Oaktree Specialty Lending Corp (OCSL) Exchange: NASDAQ
Data as of May 2, 2025
$14.62 ($-0.27) -1.81%
Oaktree Specialty Lending Corp - Daily Information
Click for more stock information on Oaktree Specialty Lending Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.90 |
| Previous Close | $14.62 |
| High | $14.90 |
| Low | $14.54 |
| Adjusted Open | $14.90 |
| Previous Adjusted Close | $14.62 |
| Adjusted High | $14.90 |
| Adjusted Low | $14.54 |
About Oaktree Specialty Lending Corp (OCSL)
Oaktree Specialty Lending Corporation is a specialty finance company dedicated to providing customized one-stop credit solutions to companies with limited access to public or syndicated capital markets. The Company's investment objective is to generate current income and capital appreciation by providing companies with flexible and innovative financing solutions including first and second lien loans, unsecured and mezzanine loans, and preferred equity.
Invest in Oaktree Specialty Lending Corp (OCSL)
Historical Stock Data for Oaktree Specialty Lending Corp (OCSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $14.90 | $14.90 | $14.54 | $14.62 | $14.62 | 534,874 |
| 2025-04-28 | $14.71 | $14.90 | $14.71 | $14.89 | $14.89 | 376,892 |
| 2025-04-25 | $14.63 | $14.69 | $14.57 | $14.68 | $14.68 | 385,170 |
| 2025-04-24 | $14.40 | $14.59 | $14.32 | $14.57 | $14.57 | 334,067 |
| 2025-04-23 | $14.45 | $14.66 | $14.35 | $14.42 | $14.42 | 412,426 |
| 2025-04-22 | $14.21 | $14.40 | $14.09 | $14.23 | $14.23 | 500,156 |
| 2025-04-21 | $14.30 | $14.31 | $14.00 | $14.08 | $14.08 | 548,687 |
| 2025-04-17 | $13.96 | $14.42 | $13.96 | $14.35 | $14.35 | 810,404 |
| 2025-04-16 | $14.08 | $14.25 | $13.92 | $13.98 | $13.98 | 781,994 |
| 2025-04-15 | $13.85 | $14.19 | $13.82 | $14.17 | $14.17 | 936,972 |
| 2025-04-14 | $13.74 | $13.96 | $13.62 | $13.85 | $13.85 | 557,021 |
| 2025-04-11 | $13.56 | $13.70 | $13.24 | $13.57 | $13.57 | 1,037,875 |
| 2025-04-10 | $13.70 | $13.85 | $13.16 | $13.55 | $13.55 | 1,096,060 |
| 2025-04-09 | $12.93 | $14.01 | $12.50 | $13.90 | $13.90 | 1,338,753 |
| 2025-04-08 | $13.61 | $13.75 | $12.83 | $12.94 | $12.94 | 1,555,023 |
| 2025-04-07 | $13.50 | $13.75 | $13.02 | $13.25 | $13.25 | 1,738,124 |
| 2025-04-04 | $14.82 | $14.90 | $13.79 | $13.89 | $13.89 | 2,429,650 |
| 2025-04-03 | $15.10 | $15.17 | $14.90 | $15.03 | $15.03 | 683,425 |
| 2025-04-02 | $15.32 | $15.41 | $15.27 | $15.32 | $15.32 | 648,762 |
| 2025-04-01 | $15.35 | $15.63 | $15.28 | $15.42 | $15.42 | 1,023,231 |
| 2025-03-31 | $15.51 | $15.51 | $15.25 | $15.36 | $15.36 | 765,890 |
| 2025-03-28 | $15.65 | $15.69 | $15.40 | $15.50 | $15.50 | 626,548 |
| 2025-03-27 | $15.80 | $15.83 | $15.56 | $15.61 | $15.61 | 754,859 |
| 2025-03-26 | $15.70 | $15.85 | $15.67 | $15.78 | $15.78 | 447,826 |
| 2025-03-25 | $15.66 | $15.74 | $15.66 | $15.73 | $15.73 | 618,506 |
| 2025-03-24 | $15.62 | $15.69 | $15.54 | $15.63 | $15.63 | 592,176 |
| 2025-03-21 | $15.70 | $15.74 | $15.55 | $15.62 | $15.62 | 824,678 |
| 2025-03-20 | $15.68 | $15.77 | $15.62 | $15.69 | $15.69 | 591,807 |
| 2025-03-19 | $15.72 | $15.76 | $15.65 | $15.73 | $15.73 | 814,091 |
| 2025-03-18 | $15.50 | $15.76 | $15.46 | $15.75 | $15.75 | 767,930 |
| 2025-03-17 | $15.30 | $15.59 | $15.30 | $15.45 | $15.45 | 1,050,061 |
| 2025-03-14 | $15.62 | $15.76 | $15.57 | $15.75 | $15.75 | 1,075,913 |
| 2025-03-13 | $15.74 | $15.82 | $15.43 | $15.56 | $15.56 | 1,736,368 |
| 2025-03-12 | $15.76 | $15.86 | $15.58 | $15.73 | $15.73 | 920,739 |
| 2025-03-11 | $16.01 | $16.02 | $15.62 | $15.69 | $15.69 | 1,302,860 |
| 2025-03-10 | $16.13 | $16.21 | $15.88 | $15.97 | $15.97 | 1,000,911 |
| 2025-03-07 | $16.00 | $16.21 | $16.00 | $16.11 | $16.11 | 936,821 |
| 2025-03-06 | $16.03 | $16.08 | $15.96 | $15.98 | $15.98 | 859,120 |
| 2025-03-05 | $16.25 | $16.25 | $16.01 | $16.01 | $16.01 | 1,309,334 |
| 2025-03-04 | $15.89 | $16.23 | $15.75 | $16.12 | $16.12 | 2,592,914 |
| 2025-03-03 | $16.13 | $16.29 | $15.85 | $15.95 | $15.95 | 810,224 |
| 2025-02-28 | $15.97 | $16.19 | $15.95 | $16.12 | $16.12 | 811,685 |
| 2025-02-27 | $15.99 | $16.06 | $15.85 | $15.98 | $15.98 | 896,388 |
| 2025-02-26 | $15.91 | $16.06 | $15.82 | $15.92 | $15.92 | 719,609 |
| 2025-02-25 | $15.96 | $15.96 | $15.76 | $15.92 | $15.92 | 694,517 |
| 2025-02-24 | $16.10 | $16.12 | $15.90 | $15.91 | $15.91 | 676,109 |
| 2025-02-21 | $16.08 | $16.14 | $16.02 | $16.03 | $16.03 | 509,844 |
| 2025-02-20 | $16.05 | $16.13 | $16.05 | $16.08 | $16.08 | 684,651 |
| 2025-02-19 | $15.94 | $16.10 | $15.94 | $16.09 | $16.09 | 665,844 |
| 2025-02-18 | $15.80 | $15.97 | $15.80 | $15.95 | $15.95 | 733,975 |
| 2025-02-14 | $15.75 | $15.94 | $15.71 | $15.78 | $15.78 | 515,842 |
| 2025-02-13 | $15.72 | $15.79 | $15.65 | $15.68 | $15.68 | 484,297 |
| 2025-02-12 | $15.58 | $15.74 | $15.55 | $15.72 | $15.72 | 520,808 |
| 2025-02-11 | $15.47 | $15.61 | $15.41 | $15.59 | $15.59 | 497,783 |
| 2025-02-10 | $15.50 | $15.54 | $15.33 | $15.47 | $15.47 | 620,595 |
| 2025-02-07 | $15.60 | $15.62 | $15.45 | $15.48 | $15.48 | 886,241 |
| 2025-02-06 | $15.81 | $15.82 | $15.55 | $15.55 | $15.55 | 745,376 |
| 2025-02-05 | $15.50 | $15.88 | $15.45 | $15.78 | $15.78 | 955,193 |
| 2025-02-04 | $15.38 | $15.60 | $15.16 | $15.51 | $15.51 | 1,683,306 |
| 2025-02-03 | $15.92 | $16.12 | $15.77 | $15.95 | $15.95 | 819,680 |
| 2025-01-31 | $15.87 | $16.11 | $15.83 | $16.00 | $16.00 | 811,348 |
| 2025-01-30 | $15.74 | $15.93 | $15.74 | $15.84 | $15.84 | 356,769 |
| 2025-01-29 | $15.89 | $15.95 | $15.66 | $15.66 | $15.66 | 565,788 |
| 2025-01-28 | $15.83 | $15.93 | $15.81 | $15.91 | $15.91 | 441,065 |
| 2025-01-27 | $15.67 | $15.82 | $15.64 | $15.81 | $15.81 | 500,170 |
| 2025-01-24 | $15.62 | $15.75 | $15.62 | $15.67 | $15.67 | 407,818 |
| 2025-01-23 | $15.62 | $15.72 | $15.61 | $15.64 | $15.64 | 412,231 |
| 2025-01-22 | $15.71 | $15.74 | $15.57 | $15.59 | $15.59 | 468,482 |
| 2025-01-21 | $15.68 | $15.85 | $15.67 | $15.72 | $15.72 | 1,033,668 |
| 2025-01-17 | $15.69 | $15.71 | $15.62 | $15.68 | $15.68 | 592,513 |
| 2025-01-16 | $15.48 | $15.68 | $15.46 | $15.68 | $15.68 | 390,515 |
| 2025-01-15 | $15.44 | $15.47 | $15.35 | $15.44 | $15.44 | 484,155 |
| 2025-01-14 | $15.10 | $15.34 | $15.09 | $15.27 | $15.27 | 492,967 |
| 2025-01-13 | $14.96 | $15.08 | $14.89 | $15.07 | $15.07 | 424,902 |
| 2025-01-10 | $14.98 | $15.01 | $14.91 | $14.96 | $14.96 | 643,813 |
| 2025-01-08 | $15.03 | $15.06 | $14.94 | $15.04 | $15.04 | 453,325 |
| 2025-01-07 | $15.20 | $15.26 | $15.05 | $15.08 | $15.08 | 530,020 |
| 2025-01-06 | $15.34 | $15.38 | $15.14 | $15.19 | $15.19 | 575,052 |
| 2025-01-03 | $15.36 | $15.40 | $15.28 | $15.32 | $15.32 | 400,722 |
| 2025-01-02 | $15.32 | $15.43 | $15.21 | $15.31 | $15.31 | 651,288 |
| 2024-12-31 | $15.24 | $15.32 | $15.16 | $15.28 | $15.28 | 1,677,247 |
| 2024-12-30 | $15.22 | $15.35 | $15.16 | $15.21 | $15.21 | 1,069,388 |
| 2024-12-27 | $15.16 | $15.30 | $15.15 | $15.26 | $15.26 | 763,714 |
| 2024-12-26 | $15.15 | $15.30 | $15.15 | $15.21 | $15.21 | 925,906 |
| 2024-12-24 | $14.99 | $15.28 | $14.98 | $15.24 | $15.24 | 541,854 |
| 2024-12-23 | $15.18 | $15.19 | $14.95 | $14.99 | $14.99 | 1,864,390 |
| 2024-12-20 | $15.12 | $15.30 | $15.08 | $15.18 | $15.18 | 3,233,342 |
| 2024-12-19 | $15.15 | $15.29 | $15.08 | $15.18 | $15.18 | 1,512,118 |
| 2024-12-18 | $15.33 | $15.50 | $15.04 | $15.09 | $15.09 | 1,634,000 |
| 2024-12-17 | $15.28 | $15.38 | $15.17 | $15.33 | $15.33 | 1,751,095 |
| 2024-12-16 | $15.47 | $15.50 | $15.24 | $15.37 | $15.37 | 1,600,356 |
| 2024-12-13 | $16.26 | $16.32 | $15.96 | $16.04 | $15.49 | 1,369,647 |
| 2024-12-12 | $16.14 | $16.33 | $16.12 | $16.23 | $15.67 | 522,412 |
| 2024-12-11 | $16.20 | $16.28 | $16.01 | $16.13 | $15.57 | 715,178 |
| 2024-12-10 | $16.40 | $16.41 | $16.26 | $16.33 | $15.77 | 724,540 |
| 2024-12-09 | $16.40 | $16.50 | $16.33 | $16.37 | $15.80 | 429,238 |
| 2024-12-06 | $16.32 | $16.44 | $16.22 | $16.34 | $15.78 | 480,811 |
| 2024-12-05 | $16.37 | $16.40 | $16.20 | $16.28 | $15.72 | 455,097 |
| 2024-12-04 | $16.21 | $16.39 | $16.20 | $16.37 | $15.80 | 527,502 |
| 2024-12-03 | $16.53 | $16.53 | $16.12 | $16.21 | $15.65 | 835,061 |
| 2024-12-02 | $16.30 | $16.52 | $16.29 | $16.47 | $15.90 | 1,008,157 |
| 2024-11-29 | $16.35 | $16.42 | $16.32 | $16.34 | $15.78 | 285,025 |
| 2024-11-27 | $15.97 | $16.32 | $15.97 | $16.28 | $15.72 | 678,845 |
| 2024-11-26 | $16.02 | $16.04 | $15.87 | $16.00 | $15.45 | 470,705 |
| 2024-11-25 | $15.95 | $16.14 | $15.90 | $16.02 | $15.47 | 991,952 |
| 2024-11-22 | $15.56 | $15.88 | $15.48 | $15.85 | $15.30 | 610,059 |
| 2024-11-21 | $15.65 | $15.70 | $15.46 | $15.56 | $15.02 | 1,144,288 |
| 2024-11-20 | $15.45 | $15.70 | $15.40 | $15.68 | $15.14 | 996,110 |
| 2024-11-19 | $16.00 | $16.11 | $15.40 | $15.61 | $15.07 | 1,781,727 |
| 2024-11-18 | $16.05 | $16.18 | $16.01 | $16.15 | $15.59 | 676,295 |
| 2024-11-15 | $16.12 | $16.14 | $15.97 | $16.03 | $16.03 | 359,190 |
| 2024-11-14 | $16.03 | $16.13 | $16.00 | $16.04 | $16.04 | 418,146 |
| 2024-11-13 | $15.95 | $16.11 | $15.92 | $15.98 | $15.98 | 354,277 |
| 2024-11-12 | $15.94 | $16.11 | $15.86 | $15.97 | $15.97 | 709,332 |
| 2024-11-11 | $16.06 | $16.21 | $15.94 | $16.01 | $16.01 | 525,183 |
| 2024-11-08 | $16.03 | $16.16 | $15.98 | $16.07 | $16.07 | 563,555 |
| 2024-11-07 | $16.02 | $16.19 | $15.90 | $15.95 | $15.95 | 630,447 |
| 2024-11-06 | $16.08 | $16.45 | $15.85 | $15.96 | $15.96 | 668,329 |
| 2024-11-05 | $15.55 | $15.71 | $15.55 | $15.65 | $15.65 | 502,056 |
| 2024-11-04 | $15.95 | $15.96 | $15.56 | $15.59 | $15.59 | 1,028,981 |
| 2024-11-01 | $16.20 | $16.24 | $15.84 | $15.96 | $15.96 | 601,470 |
| 2024-10-31 | $16.35 | $16.40 | $16.20 | $16.22 | $16.22 | 297,505 |
| 2024-10-30 | $16.22 | $16.47 | $16.22 | $16.39 | $16.39 | 303,596 |
| 2024-10-29 | $16.40 | $16.42 | $16.19 | $16.20 | $16.20 | 255,722 |
| 2024-10-28 | $16.31 | $16.48 | $16.31 | $16.45 | $16.45 | 322,512 |
| 2024-10-25 | $16.35 | $16.40 | $16.28 | $16.35 | $16.35 | 628,453 |
| 2024-10-24 | $16.19 | $16.33 | $16.10 | $16.32 | $16.32 | 542,980 |
| 2024-10-23 | $16.24 | $16.26 | $16.04 | $16.10 | $16.10 | 740,593 |
| 2024-10-22 | $16.57 | $16.57 | $16.21 | $16.24 | $16.24 | 642,578 |
| 2024-10-21 | $16.60 | $16.66 | $16.52 | $16.61 | $16.61 | 458,989 |
| 2024-10-18 | $16.55 | $16.64 | $16.48 | $16.62 | $16.62 | 357,811 |
| 2024-10-17 | $16.55 | $16.58 | $16.43 | $16.58 | $16.58 | 339,390 |
| 2024-10-16 | $16.43 | $16.64 | $16.42 | $16.55 | $16.55 | 374,833 |
| 2024-10-15 | $16.44 | $16.54 | $16.34 | $16.37 | $16.37 | 619,935 |
| 2024-10-14 | $16.35 | $16.40 | $16.30 | $16.39 | $16.39 | 416,344 |
| 2024-10-11 | $16.30 | $16.37 | $16.17 | $16.34 | $16.34 | 726,933 |
| 2024-10-10 | $16.37 | $16.41 | $16.24 | $16.30 | $16.30 | 580,304 |
| 2024-10-09 | $16.38 | $16.58 | $16.32 | $16.40 | $16.40 | 569,989 |
| 2024-10-08 | $16.33 | $16.41 | $16.18 | $16.40 | $16.40 | 522,750 |
| 2024-10-07 | $16.40 | $16.40 | $16.22 | $16.33 | $16.33 | 524,918 |
| 2024-10-04 | $16.40 | $16.48 | $16.17 | $16.38 | $16.38 | 725,737 |
| 2024-10-03 | $16.30 | $16.41 | $16.25 | $16.39 | $16.39 | 626,498 |
| 2024-10-02 | $16.27 | $16.40 | $16.25 | $16.36 | $16.36 | 630,082 |
| 2024-10-01 | $16.32 | $16.39 | $16.19 | $16.28 | $16.28 | 1,054,033 |
| 2024-09-30 | $16.39 | $16.54 | $16.30 | $16.31 | $16.31 | 932,837 |
| 2024-09-27 | $16.17 | $16.48 | $16.17 | $16.35 | $16.35 | 856,609 |
| 2024-09-26 | $15.92 | $16.15 | $15.92 | $16.11 | $16.11 | 721,166 |
| 2024-09-25 | $15.97 | $16.02 | $15.76 | $15.90 | $15.90 | 837,274 |
| 2024-09-24 | $16.14 | $16.19 | $16.00 | $16.00 | $16.00 | 575,934 |
| 2024-09-23 | $15.96 | $16.16 | $15.94 | $16.02 | $16.02 | 624,496 |
| 2024-09-20 | $15.97 | $16.03 | $15.91 | $15.95 | $15.95 | 561,303 |
| 2024-09-19 | $16.18 | $16.27 | $15.97 | $16.00 | $16.00 | 806,970 |
| 2024-09-18 | $15.93 | $16.26 | $15.91 | $16.09 | $16.09 | 755,929 |
| 2024-09-17 | $16.17 | $16.20 | $15.90 | $15.93 | $15.93 | 1,323,395 |
| 2024-09-16 | $16.07 | $16.12 | $15.95 | $16.11 | $16.11 | 744,343 |
| 2024-09-13 | $16.50 | $16.56 | $16.46 | $16.54 | $15.99 | 508,183 |
| 2024-09-12 | $16.32 | $16.45 | $16.21 | $16.41 | $15.87 | 566,912 |
