5.45 | $5.40 | $5.44 | $3.45 | 140,160 |
| 2017-11-29 | $5.43 | $5.45 | $5.40 | $5.41 | $3.43 | 103,978 |
| 2017-11-28 | $5.45 | $5.47 | $5.42 | $5.44 | $3.45 | 168,661 |
| 2017-11-27 | $5.43 | $5.45 | $5.42 | $5.45 | $3.45 | 147,722 |
| 2017-11-24 | $5.45 | $5.45 | $5.42 | $5.44 | $3.45 | 31,112 |
| 2017-11-22 | $5.40 | $5.43 | $5.40 | $5.42 | $3.44 | 66,178 |
| 2017-11-21 | $5.39 | $5.43 | $5.38 | $5.42 | $3.44 | 162,271 |
| 2017-11-20 | $5.35 | $5.39 | $5.35 | $5.39 | $3.41 | 123,816 |
| 2017-11-17 | $5.38 | $5.40 | $5.35 | $5.36 | $3.40 | 141,236 |
| 2017-11-16 | $5.34 | $5.40 | $5.33 | $5.40 | $3.42 | 181,651 |
| 2017-11-15 | $5.34 | $5.41 | $5.34 | $5.36 | $3.40 | 153,185 |
| 2017-11-14 | $5.44 | $5.46 | $5.32 | $5.38 | $3.41 | 321,808 |
| 2017-11-13 | $5.52 | $5.52 | $5.49 | $5.50 | $3.46 | 125,875 |
| 2017-11-10 | $5.52 | $5.54 | $5.48 | $5.54 | $3.48 | 167,212 |
| 2017-11-09 | $5.55 | $5.55 | $5.48 | $5.54 | $3.48 | 267,324 |
| 2017-11-08 | $5.51 | $5.57 | $5.51 | $5.57 | $3.50 | 167,335 |
| 2017-11-07 | $5.53 | $5.54 | $5.51 | $5.53 | $3.48 | 183,265 |
| 2017-11-06 | $5.49 | $5.54 | $5.49 | $5.53 | $3.48 | 125,683 |
| 2017-11-03 | $5.53 | $5.53 | $5.48 | $5.50 | $3.46 | 114,935 |
| 2017-11-02 | $5.53 | $5.54 | $5.52 | $5.54 | $3.48 | 108,653 |
| 2017-11-01 | $5.53 | $5.54 | $5.50 | $5.53 | $3.48 | 165,462 |
| 2017-10-31 | $5.53 | $5.53 | $5.48 | $5.53 | $3.48 | 201,340 |
| 2017-10-30 | $5.45 | $5.50 | $5.45 | $5.49 | $3.45 | 163,925 |
| 2017-10-27 | $5.45 | $5.49 | $5.43 | $5.48 | $3.45 | 139,271 |
| 2017-10-26 | $5.54 | $5.56 | $5.45 | $5.45 | $3.43 | 166,906 |
| 2017-10-25 | $5.56 | $5.58 | $5.52 | $5.53 | $3.48 | 234,015 |
| 2017-10-24 | $5.57 | $5.60 | $5.56 | $5.58 | $3.51 | 172,461 |
| 2017-10-23 | $5.57 | $5.60 | $5.33 | $5.59 | $3.51 | 164,093 |
| 2017-10-20 | $5.59 | $5.62 | $5.56 | $5.58 | $3.51 | 109,013 |
| 2017-10-19 | $5.60 | $5.62 | $5.56 | $5.57 | $3.50 | 218,923 |
| 2017-10-18 | $5.57 | $5.59 | $5.55 | $5.59 | $3.51 | 92,055 |
| 2017-10-17 | $5.56 | $5.60 | $5.55 | $5.60 | $3.52 | 171,186 |
| 2017-10-16 | $5.61 | $5.61 | $5.57 | $5.59 | $3.51 | 192,582 |
| 2017-10-13 | $5.63 | $5.63 | $5.61 | $5.62 | $3.53 | 122,059 |
| 2017-10-12 | $5.64 | $5.67 | $5.62 | $5.65 | $3.52 | 147,050 |
| 2017-10-11 | $5.63 | $5.66 | $5.62 | $5.62 | $3.51 | 173,665 |
| 2017-10-10 | $5.64 | $5.66 | $5.61 | $5.64 | $3.52 | 225,704 |
| 2017-10-09 | $5.65 | $5.66 | $5.64 | $5.65 | $3.52 | 156,216 |
| 2017-10-06 | $5.62 | $5.70 | $5.60 | $5.64 | $3.52 | 162,117 |
| 2017-10-05 | $5.60 | $5.65 | $5.60 | $5.65 | $3.52 | 180,065 |
| 2017-10-04 | $5.62 | $5.64 | $5.61 | $5.63 | $3.51 | 122,412 |
| 2017-10-03 | $5.60 | $5.64 | $5.60 | $5.64 | $3.52 | 132,356 |
| 2017-10-02 | $5.60 | $5.62 | $5.60 | $5.62 | $3.51 | 155,540 |
| 2017-09-29 | $5.59 | $5.61 | $5.54 | $5.61 | $3.50 | 297,191 |
| 2017-09-28 | $5.50 | $5.54 | $5.48 | $5.53 | $3.45 | 217,456 |
| 2017-09-27 | $5.54 | $5.56 | $5.50 | $5.50 | $3.43 | 199,179 |
| 2017-09-26 | $5.50 | $5.54 | $5.50 | $5.53 | $3.45 | 171,899 |
| 2017-09-25 | $5.54 | $5.54 | $5.51 | $5.52 | $3.44 | 117,630 |
| 2017-09-22 | $5.53 | $5.54 | $5.51 | $5.53 | $3.45 | 154,923 |
| 2017-09-21 | $5.54 | $5.55 | $5.52 | $5.54 | $3.46 | 170,139 |
| 2017-09-20 | $5.52 | $5.56 | $5.51 | $5.55 | $3.46 | 318,027 |
| 2017-09-19 | $5.51 | $5.54 | $5.51 | $5.53 | $3.45 | 344,749 |
| 2017-09-18 | $5.53 | $5.54 | $5.51 | $5.51 | $3.44 | 124,093 |
| 2017-09-15 | $5.54 | $5.55 | $5.50 | $5.51 | $3.44 | 182,491 |
| 2017-09-14 | $5.58 | $5.58 | $5.55 | $5.56 | $3.47 | 145,928 |
| 2017-09-13 | $5.58 | $5.62 | $5.57 | $5.61 | $3.47 | 331,951 |
| 2017-09-12 | $5.58 | $5.62 | $5.57 | $5.59 | $3.46 | 174,945 |
| 2017-09-11 | $5.52 | $5.58 | $5.52 | $5.58 | $3.45 | 348,417 |
| 2017-09-08 | $5.52 | $5.54 | $5.50 | $5.53 | $3.42 | 121,802 |
| 2017-09-07 | $5.52 | $5.54 | $5.50 | $5.54 | $3.43 | 124,461 |
| 2017-09-06 | $5.53 | $5.55 | $5.49 | $5.50 | $3.40 | 207,578 |
| 2017-09-05 | $5.54 | $5.56 | $5.48 | $5.53 | $3.42 | 114,708 |
| 2017-09-01 | $5.54 | $5.56 | $5.52 | $5.53 | $3.42 | 213,896 |
| 2017-08-31 | $5.53 | $5.54 | $5.49 | $5.54 | $3.43 | 179,364 |
| 2017-08-30 | $5.45 | $5.48 | $5.44 | $5.47 | $3.38 | 369,226 |
| 2017-08-29 | $5.45 | $5.45 | $5.41 | $5.44 | $3.37 | 162,633 |
| 2017-08-28 | $5.47 | $5.48 | $5.43 | $5.43 | $3.36 | 138,166 |
| 2017-08-25 | $5.45 | $5.46 | $5.44 | $5.46 | $3.38 | 192,092 |
| 2017-08-24 | $5.46 | $5.47 | $5.42 | $5.43 | $3.36 | 327,336 |
| 2017-08-23 | $5.44 | $5.46 | $5.41 | $5.45 | $3.37 | 227,092 |
| 2017-08-22 | $5.42 | $5.44 | $5.41 | $5.42 | $3.35 | 134,302 |
| 2017-08-21 | $5.38 | $5.45 | $5.38 | $5.41 | $3.35 | 116,879 |
| 2017-08-18 | $5.40 | $5.42 | $5.37 | $5.38 | $3.33 | 151,166 |
| 2017-08-17 | $5.46 | $5.49 | $5.40 | $5.42 | $3.35 | 170,356 |
| 2017-08-16 | $5.44 | $5.47 | $5.40 | $5.43 | $3.36 | 313,383 |
| 2017-08-15 | $5.40 | $5.45 | $5.38 | $5.40 | $3.34 | 156,461 |
| 2017-08-14 | $5.35 | $5.42 | $5.35 | $5.40 | $3.34 | 137,400 |
| 2017-08-11 | $5.32 | $5.48 | $5.30 | $5.32 | $3.29 | 319,942 |
| 2017-08-10 | $5.53 | $5.54 | $5.40 | $5.41 | $3.32 | 321,949 |
| 2017-08-09 | $5.54 | $5.55 | $5.51 | $5.51 | $3.38 | 307,617 |
| 2017-08-08 | $5.56 | $5.57 | $5.52 | $5.53 | $3.39 | 163,079 |
| 2017-08-07 | $5.56 | $5.57 | $5.52 | $5.55 | $3.40 | 202,716 |
| 2017-08-04 | $5.52 | $5.57 | $5.52 | $5.53 | $3.39 | 204,160 |
| 2017-08-03 | $5.52 | $5.56 | $5.51 | $5.54 | $3.40 | 209,499 |
| 2017-08-02 | $5.51 | $5.52 | $5.48 | $5.52 | $3.39 | 488,545 |
| 2017-08-01 | $5.51 | $5.54 | $5.50 | $5.54 | $3.40 | 315,119 |
| 2017-07-31 | $5.52 | $5.52 | $5.48 | $5.48 | $3.36 | 202,412 |
| 2017-07-28 | $5.52 | $5.52 | $5.48 | $5.50 | $3.37 | 177,201 |
| 2017-07-27 | $5.53 | $5.53 | $5.48 | $5.51 | $3.38 | 233,180 |
| 2017-07-26 | $5.52 | $5.53 | $5.48 | $5.53 | $3.39 | 238,189 |
| 2017-07-25 | $5.50 | $5.52 | $5.46 | $5.52 | $3.39 | 395,188 |
| 2017-07-24 | $5.55 | $5.55 | $5.46 | $5.48 | $3.36 | 174,507 |
| 2017-07-21 | $5.52 | $5.52 | $5.48 | $5.50 | $3.37 | 300,861 |
| 2017-07-20 | $5.50 | $5.52 | $5.48 | $5.51 | $3.38 | 178,802 |
| 2017-07-19 | $5.48 | $5.51 | $5.45 | $5.48 | $3.36 | 233,855 |
| 2017-07-18 | $5.42 | $5.48 | $5.42 | $5.48 | $3.36 | 282,289 |
| 2017-07-17 | $5.39 | $5.47 | $5.39 | $5.42 | $3.33 | 233,617 |
| 2017-07-14 | $5.42 | $5.45 | $5.38 | $5.38 | $3.30 | 269,476 |
| 2017-07-13 | $5.41 | $5.42 | $5.38 | $5.38 | $3.30 | 163,424 |
| 2017-07-12 | $5.38 | $5.45 | $5.38 | $5.43 | $3.30 | 262,421 |
| 2017-07-11 | $5.35 | $5.38 | $5.31 | $5.37 | $3.27 | 253,197 |
| 2017-07-10 | $5.34 | $5.40 | $5.34 | $5.34 | $3.25 | 315,063 |
| 2017-07-07 | $5.35 | $5.37 | $5.30 | $5.30 | $3.22 | 290,060 |
| 2017-07-06 | $5.42 | $5.44 | $5.30 | $5.30 | $3.22 | 384,010 |
| 2017-07-05 | $5.47 | $5.53 | $5.43 | $5.43 | $3.30 | 384,523 |
| 2017-07-03 | $5.40 | $5.50 | $5.40 | $5.45 | $3.32 | 248,974 |
| 2017-06-30 | $5.46 | $5.46 | $5.40 | $5.40 | $3.29 | 165,913 |
| 2017-06-29 | $5.45 | $5.48 | $5.40 | $5.42 | $3.30 | 167,001 |
| 2017-06-28 | $5.50 | $5.50 | $5.45 | $5.46 | $3.32 | 229,611 |
| 2017-06-27 | $5.52 | $5.53 | $5.47 | $5.49 | $3.34 | 234,868 |
| 2017-06-26 | $5.50 | $5.53 | $5.50 | $5.51 | $3.35 | 171,561 |
| 2017-06-23 | $5.49 | $5.51 | $5.47 | $5.51 | $3.35 | 340,979 |
| 2017-06-22 | $5.46 | $5.52 | $5.43 | $5.45 | $3.32 | 649,945 |
| 2017-06-21 | $5.44 | $5.47 | $5.41 | $5.47 | $3.33 | 314,124 |
| 2017-06-20 | $5.44 | $5.48 | $5.42 | $5.42 | $3.30 | 167,029 |
| 2017-06-19 | $5.40 | $5.47 | $5.40 | $5.47 | $3.33 | 221,687 |
| 2017-06-16 | $5.45 | $5.45 | $5.40 | $5.41 | $3.29 | 324,350 |
| 2017-06-15 | $5.37 | $5.44 | $5.36 | $5.43 | $3.30 | 271,702 |
| 2017-06-14 | $5.36 | $5.42 | $5.35 | $5.38 | $3.27 | 303,482 |
| 2017-06-13 | $5.34 | $5.37 | $5.32 | $5.34 | $3.25 | 430,088 |
| 2017-06-12 | $5.33 | $5.39 | $5.32 | $5.36 | $3.23 | 173,420 |
| 2017-06-09 | $5.33 | $5.34 | $5.31 | $5.33 | $3.21 | 228,955 |
| 2017-06-08 | $5.32 | $5.34 | $5.28 | $5.33 | $3.22 | 264,908 |
| 2017-06-07 | $5.28 | $5.32 | $5.27 | $5.32 | $3.21 | 170,611 |
| 2017-06-06 | $5.29 | $5.30 | $5.23 | $5.27 | $3.18 | 423,575 |
| 2017-06-05 | $5.30 | $5.32 | $5.26 | $5.29 | $3.19 | 370,419 |
| 2017-06-02 | $5.33 | $5.34 | $5.29 | $5.30 | $3.20 | 368,509 |
| 2017-06-01 | $5.27 | $5.32 | $5.24 | $5.32 | $3.21 | 330,377 |
| 2017-05-31 | $5.20 | $5.26 | $5.20 | $5.26 | $3.17 | 134,169 |
| 2017-05-30 | $5.22 | $5.27 | $5.22 | $5.22 | $3.15 | 123,803 |
| 2017-05-26 | $5.30 | $5.30 | $5.22 | $5.26 | $3.17 | 220,532 |
| 2017-05-25 | $5.25 | $5.28 | $5.25 | $5.27 | $3.18 | 265,092 |
| 2017-05-24 | $5.22 | $5.27 | $5.22 | $5.22 | $3.15 | 361,148 |
| 2017-05-23 | $5.25 | $5.25 | $5.22 | $5.23 | $3.16 | 157,197 |
| 2017-05-22 | $5.21 | $5.23 | $5.19 | $5.23 | $3.16 | 254,675 |
| 2017-05-19 | $5.19 | $5.21 | $5.16 | $5.19 | $3.13 | 194,431 |
| 2017-05-18 | $5.12 | $5.19 | $5.11 | $5.16 | $3.11 | 186,228 |
| 2017-05-17 | $5.13 | $5.16 | $5.12 | $5.13 | $3.09 | 206,654 |
| 2017-05-16 | $5.20 | $5.20 | $5.13 | $5.16 | $3.11 | 187,676 |
| 2017-05-15 | $5.17 | $5.20 | $5.15 | $5.19 | $3.13 | 210,534 |
| 2017-05-12 | $5.17 | $5.17 | $5.13 | $5.16 | $3.11 | 199,893 |
| 2017-05-11 | $5.16 | $5.19 | $5.13 | $5.17 | $3.12 | 262,587 |
| 2017-05-10 | $5.25 | $5.25 | $5.20 | $5.20 | $3.11 | 310,334 |
| 2017-05-09 | $5.24 | $5.27 | $5.21 | $5.27 | $3.16 | 226,386 |
| 2017-05-08 | $5.25 | $5.27 | $5.22 | $5.26 | $3.15 | 289,125 |
| 2017-05-05 | $5.27 | $5.30 | $5.21 | $5.24 | $3.14 | 346,348 |
| 2017-05-04 | $5.31 | $5.34 | $5.23 | $5.26 | $3.15 | 270,145 |
| 2017-05-03 | $5.37 | $5.37 | $5.30 | $5.32 | $3.18 | 277,544 |