| 2024-09-11 | $16.45 | $16.45 | $16.22 | $16.25 | $15.71 | 924,016 |
| 2024-09-10 | $16.54 | $16.60 | $16.29 | $16.41 | $15.87 | 759,424 |
| 2024-09-09 | $16.68 | $16.77 | $16.54 | $16.56 | $16.01 | 592,052 |
| 2024-09-06 | $16.88 | $16.94 | $16.59 | $16.62 | $16.07 | 512,662 |
| 2024-09-05 | $16.93 | $17.02 | $16.87 | $16.91 | $16.35 | 425,226 |
| 2024-09-04 | $17.04 | $17.11 | $16.90 | $16.93 | $16.37 | 355,050 |
| 2024-09-03 | $17.07 | $17.08 | $16.95 | $17.04 | $16.48 | 470,344 |
| 2024-08-30 | $17.02 | $17.14 | $17.00 | $17.13 | $17.13 | 457,461 |
| 2024-08-29 | $17.01 | $17.11 | $16.97 | $17.01 | $17.01 | 486,113 |
| 2024-08-28 | $17.05 | $17.06 | $16.93 | $16.94 | $16.94 | 486,327 |
| 2024-08-27 | $17.00 | $17.16 | $16.96 | $17.05 | $17.05 | 496,239 |
| 2024-08-26 | $17.00 | $17.10 | $16.87 | $16.99 | $16.99 | 685,892 |
| 2024-08-23 | $16.98 | $17.11 | $16.97 | $17.02 | $17.02 | 356,641 |
| 2024-08-22 | $17.04 | $17.13 | $16.95 | $16.97 | $16.97 | 512,596 |
| 2024-08-21 | $16.90 | $17.02 | $16.88 | $17.01 | $17.01 | 489,349 |
| 2024-08-20 | $16.88 | $16.90 | $16.77 | $16.88 | $16.88 | 611,317 |
| 2024-08-19 | $16.81 | $16.91 | $16.76 | $16.88 | $16.88 | 892,604 |
| 2024-08-16 | $16.77 | $16.91 | $16.72 | $16.79 | $16.79 | 640,171 |
| 2024-08-15 | $16.65 | $16.91 | $16.54 | $16.82 | $16.82 | 630,983 |
| 2024-08-14 | $16.45 | $16.52 | $16.29 | $16.49 | $16.49 | 604,774 |
| 2024-08-13 | $16.17 | $16.34 | $16.17 | $16.33 | $16.33 | 619,196 |
| 2024-08-12 | $16.12 | $16.27 | $16.11 | $16.15 | $16.15 | 532,599 |
| 2024-08-09 | $16.25 | $16.29 | $16.05 | $16.10 | $16.10 | 701,605 |
| 2024-08-08 | $16.10 | $16.21 | $16.05 | $16.19 | $16.19 | 636,350 |
| 2024-08-07 | $16.18 | $16.34 | $16.01 | $16.02 | $16.02 | 1,043,165 |
| 2024-08-06 | $15.99 | $16.28 | $15.99 | $16.12 | $16.12 | 1,212,685 |
| 2024-08-05 | $16.05 | $16.05 | $15.56 | $15.72 | $15.72 | 2,114,951 |
| 2024-08-02 | $17.10 | $17.10 | $16.46 | $16.51 | $16.51 | 1,833,404 |
| 2024-08-01 | $17.78 | $17.97 | $17.19 | $17.30 | $17.30 | 1,762,944 |
| 2024-07-31 | $18.11 | $18.27 | $17.99 | $18.03 | $18.03 | 1,078,637 |
| 2024-07-30 | $18.36 | $18.41 | $18.07 | $18.15 | $18.15 | 1,169,064 |
| 2024-07-29 | $18.46 | $18.46 | $18.34 | $18.36 | $18.36 | 821,588 |
| 2024-07-26 | $18.15 | $18.45 | $18.10 | $18.41 | $18.41 | 718,170 |
| 2024-07-25 | $17.94 | $18.24 | $17.94 | $18.11 | $18.11 | 1,388,033 |
| 2024-07-24 | $17.98 | $18.02 | $17.84 | $17.90 | $17.90 | 869,133 |
| 2024-07-23 | $18.00 | $18.04 | $17.86 | $17.97 | $17.97 | 1,012,383 |
| 2024-07-22 | $17.68 | $18.02 | $17.67 | $17.95 | $17.95 | 822,908 |
| 2024-07-19 | $17.73 | $17.78 | $17.63 | $17.67 | $17.67 | 824,315 |
| 2024-07-18 | $17.98 | $18.04 | $17.67 | $17.73 | $17.73 | 1,138,898 |
| 2024-07-17 | $18.29 | $18.30 | $17.85 | $17.98 | $17.98 | 2,143,718 |
| 2024-07-16 | $18.48 | $18.55 | $18.26 | $18.27 | $18.27 | 985,277 |
| 2024-07-15 | $18.55 | $18.60 | $18.43 | $18.51 | $18.51 | 534,012 |
| 2024-07-12 | $18.65 | $18.67 | $18.54 | $18.55 | $18.55 | 591,221 |
| 2024-07-11 | $18.62 | $18.64 | $18.56 | $18.60 | $18.60 | 553,498 |
| 2024-07-10 | $18.60 | $18.63 | $18.58 | $18.61 | $18.61 | 423,530 |
| 2024-07-09 | $18.70 | $18.72 | $18.57 | $18.57 | $18.57 | 641,824 |
| 2024-07-08 | $18.70 | $18.74 | $18.62 | $18.73 | $18.73 | 836,224 |
| 2024-07-05 | $18.75 | $18.78 | $18.62 | $18.74 | $18.74 | 678,212 |
| 2024-07-03 | $18.76 | $18.87 | $18.74 | $18.79 | $18.79 | 389,152 |
| 2024-07-02 | $18.68 | $18.80 | $18.59 | $18.79 | $18.79 | 439,525 |
| 2024-07-01 | $18.84 | $18.93 | $18.63 | $18.68 | $18.68 | 549,378 |
| 2024-06-28 | $18.96 | $19.05 | $18.79 | $18.81 | $18.81 | 721,470 |
| 2024-06-27 | $18.63 | $18.84 | $18.60 | $18.82 | $18.82 | 684,103 |
| 2024-06-26 | $18.68 | $18.73 | $18.58 | $18.61 | $18.61 | 580,964 |
| 2024-06-25 | $18.87 | $18.92 | $18.66 | $18.67 | $18.67 | 461,027 |
| 2024-06-24 | $18.94 | $19.03 | $18.83 | $18.86 | $18.86 | 469,295 |
| 2024-06-21 | $18.96 | $18.97 | $18.79 | $18.90 | $18.90 | 530,395 |
| 2024-06-20 | $19.09 | $19.09 | $18.96 | $18.99 | $18.99 | 532,342 |
| 2024-06-18 | $18.90 | $19.00 | $18.89 | $18.92 | $18.92 | 304,223 |
| 2024-06-17 | $18.93 | $19.03 | $18.70 | $19.01 | $19.01 | 732,734 |
| 2024-06-14 | $18.93 | $19.01 | $18.77 | $18.93 | $18.93 | 536,381 |
| 2024-06-13 | $19.60 | $19.61 | $19.37 | $19.45 | $18.90 | 513,549 |
| 2024-06-12 | $19.63 | $19.63 | $19.46 | $19.50 | $18.95 | 427,729 |
| 2024-06-11 | $19.61 | $19.67 | $19.46 | $19.54 | $18.99 | 489,961 |
| 2024-06-10 | $19.75 | $19.80 | $19.54 | $19.62 | $19.07 | 464,036 |
| 2024-06-07 | $19.53 | $19.76 | $19.50 | $19.75 | $19.75 | 379,414 |
| 2024-06-06 | $19.75 | $19.77 | $19.48 | $19.53 | $19.53 | 853,570 |
| 2024-06-05 | $19.65 | $19.72 | $19.45 | $19.72 | $19.72 | 462,458 |
| 2024-06-04 | $19.69 | $19.71 | $19.57 | $19.62 | $19.62 | 358,391 |
| 2024-06-03 | $19.63 | $19.79 | $19.55 | $19.67 | $19.67 | 800,752 |
| 2024-05-31 | $19.54 | $19.68 | $19.50 | $19.52 | $19.52 | 778,824 |
| 2024-05-30 | $19.47 | $19.52 | $19.34 | $19.49 | $19.49 | 793,392 |
| 2024-05-29 | $19.20 | $19.51 | $19.14 | $19.46 | $19.46 | 647,265 |
| 2024-05-28 | $19.20 | $19.35 | $19.18 | $19.23 | $19.23 | 377,673 |
| 2024-05-24 | $19.00 | $19.19 | $19.00 | $19.18 | $19.18 | 337,817 |
| 2024-05-23 | $19.08 | $19.08 | $18.94 | $18.95 | $18.95 | 378,603 |
| 2024-05-22 | $19.30 | $19.30 | $18.98 | $19.05 | $19.05 | 579,048 |
| 2024-05-21 | $19.36 | $19.37 | $19.20 | $19.22 | $19.22 | 653,104 |
| 2024-05-20 | $19.42 | $19.50 | $19.34 | $19.36 | $19.36 | 474,243 |
| 2024-05-17 | $19.40 | $19.44 | $19.31 | $19.37 | $19.37 | 414,605 |
| 2024-05-16 | $19.30 | $19.44 | $19.30 | $19.38 | $19.38 | 437,935 |
| 2024-05-15 | $19.52 | $19.53 | $19.24 | $19.24 | $19.24 | 591,322 |
| 2024-05-14 | $19.35 | $19.80 | $19.35 | $19.47 | $19.47 | 673,311 |
| 2024-05-13 | $19.38 | $19.39 | $19.24 | $19.30 | $19.30 | 609,887 |
| 2024-05-10 | $19.17 | $19.36 | $19.16 | $19.32 | $19.32 | 480,160 |
| 2024-05-09 | $19.12 | $19.24 | $19.10 | $19.20 | $19.20 | 547,058 |
| 2024-05-08 | $19.17 | $19.19 | $19.10 | $19.13 | $19.13 | 353,601 |
| 2024-05-07 | $19.21 | $19.25 | $19.11 | $19.18 | $19.18 | 529,562 |
| 2024-05-06 | $19.35 | $19.36 | $19.17 | $19.20 | $19.20 | 576,350 |
| 2024-05-03 | $19.46 | $19.46 | $19.23 | $19.30 | $19.30 | 602,098 |
| 2024-05-02 | $19.60 | $19.60 | $19.23 | $19.29 | $19.29 | 585,720 |
| 2024-05-01 | $19.16 | $19.59 | $19.15 | $19.50 | $19.50 | 731,999 |
| 2024-04-30 | $19.29 | $19.50 | $19.05 | $19.16 | $19.16 | 987,115 |
| 2024-04-29 | $19.83 | $19.95 | $19.79 | $19.87 | $19.87 | 495,600 |
| 2024-04-26 | $19.70 | $19.88 | $19.70 | $19.83 | $19.83 | 402,679 |
| 2024-04-25 | $19.64 | $19.75 | $19.57 | $19.67 | $19.67 | 330,192 |
| 2024-04-24 | $19.67 | $19.78 | $19.63 | $19.69 | $19.69 | 364,276 |
| 2024-04-23 | $19.59 | $19.71 | $19.56 | $19.64 | $19.64 | 744,717 |
| 2024-04-22 | $19.71 | $19.78 | $19.55 | $19.60 | $19.60 | 497,872 |
| 2024-04-19 | $19.49 | $19.78 | $19.48 | $19.74 | $19.74 | 509,423 |
| 2024-04-18 | $19.49 | $19.51 | $19.39 | $19.48 | $19.48 | 360,298 |
| 2024-04-17 | $19.32 | $19.48 | $19.32 | $19.43 | $19.43 | 243,018 |
| 2024-04-16 | $19.26 | $19.33 | $19.18 | $19.29 | $19.29 | 417,367 |
| 2024-04-15 | $19.33 | $19.49 | $19.20 | $19.23 | $19.23 | 415,375 |
| 2024-04-12 | $19.47 | $19.51 | $19.18 | $19.27 | $19.27 | 357,676 |
| 2024-04-11 | $19.37 | $19.50 | $19.34 | $19.48 | $19.48 | 609,592 |
| 2024-04-10 | $19.40 | $19.48 | $19.36 | $19.43 | $19.43 | 500,531 |
| 2024-04-09 | $19.54 | $19.55 | $19.36 | $19.48 | $19.48 | 392,670 |
| 2024-04-08 | $19.41 | $19.53 | $19.39 | $19.52 | $19.52 | 659,585 |
| 2024-04-05 | $19.35 | $19.49 | $19.31 | $19.45 | $19.45 | 323,245 |
| 2024-04-04 | $19.54 | $19.61 | $19.31 | $19.32 | $19.32 | 333,298 |
| 2024-04-03 | $19.50 | $19.56 | $19.41 | $19.42 | $19.42 | 493,004 |
| 2024-04-02 | $19.33 | $19.54 | $19.25 | $19.49 | $19.49 | 688,325 |
| 2024-04-01 | $19.65 | $19.65 | $19.30 | $19.32 | $19.32 | 662,668 |
| 2024-03-28 | $19.56 | $19.68 | $19.44 | $19.66 | $19.66 | 769,786 |
| 2024-03-27 | $19.43 | $19.59 | $19.43 | $19.50 | $19.50 | 499,634 |
| 2024-03-26 | $19.37 | $19.55 | $19.35 | $19.41 | $19.41 | 511,799 |
| 2024-03-25 | $19.27 | $19.47 | $19.26 | $19.37 | $19.37 | 787,578 |
| 2024-03-22 | $19.38 | $19.38 | $19.22 | $19.26 | $19.26 | 274,775 |
| 2024-03-21 | $19.30 | $19.43 | $19.27 | $19.35 | $19.35 | 419,102 |
| 2024-03-20 | $19.14 | $19.30 | $19.06 | $19.28 | $19.28 | 358,787 |
| 2024-03-19 | $19.04 | $19.21 | $18.95 | $19.17 | $19.17 | 459,377 |
| 2024-03-18 | $19.22 | $19.23 | $19.02 | $19.03 | $19.03 | 673,346 |
| 2024-03-15 | $19.11 | $19.33 | $19.10 | $19.20 | $19.20 | 686,352 |
| 2024-03-14 | $19.26 | $19.31 | $18.99 | $19.10 | $19.10 | 771,751 |
| 2024-03-13 | $19.95 | $20.01 | $19.69 | $19.70 | $19.15 | 995,519 |
| 2024-03-12 | $19.94 | $19.96 | $19.83 | $19.93 | $19.37 | 542,420 |
| 2024-03-11 | $19.79 | $19.93 | $19.73 | $19.87 | $19.31 | 612,175 |
| 2024-03-08 | $19.73 | $19.85 | $19.71 | $19.72 | $19.72 | 528,700 |
| 2024-03-07 | $19.70 | $19.78 | $19.64 | $19.73 | $19.73 | 554,677 |
| 2024-03-06 | $19.56 | $19.73 | $19.52 | $19.66 | $19.66 | 675,982 |
| 2024-03-05 | $19.51 | $19.57 | $19.45 | $19.49 | $19.49 | 448,273 |
| 2024-03-04 | $19.63 | $19.71 | $19.48 | $19.52 | $19.52 | 774,402 |
| 2024-03-01 | $19.93 | $19.93 | $19.60 | $19.67 | $19.67 | 819,505 |
| 2024-02-29 | $19.80 | $19.95 | $19.76 | $19.95 | $19.95 | 598,038 |
| 2024-02-28 | $20.00 | $20.00 | $19.73 | $19.73 | $19.73 | 475,073 |
| 2024-02-27 | $20.03 | $20.08 | $19.82 | $19.98 | $19.98 | 509,758 |
| 2024-02-26 | $20.09 | $20.13 | $19.88 | $19.93 | $19.93 | 717,828 |
| 2024-02-23 | $20.18 | $20.44 | $20.13 | $20.15 | $20.15 | 802,792 |
| 2024-02-22 | $19.96 | $20.18 | $19.89 | $20.14 | $20.14 | 510,928 |
| 2024-02-21 | $20.10 | $20.14 | $19.87 | $19.96 | $19.96 | 511,374 |
| 2024-02-20 | $20.27 | $20.27 | $20.05 | $20.11 | $20.11 | 550,522 |
| 2024-02-16 | $20.10 | $20.32 | $19.97 | $20.23 | $20.23 | 1,196,181 |
| 2024-02-15 | $20.00 | $20.24 | $20.00 | $20.09 | $20.09 | 1,320,861 |
| 2024-02-14 | $19.90 | $20.02 | $19.89 | $19.93 | $19.93 | 771,717 |
| 2024-02-13 | $20.00 | $20.00 | $19.79 | $19.84 | $19.84 | 545,666 |
| 2024-02-12 | $19.80 | $20.11 | $19.73 | $20.06 | $20.06 | 514,433 |
| 2024-02-09 | $19.67 | $19.76 | $19.53 | $19.73 | $19.73 | 575,108 |
| 2024-02-08 | $19.69 | $19.77 | $19.61 | $19.68 | $19.68 | 841,644 |
| 2024-02-07 | $19.76 | $19.82 | $19.59 | $19.60 | $19.60 | 790,132 |
| 2024-02-06 | $19.51 | $19.67 | $19.41 | $19.65 | $19.65 | 745,459 |
| 2024-02-05 | $19.68 | $19.68 | $19.38 | $19.52 | $19.52 | 981,455 |
| 2024-02-02 | $19.41 | $19.75 | $19.40 | $19.71 | $19.71 | 1,586,377 |
| 2024-02-01 | $19.85 | $19.95 | $19.15 | $19.52 | $19.52 | 4,271,804 |
| 2024-01-31 | $21.43 | $21.49 | $21.16 | $21.18 | $21.18 | 793,974 |
| 2024-01-30 | $21.38 | $21.52 | $21.37 | $21.48 | $21.48 | 333,382 |
| 2024-01-29 | $21.54 | $21.56 | $21.35 | $21.39 | $21.39 | 630,713 |
| 2024-01-26 | $21.50 | $21.56 | $21.46 | $21.54 | $21.54 | 410,351 |
| 2024-01-25 | $21.49 | $21.51 | $21.34 | $21.49 | $21.49 | 408,725 |
| 2024-01-24 | $21.59 | $21.64 | $21.37 | $21.38 | $21.38 | 382,564 |
| 2024-01-23 | $21.45 | $21.55 | $21.32 | $21.51 | $21.51 | 404,426 |
| 2024-01-22 | $21.39 | $21.55 | $21.36 | $21.41 | $21.41 | 544,166 |
| 2024-01-19 | $21.39 | $21.45 | $21.24 | $21.37 | $21.37 | 508,515 |
| 2024-01-18 | $21.39 | $21.41 | $21.20 | $21.34 | $21.34 | 565,952 |
| 2024-01-17 | $21.07 | $21.36 | $21.06 | $21.36 | $21.36 | 1,013,569 |
| 2024-01-16 | $21.20 | $21.25 | $21.01 | $21.14 | $21.14 | 496,215 |
| 2024-01-12 | $21.20 | $21.32 | $21.19 | $21.26 | $21.26 | 480,153 |
| 2024-01-11 | $21.13 | $21.20 | $20.86 | $21.18 | $21.18 | 582,982 |
| 2024-01-10 | $21.00 | $21.28 | $20.98 | $21.22 | $21.22 | 582,418 |
| 2024-01-09 | $20.94 | $21.06 | $20.90 | $21.00 | $21.00 | 536,202 |
| 2024-01-08 | $20.78 | $21.01 | $20.78 | $20.99 | $20.99 | 720,519 |
| 2024-01-05 | $21.04 | $21.12 | $20.85 | $20.91 | $20.91 | 565,316 |
| 2024-01-04 | $20.51 | $21.11 | $20.51 | $21.01 | $21.01 | 894,410 |
| 2024-01-03 | $20.35 | $20.58 | $20.24 | $20.47 | $20.47 | 496,940 |