| 2017-05-02 | $5.38 | $5.40 | $5.34 | $5.36 | $3.21 | 278,677 |
| 2017-05-01 | $5.38 | $5.39 | $5.35 | $5.37 | $3.21 | 301,785 |
| 2017-04-28 | $5.43 | $5.43 | $5.33 | $5.38 | $3.22 | 192,849 |
| 2017-04-27 | $5.40 | $5.43 | $5.39 | $5.39 | $3.23 | 159,003 |
| 2017-04-26 | $5.44 | $5.44 | $5.38 | $5.41 | $3.24 | 159,039 |
| 2017-04-25 | $5.41 | $5.45 | $5.41 | $5.44 | $3.26 | 178,098 |
| 2017-04-24 | $5.48 | $5.48 | $5.41 | $5.41 | $3.24 | 230,604 |
| 2017-04-21 | $5.50 | $5.53 | $5.45 | $5.46 | $3.27 | 135,449 |
| 2017-04-20 | $5.50 | $5.50 | $5.45 | $5.49 | $3.29 | 137,236 |
| 2017-04-19 | $5.49 | $5.51 | $5.46 | $5.50 | $3.29 | 541,749 |
| 2017-04-18 | $5.46 | $5.51 | $5.46 | $5.46 | $3.27 | 152,229 |
| 2017-04-17 | $5.48 | $5.50 | $5.46 | $5.50 | $3.29 | 225,901 |
| 2017-04-13 | $5.45 | $5.48 | $5.43 | $5.48 | $3.28 | 336,394 |
| 2017-04-12 | $5.47 | $5.47 | $5.41 | $5.46 | $3.27 | 235,125 |
| 2017-04-11 | $5.45 | $5.50 | $5.43 | $5.50 | $3.27 | 305,088 |
| 2017-04-10 | $5.42 | $5.45 | $5.42 | $5.45 | $3.24 | 257,245 |
| 2017-04-07 | $5.45 | $5.45 | $5.39 | $5.43 | $3.23 | 301,327 |
| 2017-04-06 | $5.39 | $5.47 | $5.37 | $5.47 | $3.25 | 298,250 |
| 2017-04-05 | $5.39 | $5.40 | $5.37 | $5.39 | $3.20 | 182,265 |
| 2017-04-04 | $5.35 | $5.39 | $5.33 | $5.39 | $3.20 | 181,838 |
| 2017-04-03 | $5.30 | $5.37 | $5.28 | $5.37 | $3.19 | 263,103 |
| 2017-03-31 | $5.28 | $5.32 | $5.27 | $5.32 | $3.16 | 208,345 |
| 2017-03-30 | $5.24 | $5.29 | $5.24 | $5.27 | $3.13 | 236,145 |
| 2017-03-29 | $5.22 | $5.27 | $5.22 | $5.27 | $3.13 | 163,420 |
| 2017-03-28 | $5.22 | $5.24 | $5.17 | $5.22 | $3.10 | 204,893 |
| 2017-03-27 | $5.22 | $5.23 | $5.18 | $5.20 | $3.09 | 110,872 |
| 2017-03-24 | $5.24 | $5.26 | $5.21 | $5.24 | $3.11 | 167,527 |
| 2017-03-23 | $5.14 | $5.25 | $5.14 | $5.24 | $3.11 | 140,286 |
| 2017-03-22 | $5.16 | $5.19 | $5.12 | $5.14 | $3.05 | 196,009 |
| 2017-03-21 | $5.23 | $5.24 | $5.16 | $5.17 | $3.07 | 301,810 |
| 2017-03-20 | $5.23 | $5.29 | $5.20 | $5.21 | $3.10 | 137,272 |
| 2017-03-17 | $5.16 | $5.23 | $5.16 | $5.21 | $3.10 | 123,830 |
| 2017-03-16 | $5.20 | $5.22 | $5.16 | $5.16 | $3.07 | 170,148 |
| 2017-03-15 | $5.09 | $5.21 | $5.07 | $5.21 | $3.10 | 203,386 |
| 2017-03-14 | $5.09 | $5.13 | $5.07 | $5.08 | $3.02 | 146,252 |
| 2017-03-13 | $5.10 | $5.15 | $5.08 | $5.10 | $3.03 | 237,262 |
| 2017-03-10 | $5.15 | $5.21 | $5.09 | $5.10 | $3.01 | 392,564 |
| 2017-03-09 | $5.26 | $5.27 | $5.12 | $5.15 | $3.04 | 339,376 |
| 2017-03-08 | $5.33 | $5.33 | $5.26 | $5.26 | $3.10 | 229,699 |
| 2017-03-07 | $5.40 | $5.40 | $5.33 | $5.34 | $3.15 | 155,157 |
| 2017-03-06 | $5.46 | $5.46 | $5.36 | $5.39 | $3.18 | 225,130 |
| 2017-03-03 | $5.44 | $5.44 | $5.38 | $5.43 | $3.20 | 238,805 |
| 2017-03-02 | $5.42 | $5.44 | $5.39 | $5.40 | $3.18 | 244,367 |
| 2017-03-01 | $5.44 | $5.46 | $5.41 | $5.43 | $3.20 | 186,748 |
| 2017-02-28 | $5.46 | $5.46 | $5.43 | $5.46 | $3.22 | 216,384 |
| 2017-02-27 | $5.38 | $5.45 | $5.38 | $5.44 | $3.21 | 222,195 |
| 2017-02-24 | $5.39 | $5.40 | $5.38 | $5.39 | $3.18 | 172,650 |
| 2017-02-23 | $5.37 | $5.40 | $5.35 | $5.40 | $3.18 | 159,304 |
| 2017-02-22 | $5.33 | $5.36 | $5.32 | $5.34 | $3.15 | 172,474 |
| 2017-02-21 | $5.29 | $5.34 | $5.29 | $5.34 | $3.15 | 130,183 |
| 2017-02-17 | $5.36 | $5.36 | $5.28 | $5.29 | $3.12 | 167,803 |
| 2017-02-16 | $5.26 | $5.34 | $5.25 | $5.34 | $3.15 | 245,122 |
| 2017-02-15 | $5.31 | $5.31 | $5.26 | $5.27 | $3.11 | 253,042 |
| 2017-02-14 | $5.35 | $5.35 | $5.30 | $5.33 | $3.14 | 291,051 |
| 2017-02-13 | $5.33 | $5.36 | $5.31 | $5.34 | $3.15 | 138,868 |
| 2017-02-10 | $5.33 | $5.37 | $5.33 | $5.37 | $3.14 | 255,592 |
| 2017-02-09 | $5.35 | $5.35 | $5.32 | $5.34 | $3.13 | 200,611 |
| 2017-02-08 | $5.49 | $5.49 | $5.33 | $5.35 | $3.13 | 138,692 |
| 2017-02-07 | $5.36 | $5.38 | $5.31 | $5.31 | $3.11 | 166,402 |
| 2017-02-06 | $5.34 | $5.35 | $5.30 | $5.34 | $3.13 | 212,806 |
| 2017-02-03 | $5.28 | $5.34 | $5.28 | $5.31 | $3.11 | 211,132 |
| 2017-02-02 | $5.24 | $5.27 | $5.22 | $5.26 | $3.08 | 268,828 |
| 2017-02-01 | $5.29 | $5.31 | $5.24 | $5.24 | $3.07 | 301,142 |
| 2017-01-31 | $5.30 | $5.31 | $5.28 | $5.29 | $3.10 | 475,089 |
| 2017-01-30 | $5.28 | $5.28 | $5.25 | $5.27 | $3.08 | 118,927 |
| 2017-01-27 | $5.35 | $5.35 | $5.27 | $5.29 | $3.10 | 176,333 |
| 2017-01-26 | $5.35 | $5.35 | $5.32 | $5.34 | $3.13 | 314,707 |
| 2017-01-25 | $5.34 | $5.35 | $5.30 | $5.34 | $3.13 | 437,540 |
| 2017-01-24 | $5.31 | $5.35 | $5.29 | $5.33 | $3.12 | 473,203 |
| 2017-01-23 | $5.26 | $5.33 | $5.25 | $5.31 | $3.11 | 289,070 |
| 2017-01-20 | $5.26 | $5.27 | $5.23 | $5.27 | $3.08 | 231,792 |
| 2017-01-19 | $5.30 | $5.30 | $5.24 | $5.26 | $3.08 | 597,379 |
| 2017-01-18 | $5.30 | $5.33 | $5.29 | $5.30 | $3.10 | 578,557 |
| 2017-01-17 | $5.33 | $5.38 | $5.29 | $5.31 | $3.11 | 412,287 |
| 2017-01-13 | $5.36 | $5.36 | $5.33 | $5.33 | $3.12 | 202,393 |
| 2017-01-12 | $5.40 | $5.40 | $5.29 | $5.36 | $3.13 | 172,533 |
| 2017-01-11 | $5.44 | $5.44 | $5.39 | $5.40 | $3.14 | 116,046 |
| 2017-01-10 | $5.46 | $5.48 | $5.40 | $5.40 | $3.14 | 178,775 |
| 2017-01-09 | $5.52 | $5.52 | $5.46 | $5.47 | $3.18 | 357,423 |
| 2017-01-06 | $5.48 | $5.50 | $5.45 | $5.50 | $3.20 | 324,579 |
| 2017-01-05 | $5.46 | $5.49 | $5.39 | $5.45 | $3.17 | 482,959 |
| 2017-01-04 | $5.39 | $5.48 | $5.38 | $5.48 | $3.18 | 342,719 |
| 2017-01-03 | $5.37 | $5.42 | $5.32 | $5.35 | $3.11 | 342,139 |
| 2016-12-30 | $5.32 | $5.39 | $5.31 | $5.37 | $3.12 | 285,792 |
| 2016-12-29 | $5.27 | $5.33 | $5.27 | $5.29 | $3.07 | 288,521 |
| 2016-12-28 | $5.33 | $5.33 | $5.27 | $5.29 | $3.07 | 157,780 |
| 2016-12-27 | $5.29 | $5.33 | $5.26 | $5.32 | $3.09 | 178,052 |
| 2016-12-23 | $5.25 | $5.31 | $5.25 | $5.26 | $3.06 | 107,962 |
| 2016-12-22 | $5.26 | $5.28 | $5.22 | $5.28 | $3.07 | 226,822 |
| 2016-12-21 | $5.26 | $5.32 | $5.25 | $5.25 | $3.05 | 380,272 |
| 2016-12-20 | $5.30 | $5.32 | $5.25 | $5.26 | $3.06 | 455,623 |
| 2016-12-19 | $5.27 | $5.34 | $5.27 | $5.33 | $3.10 | 248,986 |
| 2016-12-16 | $5.25 | $5.33 | $5.25 | $5.27 | $3.06 | 242,575 |
| 2016-12-15 | $5.26 | $5.34 | $5.25 | $5.26 | $3.06 | 340,638 |
| 2016-12-14 | $5.35 | $5.36 | $5.20 | $5.27 | $3.06 | 410,515 |
| 2016-12-13 | $5.37 | $5.40 | $5.33 | $5.36 | $3.11 | 215,018 |
| 2016-12-12 | $5.36 | $5.41 | $5.35 | $5.41 | $3.12 | 207,592 |
| 2016-12-09 | $5.36 | $5.39 | $5.34 | $5.39 | $3.11 | 271,094 |
| 2016-12-08 | $5.32 | $5.36 | $5.28 | $5.33 | $3.07 | 175,994 |
| 2016-12-07 | $5.24 | $5.34 | $5.24 | $5.34 | $3.08 | 180,769 |
| 2016-12-06 | $5.20 | $5.27 | $5.19 | $5.23 | $3.02 | 169,644 |
| 2016-12-05 | $5.12 | $5.20 | $5.12 | $5.19 | $2.99 | 139,456 |
| 2016-12-02 | $5.10 | $5.18 | $5.10 | $5.12 | $2.95 | 90,847 |
| 2016-12-01 | $5.15 | $5.15 | $5.08 | $5.11 | $2.94 | 188,882 |
| 2016-11-30 | $5.20 | $5.21 | $5.16 | $5.19 | $2.99 | 149,341 |
| 2016-11-29 | $5.19 | $5.24 | $5.19 | $5.22 | $3.01 | 136,062 |
| 2016-11-28 | $5.28 | $5.28 | $5.18 | $5.19 | $2.99 | 186,699 |
| 2016-11-25 | $5.16 | $5.24 | $5.16 | $5.23 | $3.02 | 117,135 |
| 2016-11-23 | $5.15 | $5.15 | $5.10 | $5.13 | $2.96 | 144,345 |
| 2016-11-22 | $5.13 | $5.19 | $5.11 | $5.18 | $2.99 | 114,262 |
| 2016-11-21 | $5.12 | $5.15 | $5.09 | $5.10 | $2.94 | 116,196 |
| 2016-11-18 | $5.08 | $5.10 | $5.07 | $5.09 | $2.94 | 79,867 |
| 2016-11-17 | $5.14 | $5.15 | $5.07 | $5.07 | $2.92 | 159,876 |
| 2016-11-16 | $5.06 | $5.15 | $5.06 | $5.15 | $2.97 | 108,616 |
| 2016-11-15 | $5.05 | $5.10 | $5.05 | $5.08 | $2.93 | 137,393 |
| 2016-11-14 | $5.08 | $5.08 | $4.96 | $5.04 | $2.91 | 226,593 |
| 2016-11-11 | $5.03 | $5.12 | $5.03 | $5.08 | $2.93 | 135,581 |
| 2016-11-10 | $5.19 | $5.19 | $5.03 | $5.08 | $2.93 | 185,439 |
| 2016-11-09 | $5.18 | $5.25 | $5.14 | $5.19 | $2.97 | 277,357 |
| 2016-11-08 | $5.29 | $5.35 | $5.26 | $5.32 | $3.04 | 96,074 |
| 2016-11-07 | $5.24 | $5.29 | $5.23 | $5.29 | $3.03 | 137,550 |
| 2016-11-04 | $5.11 | $5.18 | $5.11 | $5.15 | $2.95 | 230,080 |
| 2016-11-03 | $5.23 | $5.23 | $5.13 | $5.15 | $2.95 | 178,766 |
| 2016-11-02 | $5.30 | $5.30 | $5.21 | $5.21 | $2.98 | 90,750 |
| 2016-11-01 | $5.40 | $5.40 | $5.23 | $5.31 | $3.04 | 272,908 |
| 2016-10-31 | $5.40 | $5.43 | $5.36 | $5.40 | $3.09 | 109,291 |
| 2016-10-28 | $5.34 | $5.42 | $5.34 | $5.38 | $3.08 | 282,794 |
| 2016-10-27 | $5.46 | $5.46 | $5.34 | $5.37 | $3.07 | 393,581 |
| 2016-10-26 | $5.54 | $5.54 | $5.43 | $5.46 | $3.12 | 254,840 |
| 2016-10-25 | $5.54 | $5.55 | $5.52 | $5.55 | $3.18 | 119,050 |
| 2016-10-24 | $5.52 | $5.60 | $5.52 | $5.53 | $3.16 | 143,576 |
| 2016-10-21 | $5.49 | $5.51 | $5.46 | $5.49 | $3.14 | 100,573 |
| 2016-10-20 | $5.49 | $5.54 | $5.45 | $5.50 | $3.15 | 133,466 |
| 2016-10-19 | $5.45 | $5.50 | $5.41 | $5.47 | $3.13 | 95,488 |
| 2016-10-18 | $5.44 | $5.48 | $5.40 | $5.46 | $3.12 | 108,498 |
| 2016-10-17 | $5.39 | $5.41 | $5.36 | $5.41 | $3.10 | 135,047 |
| 2016-10-14 | $5.41 | $5.43 | $5.39 | $5.39 | $3.08 | 190,022 |
| 2016-10-13 | $5.42 | $5.42 | $5.38 | $5.40 | $3.09 | 178,297 |
| 2016-10-12 | $5.43 | $5.46 | $5.39 | $5.46 | $3.10 | 178,782 |
| 2016-10-11 | $5.48 | $5.48 | $5.39 | $5.41 | $3.07 | 173,950 |
| 2016-10-10 | $5.48 | $5.49 | $5.46 | $5.47 | $3.11 | 188,134 |
| 2016-10-07 | $5.45 | $5.50 | $5.41 | $5.44 | $3.09 | 159,286 |
| 2016-10-06 | $5.47 | $5.47 | $5.40 | $5.43 | $3.08 | 256,044 |
| 2016-10-05 | $5.60 | $5.60 | $5.46 | $5.48 | $3.11 | 338,002 |
| 2016-10-04 | $5.65 | $5.65 | $5.53 | $5.57 | $3.16 | 194,742 |
| 2016-10-03 | $5.68 | $5.68 | $5.57 | $5.62 | $3.19 | 140,024 |
| 2016-09-30 | $5.74 | $5.75 | $5.67 | $5.69 | $3.23 | 201,434 |