| 2024-01-02 | $20.40 | $20.58 | $20.24 | $20.40 | $20.40 | 1,055,612 |
| 2023-12-29 | $20.74 | $20.74 | $20.42 | $20.42 | $20.42 | 754,487 |
| 2023-12-28 | $20.65 | $20.79 | $20.63 | $20.73 | $20.73 | 499,469 |
| 2023-12-27 | $20.59 | $20.70 | $20.49 | $20.65 | $20.65 | 546,496 |
| 2023-12-26 | $20.45 | $20.64 | $20.42 | $20.53 | $20.53 | 407,364 |
| 2023-12-22 | $20.41 | $20.55 | $20.39 | $20.43 | $20.43 | 452,151 |
| 2023-12-21 | $20.26 | $20.35 | $20.12 | $20.32 | $20.32 | 569,482 |
| 2023-12-20 | $20.31 | $20.44 | $20.21 | $20.21 | $20.21 | 492,007 |
| 2023-12-19 | $20.30 | $20.33 | $20.26 | $20.28 | $20.28 | 471,652 |
| 2023-12-18 | $20.22 | $20.32 | $20.10 | $20.30 | $20.30 | 640,987 |
| 2023-12-15 | $20.15 | $20.24 | $20.01 | $20.15 | $20.15 | 803,378 |
| 2023-12-14 | $20.14 | $20.25 | $20.05 | $20.11 | $20.11 | 1,143,713 |
| 2023-12-13 | $20.45 | $20.62 | $20.35 | $20.60 | $19.98 | 781,831 |
| 2023-12-12 | $20.44 | $20.53 | $20.36 | $20.46 | $19.85 | 611,256 |
| 2023-12-11 | $20.42 | $20.48 | $20.37 | $20.40 | $19.79 | 455,531 |
| 2023-12-08 | $20.24 | $20.43 | $20.15 | $20.37 | $20.37 | 663,126 |
| 2023-12-07 | $20.00 | $20.22 | $19.97 | $20.22 | $20.22 | 690,158 |
| 2023-12-06 | $20.02 | $20.10 | $19.97 | $20.01 | $20.01 | 558,429 |
| 2023-12-05 | $20.06 | $20.07 | $19.86 | $19.99 | $19.99 | 778,193 |
| 2023-12-04 | $20.00 | $20.11 | $20.00 | $20.07 | $20.07 | 957,180 |
| 2023-12-01 | $20.00 | $20.07 | $19.91 | $20.00 | $20.00 | 1,004,273 |
| 2023-11-30 | $19.95 | $20.06 | $19.90 | $20.00 | $20.00 | 975,207 |
| 2023-11-29 | $20.12 | $20.12 | $19.88 | $19.90 | $19.90 | 845,468 |
| 2023-11-28 | $20.05 | $20.08 | $19.93 | $20.02 | $20.02 | 961,938 |
| 2023-11-27 | $20.06 | $20.09 | $19.85 | $20.03 | $20.03 | 1,518,018 |
| 2023-11-24 | $20.08 | $20.11 | $19.90 | $20.02 | $20.02 | 1,038,253 |
| 2023-11-22 | $19.88 | $19.96 | $19.83 | $19.94 | $19.94 | 962,735 |
| 2023-11-21 | $19.88 | $19.89 | $19.75 | $19.78 | $19.78 | 497,603 |
| 2023-11-20 | $19.92 | $19.98 | $19.85 | $19.87 | $19.87 | 605,758 |
| 2023-11-17 | $19.96 | $20.09 | $19.85 | $19.92 | $19.92 | 819,250 |
| 2023-11-16 | $19.97 | $20.01 | $19.78 | $19.84 | $19.84 | 595,600 |
| 2023-11-15 | $19.85 | $19.98 | $19.65 | $19.93 | $19.93 | 594,181 |
| 2023-11-14 | $20.00 | $20.23 | $19.84 | $19.86 | $19.86 | 1,034,619 |
| 2023-11-13 | $19.73 | $19.87 | $19.66 | $19.84 | $19.84 | 433,023 |
| 2023-11-10 | $19.70 | $19.76 | $19.64 | $19.73 | $19.73 | 378,518 |
| 2023-11-09 | $19.54 | $19.71 | $19.53 | $19.59 | $19.59 | 312,378 |
| 2023-11-08 | $19.48 | $19.54 | $19.39 | $19.53 | $19.53 | 321,544 |
| 2023-11-07 | $19.80 | $19.80 | $19.37 | $19.51 | $19.51 | 569,057 |
| 2023-11-06 | $19.82 | $19.83 | $19.44 | $19.61 | $19.61 | 657,989 |
| 2023-11-03 | $19.55 | $19.90 | $19.55 | $19.75 | $19.75 | 713,009 |
| 2023-11-02 | $19.33 | $19.49 | $19.32 | $19.48 | $19.48 | 581,106 |
| 2023-11-01 | $19.03 | $19.35 | $19.01 | $19.21 | $19.21 | 578,654 |
| 2023-10-31 | $19.00 | $19.20 | $18.94 | $19.00 | $19.00 | 409,678 |
| 2023-10-30 | $18.88 | $18.95 | $18.68 | $18.91 | $18.91 | 502,819 |
| 2023-10-27 | $18.87 | $18.93 | $18.64 | $18.67 | $18.67 | 329,596 |
| 2023-10-26 | $18.87 | $19.07 | $18.87 | $18.90 | $18.90 | 305,943 |
| 2023-10-25 | $18.96 | $19.01 | $18.75 | $18.84 | $18.84 | 256,682 |
| 2023-10-24 | $18.92 | $19.16 | $18.92 | $19.02 | $19.02 | 296,799 |
| 2023-10-23 | $18.89 | $19.04 | $18.72 | $18.91 | $18.91 | 391,333 |
| 2023-10-20 | $19.20 | $19.25 | $18.83 | $18.90 | $18.90 | 587,734 |
| 2023-10-19 | $19.46 | $19.49 | $19.14 | $19.15 | $19.15 | 387,776 |
| 2023-10-18 | $19.71 | $19.77 | $19.45 | $19.45 | $19.45 | 416,820 |
| 2023-10-17 | $19.81 | $19.98 | $19.73 | $19.76 | $19.76 | 374,258 |
| 2023-10-16 | $19.63 | $19.97 | $19.63 | $19.88 | $19.88 | 430,461 |
| 2023-10-13 | $19.36 | $19.62 | $19.34 | $19.50 | $19.50 | 593,026 |
| 2023-10-12 | $19.80 | $19.84 | $19.01 | $19.31 | $19.31 | 1,170,012 |
| 2023-10-11 | $19.60 | $19.84 | $19.55 | $19.82 | $19.82 | 466,308 |
| 2023-10-10 | $19.46 | $19.71 | $19.46 | $19.51 | $19.51 | 392,837 |
| 2023-10-09 | $19.10 | $19.50 | $19.05 | $19.42 | $19.42 | 359,281 |
| 2023-10-06 | $18.84 | $19.24 | $18.83 | $19.10 | $19.10 | 591,145 |
| 2023-10-05 | $18.78 | $18.97 | $18.73 | $18.87 | $18.87 | 518,974 |
| 2023-10-04 | $19.06 | $19.07 | $18.41 | $18.86 | $18.86 | 1,121,549 |
| 2023-10-03 | $19.49 | $19.49 | $18.78 | $19.11 | $19.11 | 1,092,845 |
| 2023-10-02 | $20.13 | $20.17 | $19.47 | $19.56 | $19.56 | 937,329 |
| 2023-09-29 | $20.04 | $20.23 | $20.01 | $20.12 | $20.12 | 764,979 |
| 2023-09-28 | $19.87 | $20.02 | $19.86 | $19.98 | $19.98 | 486,890 |
| 2023-09-27 | $19.90 | $20.13 | $19.76 | $19.86 | $19.86 | 809,672 |
| 2023-09-26 | $20.10 | $20.23 | $19.84 | $19.86 | $19.86 | 427,767 |
| 2023-09-25 | $20.05 | $20.16 | $19.99 | $20.13 | $20.13 | 429,054 |
| 2023-09-22 | $19.95 | $20.10 | $19.95 | $20.06 | $20.06 | 615,477 |
| 2023-09-21 | $20.22 | $20.22 | $19.93 | $19.96 | $19.96 | 381,736 |
| 2023-09-20 | $20.39 | $20.44 | $20.26 | $20.26 | $20.26 | 462,891 |
| 2023-09-19 | $20.37 | $20.40 | $20.21 | $20.31 | $20.31 | 402,388 |
| 2023-09-18 | $20.20 | $20.35 | $20.10 | $20.33 | $20.33 | 364,898 |
| 2023-09-15 | $19.77 | $20.18 | $19.76 | $20.16 | $20.16 | 595,191 |
| 2023-09-14 | $20.12 | $20.13 | $19.85 | $19.86 | $19.86 | 691,141 |
| 2023-09-13 | $20.52 | $20.71 | $20.43 | $20.57 | $20.02 | 816,611 |
| 2023-09-12 | $20.46 | $20.57 | $20.39 | $20.44 | $20.44 | 1,095,362 |
| 2023-09-11 | $20.39 | $20.53 | $20.29 | $20.41 | $20.41 | 1,058,196 |
| 2023-09-08 | $20.03 | $20.23 | $20.00 | $20.20 | $20.20 | 352,275 |
| 2023-09-07 | $19.82 | $20.07 | $19.82 | $20.01 | $20.01 | 426,651 |
| 2023-09-06 | $19.99 | $20.00 | $19.73 | $19.82 | $19.82 | 389,257 |
| 2023-09-05 | $20.22 | $20.23 | $19.95 | $19.99 | $19.99 | 535,245 |
| 2023-09-01 | $20.17 | $20.27 | $20.13 | $20.18 | $20.18 | 387,186 |
| 2023-08-31 | $20.09 | $20.20 | $20.02 | $20.06 | $20.06 | 631,491 |
| 2023-08-30 | $19.94 | $20.07 | $19.87 | $20.02 | $20.02 | 478,375 |
| 2023-08-29 | $19.80 | $19.91 | $19.74 | $19.90 | $19.90 | 320,890 |
| 2023-08-28 | $19.61 | $19.80 | $19.61 | $19.76 | $19.76 | 417,887 |
| 2023-08-25 | $19.53 | $19.62 | $19.42 | $19.60 | $19.60 | 466,882 |
| 2023-08-24 | $19.45 | $19.61 | $19.40 | $19.49 | $19.49 | 348,734 |
| 2023-08-23 | $19.39 | $19.53 | $19.38 | $19.49 | $19.49 | 478,316 |
| 2023-08-22 | $19.61 | $19.65 | $19.26 | $19.31 | $19.31 | 446,654 |
| 2023-08-21 | $19.56 | $19.68 | $19.45 | $19.61 | $19.61 | 356,098 |
| 2023-08-18 | $19.47 | $19.73 | $19.44 | $19.59 | $19.59 | 482,187 |
| 2023-08-17 | $19.68 | $19.74 | $19.47 | $19.50 | $19.50 | 424,892 |
| 2023-08-16 | $19.71 | $19.82 | $19.56 | $19.70 | $19.70 | 359,417 |
| 2023-08-15 | $19.90 | $19.94 | $19.71 | $19.71 | $19.71 | 367,088 |
| 2023-08-14 | $19.94 | $20.05 | $19.91 | $19.94 | $19.94 | 614,075 |
| 2023-08-11 | $20.03 | $20.08 | $19.93 | $19.94 | $19.94 | 457,286 |
| 2023-08-10 | $20.14 | $20.22 | $20.03 | $20.04 | $20.04 | 394,588 |
| 2023-08-09 | $20.21 | $20.28 | $20.03 | $20.03 | $20.03 | 425,024 |
| 2023-08-08 | $20.26 | $20.31 | $20.07 | $20.29 | $20.29 | 353,582 |
| 2023-08-07 | $20.19 | $20.33 | $20.09 | $20.29 | $20.29 | 389,710 |
| 2023-08-04 | $19.97 | $20.21 | $19.91 | $20.12 | $20.12 | 536,968 |
| 2023-08-03 | $20.26 | $20.39 | $19.97 | $20.00 | $20.00 | 497,670 |
| 2023-08-02 | $20.45 | $20.50 | $20.29 | $20.46 | $20.46 | 280,549 |
| 2023-08-01 | $20.41 | $20.52 | $20.34 | $20.50 | $20.50 | 299,659 |
| 2023-07-31 | $20.43 | $20.60 | $20.29 | $20.41 | $20.41 | 623,934 |
| 2023-07-28 | $20.34 | $20.44 | $20.28 | $20.40 | $20.40 | 448,131 |
| 2023-07-27 | $20.44 | $20.48 | $20.26 | $20.27 | $20.27 | 388,812 |
| 2023-07-26 | $20.22 | $20.49 | $20.22 | $20.47 | $20.47 | 709,882 |
| 2023-07-25 | $20.25 | $20.37 | $20.10 | $20.14 | $20.14 | 823,624 |
| 2023-07-24 | $20.10 | $20.33 | $20.10 | $20.30 | $20.30 | 1,087,367 |
| 2023-07-21 | $20.13 | $20.19 | $20.01 | $20.07 | $20.07 | 443,840 |
| 2023-07-20 | $20.23 | $20.25 | $20.01 | $20.13 | $20.13 | 738,914 |
| 2023-07-19 | $20.25 | $20.32 | $20.14 | $20.17 | $20.17 | 550,910 |
| 2023-07-18 | $20.10 | $20.39 | $19.99 | $20.22 | $20.22 | 516,909 |
| 2023-07-17 | $19.80 | $20.06 | $19.74 | $20.00 | $20.00 | 614,446 |
| 2023-07-14 | $19.87 | $19.88 | $19.67 | $19.79 | $19.79 | 475,891 |
| 2023-07-13 | $19.72 | $19.87 | $19.65 | $19.81 | $19.81 | 593,838 |
| 2023-07-12 | $19.75 | $19.84 | $19.69 | $19.73 | $19.73 | 529,724 |
| 2023-07-11 | $19.68 | $19.72 | $19.63 | $19.65 | $19.65 | 376,080 |
| 2023-07-10 | $19.67 | $19.76 | $19.62 | $19.65 | $19.65 | 302,624 |
| 2023-07-07 | $19.41 | $19.69 | $19.41 | $19.64 | $19.64 | 301,725 |
| 2023-07-06 | $19.52 | $19.53 | $19.24 | $19.47 | $19.47 | 291,290 |
| 2023-07-05 | $19.55 | $19.60 | $19.44 | $19.57 | $19.57 | 434,856 |
| 2023-07-03 | $19.50 | $19.65 | $19.45 | $19.55 | $19.55 | 463,472 |
| 2023-06-30 | $19.50 | $19.67 | $19.43 | $19.43 | $19.43 | 749,267 |
| 2023-06-29 | $19.27 | $19.49 | $19.20 | $19.46 | $19.46 | 413,712 |
| 2023-06-28 | $18.83 | $19.19 | $18.82 | $19.16 | $19.16 | 446,124 |
| 2023-06-27 | $18.74 | $18.92 | $18.71 | $18.82 | $18.82 | 426,100 |
| 2023-06-26 | $18.73 | $18.79 | $18.71 | $18.73 | $18.73 | 215,341 |
| 2023-06-23 | $18.86 | $18.90 | $18.63 | $18.67 | $18.67 | 416,072 |
| 2023-06-22 | $19.14 | $19.17 | $18.95 | $18.96 | $18.96 | 303,551 |
| 2023-06-21 | $19.14 | $19.27 | $19.08 | $19.21 | $19.21 | 300,875 |
| 2023-06-20 | $19.21 | $19.32 | $19.16 | $19.19 | $19.19 | 410,811 |
| 2023-06-16 | $19.36 | $19.44 | $19.23 | $19.23 | $19.23 | 551,039 |
| 2023-06-15 | $19.28 | $19.47 | $19.20 | $19.30 | $19.30 | 462,394 |
| 2023-06-14 | $19.39 | $19.49 | $19.25 | $19.31 | $19.31 | 652,637 |
| 2023-06-13 | $19.99 | $20.05 | $19.91 | $19.99 | $19.99 | 687,719 |
| 2023-06-12 | $19.68 | $19.94 | $19.68 | $19.92 | $19.92 | 533,607 |
| 2023-06-09 | $19.70 | $19.75 | $19.66 | $19.68 | $19.68 | 389,949 |
| 2023-06-08 | $19.68 | $19.75 | $19.53 | $19.70 | $19.70 | 410,084 |
| 2023-06-07 | $19.54 | $19.74 | $19.46 | $19.64 | $19.64 | 489,872 |
| 2023-06-06 | $19.09 | $19.52 | $19.08 | $19.41 | $19.41 | 569,233 |
| 2023-06-05 | $18.80 | $19.09 | $18.80 | $19.05 | $19.05 | 348,389 |
| 2023-06-02 | $18.80 | $18.88 | $18.72 | $18.72 | $18.72 | 299,339 |
| 2023-06-01 | $18.67 | $18.78 | $18.64 | $18.73 | $18.73 | 498,998 |
| 2023-05-31 | $18.64 | $18.75 | $18.45 | $18.71 | $18.71 | 333,068 |
| 2023-05-30 | $18.65 | $18.79 | $18.60 | $18.64 | $18.64 | 312,031 |
| 2023-05-26 | $18.55 | $18.77 | $18.53 | $18.70 | $18.70 | 248,781 |
| 2023-05-25 | $18.46 | $18.60 | $18.43 | $18.52 | $18.52 | 278,204 |
| 2023-05-24 | $18.70 | $18.80 | $18.42 | $18.52 | $18.52 | 287,903 |
| 2023-05-23 | $18.78 | $18.97 | $18.75 | $18.76 | $18.76 | 254,787 |
| 2023-05-22 | $18.84 | $18.87 | $18.62 | $18.73 | $18.73 | 254,291 |
| 2023-05-19 | $18.79 | $18.93 | $18.72 | $18.75 | $18.75 | 217,661 |
| 2023-05-18 | $18.46 | $18.73 | $18.42 | $18.69 | $18.69 | 215,142 |
| 2023-05-17 | $18.31 | $18.53 | $18.23 | $18.47 | $18.47 | 388,195 |
| 2023-05-16 | $18.40 | $18.49 | $18.23 | $18.24 | $18.24 | 261,074 |
| 2023-05-15 | $18.41 | $18.53 | $18.37 | $18.45 | $18.45 | 236,116 |
| 2023-05-12 | $18.45 | $18.50 | $18.24 | $18.35 | $18.35 | 290,301 |
| 2023-05-11 | $18.48 | $18.56 | $18.27 | $18.38 | $18.38 | 270,842 |
| 2023-05-10 | $18.46 | $18.60 | $18.32 | $18.59 | $18.59 | 287,220 |
| 2023-05-09 | $18.32 | $18.45 | $18.15 | $18.35 | $18.35 | 336,852 |
| 2023-05-08 | $18.39 | $18.46 | $18.09 | $18.43 | $18.43 | 353,915 |
| 2023-05-05 | $18.17 | $18.34 | $18.00 | $18.04 | $18.04 | 509,836 |
| 2023-05-04 | $18.47 | $18.53 | $17.99 | $18.00 | $18.00 | 692,299 |
| 2023-05-03 | $18.49 | $18.76 | $18.45 | $18.48 | $18.48 | 365,361 |
| 2023-05-02 | $18.74 | $18.76 | $18.18 | $18.47 | $18.47 | 366,649 |
| 2023-05-01 | $18.88 | $18.98 | $18.75 | $18.77 | $18.77 | 268,025 |
| 2023-04-28 | $18.86 | $19.04 | $18.82 | $18.88 | $18.88 | 323,905 |
| 2023-04-27 | $18.55 | $18.88 | $18.55 | $18.85 | $18.85 | 378,652 |
| 2023-04-26 | $18.50 | $18.67 | $18.42 | $18.52 | $18.52 | 329,770 |