| 2016-09-29 | $5.73 | $5.74 | $5.67 | $5.70 | $3.24 | 138,148 |
| 2016-09-28 | $5.73 | $5.75 | $5.69 | $5.73 | $3.25 | 159,662 |
| 2016-09-27 | $5.81 | $5.81 | $5.70 | $5.73 | $3.25 | 115,058 |
| 2016-09-26 | $5.74 | $5.78 | $5.72 | $5.77 | $3.28 | 146,534 |
| 2016-09-23 | $5.70 | $5.77 | $5.67 | $5.75 | $3.27 | 106,144 |
| 2016-09-22 | $5.70 | $5.75 | $5.68 | $5.71 | $3.24 | 138,204 |
| 2016-09-21 | $5.59 | $5.67 | $5.54 | $5.66 | $3.21 | 128,983 |
| 2016-09-20 | $5.57 | $5.59 | $5.52 | $5.57 | $3.16 | 107,971 |
| 2016-09-19 | $5.53 | $5.56 | $5.51 | $5.53 | $3.14 | 182,381 |
| 2016-09-16 | $5.52 | $5.53 | $5.47 | $5.50 | $3.12 | 172,155 |
| 2016-09-15 | $5.49 | $5.58 | $5.46 | $5.53 | $3.14 | 202,183 |
| 2016-09-14 | $5.53 | $5.54 | $5.48 | $5.50 | $3.12 | 127,767 |
| 2016-09-13 | $5.58 | $5.59 | $5.48 | $5.48 | $3.11 | 140,899 |
| 2016-09-12 | $5.60 | $5.67 | $5.51 | $5.67 | $3.20 | 196,625 |
| 2016-09-09 | $5.82 | $5.82 | $5.61 | $5.61 | $3.16 | 466,330 |
| 2016-09-08 | $5.90 | $5.90 | $5.84 | $5.86 | $3.30 | 165,311 |
| 2016-09-07 | $5.86 | $5.92 | $5.84 | $5.91 | $3.33 | 150,529 |
| 2016-09-06 | $5.88 | $5.88 | $5.83 | $5.84 | $3.29 | 143,352 |
| 2016-09-02 | $5.83 | $5.90 | $5.81 | $5.86 | $3.30 | 127,614 |
| 2016-09-01 | $5.81 | $5.83 | $5.77 | $5.81 | $3.28 | 197,843 |
| 2016-08-31 | $5.85 | $5.85 | $5.80 | $5.83 | $3.29 | 145,159 |
| 2016-08-30 | $5.87 | $5.87 | $5.78 | $5.82 | $3.28 | 192,865 |
| 2016-08-29 | $5.84 | $5.85 | $5.77 | $5.82 | $3.28 | 144,319 |
| 2016-08-26 | $5.85 | $5.85 | $5.74 | $5.78 | $3.26 | 150,463 |
| 2016-08-25 | $5.80 | $5.86 | $5.78 | $5.82 | $3.28 | 138,882 |
| 2016-08-24 | $5.89 | $5.89 | $5.76 | $5.78 | $3.26 | 349,338 |
| 2016-08-23 | $5.89 | $5.91 | $5.85 | $5.87 | $3.31 | 341,106 |
| 2016-08-22 | $5.80 | $5.87 | $5.80 | $5.86 | $3.30 | 239,957 |
| 2016-08-19 | $5.83 | $5.83 | $5.76 | $5.77 | $3.25 | 125,959 |
| 2016-08-18 | $5.82 | $5.86 | $5.79 | $5.82 | $3.28 | 119,622 |
| 2016-08-17 | $5.78 | $5.83 | $5.75 | $5.82 | $3.28 | 143,453 |
| 2016-08-16 | $5.84 | $5.85 | $5.78 | $5.79 | $3.26 | 146,565 |
| 2016-08-15 | $5.85 | $5.89 | $5.83 | $5.88 | $3.32 | 124,234 |
| 2016-08-12 | $5.88 | $5.88 | $5.84 | $5.86 | $3.30 | 118,519 |
| 2016-08-11 | $5.90 | $5.90 | $5.82 | $5.85 | $3.30 | 238,042 |
| 2016-08-10 | $5.91 | $5.92 | $5.88 | $5.89 | $3.30 | 207,135 |
| 2016-08-09 | $5.89 | $5.91 | $5.88 | $5.90 | $3.30 | 166,939 |
| 2016-08-08 | $5.92 | $5.95 | $5.89 | $5.91 | $3.31 | 137,366 |
| 2016-08-05 | $5.87 | $5.91 | $5.81 | $5.91 | $3.31 | 113,794 |
| 2016-08-04 | $5.94 | $5.94 | $5.87 | $5.90 | $3.30 | 114,777 |
| 2016-08-03 | $5.86 | $5.95 | $5.82 | $5.92 | $3.32 | 486,604 |
| 2016-08-02 | $5.95 | $5.98 | $5.85 | $5.86 | $3.28 | 151,094 |
| 2016-08-01 | $6.00 | $6.00 | $5.94 | $5.96 | $3.34 | 155,322 |
| 2016-07-29 | $5.91 | $5.99 | $5.88 | $5.99 | $3.35 | 184,991 |
| 2016-07-28 | $5.92 | $5.92 | $5.86 | $5.89 | $3.30 | 227,185 |
| 2016-07-27 | $5.90 | $5.91 | $5.85 | $5.89 | $3.30 | 304,602 |
| 2016-07-26 | $5.88 | $5.94 | $5.87 | $5.92 | $3.32 | 373,873 |
| 2016-07-25 | $5.84 | $5.87 | $5.82 | $5.85 | $3.28 | 51,294 |
| 2016-07-22 | $5.80 | $5.87 | $5.80 | $5.85 | $3.28 | 87,238 |
| 2016-07-21 | $5.83 | $5.84 | $5.79 | $5.81 | $3.25 | 68,188 |
| 2016-07-20 | $5.75 | $5.84 | $5.75 | $5.84 | $3.27 | 115,596 |
| 2016-07-19 | $5.71 | $5.77 | $5.70 | $5.77 | $3.23 | 51,080 |
| 2016-07-18 | $5.68 | $5.74 | $5.67 | $5.73 | $3.21 | 189,009 |
| 2016-07-15 | $5.67 | $5.69 | $5.63 | $5.65 | $3.16 | 144,407 |
| 2016-07-14 | $5.69 | $5.69 | $5.65 | $5.69 | $3.19 | 190,122 |
| 2016-07-13 | $5.72 | $5.77 | $5.67 | $5.68 | $3.18 | 186,831 |
| 2016-07-12 | $5.81 | $5.84 | $5.76 | $5.76 | $3.21 | 154,016 |
| 2016-07-11 | $5.84 | $5.84 | $5.77 | $5.84 | $3.25 | 263,031 |
| 2016-07-08 | $5.77 | $5.82 | $5.75 | $5.82 | $3.24 | 192,006 |
| 2016-07-07 | $5.79 | $5.79 | $5.71 | $5.74 | $3.20 | 188,190 |
| 2016-07-06 | $5.66 | $5.79 | $5.66 | $5.76 | $3.21 | 247,867 |
| 2016-07-05 | $5.70 | $5.76 | $5.64 | $5.68 | $3.16 | 283,310 |
| 2016-07-01 | $5.70 | $5.74 | $5.67 | $5.70 | $3.18 | 194,401 |
| 2016-06-30 | $5.69 | $5.74 | $5.60 | $5.68 | $3.16 | 177,342 |
| 2016-06-29 | $5.56 | $5.66 | $5.56 | $5.66 | $3.15 | 225,426 |
| 2016-06-28 | $5.45 | $5.57 | $5.45 | $5.56 | $3.10 | 187,007 |
| 2016-06-27 | $5.49 | $5.49 | $5.40 | $5.43 | $3.02 | 202,825 |
| 2016-06-24 | $5.48 | $5.52 | $5.40 | $5.49 | $3.06 | 186,768 |
| 2016-06-23 | $5.52 | $5.58 | $5.50 | $5.55 | $3.09 | 202,453 |
| 2016-06-22 | $5.56 | $5.58 | $5.49 | $5.52 | $3.08 | 209,295 |
| 2016-06-21 | $5.50 | $5.56 | $5.48 | $5.52 | $3.08 | 316,505 |
| 2016-06-20 | $5.49 | $5.49 | $5.42 | $5.43 | $3.03 | 80,307 |
| 2016-06-17 | $5.45 | $5.45 | $5.40 | $5.45 | $3.03 | 69,744 |
| 2016-06-16 | $5.36 | $5.47 | $5.35 | $5.44 | $3.03 | 117,177 |