| 2023-04-25 | $18.68 | $18.77 | $18.52 | $18.52 | $18.52 | 220,153 |
| 2023-04-24 | $18.75 | $18.89 | $18.66 | $18.82 | $18.82 | 243,479 |
| 2023-04-21 | $18.59 | $18.75 | $18.51 | $18.75 | $18.75 | 282,578 |
| 2023-04-20 | $18.75 | $18.84 | $18.52 | $18.68 | $18.68 | 310,568 |
| 2023-04-19 | $18.60 | $18.82 | $18.56 | $18.82 | $18.82 | 301,768 |
| 2023-04-18 | $18.87 | $18.87 | $18.56 | $18.65 | $18.65 | 442,397 |
| 2023-04-17 | $18.80 | $18.99 | $18.63 | $18.96 | $18.96 | 310,062 |
| 2023-04-14 | $19.08 | $19.15 | $18.64 | $18.82 | $18.82 | 473,423 |
| 2023-04-13 | $18.50 | $19.08 | $18.44 | $19.04 | $19.04 | 504,656 |
| 2023-04-12 | $18.43 | $18.53 | $18.40 | $18.44 | $18.44 | 334,967 |
| 2023-04-11 | $18.33 | $18.46 | $18.19 | $18.37 | $18.37 | 387,341 |
| 2023-04-10 | $18.50 | $18.55 | $18.02 | $18.28 | $18.28 | 567,357 |
| 2023-04-06 | $18.37 | $18.46 | $18.31 | $18.44 | $18.44 | 309,651 |
| 2023-04-05 | $18.48 | $18.54 | $18.15 | $18.33 | $18.33 | 707,852 |
| 2023-04-04 | $18.94 | $18.98 | $18.47 | $18.54 | $18.54 | 503,868 |
| 2023-04-03 | $18.97 | $19.12 | $18.78 | $18.89 | $18.89 | 765,663 |
| 2023-03-31 | $18.70 | $18.81 | $18.65 | $18.77 | $18.77 | 584,008 |
| 2023-03-30 | $18.68 | $18.71 | $18.50 | $18.57 | $18.57 | 355,140 |
| 2023-03-29 | $18.54 | $18.61 | $18.41 | $18.58 | $18.58 | 301,744 |
| 2023-03-28 | $18.44 | $18.55 | $18.35 | $18.45 | $18.45 | 401,880 |
| 2023-03-27 | $18.43 | $18.54 | $18.28 | $18.44 | $18.44 | 331,609 |
| 2023-03-24 | $17.90 | $18.34 | $17.77 | $18.31 | $18.31 | 401,544 |
| 2023-03-23 | $18.15 | $18.38 | $17.96 | $18.03 | $18.03 | 323,225 |
| 2023-03-22 | $18.61 | $18.61 | $18.10 | $18.11 | $18.11 | 448,908 |
| 2023-03-21 | $18.25 | $18.67 | $18.25 | $18.64 | $18.64 | 478,380 |
| 2023-03-20 | $18.04 | $18.43 | $17.95 | $17.98 | $17.98 | 611,588 |
| 2023-03-17 | $18.12 | $18.13 | $17.70 | $17.85 | $17.85 | 1,545,577 |
| 2023-03-16 | $18.12 | $18.35 | $17.79 | $18.21 | $18.21 | 928,188 |
| 2023-03-15 | $18.03 | $18.22 | $17.78 | $18.22 | $18.22 | 1,042,383 |
| 2023-03-14 | $18.27 | $18.69 | $18.16 | $18.27 | $18.27 | 882,794 |
| 2023-03-13 | $18.27 | $18.70 | $17.86 | $18.40 | $18.40 | 1,386,056 |
| 2023-03-10 | $19.21 | $19.31 | $18.35 | $18.52 | $18.52 | 1,404,973 |
| 2023-03-09 | $20.05 | $20.10 | $19.33 | $19.36 | $19.36 | 909,239 |
| 2023-03-08 | $20.15 | $20.19 | $20.04 | $20.10 | $20.10 | 385,735 |
| 2023-03-07 | $20.45 | $20.45 | $20.10 | $20.11 | $20.11 | 450,627 |
| 2023-03-06 | $20.44 | $20.53 | $20.38 | $20.43 | $20.43 | 477,205 |
| 2023-03-03 | $20.20 | $20.43 | $20.19 | $20.35 | $20.35 | 388,289 |
| 2023-03-02 | $20.24 | $20.29 | $20.10 | $20.21 | $20.21 | 284,960 |
| 2023-03-01 | $20.23 | $20.40 | $20.15 | $20.22 | $20.22 | 541,739 |
| 2023-02-28 | $20.35 | $20.39 | $20.08 | $20.32 | $20.32 | 649,783 |
| 2023-02-27 | $20.29 | $20.65 | $20.28 | $20.34 | $20.34 | 579,538 |
| 2023-02-24 | $20.20 | $20.34 | $20.09 | $20.17 | $20.17 | 380,671 |
| 2023-02-23 | $20.10 | $20.29 | $20.08 | $20.22 | $20.22 | 326,194 |
| 2023-02-22 | $19.99 | $20.13 | $19.89 | $20.06 | $20.06 | 418,016 |
| 2023-02-21 | $20.47 | $20.47 | $19.88 | $19.98 | $19.98 | 890,626 |
| 2023-02-17 | $20.19 | $20.59 | $20.18 | $20.54 | $20.54 | 591,060 |
| 2023-02-16 | $20.08 | $20.37 | $19.97 | $20.20 | $20.20 | 345,918 |
| 2023-02-15 | $20.13 | $20.19 | $19.97 | $20.11 | $20.11 | 418,109 |
| 2023-02-14 | $20.15 | $20.33 | $20.09 | $20.18 | $20.18 | 455,133 |
| 2023-02-13 | $19.90 | $20.15 | $19.86 | $20.12 | $20.12 | 460,930 |
| 2023-02-10 | $19.67 | $20.09 | $19.62 | $19.91 | $19.91 | 552,102 |
| 2023-02-09 | $19.91 | $20.01 | $19.57 | $19.58 | $19.58 | 918,013 |
| 2023-02-08 | $20.50 | $20.50 | $19.89 | $19.93 | $19.93 | 1,051,800 |
| 2023-02-07 | $20.48 | $20.66 | $20.30 | $20.51 | $20.51 | 968,617 |
| 2023-02-06 | $20.32 | $20.50 | $20.14 | $20.26 | $20.26 | 446,520 |
| 2023-02-03 | $20.43 | $20.53 | $20.27 | $20.34 | $20.34 | 545,600 |
| 2023-02-02 | $20.48 | $20.56 | $20.39 | $20.43 | $20.43 | 457,710 |
| 2023-02-01 | $19.96 | $20.44 | $19.94 | $20.38 | $20.38 | 607,809 |
| 2023-01-31 | $19.92 | $20.11 | $19.92 | $20.01 | $20.01 | 485,503 |
| 2023-01-30 | $20.24 | $20.36 | $19.87 | $19.89 | $19.89 | 537,159 |
| 2023-01-27 | $20.18 | $20.56 | $20.11 | $20.30 | $20.30 | 886,006 |
| 2023-01-26 | $20.10 | $20.15 | $19.96 | $20.09 | $20.09 | 839,655 |
| 2023-01-25 | $20.34 | $20.39 | $19.80 | $19.95 | $19.95 | 2,053,634 |
| 2023-01-24 | $21.04 | $21.04 | $20.16 | $20.32 | $20.32 | 2,290,979 |
| 2023-01-23 | $21.29 | $21.29 | $20.83 | $21.13 | $21.13 | 525,076 |
| 2023-01-20 | $6.99 | $7.04 | $6.93 | $7.02 | $21.06 | 502,814 |
| 2023-01-19 | $7.02 | $7.03 | $6.97 | $6.98 | $20.94 | 208,594 |
| 2023-01-18 | $7.10 | $7.13 | $7.02 | $7.04 | $21.12 | 272,370 |
| 2023-01-17 | $7.13 | $7.14 | $7.08 | $7.09 | $21.27 | 319,971 |
| 2023-01-13 | $7.13 | $7.13 | $7.06 | $7.10 | $21.30 | 166,292 |
| 2023-01-12 | $7.14 | $7.16 | $7.09 | $7.15 | $21.45 | 366,732 |
| 2023-01-11 | $7.10 | $7.14 | $7.10 | $7.13 | $21.39 | 362,739 |
| 2023-01-10 | $7.12 | $7.14 | $7.07 | $7.07 | $21.21 | 307,850 |
| 2023-01-09 | $7.10 | $7.12 | $7.07 | $7.10 | $21.30 | 263,117 |
| 2023-01-06 | $7.09 | $7.13 | $7.05 | $7.07 | $21.21 | 309,987 |
| 2023-01-05 | $7.04 | $7.08 | $7.00 | $7.05 | $21.15 | 202,266 |
| 2023-01-04 | $7.00 | $7.09 | $7.00 | $7.05 | $21.15 | 494,235 |
| 2023-01-03 | $6.91 | $7.01 | $6.90 | $6.98 | $20.94 | 345,218 |
| 2022-12-30 | $6.96 | $7.02 | $6.85 | $6.87 | $20.61 | 481,673 |
| 2022-12-29 | $6.90 | $6.95 | $6.86 | $6.93 | $20.79 | 359,618 |
| 2022-12-28 | $6.89 | $6.91 | $6.82 | $6.84 | $20.52 | 328,867 |
| 2022-12-27 | $6.88 | $6.90 | $6.83 | $6.87 | $20.61 | 312,000 |
| 2022-12-23 | $6.75 | $6.88 | $6.75 | $6.85 | $20.55 | 235,763 |
| 2022-12-22 | $6.73 | $6.79 | $6.66 | $6.77 | $20.31 | 362,220 |
| 2022-12-21 | $6.84 | $6.90 | $6.70 | $6.70 | $20.10 | 740,978 |
| 2022-12-20 | $6.67 | $6.80 | $6.67 | $6.77 | $20.31 | 333,117 |
| 2022-12-19 | $6.72 | $6.75 | $6.61 | $6.65 | $19.95 | 284,666 |
| 2022-12-16 | $6.76 | $6.77 | $6.67 | $6.72 | $20.16 | 1,016,622 |
| 2022-12-15 | $6.77 | $6.82 | $6.74 | $6.78 | $20.34 | 402,644 |
| 2022-12-14 | $6.85 | $6.85 | $6.76 | $6.80 | $20.40 | 527,313 |
| 2022-12-13 | $7.16 | $7.18 | $7.10 | $7.13 | $20.43 | 552,023 |
| 2022-12-12 | $7.05 | $7.08 | $6.98 | $7.06 | $20.23 | 209,992 |
| 2022-12-09 | $6.97 | $7.09 | $6.93 | $7.04 | $20.17 | 252,205 |
| 2022-12-08 | $6.97 | $7.01 | $6.95 | $6.97 | $19.97 | 241,786 |
| 2022-12-07 | $6.98 | $7.03 | $6.95 | $6.97 | $19.97 | 380,021 |
| 2022-12-06 | $7.11 | $7.11 | $6.95 | $6.98 | $20.00 | 269,751 |
| 2022-12-05 | $7.14 | $7.16 | $7.06 | $7.08 | $20.29 | 311,132 |
| 2022-12-02 | $7.15 | $7.19 | $7.05 | $7.16 | $20.51 | 331,946 |
| 2022-12-01 | $7.20 | $7.22 | $7.13 | $7.19 | $20.60 | 314,622 |
| 2022-11-30 | $7.12 | $7.19 | $7.04 | $7.18 | $20.57 | 285,210 |
| 2022-11-29 | $7.08 | $7.12 | $7.06 | $7.10 | $20.34 | 275,421 |
| 2022-11-28 | $7.11 | $7.14 | $7.05 | $7.06 | $20.23 | 334,403 |
| 2022-11-25 | $7.13 | $7.19 | $7.12 | $7.16 | $7.16 | 236,830 |
| 2022-11-23 | $7.20 | $7.23 | $7.14 | $7.14 | $7.14 | 657,639 |
| 2022-11-22 | $7.18 | $7.20 | $7.14 | $7.20 | $7.20 | 1,031,485 |
| 2022-11-21 | $7.16 | $7.16 | $7.10 | $7.15 | $7.15 | 908,314 |
| 2022-11-18 | $7.13 | $7.17 | $7.03 | $7.14 | $7.14 | 619,990 |
| 2022-11-17 | $7.09 | $7.12 | $6.99 | $7.10 | $7.10 | 809,893 |
| 2022-11-16 | $7.00 | $7.17 | $6.96 | $7.10 | $7.10 | 1,907,422 |
| 2022-11-15 | $6.86 | $7.00 | $6.77 | $6.96 | $6.96 | 1,125,400 |
| 2022-11-14 | $6.61 | $6.66 | $6.59 | $6.62 | $6.62 | 510,662 |
| 2022-11-11 | $6.66 | $6.76 | $6.63 | $6.66 | $6.66 | 433,456 |
| 2022-11-10 | $6.72 | $6.77 | $6.58 | $6.62 | $6.62 | 726,763 |
| 2022-11-09 | $6.71 | $6.79 | $6.58 | $6.59 | $6.59 | 872,712 |
| 2022-11-08 | $6.82 | $6.84 | $6.68 | $6.72 | $6.72 | 511,844 |
| 2022-11-07 | $6.78 | $6.84 | $6.75 | $6.81 | $6.81 | 865,291 |
| 2022-11-04 | $6.73 | $6.89 | $6.69 | $6.76 | $6.76 | 784,328 |
| 2022-11-03 | $6.53 | $6.65 | $6.53 | $6.65 | $6.65 | 522,118 |
| 2022-11-02 | $6.62 | $6.73 | $6.56 | $6.60 | $6.60 | 484,488 |
| 2022-11-01 | $6.66 | $6.70 | $6.60 | $6.66 | $6.66 | 354,188 |
| 2022-10-31 | $6.64 | $6.66 | $6.58 | $6.60 | $6.60 | 489,892 |
| 2022-10-28 | $6.58 | $6.66 | $6.56 | $6.65 | $6.65 | 420,351 |
| 2022-10-27 | $6.61 | $6.63 | $6.52 | $6.56 | $6.56 | 442,237 |
| 2022-10-26 | $6.66 | $6.68 | $6.55 | $6.56 | $6.56 | 580,661 |
| 2022-10-25 | $6.38 | $6.65 | $6.36 | $6.61 | $6.61 | 819,378 |
| 2022-10-24 | $6.29 | $6.38 | $6.28 | $6.38 | $6.38 | 671,838 |
| 2022-10-21 | $6.24 | $6.27 | $6.17 | $6.24 | $6.24 | 533,706 |
| 2022-10-20 | $6.28 | $6.35 | $6.23 | $6.25 | $6.25 | 534,232 |
| 2022-10-19 | $6.31 | $6.37 | $6.22 | $6.28 | $6.28 | 433,418 |
| 2022-10-18 | $6.40 | $6.47 | $6.30 | $6.35 | $6.35 | 671,087 |
| 2022-10-17 | $6.32 | $6.42 | $6.27 | $6.34 | $6.34 | 765,144 |
| 2022-10-14 | $6.26 | $6.32 | $6.20 | $6.24 | $6.24 | 776,249 |
| 2022-10-13 | $6.02 | $6.26 | $5.94 | $6.22 | $6.22 | 973,796 |
| 2022-10-12 | $6.08 | $6.13 | $5.97 | $6.08 | $6.08 | 677,480 |
| 2022-10-11 | $6.01 | $6.12 | $5.93 | $6.05 | $6.05 | 990,554 |
| 2022-10-10 | $6.14 | $6.17 | $6.01 | $6.01 | $6.01 | 542,864 |
| 2022-10-07 | $6.20 | $6.23 | $6.12 | $6.14 | $6.14 | 490,899 |
| 2022-10-06 | $6.29 | $6.34 | $6.20 | $6.21 | $6.21 | 542,846 |
| 2022-10-05 | $6.37 | $6.39 | $6.22 | $6.31 | $6.31 | 673,878 |
| 2022-10-04 | $6.14 | $6.45 | $6.12 | $6.45 | $6.45 | 1,018,070 |
| 2022-10-03 | $6.04 | $6.12 | $5.86 | $6.06 | $6.06 | 1,181,151 |
| 2022-09-30 | $6.04 | $6.13 | $6.00 | $6.00 | $6.00 | 1,159,616 |
| 2022-09-29 | $6.05 | $6.05 | $5.87 | $5.94 | $5.94 | 1,265,596 |
| 2022-09-28 | $6.01 | $6.14 | $5.96 | $6.11 | $6.11 | 845,985 |
| 2022-09-27 | $5.98 | $6.15 | $5.97 | $6.01 | $6.01 | 1,149,190 |
| 2022-09-26 | $6.05 | $6.12 | $5.92 | $5.95 | $5.95 | 2,075,398 |
| 2022-09-23 | $6.20 | $6.21 | $6.06 | $6.08 | $6.08 | 1,070,537 |
| 2022-09-22 | $6.46 | $6.46 | $6.25 | $6.26 | $6.26 | 792,204 |
| 2022-09-21 | $6.47 | $6.55 | $6.45 | $6.46 | $6.46 | 642,147 |
| 2022-09-20 | $6.55 | $6.57 | $6.46 | $6.46 | $6.46 | 535,596 |
| 2022-09-19 | $6.50 | $6.62 | $6.50 | $6.56 | $6.56 | 546,842 |
| 2022-09-16 | $6.64 | $6.65 | $6.55 | $6.59 | $6.59 | 1,188,066 |
| 2022-09-15 | $6.58 | $6.73 | $6.58 | $6.68 | $6.68 | 840,253 |
| 2022-09-14 | $6.66 | $6.67 | $6.50 | $6.55 | $6.55 | 917,717 |
| 2022-09-13 | $6.85 | $6.88 | $6.75 | $6.75 | $6.58 | 1,091,316 |
| 2022-09-12 | $6.95 | $6.97 | $6.90 | $6.92 | $6.74 | 888,834 |
| 2022-09-09 | $6.91 | $6.96 | $6.88 | $6.93 | $6.75 | 696,696 |
| 2022-09-08 | $6.88 | $6.88 | $6.77 | $6.86 | $6.69 | 644,397 |
| 2022-09-07 | $6.75 | $6.83 | $6.73 | $6.83 | $6.66 | 412,523 |
| 2022-09-06 | $6.83 | $6.84 | $6.73 | $6.75 | $6.58 | 697,258 |
| 2022-09-02 | $6.83 | $6.91 | $6.80 | $6.82 | $6.65 | 540,402 |
| 2022-09-01 | $6.92 | $6.97 | $6.77 | $6.80 | $6.63 | 590,287 |
| 2022-08-31 | $6.93 | $7.00 | $6.89 | $6.92 | $6.74 | 614,981 |
| 2022-08-30 | $7.01 | $7.03 | $6.90 | $6.92 | $6.74 | 531,164 |
| 2022-08-29 | $7.00 | $7.06 | $6.97 | $7.01 | $6.83 | 465,337 |
| 2022-08-26 | $7.09 | $7.10 | $7.01 | $7.02 | $6.84 | 511,148 |
| 2022-08-25 | $7.07 | $7.09 | $7.02 | $7.09 | $6.91 | 373,339 |
| 2022-08-24 | $7.01 | $7.07 | $6.99 | $7.06 | $6.88 | 530,118 |
| 2022-08-23 | $6.97 | $7.03 | $6.95 | $7.01 | $6.83 | 806,238 |
| 2022-08-22 | $7.04 | $7.06 | $6.94 | $6.97 | $6.79 | 820,535 |
| 2022-08-19 | $7.11 | $7.12 | $7.05 | $7.06 | $7.06 | 411,236 |
| 2022-08-18 | $7.09 | $7.17 | $7.09 | $7.15 | $7.15 | 478,542 |
| 2022-08-17 | $7.18 | $7.18 | $7.08 | $7.09 | $7.09 | 585,610 |
| 2022-08-16 | $7.20 | $7.20 | $7.16 | $7.19 | $7.19 | 493,565 |
| 2022-08-15 | $7.25 | $7.25 | $7.15 | $7.20 | $7.20 | 634,205 |
| 2022-08-12 | $7.19 | $7.23 | $7.15 | $7.22 | $7.22 | 887,612 |
| 2022-08-11 | $7.18 | $7.18 | $7.08 | $7.15 | $7.15 | 1,513,612 |
| 2022-08-10 | $7.11 | $7.15 | $7.05 | $7.11 | $7.11 | 1,082,523 |
| 2022-08-09 | $7.10 | $7.10 | $6.99 | $7.05 | $7.05 | 692,982 |
| 2022-08-08 | $7.17 | $7.17 | $7.05 | $7.07 | $7.07 | 892,583 |
| 2022-08-05 | $7.00 | $7.11 | $6.99 | $7.07 | $7.07 | 675,935 |
| 2022-08-04 | $7.13 | $7.13 | $6.98 | $7.01 | $7.01 | 755,241 |