| 2016-06-15 | $5.35 | $5.42 | $5.35 | $5.39 | $3.00 | 100,828 |
| 2016-06-14 | $5.35 | $5.38 | $5.32 | $5.37 | $2.99 | 86,323 |
| 2016-06-13 | $5.34 | $5.39 | $5.34 | $5.37 | $2.99 | 58,949 |
| 2016-06-10 | $5.40 | $5.43 | $5.36 | $5.40 | $2.99 | 80,826 |
| 2016-06-09 | $5.38 | $5.44 | $5.38 | $5.44 | $3.01 | 104,579 |
| 2016-06-08 | $5.32 | $5.39 | $5.32 | $5.39 | $2.98 | 42,357 |
| 2016-06-07 | $5.30 | $5.38 | $5.27 | $5.34 | $2.96 | 274,996 |
| 2016-06-06 | $5.33 | $5.35 | $5.28 | $5.32 | $2.95 | 86,897 |
| 2016-06-03 | $5.34 | $5.35 | $5.30 | $5.32 | $2.95 | 205,528 |
| 2016-06-02 | $5.28 | $5.32 | $5.25 | $5.32 | $2.95 | 51,291 |
| 2016-06-01 | $5.22 | $5.29 | $5.22 | $5.25 | $2.91 | 50,922 |
| 2016-05-31 | $5.24 | $5.28 | $5.20 | $5.26 | $2.91 | 143,088 |
| 2016-05-27 | $5.24 | $5.28 | $5.20 | $5.22 | $2.89 | 116,650 |
| 2016-05-26 | $5.18 | $5.24 | $5.15 | $5.23 | $2.90 | 149,462 |
| 2016-05-25 | $5.17 | $5.21 | $5.16 | $5.20 | $2.88 | 68,633 |
| 2016-05-24 | $5.18 | $5.24 | $5.16 | $5.16 | $2.86 | 262,697 |
| 2016-05-23 | $5.19 | $5.24 | $5.13 | $5.19 | $2.88 | 129,886 |
| 2016-05-20 | $5.10 | $5.17 | $5.10 | $5.17 | $2.86 | 48,408 |
| 2016-05-19 | $5.13 | $5.13 | $5.05 | $5.11 | $2.83 | 120,363 |
| 2016-05-18 | $5.23 | $5.23 | $5.08 | $5.15 | $2.85 | 223,306 |
| 2016-05-17 | $5.31 | $5.31 | $5.22 | $5.23 | $2.90 | 75,180 |
| 2016-05-16 | $5.23 | $5.32 | $5.21 | $5.30 | $2.94 | 106,275 |
| 2016-05-13 | $5.29 | $5.29 | $5.20 | $5.24 | $2.90 | 140,231 |
| 2016-05-12 | $5.26 | $5.30 | $5.25 | $5.29 | $2.93 | 195,337 |
| 2016-05-11 | $5.30 | $5.37 | $5.26 | $5.28 | $2.91 | 114,274 |
| 2016-05-10 | $5.36 | $5.37 | $5.33 | $5.35 | $2.95 | 169,336 |
| 2016-05-09 | $5.34 | $5.37 | $5.31 | $5.33 | $2.94 | 260,753 |
| 2016-05-06 | $5.28 | $5.34 | $5.26 | $5.34 | $2.94 | 107,786 |
| 2016-05-05 | $5.27 | $5.35 | $5.25 | $5.33 | $2.94 | 94,249 |
| 2016-05-04 | $5.21 | $5.28 | $5.19 | $5.28 | $2.91 | 176,679 |
| 2016-05-03 | $5.19 | $5.25 | $5.17 | $5.21 | $2.87 | 95,852 |
| 2016-05-02 | $5.10 | $5.21 | $5.10 | $5.20 | $2.86 | 84,270 |
| 2016-04-29 | $5.15 | $5.16 | $5.07 | $5.13 | $2.83 | 66,305 |
| 2016-04-28 | $5.09 | $5.18 | $5.09 | $5.13 | $2.83 | 119,260 |
| 2016-04-27 | $5.11 | $5.15 | $5.06 | $5.13 | $2.83 | 42,476 |
| 2016-04-26 | $5.15 | $5.18 | $5.10 | $5.14 | $2.83 | 194,498 |
| 2016-04-25 | $5.11 | $5.16 | $5.08 | $5.10 | $2.81 | 82,593 |
| 2016-04-22 | $5.08 | $5.17 | $5.04 | $5.14 | $2.83 | 95,183 |
| 2016-04-21 | $5.11 | $5.11 | $5.05 | $5.08 | $2.80 | 72,550 |
| 2016-04-20 | $5.16 | $5.16 | $5.10 | $5.11 | $2.81 | 63,402 |
| 2016-04-19 | $5.15 | $5.18 | $5.14 | $5.15 | $2.84 | 101,330 |
| 2016-04-18 | $5.16 | $5.17 | $5.13 | $5.16 | $2.84 | 178,760 |
| 2016-04-15 | $5.13 | $5.19 | $5.13 | $5.18 | $2.85 | 73,393 |
| 2016-04-14 | $5.15 | $5.16 | $5.11 | $5.15 | $2.84 | 218,790 |
| 2016-04-13 | $5.19 | $5.19 | $5.14 | $5.18 | $2.85 | 172,471 |
| 2016-04-12 | $5.10 | $5.18 | $5.10 | $5.18 | $2.84 | 169,336 |
| 2016-04-11 | $5.03 | $5.12 | $5.03 | $5.11 | $2.80 | 170,857 |
| 2016-04-08 | $5.02 | $5.06 | $5.01 | $5.04 | $2.76 | 208,729 |
| 2016-04-07 | $5.00 | $5.06 | $4.99 | $5.00 | $2.74 | 138,823 |
| 2016-04-06 | $5.02 | $5.06 | $4.99 | $5.06 | $2.77 | 86,527 |
| 2016-04-05 | $5.03 | $5.05 | $5.00 | $5.01 | $2.74 | 129,747 |
| 2016-04-04 | $5.09 | $5.09 | $5.06 | $5.07 | $2.78 | 87,776 |
| 2016-04-01 | $5.05 | $5.11 | $5.05 | $5.09 | $2.79 | 200,374 |
| 2016-03-31 | $5.07 | $5.10 | $5.02 | $5.09 | $2.79 | 218,206 |
| 2016-03-30 | $5.07 | $5.07 | $5.04 | $5.05 | $2.77 | 134,805 |
| 2016-03-29 | $4.96 | $5.07 | $4.95 | $5.05 | $2.77 | 133,244 |
| 2016-03-28 | $4.95 | $4.99 | $4.93 | $4.98 | $2.73 | 67,383 |
| 2016-03-24 | $4.93 | $4.96 | $4.89 | $4.93 | $2.70 | 97,646 |
| 2016-03-23 | $4.96 | $4.97 | $4.93 | $4.94 | $2.71 | 52,411 |
| 2016-03-22 | $4.94 | $4.98 | $4.86 | $4.95 | $2.71 | 91,949 |
| 2016-03-21 | $4.93 | $4.97 | $4.93 | $4.95 | $2.71 | 72,777 |
| 2016-03-18 | $4.99 | $4.99 | $4.92 | $4.95 | $2.71 | 108,647 |
| 2016-03-17 | $4.90 | $4.97 | $4.89 | $4.96 | $2.72 | 243,739 |
| 2016-03-16 | $4.82 | $4.91 | $4.82 | $4.89 | $2.68 | 106,040 |
| 2016-03-15 | $4.81 | $4.86 | $4.77 | $4.84 | $2.65 | 278,966 |
| 2016-03-14 | $4.87 | $4.95 | $4.84 | $4.85 | $2.66 | 81,856 |
| 2016-03-11 | $4.79 | $4.94 | $4.79 | $4.94 | $2.71 | 188,292 |
| 2016-03-10 | $4.83 | $4.85 | $4.75 | $4.80 | $2.61 | 51,808 |
| 2016-03-09 | $4.79 | $4.84 | $4.75 | $4.82 | $2.62 | 76,232 |
| 2016-03-08 | $4.83 | $4.85 | $4.77 | $4.79 | $2.61 | 42,323 |
| 2016-03-07 | $4.80 | $4.86 | $4.79 | $4.81 | $2.62 | 79,239 |
| 2016-03-04 | $4.81 | $4.85 | $4.77 | $4.84 | $2.63 | 80,748 |
| 2016-03-03 | $4.75 | $4.83 | $4.75 | $4.82 | $2.62 | 65,304 |
| 2016-03-02 | $4.70 | $4.76 | $4.70 | $4.75 | $2.59 | 82,834 |