| 2022-08-03 | $7.06 | $7.14 | $7.06 | $7.13 | $7.13 | 558,830 |
| 2022-08-02 | $7.05 | $7.10 | $7.04 | $7.06 | $7.06 | 540,591 |
| 2022-08-01 | $7.05 | $7.14 | $7.00 | $7.11 | $7.11 | 802,930 |
| 2022-07-29 | $6.95 | $7.07 | $6.94 | $7.04 | $7.04 | 816,798 |
| 2022-07-28 | $6.86 | $6.98 | $6.83 | $6.96 | $6.96 | 716,505 |
| 2022-07-27 | $6.84 | $6.88 | $6.79 | $6.85 | $6.85 | 652,558 |
| 2022-07-26 | $6.73 | $6.83 | $6.72 | $6.80 | $6.80 | 432,632 |
| 2022-07-25 | $6.85 | $6.85 | $6.74 | $6.74 | $6.74 | 706,795 |
| 2022-07-22 | $6.85 | $6.90 | $6.80 | $6.82 | $6.82 | 506,318 |
| 2022-07-21 | $6.82 | $6.84 | $6.75 | $6.83 | $6.83 | 522,689 |
| 2022-07-20 | $6.79 | $6.84 | $6.78 | $6.81 | $6.81 | 666,572 |
| 2022-07-19 | $6.71 | $6.80 | $6.70 | $6.78 | $6.78 | 711,450 |
| 2022-07-18 | $6.68 | $6.73 | $6.63 | $6.65 | $6.65 | 918,244 |
| 2022-07-15 | $6.64 | $6.68 | $6.60 | $6.66 | $6.66 | 579,332 |
| 2022-07-14 | $6.62 | $6.64 | $6.53 | $6.59 | $6.59 | 677,550 |
| 2022-07-13 | $6.69 | $6.72 | $6.64 | $6.68 | $6.68 | 455,669 |
| 2022-07-12 | $6.70 | $6.79 | $6.69 | $6.71 | $6.71 | 496,987 |
| 2022-07-11 | $6.75 | $6.79 | $6.71 | $6.72 | $6.72 | 360,380 |
| 2022-07-08 | $6.71 | $6.79 | $6.70 | $6.77 | $6.77 | 444,911 |
| 2022-07-07 | $6.65 | $6.75 | $6.65 | $6.73 | $6.73 | 584,660 |
| 2022-07-06 | $6.62 | $6.75 | $6.62 | $6.65 | $6.65 | 431,679 |
| 2022-07-05 | $6.83 | $6.83 | $6.56 | $6.71 | $6.71 | 964,848 |
| 2022-07-01 | $6.57 | $6.72 | $6.51 | $6.70 | $6.70 | 1,510,783 |
| 2022-06-30 | $6.49 | $6.57 | $6.41 | $6.55 | $6.55 | 1,078,883 |
| 2022-06-29 | $6.55 | $6.55 | $6.45 | $6.48 | $6.48 | 951,672 |
| 2022-06-28 | $6.52 | $6.62 | $6.50 | $6.53 | $6.53 | 707,296 |
| 2022-06-27 | $6.43 | $6.54 | $6.43 | $6.51 | $6.51 | 497,670 |
| 2022-06-24 | $6.38 | $6.46 | $6.37 | $6.44 | $6.44 | 792,791 |
| 2022-06-23 | $6.39 | $6.43 | $6.29 | $6.32 | $6.32 | 669,251 |
| 2022-06-22 | $6.30 | $6.41 | $6.30 | $6.39 | $6.39 | 963,588 |
| 2022-06-21 | $6.49 | $6.49 | $6.32 | $6.36 | $6.36 | 1,503,921 |
| 2022-06-17 | $6.26 | $6.33 | $6.20 | $6.27 | $6.27 | 5,991,793 |
| 2022-06-16 | $6.40 | $6.40 | $6.20 | $6.23 | $6.23 | 2,597,350 |
| 2022-06-15 | $6.42 | $6.54 | $6.40 | $6.45 | $6.45 | 2,202,328 |
| 2022-06-14 | $6.50 | $6.50 | $6.28 | $6.39 | $6.39 | 2,574,418 |
| 2022-06-13 | $6.81 | $6.85 | $6.52 | $6.55 | $6.39 | 2,648,258 |
| 2022-06-10 | $6.82 | $6.97 | $6.76 | $6.95 | $6.78 | 2,343,779 |
| 2022-06-09 | $6.98 | $6.98 | $6.86 | $6.86 | $6.69 | 673,177 |
| 2022-06-08 | $7.05 | $7.09 | $6.96 | $6.97 | $6.79 | 975,430 |
| 2022-06-07 | $7.06 | $7.10 | $7.03 | $7.08 | $6.90 | 473,519 |
| 2022-06-06 | $7.05 | $7.13 | $7.01 | $7.09 | $6.91 | 1,083,489 |
| 2022-06-03 | $7.04 | $7.05 | $6.97 | $6.99 | $6.81 | 604,507 |
| 2022-06-02 | $7.06 | $7.07 | $6.97 | $7.05 | $6.87 | 623,411 |
| 2022-06-01 | $7.07 | $7.09 | $6.91 | $7.04 | $6.86 | 964,809 |
| 2022-05-31 | $7.01 | $7.02 | $6.92 | $6.94 | $6.77 | 780,746 |
| 2022-05-27 | $6.93 | $7.02 | $6.92 | $7.02 | $6.84 | 674,825 |
| 2022-05-26 | $6.85 | $6.94 | $6.85 | $6.91 | $6.74 | 553,540 |
| 2022-05-25 | $6.76 | $6.86 | $6.72 | $6.81 | $6.64 | 1,224,270 |
| 2022-05-24 | $6.82 | $6.82 | $6.62 | $6.74 | $6.57 | 1,967,141 |
| 2022-05-23 | $6.82 | $6.89 | $6.75 | $6.82 | $6.65 | 1,085,533 |
| 2022-05-20 | $6.92 | $6.96 | $6.64 | $6.72 | $6.55 | 1,850,231 |
| 2022-05-19 | $6.91 | $7.00 | $6.87 | $6.88 | $6.71 | 1,069,779 |
| 2022-05-18 | $7.14 | $7.14 | $6.95 | $6.95 | $6.78 | 818,126 |
| 2022-05-17 | $7.15 | $7.18 | $7.10 | $7.15 | $6.97 | 1,146,772 |
| 2022-05-16 | $7.10 | $7.11 | $7.02 | $7.09 | $6.91 | 1,397,604 |
| 2022-05-13 | $7.00 | $7.11 | $6.97 | $7.05 | $6.87 | 2,661,118 |
| 2022-05-12 | $7.04 | $7.06 | $6.83 | $6.94 | $6.77 | 2,820,473 |
| 2022-05-11 | $7.06 | $7.12 | $7.01 | $7.02 | $6.84 | 851,895 |
| 2022-05-10 | $7.05 | $7.23 | $7.01 | $7.06 | $6.88 | 1,154,605 |
| 2022-05-09 | $7.25 | $7.25 | $7.02 | $7.04 | $6.86 | 1,538,783 |
| 2022-05-06 | $7.30 | $7.32 | $7.20 | $7.28 | $7.10 | 780,694 |
| 2022-05-05 | $7.32 | $7.34 | $7.11 | $7.23 | $7.05 | 846,875 |
| 2022-05-04 | $7.25 | $7.39 | $7.23 | $7.39 | $7.20 | 808,279 |
| 2022-05-03 | $7.10 | $7.28 | $7.06 | $7.25 | $7.07 | 989,656 |
| 2022-05-02 | $7.19 | $7.22 | $6.96 | $7.04 | $6.86 | 1,919,428 |
| 2022-04-29 | $7.24 | $7.27 | $7.16 | $7.16 | $6.98 | 1,014,172 |
| 2022-04-28 | $7.29 | $7.29 | $7.21 | $7.27 | $7.09 | 1,385,086 |
| 2022-04-27 | $7.29 | $7.33 | $7.23 | $7.24 | $7.06 | 1,688,495 |
| 2022-04-26 | $7.44 | $7.44 | $7.26 | $7.26 | $7.08 | 681,582 |
| 2022-04-25 | $7.42 | $7.47 | $7.35 | $7.46 | $7.27 | 825,698 |
| 2022-04-22 | $7.51 | $7.54 | $7.46 | $7.47 | $7.28 | 1,594,872 |
| 2022-04-21 | $7.60 | $7.61 | $7.48 | $7.50 | $7.31 | 629,238 |
| 2022-04-20 | $7.56 | $7.58 | $7.53 | $7.57 | $7.38 | 723,859 |
| 2022-04-19 | $7.51 | $7.55 | $7.47 | $7.52 | $7.33 | 738,555 |
| 2022-04-18 | $7.43 | $7.54 | $7.41 | $7.52 | $7.33 | 672,653 |
| 2022-04-14 | $7.45 | $7.48 | $7.41 | $7.42 | $7.23 | 484,362 |
| 2022-04-13 | $7.43 | $7.46 | $7.42 | $7.46 | $7.27 | 517,516 |
| 2022-04-12 | $7.40 | $7.48 | $7.39 | $7.40 | $7.21 | 716,296 |
| 2022-04-11 | $7.44 | $7.46 | $7.37 | $7.42 | $7.23 | 1,427,615 |
| 2022-04-08 | $7.39 | $7.45 | $7.38 | $7.44 | $7.25 | 608,429 |
| 2022-04-07 | $7.41 | $7.44 | $7.32 | $7.39 | $7.20 | 1,301,858 |
| 2022-04-06 | $7.43 | $7.45 | $7.38 | $7.40 | $7.21 | 705,151 |
| 2022-04-05 | $7.40 | $7.47 | $7.40 | $7.43 | $7.24 | 549,201 |
| 2022-04-04 | $7.48 | $7.49 | $7.41 | $7.43 | $7.24 | 894,614 |
| 2022-04-01 | $7.38 | $7.49 | $7.37 | $7.48 | $7.29 | 1,049,313 |
| 2022-03-31 | $7.41 | $7.44 | $7.36 | $7.37 | $7.18 | 1,230,545 |
| 2022-03-30 | $7.45 | $7.45 | $7.37 | $7.39 | $7.20 | 655,935 |
| 2022-03-29 | $7.43 | $7.44 | $7.39 | $7.41 | $7.22 | 1,095,369 |
| 2022-03-28 | $7.40 | $7.41 | $7.36 | $7.40 | $7.21 | 444,307 |
| 2022-03-25 | $7.35 | $7.40 | $7.32 | $7.39 | $7.20 | 660,053 |
| 2022-03-24 | $7.36 | $7.38 | $7.32 | $7.34 | $7.16 | 524,983 |
| 2022-03-23 | $7.41 | $7.43 | $7.35 | $7.36 | $7.17 | 723,727 |
| 2022-03-22 | $7.41 | $7.41 | $7.35 | $7.39 | $7.20 | 485,415 |
| 2022-03-21 | $7.33 | $7.40 | $7.32 | $7.35 | $7.16 | 863,738 |
| 2022-03-18 | $7.33 | $7.37 | $7.25 | $7.27 | $7.09 | 2,567,907 |
| 2022-03-17 | $7.22 | $7.36 | $7.18 | $7.34 | $7.16 | 872,269 |
| 2022-03-16 | $7.20 | $7.27 | $7.19 | $7.24 | $7.06 | 800,095 |
| 2022-03-15 | $7.18 | $7.24 | $7.16 | $7.18 | $7.00 | 870,691 |
| 2022-03-14 | $7.27 | $7.32 | $7.15 | $7.17 | $6.99 | 1,079,426 |
| 2022-03-11 | $7.34 | $7.37 | $7.26 | $7.31 | $6.97 | 1,172,453 |
| 2022-03-10 | $7.35 | $7.36 | $7.29 | $7.30 | $6.96 | 842,999 |
| 2022-03-09 | $7.43 | $7.47 | $7.39 | $7.39 | $7.05 | 1,055,972 |
| 2022-03-08 | $7.33 | $7.39 | $7.24 | $7.34 | $7.00 | 1,212,199 |
| 2022-03-07 | $7.40 | $7.43 | $7.26 | $7.26 | $6.92 | 1,133,674 |
| 2022-03-04 | $7.49 | $7.50 | $7.40 | $7.42 | $7.08 | 1,049,659 |
| 2022-03-03 | $7.49 | $7.52 | $7.44 | $7.49 | $7.14 | 1,259,446 |
| 2022-03-02 | $7.46 | $7.51 | $7.43 | $7.47 | $7.12 | 1,245,398 |
| 2022-03-01 | $7.46 | $7.47 | $7.36 | $7.46 | $7.11 | 806,691 |
| 2022-02-28 | $7.47 | $7.49 | $7.39 | $7.45 | $7.10 | 1,070,727 |
| 2022-02-25 | $7.37 | $7.48 | $7.37 | $7.47 | $7.12 | 956,896 |
| 2022-02-24 | $7.24 | $7.39 | $7.15 | $7.37 | $7.03 | 1,590,252 |
| 2022-02-23 | $7.44 | $7.49 | $7.39 | $7.39 | $7.05 | 808,010 |
| 2022-02-22 | $7.48 | $7.51 | $7.41 | $7.43 | $7.08 | 1,043,562 |
| 2022-02-18 | $7.45 | $7.51 | $7.41 | $7.46 | $7.11 | 848,976 |
| 2022-02-17 | $7.51 | $7.53 | $7.44 | $7.45 | $7.10 | 959,392 |
| 2022-02-16 | $7.52 | $7.57 | $7.49 | $7.53 | $7.18 | 1,024,692 |
| 2022-02-15 | $7.48 | $7.52 | $7.47 | $7.50 | $7.15 | 946,740 |
| 2022-02-14 | $7.54 | $7.54 | $7.40 | $7.44 | $7.09 | 898,830 |
| 2022-02-11 | $7.48 | $7.56 | $7.46 | $7.49 | $7.14 | 1,156,734 |
| 2022-02-10 | $7.57 | $7.57 | $7.47 | $7.48 | $7.13 | 1,744,495 |
| 2022-02-09 | $7.60 | $7.63 | $7.51 | $7.54 | $7.19 | 1,859,473 |
| 2022-02-08 | $7.66 | $7.69 | $7.55 | $7.60 | $7.25 | 3,723,236 |
| 2022-02-07 | $7.70 | $7.75 | $7.62 | $7.66 | $7.30 | 1,936,346 |
| 2022-02-04 | $7.65 | $7.71 | $7.57 | $7.68 | $7.32 | 3,317,131 |
| 2022-02-03 | $7.65 | $7.70 | $7.57 | $7.59 | $7.24 | 1,270,813 |
| 2022-02-02 | $7.57 | $7.61 | $7.56 | $7.60 | $7.25 | 884,444 |
| 2022-02-01 | $7.56 | $7.61 | $7.52 | $7.58 | $7.23 | 758,309 |
| 2022-01-31 | $7.43 | $7.54 | $7.41 | $7.53 | $7.18 | 542,748 |
| 2022-01-28 | $7.38 | $7.42 | $7.32 | $7.42 | $7.08 | 1,200,760 |
| 2022-01-27 | $7.40 | $7.48 | $7.37 | $7.40 | $7.06 | 860,271 |
| 2022-01-26 | $7.46 | $7.51 | $7.37 | $7.41 | $7.07 | 1,192,834 |
| 2022-01-25 | $7.35 | $7.49 | $7.30 | $7.44 | $7.09 | 1,286,018 |
| 2022-01-24 | $7.40 | $7.40 | $7.13 | $7.36 | $7.02 | 1,777,835 |
| 2022-01-21 | $7.54 | $7.57 | $7.41 | $7.43 | $7.08 | 1,169,164 |
| 2022-01-20 | $7.62 | $7.64 | $7.55 | $7.55 | $7.20 | 736,761 |
| 2022-01-19 | $7.67 | $7.68 | $7.58 | $7.63 | $7.28 | 831,657 |
| 2022-01-18 | $7.66 | $7.75 | $7.65 | $7.67 | $7.31 | 838,546 |
| 2022-01-14 | $7.71 | $7.73 | $7.64 | $7.65 | $7.29 | 757,396 |
| 2022-01-13 | $7.77 | $7.81 | $7.71 | $7.71 | $7.35 | 1,129,921 |
| 2022-01-12 | $7.73 | $7.80 | $7.69 | $7.75 | $7.39 | 1,734,145 |
| 2022-01-11 | $7.67 | $7.75 | $7.66 | $7.70 | $7.34 | 1,994,182 |
| 2022-01-10 | $7.67 | $7.67 | $7.55 | $7.62 | $7.27 | 1,439,140 |
| 2022-01-07 | $7.56 | $7.60 | $7.50 | $7.58 | $7.23 | 957,208 |
| 2022-01-06 | $7.46 | $7.55 | $7.46 | $7.54 | $7.19 | 697,252 |
| 2022-01-05 | $7.56 | $7.56 | $7.46 | $7.49 | $7.14 | 864,309 |
| 2022-01-04 | $7.57 | $7.59 | $7.52 | $7.52 | $7.17 | 549,225 |
| 2022-01-03 | $7.49 | $7.55 | $7.49 | $7.53 | $7.18 | 1,288,868 |
| 2021-12-31 | $7.46 | $7.52 | $7.46 | $7.46 | $7.11 | 921,950 |
| 2021-12-30 | $7.51 | $7.53 | $7.45 | $7.46 | $7.11 | 781,174 |
| 2021-12-29 | $7.55 | $7.61 | $7.50 | $7.51 | $7.16 | 918,150 |
| 2021-12-28 | $7.58 | $7.59 | $7.49 | $7.52 | $7.17 | 1,202,301 |
| 2021-12-27 | $7.45 | $7.58 | $7.45 | $7.54 | $7.19 | 1,103,075 |
| 2021-12-23 | $7.38 | $7.55 | $7.37 | $7.50 | $7.15 | 1,199,485 |
| 2021-12-22 | $7.38 | $7.38 | $7.34 | $7.36 | $7.02 | 1,013,623 |
| 2021-12-21 | $7.28 | $7.43 | $7.28 | $7.35 | $7.01 | 955,934 |
| 2021-12-20 | $7.29 | $7.34 | $7.17 | $7.27 | $6.93 | 916,225 |
| 2021-12-17 | $7.30 | $7.43 | $7.22 | $7.34 | $7.00 | 3,994,392 |
| 2021-12-16 | $7.35 | $7.47 | $7.32 | $7.33 | $6.99 | 1,739,726 |
| 2021-12-15 | $7.29 | $7.38 | $7.22 | $7.33 | $6.99 | 982,909 |
| 2021-12-14 | $7.34 | $7.39 | $7.27 | $7.29 | $6.95 | 1,093,270 |
| 2021-12-13 | $7.52 | $7.56 | $7.49 | $7.51 | $7.01 | 1,140,638 |
| 2021-12-10 | $7.45 | $7.56 | $7.43 | $7.50 | $7.00 | 801,861 |
| 2021-12-09 | $7.40 | $7.44 | $7.33 | $7.41 | $6.92 | 679,349 |
| 2021-12-08 | $7.40 | $7.47 | $7.39 | $7.42 | $6.93 | 2,381,184 |
| 2021-12-07 | $7.46 | $7.48 | $7.42 | $7.43 | $6.94 | 606,584 |
| 2021-12-06 | $7.47 | $7.51 | $7.40 | $7.44 | $6.95 | 636,272 |
| 2021-12-03 | $7.43 | $7.46 | $7.36 | $7.40 | $6.91 | 704,095 |
| 2021-12-02 | $7.34 | $7.51 | $7.34 | $7.45 | $6.96 | 970,927 |
| 2021-12-01 | $7.45 | $7.50 | $7.30 | $7.30 | $6.82 | 757,566 |
| 2021-11-30 | $7.35 | $7.44 | $7.33 | $7.36 | $6.87 | 1,308,564 |
| 2021-11-29 | $7.32 | $7.40 | $7.31 | $7.36 | $6.87 | 932,222 |
| 2021-11-26 | $7.24 | $7.30 | $7.15 | $7.28 | $6.80 | 929,665 |
| 2021-11-24 | $7.36 | $7.44 | $7.34 | $7.35 | $6.86 | 738,585 |
| 2021-11-23 | $7.38 | $7.40 | $7.31 | $7.35 | $6.86 | 596,962 |
| 2021-11-22 | $7.40 | $7.41 | $7.32 | $7.36 | $6.87 | 788,164 |
| 2021-11-19 | $7.46 | $7.52 | $7.33 | $7.37 | $6.88 | 1,024,201 |
| 2021-11-18 | $7.56 | $7.58 | $7.44 | $7.49 | $6.99 | 978,255 |
| 2021-11-17 | $7.46 | $7.62 | $7.43 | $7.53 | $7.03 | 1,600,236 |
| 2021-11-16 | $7.44 | $7.58 | $7.40 | $7.44 | $6.95 | 1,006,283 |
| 2021-11-15 | $7.42 | $7.46 | $7.39 | $7.43 | $6.94 | 765,113 |
| 2021-11-12 | $7.44 | $7.46 | $7.40 | $7.43 | $6.94 | 314,312 |
| 2021-11-11 | $7.47 | $7.51 | $7.44 | $7.45 | $6.96 | 452,244 |
| 2021-11-10 | $7.47 | $7.51 | $7.46 | $7.48 | $6.98 | 488,156 |
| 2021-11-09 | $7.52 | $7.52 | $7.45 | $7.49 | $6.99 | 367,741 |
| 2021-11-08 | $7.48 | $7.57 | $7.48 | $7.53 | $7.03 | 657,954 |