| 2016-03-01 | $4.65 | $4.74 | $4.63 | $4.73 | $2.57 | 186,838 |
| 2016-02-29 | $4.68 | $4.74 | $4.61 | $4.65 | $2.53 | 74,512 |
| 2016-02-26 | $4.63 | $4.69 | $4.61 | $4.66 | $2.54 | 47,919 |
| 2016-02-25 | $4.53 | $4.63 | $4.49 | $4.61 | $2.51 | 222,732 |
| 2016-02-24 | $4.52 | $4.53 | $4.46 | $4.53 | $2.47 | 41,622 |
| 2016-02-23 | $4.51 | $4.55 | $4.50 | $4.55 | $2.48 | 60,220 |
| 2016-02-22 | $4.48 | $4.56 | $4.48 | $4.52 | $2.46 | 148,531 |
| 2016-02-19 | $4.40 | $4.48 | $4.35 | $4.45 | $2.42 | 120,946 |
| 2016-02-18 | $4.35 | $4.44 | $4.35 | $4.42 | $2.41 | 80,131 |
| 2016-02-17 | $4.27 | $4.38 | $4.27 | $4.37 | $2.38 | 98,827 |
| 2016-02-16 | $4.24 | $4.29 | $4.22 | $4.26 | $2.32 | 189,566 |
| 2016-02-12 | $4.19 | $4.24 | $4.18 | $4.24 | $2.31 | 75,933 |
| 2016-02-11 | $4.18 | $4.30 | $4.14 | $4.16 | $2.26 | 236,766 |
| 2016-02-10 | $4.36 | $4.41 | $4.30 | $4.30 | $2.32 | 205,412 |
| 2016-02-09 | $4.40 | $4.42 | $4.30 | $4.30 | $2.32 | 169,414 |
| 2016-02-08 | $4.55 | $4.57 | $4.41 | $4.43 | $2.39 | 151,491 |
| 2016-02-05 | $4.68 | $4.68 | $4.55 | $4.56 | $2.46 | 88,672 |
| 2016-02-04 | $4.64 | $4.71 | $4.64 | $4.67 | $2.52 | 57,947 |
| 2016-02-03 | $4.63 | $4.66 | $4.59 | $4.66 | $2.52 | 54,028 |
| 2016-02-02 | $4.67 | $4.67 | $4.60 | $4.60 | $2.49 | 48,031 |
| 2016-02-01 | $4.66 | $4.70 | $4.63 | $4.68 | $2.53 | 51,372 |
| 2016-01-29 | $4.61 | $4.70 | $4.57 | $4.70 | $2.54 | 158,939 |
| 2016-01-28 | $4.55 | $4.59 | $4.53 | $4.56 | $2.46 | 54,919 |
| 2016-01-27 | $4.59 | $4.62 | $4.54 | $4.55 | $2.46 | 100,209 |
| 2016-01-26 | $4.56 | $4.63 | $4.55 | $4.62 | $2.50 | 57,989 |
| 2016-01-25 | $4.53 | $4.57 | $4.51 | $4.54 | $2.45 | 69,050 |
| 2016-01-22 | $4.45 | $4.55 | $4.45 | $4.53 | $2.45 | 141,055 |
| 2016-01-21 | $4.32 | $4.44 | $4.32 | $4.39 | $2.37 | 325,218 |
| 2016-01-20 | $4.49 | $4.49 | $4.26 | $4.36 | $2.36 | 253,105 |
| 2016-01-19 | $4.55 | $4.58 | $4.50 | $4.56 | $2.46 | 201,848 |
| 2016-01-15 | $4.59 | $4.60 | $4.50 | $4.50 | $2.43 | 321,504 |
| 2016-01-14 | $4.66 | $4.70 | $4.62 | $4.65 | $2.51 | 184,515 |
| 2016-01-13 | $4.81 | $4.82 | $4.66 | $4.66 | $2.52 | 170,796 |
| 2016-01-12 | $4.87 | $4.91 | $4.81 | $4.81 | $2.58 | 228,943 |
| 2016-01-11 | $4.90 | $4.91 | $4.85 | $4.85 | $2.60 | 238,670 |
| 2016-01-08 | $4.87 | $4.94 | $4.87 | $4.88 | $2.62 | 198,365 |
| 2016-01-07 | $4.90 | $4.96 | $4.88 | $4.88 | $2.62 | 217,318 |
| 2016-01-06 | $4.91 | $5.03 | $4.91 | $4.94 | $2.65 | 153,625 |
| 2016-01-05 | $4.91 | $5.01 | $4.90 | $4.90 | $2.63 | 174,780 |
| 2016-01-04 | $4.93 | $4.97 | $4.87 | $4.87 | $2.62 | 136,211 |
| 2015-12-31 | $4.99 | $5.05 | $4.95 | $5.01 | $2.69 | 112,760 |
| 2015-12-30 | $4.95 | $4.97 | $4.95 | $4.97 | $2.67 | 92,913 |
| 2015-12-29 | $4.94 | $4.98 | $4.94 | $4.96 | $2.66 | 82,871 |
| 2015-12-28 | $4.90 | $4.95 | $4.90 | $4.95 | $2.66 | 79,607 |
| 2015-12-24 | $4.91 | $4.92 | $4.88 | $4.90 | $2.63 | 47,037 |
| 2015-12-23 | $4.85 | $4.91 | $4.85 | $4.91 | $2.64 | 84,489 |
| 2015-12-22 | $4.81 | $4.87 | $4.81 | $4.84 | $2.60 | 57,888 |
| 2015-12-21 | $4.80 | $4.83 | $4.79 | $4.82 | $2.59 | 147,978 |
| 2015-12-18 | $4.83 | $4.83 | $4.78 | $4.79 | $2.57 | 127,389 |
| 2015-12-17 | $4.83 | $4.85 | $4.81 | $4.82 | $2.59 | 112,710 |
| 2015-12-16 | $4.73 | $4.84 | $4.73 | $4.83 | $2.59 | 259,301 |
| 2015-12-15 | $4.69 | $4.76 | $4.69 | $4.73 | $2.54 | 121,171 |
| 2015-12-14 | $4.73 | $4.75 | $4.67 | $4.69 | $2.52 | 161,251 |
| 2015-12-11 | $4.78 | $4.78 | $4.74 | $4.75 | $2.55 | 124,932 |
| 2015-12-10 | $4.77 | $4.83 | $4.77 | $4.83 | $2.58 | 121,882 |
| 2015-12-09 | $4.79 | $4.85 | $4.78 | $4.79 | $2.56 | 115,969 |
| 2015-12-08 | $4.85 | $4.85 | $4.82 | $4.82 | $2.57 | 89,955 |
| 2015-12-07 | $4.87 | $4.89 | $4.83 | $4.85 | $2.59 | 122,260 |
| 2015-12-04 | $4.85 | $4.91 | $4.85 | $4.87 | $2.60 | 112,368 |
| 2015-12-03 | $4.90 | $4.91 | $4.85 | $4.85 | $2.59 | 153,753 |
| 2015-12-02 | $4.98 | $5.00 | $4.90 | $4.90 | $2.61 | 101,945 |
| 2015-12-01 | $4.93 | $5.01 | $4.93 | $5.01 | $2.67 | 90,358 |
| 2015-11-30 | $4.95 | $4.97 | $4.90 | $4.95 | $2.64 | 128,385 |
| 2015-11-27 | $4.88 | $4.93 | $4.86 | $4.92 | $2.63 | 95,295 |
| 2015-11-25 | $4.86 | $4.91 | $4.84 | $4.90 | $2.61 | 58,982 |
| 2015-11-24 | $4.85 | $4.89 | $4.85 | $4.88 | $2.60 | 100,769 |
| 2015-11-23 | $4.88 | $4.91 | $4.84 | $4.90 | $2.61 | 158,580 |
| 2015-11-20 | $4.82 | $4.89 | $4.76 | $4.89 | $2.61 | 92,661 |
| 2015-11-19 | $4.79 | $4.84 | $4.79 | $4.84 | $2.58 | 94,837 |
| 2015-11-18 | $4.73 | $4.80 | $4.73 | $4.79 | $2.56 | 119,192 |
| 2015-11-17 | $4.74 | $4.79 | $4.74 | $4.75 | $2.53 | 171,443 |
| 2015-11-16 | $4.68 | $4.76 | $4.68 | $4.75 | $2.53 | 143,157 |
| 2015-11-13 | $4.73 | $4.78 | $4.72 | $4.72 | $2.52 | 333,553 |
| 2015-11-12 | $4.77 | $4.83 | $4.72 | $4.75 | $2.53 | 197,462 |