| 2021-11-05 | $7.46 | $7.50 | $7.45 | $7.48 | $6.98 | 339,476 |
| 2021-11-04 | $7.41 | $7.45 | $7.38 | $7.44 | $6.95 | 467,915 |
| 2021-11-03 | $7.40 | $7.44 | $7.36 | $7.40 | $6.91 | 662,674 |
| 2021-11-02 | $7.42 | $7.42 | $7.33 | $7.41 | $6.92 | 453,119 |
| 2021-11-01 | $7.40 | $7.44 | $7.39 | $7.42 | $6.93 | 389,626 |
| 2021-10-29 | $7.46 | $7.46 | $7.34 | $7.37 | $6.88 | 642,255 |
| 2021-10-28 | $7.37 | $7.43 | $7.35 | $7.42 | $6.93 | 338,993 |
| 2021-10-27 | $7.38 | $7.40 | $7.34 | $7.36 | $6.87 | 360,342 |
| 2021-10-26 | $7.41 | $7.46 | $7.38 | $7.38 | $6.89 | 449,400 |
| 2021-10-25 | $7.49 | $7.50 | $7.40 | $7.42 | $6.93 | 958,522 |
| 2021-10-22 | $7.46 | $7.49 | $7.44 | $7.47 | $6.97 | 341,527 |
| 2021-10-21 | $7.44 | $7.48 | $7.42 | $7.44 | $6.95 | 630,954 |
| 2021-10-20 | $7.41 | $7.46 | $7.39 | $7.42 | $6.93 | 1,074,405 |
| 2021-10-19 | $7.37 | $7.41 | $7.36 | $7.38 | $6.89 | 862,963 |
| 2021-10-18 | $7.38 | $7.40 | $7.32 | $7.35 | $6.86 | 915,942 |
| 2021-10-15 | $7.36 | $7.44 | $7.35 | $7.37 | $6.88 | 675,404 |
| 2021-10-14 | $7.30 | $7.33 | $7.27 | $7.30 | $6.82 | 879,312 |
| 2021-10-13 | $7.26 | $7.27 | $7.23 | $7.27 | $6.79 | 570,277 |
| 2021-10-12 | $7.20 | $7.27 | $7.20 | $7.22 | $6.74 | 450,230 |
| 2021-10-11 | $7.23 | $7.25 | $7.20 | $7.21 | $6.73 | 522,279 |
| 2021-10-08 | $7.17 | $7.24 | $7.16 | $7.22 | $6.74 | 391,405 |
| 2021-10-07 | $7.25 | $7.25 | $7.15 | $7.15 | $6.68 | 470,910 |
| 2021-10-06 | $7.07 | $7.15 | $7.03 | $7.14 | $6.67 | 541,749 |
| 2021-10-05 | $7.14 | $7.14 | $7.09 | $7.09 | $6.62 | 522,454 |
| 2021-10-04 | $7.18 | $7.21 | $7.07 | $7.10 | $6.63 | 739,330 |
| 2021-10-01 | $7.09 | $7.21 | $7.08 | $7.17 | $6.69 | 926,152 |
| 2021-09-30 | $7.19 | $7.19 | $7.06 | $7.06 | $6.59 | 1,065,515 |
| 2021-09-29 | $7.12 | $7.15 | $7.06 | $7.06 | $6.59 | 725,546 |
| 2021-09-28 | $7.18 | $7.20 | $7.09 | $7.09 | $6.62 | 836,671 |
| 2021-09-27 | $7.20 | $7.23 | $7.16 | $7.18 | $6.70 | 695,545 |
| 2021-09-24 | $7.21 | $7.24 | $7.19 | $7.19 | $6.71 | 299,358 |
| 2021-09-23 | $7.21 | $7.25 | $7.21 | $7.24 | $6.76 | 724,810 |
| 2021-09-22 | $7.20 | $7.23 | $7.19 | $7.21 | $6.73 | 540,212 |
| 2021-09-21 | $7.09 | $7.22 | $7.07 | $7.17 | $6.69 | 912,914 |
| 2021-09-20 | $7.05 | $7.10 | $7.00 | $7.06 | $6.59 | 1,078,668 |
| 2021-09-17 | $7.10 | $7.13 | $7.09 | $7.10 | $6.63 | 970,422 |
| 2021-09-16 | $7.19 | $7.20 | $7.11 | $7.13 | $6.66 | 619,983 |
| 2021-09-15 | $7.12 | $7.18 | $7.09 | $7.18 | $6.70 | 1,115,023 |
| 2021-09-14 | $7.16 | $7.20 | $7.10 | $7.11 | $6.64 | 1,102,449 |
| 2021-09-13 | $7.38 | $7.38 | $7.24 | $7.28 | $6.66 | 1,354,011 |
| 2021-09-10 | $7.32 | $7.37 | $7.32 | $7.32 | $6.70 | 754,293 |
| 2021-09-09 | $7.25 | $7.36 | $7.24 | $7.31 | $6.69 | 730,726 |
| 2021-09-08 | $7.30 | $7.32 | $7.24 | $7.25 | $6.63 | 833,356 |
| 2021-09-07 | $7.35 | $7.40 | $7.25 | $7.27 | $6.65 | 916,177 |
| 2021-09-03 | $7.30 | $7.36 | $7.28 | $7.35 | $6.73 | 657,671 |
| 2021-09-02 | $7.35 | $7.35 | $7.27 | $7.30 | $6.68 | 964,305 |
| 2021-09-01 | $7.37 | $7.37 | $7.30 | $7.33 | $6.71 | 810,389 |
| 2021-08-31 | $7.38 | $7.38 | $7.33 | $7.33 | $6.71 | 708,696 |
| 2021-08-30 | $7.39 | $7.40 | $7.31 | $7.34 | $6.72 | 1,211,108 |
| 2021-08-27 | $7.28 | $7.36 | $7.24 | $7.32 | $6.70 | 946,406 |
| 2021-08-26 | $7.28 | $7.30 | $7.23 | $7.24 | $6.62 | 551,509 |
| 2021-08-25 | $7.35 | $7.35 | $7.26 | $7.28 | $6.66 | 860,934 |
| 2021-08-24 | $7.25 | $7.33 | $7.20 | $7.29 | $6.67 | 2,420,956 |
| 2021-08-23 | $7.20 | $7.25 | $7.14 | $7.22 | $6.61 | 912,377 |
| 2021-08-20 | $7.02 | $7.17 | $7.02 | $7.15 | $6.54 | 724,916 |
| 2021-08-19 | $7.13 | $7.15 | $7.01 | $7.01 | $6.41 | 948,099 |
| 2021-08-18 | $7.17 | $7.20 | $7.10 | $7.15 | $6.54 | 646,969 |
| 2021-08-17 | $7.20 | $7.20 | $7.07 | $7.14 | $6.53 | 844,085 |
| 2021-08-16 | $7.25 | $7.26 | $7.21 | $7.21 | $6.60 | 414,499 |
| 2021-08-13 | $7.22 | $7.27 | $7.21 | $7.25 | $6.63 | 636,322 |
| 2021-08-12 | $7.25 | $7.26 | $7.21 | $7.21 | $6.60 | 565,797 |
| 2021-08-11 | $7.27 | $7.30 | $7.21 | $7.23 | $6.62 | 519,163 |
| 2021-08-10 | $7.26 | $7.31 | $7.22 | $7.23 | $6.62 | 697,875 |
| 2021-08-09 | $7.20 | $7.29 | $7.17 | $7.24 | $6.62 | 953,956 |
| 2021-08-06 | $7.13 | $7.24 | $7.11 | $7.16 | $6.55 | 969,731 |
| 2021-08-05 | $6.94 | $7.10 | $6.88 | $7.09 | $6.49 | 1,399,708 |
| 2021-08-04 | $6.81 | $6.87 | $6.79 | $6.85 | $6.27 | 523,223 |
| 2021-08-03 | $6.82 | $6.84 | $6.77 | $6.83 | $6.25 | 418,716 |
| 2021-08-02 | $6.83 | $6.87 | $6.81 | $6.81 | $6.23 | 426,507 |
| 2021-07-30 | $6.81 | $6.84 | $6.75 | $6.79 | $6.21 | 443,716 |
| 2021-07-29 | $6.82 | $6.86 | $6.79 | $6.80 | $6.22 | 327,406 |
| 2021-07-28 | $6.80 | $6.84 | $6.74 | $6.80 | $6.22 | 525,704 |
| 2021-07-27 | $6.80 | $6.80 | $6.75 | $6.80 | $6.22 | 274,932 |
| 2021-07-26 | $6.79 | $6.85 | $6.79 | $6.81 | $6.23 | 422,962 |
| 2021-07-23 | $6.77 | $6.82 | $6.74 | $6.77 | $6.19 | 364,805 |
| 2021-07-22 | $6.76 | $6.81 | $6.73 | $6.73 | $6.16 | 365,666 |
| 2021-07-21 | $6.76 | $6.81 | $6.75 | $6.76 | $6.19 | 314,891 |
| 2021-07-20 | $6.66 | $6.75 | $6.63 | $6.72 | $6.15 | 951,317 |
| 2021-07-19 | $6.71 | $6.73 | $6.58 | $6.61 | $6.05 | 677,633 |
| 2021-07-16 | $6.73 | $6.78 | $6.71 | $6.75 | $6.18 | 430,699 |
| 2021-07-15 | $6.75 | $6.77 | $6.66 | $6.71 | $6.14 | 672,408 |
| 2021-07-14 | $6.79 | $6.83 | $6.73 | $6.75 | $6.18 | 479,510 |
| 2021-07-13 | $6.84 | $6.91 | $6.77 | $6.78 | $6.20 | 592,533 |
| 2021-07-12 | $6.87 | $6.90 | $6.79 | $6.90 | $6.31 | 800,074 |
| 2021-07-09 | $6.70 | $6.87 | $6.67 | $6.84 | $6.26 | 1,208,171 |
| 2021-07-08 | $6.66 | $6.72 | $6.61 | $6.65 | $6.08 | 641,906 |
| 2021-07-07 | $6.79 | $6.80 | $6.71 | $6.72 | $6.15 | 503,473 |
| 2021-07-06 | $6.82 | $6.82 | $6.76 | $6.79 | $6.21 | 537,441 |
| 2021-07-02 | $6.72 | $6.82 | $6.70 | $6.81 | $6.23 | 950,445 |
| 2021-07-01 | $6.71 | $6.79 | $6.67 | $6.72 | $6.15 | 1,166,279 |
| 2021-06-30 | $6.74 | $6.74 | $6.64 | $6.69 | $6.12 | 678,120 |
| 2021-06-29 | $6.75 | $6.78 | $6.68 | $6.69 | $6.12 | 735,566 |
| 2021-06-28 | $6.75 | $6.78 | $6.65 | $6.75 | $6.18 | 945,666 |
| 2021-06-25 | $6.78 | $6.81 | $6.72 | $6.75 | $6.18 | 1,185,189 |
| 2021-06-24 | $6.80 | $6.82 | $6.76 | $6.79 | $6.21 | 589,975 |
| 2021-06-23 | $6.72 | $6.76 | $6.70 | $6.73 | $6.16 | 573,565 |
| 2021-06-22 | $6.70 | $6.72 | $6.65 | $6.71 | $6.14 | 911,255 |
| 2021-06-21 | $6.63 | $6.72 | $6.59 | $6.69 | $6.12 | 902,177 |
| 2021-06-18 | $6.69 | $6.77 | $6.58 | $6.59 | $6.03 | 2,503,426 |
| 2021-06-17 | $6.73 | $6.80 | $6.71 | $6.77 | $6.19 | 1,070,019 |
| 2021-06-16 | $6.69 | $6.76 | $6.64 | $6.74 | $6.17 | 1,214,071 |
| 2021-06-15 | $6.72 | $6.75 | $6.62 | $6.67 | $6.10 | 799,421 |
| 2021-06-14 | $6.84 | $6.84 | $6.65 | $6.73 | $6.16 | 1,453,816 |
| 2021-06-11 | $6.81 | $6.92 | $6.81 | $6.85 | $6.15 | 1,490,014 |
| 2021-06-10 | $6.86 | $6.89 | $6.77 | $6.78 | $6.09 | 817,946 |
| 2021-06-09 | $6.83 | $6.85 | $6.80 | $6.82 | $6.12 | 566,823 |
| 2021-06-08 | $6.82 | $6.86 | $6.81 | $6.83 | $6.13 | 664,263 |
| 2021-06-07 | $6.78 | $6.85 | $6.78 | $6.81 | $6.11 | 906,475 |
| 2021-06-04 | $6.78 | $6.80 | $6.75 | $6.79 | $6.10 | 344,066 |
| 2021-06-03 | $6.80 | $6.82 | $6.74 | $6.75 | $6.06 | 599,620 |
| 2021-06-02 | $6.80 | $6.83 | $6.76 | $6.80 | $6.10 | 580,747 |
| 2021-06-01 | $6.77 | $6.84 | $6.72 | $6.79 | $6.10 | 823,830 |
| 2021-05-28 | $6.75 | $6.76 | $6.69 | $6.74 | $6.05 | 666,571 |
| 2021-05-27 | $6.68 | $6.73 | $6.66 | $6.71 | $6.02 | 505,422 |
| 2021-05-26 | $6.60 | $6.67 | $6.57 | $6.65 | $5.97 | 600,261 |
| 2021-05-25 | $6.68 | $6.71 | $6.59 | $6.60 | $5.92 | 836,176 |
| 2021-05-24 | $6.70 | $6.71 | $6.65 | $6.70 | $6.01 | 398,512 |
| 2021-05-21 | $6.69 | $6.74 | $6.64 | $6.69 | $6.01 | 424,822 |
| 2021-05-20 | $6.64 | $6.71 | $6.61 | $6.67 | $5.99 | 592,096 |
| 2021-05-19 | $6.60 | $6.65 | $6.53 | $6.64 | $5.96 | 387,342 |
| 2021-05-18 | $6.65 | $6.70 | $6.60 | $6.61 | $5.93 | 688,155 |
| 2021-05-17 | $6.63 | $6.67 | $6.60 | $6.64 | $5.96 | 594,625 |
| 2021-05-14 | $6.55 | $6.66 | $6.53 | $6.62 | $5.94 | 545,501 |
| 2021-05-13 | $6.50 | $6.56 | $6.42 | $6.52 | $5.85 | 1,257,194 |
| 2021-05-12 | $6.57 | $6.59 | $6.37 | $6.41 | $5.75 | 1,023,511 |
| 2021-05-11 | $6.65 | $6.68 | $6.52 | $6.59 | $5.91 | 867,261 |
| 2021-05-10 | $6.78 | $6.83 | $6.67 | $6.68 | $6.00 | 626,280 |
| 2021-05-07 | $6.74 | $6.78 | $6.71 | $6.76 | $6.07 | 560,540 |
| 2021-05-06 | $6.75 | $6.78 | $6.63 | $6.73 | $6.04 | 925,374 |
| 2021-05-05 | $6.63 | $6.74 | $6.62 | $6.72 | $6.03 | 735,410 |
| 2021-05-04 | $6.71 | $6.73 | $6.58 | $6.62 | $5.94 | 1,294,840 |
| 2021-05-03 | $6.69 | $6.77 | $6.63 | $6.74 | $6.05 | 925,669 |
| 2021-04-30 | $6.74 | $6.76 | $6.66 | $6.66 | $5.98 | 635,580 |
| 2021-04-29 | $6.80 | $6.80 | $6.76 | $6.78 | $6.09 | 987,274 |
| 2021-04-28 | $6.78 | $6.83 | $6.73 | $6.78 | $6.09 | 1,360,596 |
| 2021-04-27 | $6.67 | $6.76 | $6.67 | $6.74 | $6.05 | 2,328,418 |
| 2021-04-26 | $6.71 | $6.71 | $6.67 | $6.69 | $6.01 | 856,611 |
| 2021-04-23 | $6.71 | $6.71 | $6.66 | $6.68 | $6.00 | 1,163,487 |
| 2021-04-22 | $6.67 | $6.72 | $6.63 | $6.66 | $5.98 | 1,094,690 |
| 2021-04-21 | $6.70 | $6.71 | $6.65 | $6.69 | $6.01 | 857,460 |
| 2021-04-20 | $6.73 | $6.74 | $6.66 | $6.69 | $6.01 | 1,647,153 |
| 2021-04-19 | $6.61 | $6.71 | $6.60 | $6.67 | $5.99 | 926,762 |
| 2021-04-16 | $6.61 | $6.64 | $6.59 | $6.62 | $5.94 | 668,838 |
| 2021-04-15 | $6.60 | $6.62 | $6.52 | $6.58 | $5.91 | 738,877 |
| 2021-04-14 | $6.58 | $6.62 | $6.52 | $6.58 | $5.91 | 1,364,954 |
| 2021-04-13 | $6.64 | $6.64 | $6.55 | $6.60 | $5.92 | 757,549 |
| 2021-04-12 | $6.66 | $6.68 | $6.57 | $6.64 | $5.96 | 1,492,997 |
| 2021-04-09 | $6.64 | $6.67 | $6.59 | $6.62 | $5.94 | 823,370 |
| 2021-04-08 | $6.50 | $6.75 | $6.46 | $6.64 | $5.96 | 2,324,931 |
| 2021-04-07 | $6.48 | $6.54 | $6.43 | $6.49 | $5.83 | 783,945 |
| 2021-04-06 | $6.53 | $6.55 | $6.40 | $6.45 | $5.79 | 743,716 |
| 2021-04-05 | $6.31 | $6.59 | $6.28 | $6.50 | $5.84 | 2,373,062 |
| 2021-04-01 | $6.19 | $6.28 | $6.19 | $6.25 | $5.61 | 1,097,190 |
| 2021-03-31 | $6.23 | $6.23 | $6.16 | $6.20 | $5.57 | 1,209,713 |
| 2021-03-30 | $6.17 | $6.21 | $6.15 | $6.20 | $5.57 | 774,616 |
| 2021-03-29 | $6.16 | $6.22 | $6.14 | $6.17 | $5.54 | 812,622 |
| 2021-03-26 | $6.19 | $6.21 | $6.12 | $6.16 | $5.53 | 1,180,749 |
| 2021-03-25 | $6.13 | $6.20 | $6.11 | $6.18 | $5.54 | 976,354 |
| 2021-03-24 | $6.16 | $6.23 | $6.13 | $6.14 | $5.51 | 990,483 |
| 2021-03-23 | $6.24 | $6.24 | $6.13 | $6.16 | $5.53 | 780,072 |
| 2021-03-22 | $6.25 | $6.26 | $6.19 | $6.22 | $5.58 | 579,365 |
| 2021-03-19 | $6.18 | $6.26 | $6.18 | $6.20 | $5.57 | 832,429 |
| 2021-03-18 | $6.23 | $6.28 | $6.13 | $6.16 | $5.53 | 503,522 |
| 2021-03-17 | $6.28 | $6.29 | $6.19 | $6.23 | $5.59 | 472,856 |
| 2021-03-16 | $6.36 | $6.36 | $6.21 | $6.27 | $5.63 | 732,731 |
| 2021-03-15 | $6.27 | $6.36 | $6.26 | $6.34 | $5.69 | 1,144,289 |
| 2021-03-12 | $6.25 | $6.33 | $6.23 | $6.27 | $5.63 | 1,064,901 |
| 2021-03-11 | $6.28 | $6.31 | $6.22 | $6.30 | $5.55 | 882,466 |
| 2021-03-10 | $6.25 | $6.30 | $6.22 | $6.23 | $5.49 | 543,849 |
| 2021-03-09 | $6.22 | $6.27 | $6.18 | $6.24 | $5.49 | 597,175 |
| 2021-03-08 | $6.17 | $6.21 | $6.10 | $6.21 | $5.47 | 659,697 |
| 2021-03-05 | $6.23 | $6.24 | $6.07 | $6.14 | $5.41 | 445,167 |
| 2021-03-04 | $6.21 | $6.25 | $6.10 | $6.13 | $5.40 | 664,434 |
| 2021-03-03 | $6.20 | $6.26 | $6.18 | $6.19 | $5.45 | 549,345 |
| 2021-03-02 | $6.19 | $6.25 | $6.16 | $6.20 | $5.46 | 600,954 |
| 2021-03-01 | $6.20 | $6.22 | $6.16 | $6.19 | $5.45 | 398,987 |
| 2021-02-26 | $6.13 | $6.19 | $6.10 | $6.15 | $5.42 | 435,283 |
| 2021-02-25 | $6.18 | $6.21 | $6.06 | $6.11 | $5.38 | 565,000 |
| 2021-02-24 | $6.13 | $6.20 | $6.11 | $6.18 | $5.44 | 526,248 |
| 2021-02-23 | $6.18 | $6.18 | $6.08 | $6.10 | $5.37 | 626,322 |
| 2021-02-22 | $6.15 | $6.23 | $6.07 | $6.17 | $5.43 | 754,372 |
| 2021-02-19 | $6.10 | $6.13 | $6.08 | $6.11 | $5.38 | 379,768 |
| 2021-02-18 | $6.09 | $6.13 | $6.07 | $6.11 | $5.38 | 411,504 |
| 2021-02-17 | $6.22 | $6.22 | $6.07 | $6.09 | $5.36 | 528,489 |
| 2021-02-16 | $6.27 | $6.27 | $6.13 | $6.21 | $5.47 | 624,310 |
| 2021-02-12 | $6.12 | $6.25 | $6.08 | $6.23 | $5.49 | 944,677 |
| 2021-02-11 | $6.23 | $6.23 | $6.10 | $6.14 | $5.41 | 1,614,004 |
| 2021-02-10 | $6.00 | $6.09 | $5.96 | $6.09 | $5.36 | 829,227 |
| 2021-02-09 | $6.00 | $6.00 | $5.95 | $5.96 | $5.25 | 520,939 |
| 2021-02-08 | $6.01 | $6.02 | $5.93 | $5.98 | $5.27 | 571,723 |
| 2021-02-05 | $5.91 | $6.02 | $5.79 | $6.00 | $5.29 | 1,549,147 |
| 2021-02-04 | $5.90 | $5.97 | $5.76 | $5.84 | $5.14 | 1,748,041 |
| 2021-02-03 | $5.89 | $5.93 | $5.80 | $5.93 | $5.22 | 483,668 |
| 2021-02-02 | $5.68 | $5.91 | $5.63 | $5.85 | $5.15 | 840,031 |
| 2021-02-01 | $5.70 | $5.78 | $5.52 | $5.68 | $5.00 | 519,547 |
| 2021-01-29 | $5.60 | $5.66 | $5.53 | $5.56 | $4.90 | 504,542 |
| 2021-01-28 | $5.60 | $5.66 | $5.47 | $5.60 | $4.93 | 845,262 |
| 2021-01-27 | $5.79 | $5.82 | $5.60 | $5.60 | $4.93 | 644,935 |
| 2021-01-26 | $5.78 | $5.82 | $5.74 | $5.77 | $5.08 | 682,470 |
| 2021-01-25 | $5.72 | $5.77 | $5.71 | $5.75 | $5.06 | 460,838 |
| 2021-01-22 | $5.76 | $5.76 | $5.73 | $5.74 | $5.06 | 420,275 |
| 2021-01-21 | $5.73 | $5.81 | $5.73 | $5.77 | $5.08 | 609,592 |
| 2021-01-20 | $5.74 | $5.75 | $5.70 | $5.73 | $5.05 | 275,412 |
| 2021-01-19 | $5.77 | $5.85 | $5.72 | $5.73 | $5.05 | 532,317 |
| 2021-01-15 | $5.80 | $5.82 | $5.74 | $5.76 | $5.07 | 373,629 |
| 2021-01-14 | $5.73 | $5.82 | $5.71 | $5.81 | $5.12 | 1,620,954 |
| 2021-01-13 | $5.69 | $5.72 | $5.66 | $5.72 | $5.04 | 267,108 |
| 2021-01-12 | $5.68 | $5.72 | $5.56 | $5.66 | $4.99 | 521,928 |
| 2021-01-11 | $5.63 | $5.68 | $5.63 | $5.68 | $5.00 | 543,192 |
| 2021-01-08 | $5.70 | $5.70 | $5.59 | $5.60 | $4.93 | 384,517 |
| 2021-01-07 | $5.60 | $5.70 | $5.60 | $5.70 | $5.02 | 408,474 |
| 2021-01-06 | $5.68 | $5.69 | $5.57 | $5.60 | $4.93 | 360,099 |
| 2021-01-05 | $5.61 | $5.66 | $5.60 | $5.65 | $4.98 | 443,976 |
| 2021-01-04 | $5.61 | $5.63 | $5.57 | $5.60 | $4.93 | 498,125 |
| 2020-12-31 | $5.60 | $5.62 | $5.55 | $5.57 | $4.91 | 385,067 |
| 2020-12-30 | $5.51 | $5.57 | $5.51 | $5.56 | $4.90 | 350,634 |
| 2020-12-29 | $5.50 | $5.56 | $5.48 | $5.51 | $4.85 | 494,599 |
| 2020-12-28 | $5.57 | $5.58 | $5.52 | $5.52 | $4.86 | 344,090 |
| 2020-12-24 | $5.50 | $5.56 | $5.47 | $5.56 | $4.90 | 289,695 |
| 2020-12-23 | $5.45 | $5.51 | $5.45 | $5.48 | $4.83 | 265,658 |
| 2020-12-22 | $5.50 | $5.53 | $5.44 | $5.45 | $4.80 | 411,093 |
| 2020-12-21 | $5.51 | $5.54 | $5.46 | $5.48 | $4.83 | 424,578 |
| 2020-12-18 | $5.49 | $5.53 | $5.46 | $5.53 | $4.87 | 430,212 |
| 2020-12-17 | $5.48 | $5.51 | $5.48 | $5.50 | $4.84 | 404,208 |
| 2020-12-16 | $5.53 | $5.55 | $5.49 | $5.53 | $4.87 | 300,271 |
| 2020-12-15 | $5.48 | $5.54 | $5.48 | $5.54 | $4.88 | 341,847 |
| 2020-12-14 | $5.50 | $5.55 | $5.47 | $5.48 | $4.83 | 517,863 |
| 2020-12-11 | $5.54 | $5.61 | $5.51 | $5.59 | $4.83 | 681,965 |
| 2020-12-10 | $5.56 | $5.61 | $5.52 | $5.57 | $4.81 | 595,114 |
| 2020-12-09 | $5.62 | $5.62 | $5.54 | $5.57 | $4.81 | 318,094 |
| 2020-12-08 | $5.58 | $5.62 | $5.55 | $5.61 | $4.84 | 621,329 |
| 2020-12-07 | $5.58 | $5.61 | $5.51 | $5.60 | $4.84 | 715,827 |
| 2020-12-04 | $5.60 | $5.62 | $5.55 | $5.58 | $4.82 | 536,604 |
| 2020-12-03 | $5.57 | $5.61 | $5.53 | $5.57 | $4.81 | 723,411 |
| 2020-12-02 | $5.61 | $5.62 | $5.55 | $5.57 | $4.81 | 369,897 |
| 2020-12-01 | $5.65 | $5.66 | $5.53 | $5.61 | $4.84 | 663,482 |
| 2020-11-30 | $5.63 | $5.63 | $5.51 | $5.61 | $4.84 | 979,714 |
| 2020-11-27 | $5.56 | $5.59 | $5.52 | $5.57 | $4.81 | 220,864 |
| 2020-11-25 | $5.49 | $5.64 | $5.46 | $5.58 | $4.82 | 997,569 |
| 2020-11-24 | $5.47 | $5.55 | $5.41 | $5.49 | $4.74 | 908,077 |
| 2020-11-23 | $5.40 | $5.49 | $5.38 | $5.45 | $4.71 | 1,184,192 |
| 2020-11-20 | $5.36 | $5.39 | $5.29 | $5.38 | $4.65 | 797,060 |
| 2020-11-19 | $5.38 | $5.53 | $5.26 | $5.31 | $4.59 | 1,756,869 |
| 2020-11-18 | $5.19 | $5.32 | $5.11 | $5.19 | $4.48 | 580,024 |
| 2020-11-17 | $5.20 | $5.21 | $5.18 | $5.20 | $4.49 | 310,612 |
| 2020-11-16 | $5.16 | $5.27 | $5.16 | $5.22 | $4.51 | 671,602 |
| 2020-11-13 | $5.12 | $5.20 | $5.12 | $5.15 | $4.45 | 300,864 |
| 2020-11-12 | $5.18 | $5.20 | $5.05 | $5.12 | $4.42 | 227,055 |
| 2020-11-11 | $5.07 | $5.29 | $5.00 | $5.22 | $4.50 | 985,215 |
| 2020-11-10 | $5.06 | $5.10 | $5.03 | $5.09 | $4.40 | 372,137 |
| 2020-11-09 | $5.01 | $5.11 | $5.01 | $5.07 | $4.38 | 853,526 |
| 2020-11-06 | $4.92 | $4.92 | $4.85 | $4.90 | $4.23 | 321,752 |
| 2020-11-05 | $4.85 | $4.94 | $4.80 | $4.92 | $4.25 | 359,016 |
| 2020-11-04 | $4.65 | $4.81 | $4.61 | $4.81 | $4.15 | 208,535 |
| 2020-11-03 | $4.60 | $4.68 | $4.60 | $4.65 | $4.02 | 222,641 |
| 2020-11-02 | $4.57 | $4.65 | $4.57 | $4.58 | $3.95 | 247,072 |
| 2020-10-30 | $4.62 | $4.65 | $4.52 | $4.56 | $3.94 | 404,859 |
| 2020-10-29 | $4.56 | $4.69 | $4.54 | $4.65 | $4.02 | 579,555 |
| 2020-10-28 | $4.71 | $4.72 | $4.55 | $4.55 | $3.93 | 1,078,473 |
| 2020-10-27 | $4.77 | $4.80 | $4.70 | $4.72 | $4.08 | 236,463 |
| 2020-10-26 | $4.80 | $4.82 | $4.73 | $4.75 | $4.10 | 237,490 |
| 2020-10-23 | $4.88 | $4.88 | $4.81 | $4.83 | $4.17 | 303,725 |
| 2020-10-22 | $4.79 | $4.86 | $4.79 | $4.85 | $4.19 | 249,932 |
| 2020-10-21 | $4.81 | $4.86 | $4.77 | $4.78 | $4.13 | 288,279 |
| 2020-10-20 | $4.81 | $4.83 | $4.76 | $4.81 | $4.15 | 171,581 |
| 2020-10-19 | $4.87 | $4.88 | $4.77 | $4.79 | $4.14 | 316,357 |
| 2020-10-16 | $4.89 | $4.93 | $4.86 | $4.86 | $4.20 | 231,704 |
| 2020-10-15 | $4.90 | $4.93 | $4.89 | $4.90 | $4.23 | 260,976 |
| 2020-10-14 | $4.93 | $4.96 | $4.91 | $4.92 | $4.25 | 433,908 |
| 2020-10-13 | $4.83 | $4.88 | $4.80 | $4.86 | $4.20 | 252,061 |
| 2020-10-12 | $4.93 | $4.93 | $4.78 | $4.84 | $4.18 | 440,031 |
| 2020-10-09 | $4.92 | $4.93 | $4.88 | $4.91 | $4.24 | 153,405 |
| 2020-10-08 | $4.85 | $4.93 | $4.82 | $4.93 | $4.26 | 272,110 |
| 2020-10-07 | $4.86 | $4.89 | $4.82 | $4.83 | $4.17 | 236,909 |
| 2020-10-06 | $4.87 | $4.89 | $4.82 | $4.82 | $4.16 | 172,135 |
| 2020-10-05 | $4.91 | $4.93 | $4.84 | $4.87 | $4.21 | 175,869 |
| 2020-10-02 | $4.88 | $4.91 | $4.85 | $4.89 | $4.22 | 180,716 |
| 2020-10-01 | $4.86 | $4.94 | $4.80 | $4.93 | $4.26 | 457,457 |
| 2020-09-30 | $4.88 | $4.96 | $4.83 | $4.84 | $4.18 | 421,548 |
| 2020-09-29 | $4.84 | $4.86 | $4.78 | $4.84 | $4.18 | 200,117 |
| 2020-09-28 | $4.79 | $4.91 | $4.77 | $4.87 | $4.21 | 268,580 |
| 2020-09-25 | $4.72 | $4.76 | $4.72 | $4.74 | $4.09 | 180,811 |
| 2020-09-24 | $4.76 | $4.77 | $4.69 | $4.73 | $4.08 | 212,294 |
| 2020-09-23 | $4.83 | $4.89 | $4.75 | $4.75 | $4.10 | 360,220 |
| 2020-09-22 | $4.85 | $4.92 | $4.80 | $4.81 | $4.15 | 277,433 |
| 2020-09-21 | $4.91 | $4.95 | $4.83 | $4.86 | $4.20 | 341,916 |
| 2020-09-18 | $4.87 | $4.95 | $4.80 | $4.91 | $4.24 | 800,455 |
| 2020-09-17 | $4.90 | $4.96 | $4.88 | $4.89 | $4.22 | 271,105 |
| 2020-09-16 | $4.95 | $4.96 | $4.91 | $4.94 | $4.27 | 663,240 |
| 2020-09-15 | $5.04 | $5.05 | $4.91 | $4.94 | $4.27 | 405,927 |
| 2020-09-14 | $4.95 | $5.05 | $4.92 | $5.00 | $4.32 | 607,476 |
| 2020-09-11 | $4.95 | $5.00 | $4.95 | $4.97 | $4.20 | 331,446 |
| 2020-09-10 | $4.97 | $5.00 | $4.91 | $4.92 | $4.16 | 548,341 |
| 2020-09-09 | $4.97 | $5.01 | $4.95 | $4.95 | $4.19 | 301,469 |
| 2020-09-08 | $4.93 | $5.00 | $4.92 | $4.95 | $4.19 | 348,775 |
| 2020-09-04 | $5.01 | $5.02 | $4.91 | $4.92 | $4.16 | 628,202 |
| 2020-09-03 | $5.00 | $5.02 | $4.95 | $4.98 | $4.21 | 408,418 |
| 2020-09-02 | $5.00 | $5.02 | $4.93 | $4.99 | $4.22 | 558,810 |
| 2020-09-01 | $5.01 | $5.03 | $4.96 | $5.00 | $4.23 | 547,844 |
| 2020-08-31 | $5.01 | $5.03 | $4.98 | $5.00 | $4.23 | 288,991 |
| 2020-08-28 | $5.00 | $5.04 | $4.96 | $5.01 | $4.24 | 385,618 |
| 2020-08-27 | $5.03 | $5.05 | $4.96 | $4.98 | $4.21 | 380,655 |
| 2020-08-26 | $5.08 | $5.12 | $5.02 | $5.04 | $4.26 | 255,905 |
| 2020-08-25 | $5.11 | $5.11 | $5.02 | $5.06 | $4.28 | 198,795 |
| 2020-08-24 | $5.08 | $5.12 | $5.05 | $5.10 | $4.31 | 390,615 |
| 2020-08-21 | $4.99 | $5.05 | $4.99 | $5.03 | $4.25 | 295,775 |
| 2020-08-20 | $4.93 | $5.04 | $4.93 | $4.98 | $4.21 | 173,711 |
| 2020-08-19 | $5.00 | $5.04 | $4.93 | $4.97 | $4.20 | 418,818 |
| 2020-08-18 | $5.03 | $5.04 | $4.97 | $5.00 | $4.23 | 661,557 |
| 2020-08-17 | $5.04 | $5.11 | $4.94 | $5.02 | $4.25 | 524,217 |
| 2020-08-14 | $5.03 | $5.08 | $5.00 | $5.03 | $4.25 | 1,265,338 |
| 2020-08-13 | $5.03 | $5.08 | $5.03 | $5.07 | $4.29 | 382,706 |
| 2020-08-12 | $5.19 | $5.20 | $5.00 | $5.04 | $4.26 | 1,275,322 |
| 2020-08-11 | $5.17 | $5.23 | $5.11 | $5.16 | $4.36 | 1,083,473 |
| 2020-08-10 | $4.96 | $5.21 | $4.96 | $5.15 | $4.36 | 1,408,830 |
| 2020-08-07 | $4.70 | $4.90 | $4.69 | $4.80 | $4.06 | 1,363,802 |
| 2020-08-06 | $4.58 | $4.73 | $4.58 | $4.71 | $3.98 | 685,137 |
| 2020-08-05 | $4.58 | $4.65 | $4.56 | $4.61 | $3.90 | 436,738 |
| 2020-08-04 | $4.57 | $4.60 | $4.53 | $4.59 | $3.88 | 287,466 |
| 2020-08-03 | $4.55 | $4.60 | $4.54 | $4.58 | $3.87 | 373,473 |
| 2020-07-31 | $4.56 | $4.58 | $4.52 | $4.53 | $3.83 | 205,298 |
| 2020-07-30 | $4.44 | $4.59 | $4.42 | $4.56 | $3.86 | 285,249 |
| 2020-07-29 | $4.54 | $4.55 | $4.51 | $4.55 | $3.85 | 229,849 |
| 2020-07-28 | $4.55 | $4.55 | $4.50 | $4.53 | $3.83 | 211,360 |
| 2020-07-27 | $4.55 | $4.58 | $4.49 | $4.55 | $3.85 | 341,420 |
| 2020-07-24 | $4.50 | $4.58 | $4.49 | $4.57 | $3.87 | 495,155 |
| 2020-07-23 | $4.54 | $4.60 | $4.52 | $4.57 | $3.87 | 245,093 |
| 2020-07-22 | $4.39 | $4.54 | $4.39 | $4.52 | $3.82 | 329,370 |
| 2020-07-21 | $4.44 | $4.46 | $4.39 | $4.44 | $3.76 | 332,103 |
| 2020-07-20 | $4.44 | $4.47 | $4.42 | $4.44 | $3.76 | 271,847 |
| 2020-07-17 | $4.44 | $4.47 | $4.40 | $4.45 | $3.76 | 275,574 |
| 2020-07-16 | $4.40 | $4.46 | $4.37 | $4.44 | $3.76 | 292,767 |
| 2020-07-15 | $4.40 | $4.46 | $4.36 | $4.43 | $3.75 | 611,921 |
| 2020-07-14 | $4.34 | $4.39 | $4.30 | $4.39 | $3.71 | 409,527 |
| 2020-07-13 | $4.37 | $4.40 | $4.30 | $4.30 | $3.64 | 301,471 |
| 2020-07-10 | $4.33 | $4.38 | $4.29 | $4.37 | $3.70 | 311,762 |
| 2020-07-09 | $4.40 | $4.40 | $4.31 | $4.33 | $3.66 | 363,368 |
| 2020-07-08 | $4.38 | $4.40 | $4.34 | $4.40 | $3.72 | 471,353 |
| 2020-07-07 | $4.40 | $4.43 | $4.37 | $4.37 | $3.70 | 497,843 |
| 2020-07-06 | $4.40 | $4.45 | $4.40 | $4.41 | $3.73 | 413,928 |
| 2020-07-02 | $4.48 | $4.50 | $4.42 | $4.42 | $3.74 | 273,020 |
| 2020-07-01 | $4.49 | $4.51 | $4.41 | $4.44 | $3.76 | 475,276 |
| 2020-06-30 | $4.48 | $4.52 | $4.43 | $4.47 | $3.78 | 332,762 |
| 2020-06-29 | $4.37 | $4.50 | $4.36 | $4.43 | $3.75 | 514,991 |
| 2020-06-26 | $4.47 | $4.49 | $4.34 | $4.37 | $3.70 | 431,860 |
| 2020-06-25 | $4.40 | $4.50 | $4.39 | $4.47 | $3.78 | 111,460 |
| 2020-06-24 | $4.49 | $4.49 | $4.36 | $4.41 | $3.73 | 710,358 |
| 2020-06-23 | $4.54 | $4.57 | $4.43 | $4.51 | $3.81 | 398,421 |
| 2020-06-22 | $4.57 | $4.57 | $4.48 | $4.51 | $3.81 | 292,940 |
| 2020-06-19 | $4.62 | $4.64 | $4.46 | $4.60 | $3.89 | 626,156 |
| 2020-06-18 | $4.46 | $4.47 | $4.39 | $4.42 | $3.74 | 418,836 |
| 2020-06-17 | $4.53 | $4.54 | $4.36 | $4.45 | $3.76 | 312,259 |
| 2020-06-16 | $4.54 | $4.64 | $4.46 | $4.51 | $3.81 | 319,400 |
| 2020-06-15 | $4.47 | $4.50 | $4.36 | $4.46 | $3.77 | 291,406 |
| 2020-06-12 | $4.48 | $4.57 | $4.33 | $4.51 | $3.81 | 551,014 |
| 2020-06-11 | $4.55 | $4.58 | $4.43 | $4.46 | $3.69 | 1,025,438 |
| 2020-06-10 | $4.73 | $4.73 | $4.55 | $4.65 | $3.85 | 1,370,929 |
| 2020-06-09 | $4.80 | $4.80 | $4.68 | $4.74 | $3.93 | 315,958 |
| 2020-06-08 | $4.70 | $4.90 | $4.66 | $4.81 | $3.98 | 578,685 |
| 2020-06-05 | $4.61 | $4.71 | $4.59 | $4.66 | $3.86 | 636,595 |
| 2020-06-04 | $4.48 | $4.57 | $4.47 | $4.54 | $3.76 | 379,763 |
| 2020-06-03 | $4.50 | $4.56 | $4.43 | $4.51 | $3.74 | 547,434 |
| 2020-06-02 | $4.60 | $4.60 | $4.45 | $4.48 | $3.71 | 414,642 |
| 2020-06-01 | $4.50 | $4.61 | $4.49 | $4.58 | $3.79 | 731,895 |
| 2020-05-29 | $4.52 | $4.58 | $4.46 | $4.53 | $3.75 | 542,345 |
| 2020-05-28 | $4.58 | $4.58 | $4.47 | $4.50 | $3.73 | 400,258 |
| 2020-05-27 | $4.49 | $4.52 | $4.38 | $4.50 | $3.73 | 841,620 |
| 2020-05-26 | $4.43 | $4.51 | $4.39 | $4.41 | $3.65 | 524,530 |
| 2020-05-22 | $4.36 | $4.40 | $4.33 | $4.37 | $3.62 | 203,714 |
| 2020-05-21 | $4.29 | $4.39 | $4.28 | $4.33 | $3.59 | 247,819 |
| 2020-05-20 | $4.31 | $4.35 | $4.22 | $4.32 | $3.58 | 613,303 |
| 2020-05-19 | $4.34 | $4.40 | $4.22 | $4.24 | $3.51 | 738,218 |
| 2020-05-18 | $4.12 | $4.26 | $4.12 | $4.23 | $3.50 | 742,871 |
| 2020-05-15 | $3.97 | $4.09 | $3.93 | $4.06 | $3.36 | 353,164 |
| 2020-05-14 | $3.97 | $4.04 | $3.82 | $4.00 | $3.31 | 495,809 |
| 2020-05-13 | $4.11 | $4.15 | $3.86 | $3.98 | $3.30 | 776,954 |
| 2020-05-12 | $4.25 | $4.25 | $4.03 | $4.11 | $3.40 | 770,923 |
| 2020-05-11 | $4.25 | $4.34 | $4.20 | $4.27 | $3.54 | 635,222 |
| 2020-05-08 | $4.09 | $4.28 | $4.02 | $4.27 | $3.54 | 849,990 |
| 2020-05-07 | $4.08 | $4.25 | $3.98 | $4.04 | $3.35 | 1,177,900 |
| 2020-05-06 | $4.12 | $4.21 | $4.04 | $4.17 | $3.45 | 830,540 |
| 2020-05-05 | $4.08 | $4.26 | $4.04 | $4.12 | $3.41 | 1,427,762 |
| 2020-05-04 | $4.00 | $4.09 | $3.91 | $4.07 | $3.37 | 955,151 |
| 2020-05-01 | $4.03 | $4.04 | $3.89 | $4.04 | $3.35 | 819,503 |
| 2020-04-30 | $4.02 | $4.04 | $3.86 | $4.01 | $3.32 | 717,260 |
| 2020-04-29 | $4.01 | $4.17 | $4.01 | $4.02 | $3.33 | 493,176 |
| 2020-04-28 | $4.07 | $4.14 | $3.92 | $3.95 | $3.27 | 663,602 |
| 2020-04-27 | $3.88 | $4.12 | $3.88 | $4.03 | $3.34 | 977,401 |
| 2020-04-24 | $3.70 | $3.91 | $3.70 | $3.83 | $3.17 | 500,504 |
| 2020-04-23 | $3.62 | $3.71 | $3.57 | $3.68 | $3.05 | 716,837 |
| 2020-04-22 | $3.79 | $3.79 | $3.60 | $3.67 | $3.04 | 603,339 |
| 2020-04-21 | $3.69 | $3.80 | $3.65 | $3.76 | $3.11 | 617,996 |
| 2020-04-20 | $3.80 | $3.86 | $3.64 | $3.69 | $3.06 | 1,541,112 |
| 2020-04-17 | $3.90 | $4.01 | $3.70 | $3.90 | $3.23 | 753,460 |
| 2020-04-16 | $3.75 | $3.91 | $3.75 | $3.83 | $3.17 | 531,616 |
| 2020-04-15 | $3.79 | $3.85 | $3.65 | $3.75 | $3.11 | 580,236 |
| 2020-04-14 | $3.86 | $3.98 | $3.74 | $3.82 | $3.16 | 802,473 |
| 2020-04-13 | $3.68 | $3.87 | $3.55 | $3.85 | $3.19 | 2,869,976 |
| 2020-04-09 | $3.66 | $4.15 | $3.66 | $3.80 | $3.15 | 3,259,347 |
| 2020-04-08 | $3.52 | $3.69 | $3.39 | $3.56 | $2.95 | 1,080,951 |
| 2020-04-07 | $3.40 | $3.64 | $3.35 | $3.39 | $2.81 | 1,067,832 |
| 2020-04-06 | $3.16 | $3.33 | $3.12 | $3.27 | $2.71 | 952,653 |
| 2020-04-03 | $3.25 | $3.27 | $3.00 | $3.09 | $2.56 | 964,419 |
| 2020-04-02 | $3.20 | $3.33 | $3.01 | $3.11 | $2.58 | 1,304,101 |
| 2020-04-01 | $3.12 | $3.26 | $3.10 | $3.22 | $2.67 | 850,478 |
| 2020-03-31 | $3.35 | $3.40 | $3.22 | $3.24 | $2.68 | 1,033,194 |
| 2020-03-30 | $3.52 | $3.55 | $3.30 | $3.31 | $2.74 | 1,271,754 |
| 2020-03-27 | $3.52 | $3.77 | $3.31 | $3.47 | $2.87 | 2,385,789 |
| 2020-03-26 | $3.01 | $3.92 | $3.01 | $3.51 | $2.91 | 2,694,888 |
| 2020-03-25 | $2.55 | $3.15 | $2.53 | $2.95 | $2.44 | 3,002,479 |
| 2020-03-24 | $2.51 | $2.88 | $2.40 | $2.43 | $2.01 | 6,991,712 |
| 2020-03-23 | $2.52 | $2.71 | $2.33 | $2.36 | $1.95 | 1,827,927 |
| 2020-03-20 | $2.86 | $3.31 | $2.46 | $2.51 | $2.08 | 5,271,389 |
| 2020-03-19 | $2.90 | $3.15 | $2.57 | $2.83 | $2.34 | 5,310,116 |
| 2020-03-18 | $3.75 | $3.75 | $2.85 | $2.85 | $2.36 | 3,800,973 |
| 2020-03-17 | $3.84 | $3.87 | $3.62 | $3.85 | $3.19 | 1,173,180 |
| 2020-03-16 | $3.50 | $3.88 | $3.50 | $3.76 | $3.11 | 1,452,983 |
| 2020-03-13 | $4.02 | $4.12 | $3.86 | $4.10 | $3.40 | 982,581 |
| 2020-03-12 | $4.18 | $4.18 | $3.79 | $3.85 | $3.19 | 1,562,320 |
| 2020-03-11 | $4.47 | $4.51 | $4.38 | $4.44 | $3.59 | 686,244 |
| 2020-03-10 | $4.65 | $4.71 | $4.43 | $4.53 | $3.66 | 1,748,844 |
| 2020-03-09 | $4.76 | $4.78 | $4.51 | $4.53 | $3.66 | 1,237,570 |
| 2020-03-06 | $5.07 | $5.10 | $4.95 | $4.99 | $4.03 | 769,302 |
| 2020-03-05 | $5.06 | $5.13 | $5.06 | $5.10 | $4.12 | 620,148 |
| 2020-03-04 | $5.05 | $5.18 | $5.01 | $5.16 | $4.17 | 864,709 |
| 2020-03-03 | $5.03 | $5.12 | $4.98 | $5.01 | $4.05 | 935,276 |
| 2020-03-02 | $4.90 | $5.05 | $4.89 | $5.02 | $4.06 | 2,141,437 |
| 2020-02-28 | $5.04 | $5.08 | $4.90 | $4.90 | $3.96 | 2,790,565 |
| 2020-02-27 | $5.18 | $5.24 | $4.94 | $5.11 | $4.13 | 1,823,062 |
| 2020-02-26 | $5.23 | $5.27 | $5.18 | $5.19 | $4.20 | 768,698 |
| 2020-02-25 | $5.24 | $5.26 | $5.09 | $5.16 | $4.17 | 996,766 |
| 2020-02-24 | $5.32 | $5.32 | $5.15 | $5.24 | $4.24 | 839,232 |
| 2020-02-21 | $5.35 | $5.35 | $5.30 | $5.35 | $4.32 | 459,675 |
| 2020-02-20 | $5.36 | $5.39 | $5.35 | $5.37 | $4.34 | 876,915 |
| 2020-02-19 | $5.37 | $5.38 | $5.32 | $5.36 | $4.33 | 396,199 |
| 2020-02-18 | $5.40 | $5.40 | $5.36 | $5.38 | $4.35 | 662,261 |
| 2020-02-14 | $5.38 | $5.40 | $5.35 | $5.40 | $4.37 | 635,668 |
| 2020-02-13 | $5.35 | $5.39 | $5.34 | $5.36 | $4.33 | 597,217 |
| 2020-02-12 | $5.38 | $5.38 | $5.34 | $5.34 | $4.32 | 343,449 |
| 2020-02-11 | $5.35 | $5.40 | $5.34 | $5.36 | $4.33 | 393,925 |
| 2020-02-10 | $5.43 | $5.44 | $5.34 | $5.35 | $4.32 | 822,186 |
| 2020-02-07 | $5.46 | $5.52 | $5.38 | $5.44 | $4.40 | 921,175 |
| 2020-02-06 | $5.57 | $5.64 | $5.45 | $5.48 | $4.43 | 1,270,950 |
| 2020-02-05 | $5.61 | $5.65 | $5.58 | $5.65 | $4.57 | 574,249 |
| 2020-02-04 | $5.65 | $5.65 | $5.57 | $5.61 | $4.53 | 347,349 |
| 2020-02-03 | $5.59 | $5.63 | $5.57 | $5.63 | $4.55 | 417,317 |
| 2020-01-31 | $5.54 | $5.61 | $5.53 | $5.60 | $4.53 | 694,054 |
| 2020-01-30 | $5.55 | $5.59 | $5.53 | $5.55 | $4.49 | 439,333 |
| 2020-01-29 | $5.54 | $5.57 | $5.53 | $5.55 | $4.49 | 526,819 |
| 2020-01-28 | $5.52 | $5.55 | $5.51 | $5.55 | $4.49 | 283,292 |
| 2020-01-27 | $5.56 | $5.58 | $5.50 | $5.51 | $4.45 | 545,863 |
| 2020-01-24 | $5.58 | $5.60 | $5.57 | $5.58 | $4.51 | 263,275 |
| 2020-01-23 | $5.59 | $5.59 | $5.54 | $5.57 | $4.50 | 286,724 |
| 2020-01-22 | $5.55 | $5.60 | $5.53 | $5.59 | $4.52 | 630,954 |
| 2020-01-21 | $5.55 | $5.57 | $5.52 | $5.55 | $4.49 | 405,649 |
| 2020-01-17 | $5.59 | $5.59 | $5.52 | $5.56 | $4.49 | 642,159 |
| 2020-01-16 | $5.56 | $5.59 | $5.54 | $5.58 | $4.51 | 860,030 |
| 2020-01-15 | $5.57 | $5.57 | $5.50 | $5.55 | $4.49 | 840,462 |
| 2020-01-14 | $5.49 | $5.50 | $5.43 | $5.46 | $4.41 | 555,142 |
| 2020-01-13 | $5.48 | $5.52 | $5.46 | $5.49 | $4.44 | 611,720 |
| 2020-01-10 | $5.50 | $5.52 | $5.45 | $5.49 | $4.44 | 700,534 |
| 2020-01-09 | $5.49 | $5.50 | $5.46 | $5.49 | $4.44 | 448,968 |
| 2020-01-08 | $5.44 | $5.50 | $5.44 | $5.48 | $4.43 | 543,959 |
| 2020-01-07 | $5.45 | $5.47 | $5.42 | $5.46 | $4.41 | 514,463 |
| 2020-01-06 | $5.45 | $5.50 | $5.45 | $5.47 | $4.42 | 346,827 |
| 2020-01-03 | $5.45 | $5.48 | $5.44 | $5.47 | $4.42 | 474,377 |
| 2020-01-02 | $5.46 | $5.49 | $5.44 | $5.48 | $4.43 | 635,627 |
| 2019-12-31 | $5.48 | $5.48 | $5.42 | $5.46 | $4.41 | 694,937 |
| 2019-12-30 | $5.45 | $5.47 | $5.43 | $5.46 | $4.41 | 784,712 |
| 2019-12-27 | $5.46 | $5.49 | $5.43 | $5.47 | $4.42 | 523,677 |
| 2019-12-26 | $5.40 | $5.47 | $5.37 | $5.45 | $4.41 | 566,714 |
| 2019-12-24 | $5.50 | $5.50 | $5.42 | $5.42 | $4.38 | 195,885 |
| 2019-12-23 | $5.49 | $5.51 | $5.47 | $5.49 | $4.44 | 428,794 |
| 2019-12-20 | $5.46 | $5.52 | $5.44 | $5.52 | $4.46 | 1,228,842 |
| 2019-12-19 | $5.49 | $5.50 | $5.45 | $5.46 | $4.41 | 396,562 |
| 2019-12-18 | $5.50 | $5.50 | $5.44 | $5.49 | $4.44 | 1,088,910 |
| 2019-12-17 | $5.34 | $5.52 | $5.33 | $5.50 | $4.45 | 1,972,734 |
| 2019-12-16 | $5.28 | $5.34 | $5.27 | $5.34 | $4.32 | 649,051 |
| 2019-12-13 | $5.27 | $5.30 | $5.25 | $5.28 | $4.27 | 290,307 |
| 2019-12-12 | $5.20 | $5.27 | $5.19 | $5.27 | $4.26 | 443,675 |
| 2019-12-11 | $5.27 | $5.27 | $5.22 | $5.25 | $4.17 | 362,483 |
| 2019-12-10 | $5.29 | $5.29 | $5.24 | $5.27 | $4.18 | 229,712 |
| 2019-12-09 | $5.26 | $5.29 | $5.23 | $5.29 | $4.20 | 281,636 |
| 2019-12-06 | $5.26 | $5.28 | $5.23 | $5.26 | $4.18 | 437,438 |
| 2019-12-05 | $5.24 | $5.25 | $5.19 | $5.20 | $4.13 | 250,843 |
| 2019-12-04 | $5.23 | $5.25 | $5.21 | $5.23 | $4.15 | 355,754 |
| 2019-12-03 | $5.24 | $5.27 | $5.21 | $5.24 | $4.16 | 242,451 |
| 2019-12-02 | $5.29 | $5.30 | $5.24 | $5.25 | $4.17 | 387,643 |
| 2019-11-29 | $5.27 | $5.30 | $5.26 | $5.30 | $4.21 | 171,950 |
| 2019-11-27 | $5.25 | $5.30 | $5.20 | $5.27 | $4.18 | 401,162 |
| 2019-11-26 | $5.21 | $5.25 | $5.20 | $5.25 | $4.17 | 360,044 |
| 2019-11-25 | $5.27 | $5.28 | $5.22 | $5.23 | $4.15 | 527,162 |
| 2019-11-22 | $5.24 | $5.26 | $5.20 | $5.25 | $4.17 | 823,834 |
| 2019-11-21 | $5.25 | $5.26 | $5.19 | $5.25 | $4.17 | 911,700 |
| 2019-11-20 | $5.23 | $5.30 | $5.17 | $5.23 | $4.15 | 2,051,893 |
| 2019-11-19 | $5.27 | $5.31 | $5.25 | $5.28 | $4.19 | 548,882 |
| 2019-11-18 | $5.25 | $5.33 | $5.24 | $5.30 | $4.21 | 460,844 |
| 2019-11-15 | $5.30 | $5.30 | $5.24 | $5.26 | $4.18 | 364,157 |
| 2019-11-14 | $5.25 | $5.31 | $5.25 | $5.30 | $4.21 | 319,877 |
| 2019-11-13 | $5.25 | $5.28 | $5.22 | $5.25 | $4.17 | 524,763 |
| 2019-11-12 | $5.25 | $5.28 | $5.23 | $5.26 | $4.18 | 287,241 |
| 2019-11-11 | $5.22 | $5.25 | $5.19 | $5.25 | $4.17 | 381,807 |
| 2019-11-08 | $5.23 | $5.24 | $5.20 | $5.24 | $4.16 | 166,061 |
| 2019-11-07 | $5.20 | $5.23 | $5.16 | $5.23 | $4.15 | 325,155 |
| 2019-11-06 | $5.13 | $5.20 | $5.13 | $5.19 | $4.12 | 345,305 |
| 2019-11-05 | $5.21 | $5.21 | $5.13 | $5.13 | $4.07 | 272,489 |
| 2019-11-04 | $5.20 | $5.23 | $5.19 | $5.22 | $4.14 | 395,734 |
| 2019-11-01 | $5.18 | $5.21 | $5.16 | $5.20 | $4.13 | 288,537 |
| 2019-10-31 | $5.20 | $5.21 | $5.14 | $5.17 | $4.11 | 222,376 |
| 2019-10-30 | $5.12 | $5.21 | $5.12 | $5.19 | $4.12 | 370,094 |
| 2019-10-29 | $5.17 | $5.19 | $5.10 | $5.13 | $4.07 | 327,096 |
| 2019-10-28 | $5.19 | $5.20 | $5.16 | $5.17 | $4.11 | 446,192 |
| 2019-10-25 | $5.15 | $5.20 | $5.15 | $5.18 | $4.11 | 370,928 |
| 2019-10-24 | $5.15 | $5.19 | $5.12 | $5.17 | $4.11 | 264,847 |
| 2019-10-23 | $5.19 | $5.19 | $5.14 | $5.15 | $4.09 | 281,509 |
| 2019-10-22 | $5.19 | $5.21 | $5.17 | $5.20 | $4.13 | 230,345 |
| 2019-10-21 | $5.19 | $5.22 | $5.17 | $5.19 | $4.12 | 307,911 |
| 2019-10-18 | $5.16 | $5.25 | $5.15 | $5.18 | $4.11 | 464,013 |
| 2019-10-17 | $5.16 | $5.20 | $5.12 | $5.16 | $4.10 | 252,589 |
| 2019-10-16 | $5.17 | $5.21 | $5.15 | $5.15 | $4.09 | 246,479 |
| 2019-10-15 | $5.15 | $5.19 | $5.14 | $5.18 | $4.11 | 219,074 |
| 2019-10-14 | $5.18 | $5.20 | $5.10 | $5.14 | $4.08 | 188,021 |
| 2019-10-11 | $5.20 | $5.23 | $5.18 | $5.18 | $4.11 | 411,857 |
| 2019-10-10 | $5.14 | $5.20 | $5.11 | $5.19 | $4.12 | 439,711 |
| 2019-10-09 | $5.08 | $5.13 | $5.04 | $5.09 | $4.04 | 300,059 |
| 2019-10-08 | $5.12 | $5.14 | $5.07 | $5.08 | $4.03 | 152,114 |
| 2019-10-07 | $5.10 | $5.16 | $5.07 | $5.14 | $4.08 | 222,244 |
| 2019-10-04 | $5.01 | $5.11 | $5.01 | $5.10 | $4.05 | 452,387 |
| 2019-10-03 | $5.08 | $5.11 | $5.00 | $5.02 | $3.99 | 474,416 |
| 2019-10-02 | $5.12 | $5.18 | $5.02 | $5.06 | $4.02 | 485,761 |
| 2019-10-01 | $5.19 | $5.21 | $5.13 | $5.13 | $4.07 | 294,985 |
| 2019-09-30 | $5.25 | $5.25 | $5.16 | $5.18 | $4.11 | 550,860 |
| 2019-09-27 | $5.22 | $5.25 | $5.19 | $5.20 | $4.13 | 447,167 |
| 2019-09-26 | $5.11 | $5.22 | $5.10 | $5.21 | $4.14 | 537,929 |
| 2019-09-25 | $5.11 | $5.12 | $5.06 | $5.11 | $4.06 | 295,815 |
| 2019-09-24 | $5.16 | $5.18 | $5.10 | $5.11 | $4.06 | 196,453 |
| 2019-09-23 | $5.18 | $5.20 | $5.12 | $5.16 | $4.10 | 355,530 |
| 2019-09-20 | $5.18 | $5.20 | $5.14 | $5.17 | $4.11 | 329,074 |
| 2019-09-19 | $5.25 | $5.25 | $5.17 | $5.18 | $4.11 | 200,455 |
| 2019-09-18 | $5.23 | $5.25 | $5.17 | $5.24 | $4.16 | 207,645 |
| 2019-09-17 | $5.28 | $5.29 | $5.18 | $5.22 | $4.14 | 279,560 |
| 2019-09-16 | $5.26 | $5.28 | $5.24 | $5.27 | $4.18 | 217,206 |
| 2019-09-13 | $5.26 | $5.28 | $5.24 | $5.26 | $4.18 | 272,238 |
| 2019-09-12 | $5.26 | $5.27 | $5.20 | $5.25 | $4.17 | 224,067 |
| 2019-09-11 | $5.25 | $5.34 | $5.23 | $5.34 | $4.16 | 309,342 |
| 2019-09-10 | $5.24 | $5.27 | $5.22 | $5.24 | $4.09 | 249,706 |
| 2019-09-09 | $5.23 | $5.26 | $5.22 | $5.24 | $4.09 | 173,018 |
| 2019-09-06 | $5.24 | $5.25 | $5.16 | $5.22 | $4.07 | 242,918 |
| 2019-09-05 | $5.26 | $5.29 | $5.23 | $5.24 | $4.09 | 271,886 |
| 2019-09-04 | $5.20 | $5.27 | $5.18 | $5.22 | $4.07 | 377,531 |
| 2019-09-03 | $5.19 | $5.20 | $5.15 | $5.20 | $4.06 | 203,692 |
| 2019-08-30 | $5.16 | $5.20 | $5.14 | $5.19 | $4.05 | 181,200 |
| 2019-08-29 | $5.15 | $5.16 | $5.12 | $5.14 | $4.01 | 179,534 |
| 2019-08-28 | $5.09 | $5.14 | $5.05 | $5.12 | $3.99 | 256,442 |
| 2019-08-27 | $5.13 | $5.17 | $5.07 | $5.08 | $3.96 | 231,536 |
| 2019-08-26 | $5.19 | $5.30 | $5.11 | $5.12 | $3.99 | 303,752 |
| 2019-08-23 | $5.21 | $5.23 | $5.15 | $5.18 | $4.04 | 200,807 |
| 2019-08-22 | $5.27 | $5.29 | $5.19 | $5.19 | $4.05 | 269,251 |
| 2019-08-21 | $5.27 | $5.30 | $5.21 | $5.25 | $4.09 | 264,825 |
| 2019-08-20 | $5