| 2015-11-11 | $4.86 | $4.86 | $4.83 | $4.83 | $2.56 | 113,481 |
| 2015-11-10 | $4.82 | $4.88 | $4.82 | $4.83 | $2.56 | 258,037 |
| 2015-11-09 | $4.92 | $4.92 | $4.82 | $4.85 | $2.57 | 116,967 |
| 2015-11-06 | $5.01 | $5.02 | $4.92 | $4.95 | $2.63 | 196,199 |
| 2015-11-05 | $5.05 | $5.05 | $5.02 | $5.04 | $2.67 | 173,780 |
| 2015-11-04 | $5.05 | $5.09 | $5.03 | $5.03 | $2.67 | 248,578 |
| 2015-11-03 | $5.06 | $5.07 | $5.04 | $5.07 | $2.69 | 67,830 |
| 2015-11-02 | $5.05 | $5.10 | $5.05 | $5.08 | $2.69 | 223,689 |
| 2015-10-30 | $5.08 | $5.09 | $5.04 | $5.08 | $2.69 | 138,161 |
| 2015-10-29 | $5.01 | $5.06 | $5.01 | $5.06 | $2.68 | 113,983 |
| 2015-10-28 | $5.00 | $5.03 | $5.00 | $5.03 | $2.67 | 194,013 |
| 2015-10-27 | $5.02 | $5.02 | $4.99 | $5.00 | $2.65 | 145,478 |
| 2015-10-26 | $5.05 | $5.05 | $5.01 | $5.04 | $2.67 | 105,182 |
| 2015-10-23 | $5.08 | $5.08 | $5.03 | $5.05 | $2.68 | 133,995 |
| 2015-10-22 | $5.03 | $5.09 | $5.03 | $5.07 | $2.69 | 231,281 |
| 2015-10-21 | $5.04 | $5.08 | $5.03 | $5.03 | $2.67 | 184,829 |
| 2015-10-20 | $5.04 | $5.07 | $5.03 | $5.05 | $2.68 | 129,692 |
| 2015-10-19 | $4.99 | $5.06 | $4.99 | $5.06 | $2.68 | 91,086 |
| 2015-10-16 | $4.97 | $5.03 | $4.97 | $5.02 | $2.66 | 62,575 |
| 2015-10-15 | $4.93 | $4.98 | $4.92 | $4.97 | $2.64 | 197,063 |
| 2015-10-14 | $4.95 | $4.98 | $4.92 | $4.92 | $2.61 | 227,235 |
| 2015-10-13 | $4.98 | $5.02 | $4.96 | $4.96 | $2.63 | 210,194 |
| 2015-10-12 | $4.96 | $5.06 | $4.96 | $5.02 | $2.65 | 233,682 |
| 2015-10-09 | $4.92 | $5.01 | $4.92 | $4.97 | $2.62 | 209,234 |
| 2015-10-08 | $4.86 | $4.96 | $4.86 | $4.94 | $2.60 | 368,504 |
| 2015-10-07 | $4.81 | $4.92 | $4.80 | $4.87 | $2.57 | 856,087 |
| 2015-10-06 | $4.75 | $4.85 | $4.75 | $4.78 | $2.52 | 245,791 |
| 2015-10-05 | $4.64 | $4.78 | $4.62 | $4.76 | $2.51 | 381,008 |
| 2015-10-02 | $4.59 | $4.65 | $4.54 | $4.65 | $2.45 | 907,533 |
| 2015-10-01 | $4.59 | $4.62 | $4.57 | $4.57 | $2.41 | 114,995 |
| 2015-09-30 | $4.64 | $4.64 | $4.57 | $4.61 | $2.43 | 228,739 |
| 2015-09-29 | $4.55 | $4.59 | $4.54 | $4.59 | $2.42 | 159,926 |
| 2015-09-28 | $4.63 | $4.64 | $4.55 | $4.57 | $2.41 | 184,020 |
| 2015-09-25 | $4.65 | $4.66 | $4.63 | $4.66 | $2.46 | 149,599 |
| 2015-09-24 | $4.65 | $4.66 | $4.61 | $4.64 | $2.45 | 217,295 |
| 2015-09-23 | $4.62 | $4.69 | $4.62 | $4.69 | $2.47 | 129,921 |
| 2015-09-22 | $4.67 | $4.67 | $4.60 | $4.64 | $2.45 | 401,175 |
| 2015-09-21 | $4.60 | $4.69 | $4.60 | $4.69 | $2.47 | 122,320 |
| 2015-09-18 | $4.60 | $4.66 | $4.57 | $4.66 | $2.46 | 156,468 |
| 2015-09-17 | $4.51 | $4.63 | $4.51 | $4.60 | $2.42 | 158,797 |
| 2015-09-16 | $4.54 | $4.57 | $4.49 | $4.53 | $2.39 | 155,105 |
| 2015-09-15 | $4.48 | $4.54 | $4.44 | $4.54 | $2.39 | 133,173 |
| 2015-09-14 | $4.48 | $4.51 | $4.48 | $4.48 | $2.36 | 71,805 |
| 2015-09-11 | $4.48 | $4.50 | $4.42 | $4.50 | $2.37 | 154,083 |
| 2015-09-10 | $4.48 | $4.50 | $4.44 | $4.45 | $2.33 | 150,865 |
| 2015-09-09 | $4.55 | $4.55 | $4.48 | $4.48 | $2.35 | 88,184 |
| 2015-09-08 | $4.50 | $4.54 | $4.49 | $4.54 | $2.38 | 100,430 |
| 2015-09-04 | $4.52 | $4.52 | $4.45 | $4.48 | $2.35 | 99,264 |
| 2015-09-03 | $4.51 | $4.54 | $4.51 | $4.53 | $2.37 | 103,492 |
| 2015-09-02 | $4.53 | $4.55 | $4.49 | $4.51 | $2.36 | 188,135 |
| 2015-09-01 | $4.52 | $4.55 | $4.49 | $4.50 | $2.36 | 185,597 |
| 2015-08-31 | $4.62 | $4.65 | $4.56 | $4.59 | $2.40 | 288,605 |
| 2015-08-28 | $4.61 | $4.65 | $4.60 | $4.63 | $2.42 | 206,970 |
| 2015-08-27 | $4.56 | $4.67 | $4.54 | $4.62 | $2.42 | 169,102 |
| 2015-08-26 | $4.51 | $4.55 | $4.45 | $4.53 | $2.37 | 175,813 |
| 2015-08-25 | $4.64 | $4.64 | $4.43 | $4.44 | $2.32 | 156,561 |
| 2015-08-24 | $4.63 | $4.66 | $4.12 | $4.49 | $2.35 | 558,662 |
| 2015-08-21 | $4.84 | $4.87 | $4.77 | $4.77 | $2.50 | 161,309 |
| 2015-08-20 | $4.87 | $4.89 | $4.82 | $4.83 | $2.53 | 124,087 |
| 2015-08-19 | $4.87 | $4.90 | $4.84 | $4.88 | $2.56 | 164,044 |
| 2015-08-18 | $4.85 | $4.90 | $4.81 | $4.90 | $2.57 | 117,878 |
| 2015-08-17 | $4.83 | $4.90 | $4.82 | $4.88 | $2.56 | 106,359 |
| 2015-08-14 | $4.84 | $4.87 | $4.81 | $4.87 | $2.55 | 91,017 |
| 2015-08-13 | $4.85 | $4.86 | $4.77 | $4.84 | $2.53 | 89,959 |
| 2015-08-12 | $4.82 | $4.87 | $4.80 | $4.87 | $2.53 | 112,778 |
| 2015-08-11 | $4.82 | $4.86 | $4.80 | $4.85 | $2.52 | 138,435 |
| 2015-08-10 | $4.88 | $4.89 | $4.82 | $4.83 | $2.51 | 127,818 |
| 2015-08-07 | $4.84 | $4.88 | $4.81 | $4.86 | $2.53 | 113,317 |
| 2015-08-06 | $4.86 | $4.87 | $4.79 | $4.87 | $2.53 | 150,818 |
Neuberger Berman Real Estate Securities Income Fund Inc (NRO) News Headlines
Recent Neuberger Berman Real Estate Securities Income Fund Inc (NRO) News
Similar Companies to Neuberger Berman Real Estate Securities Income Fund Inc (NRO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |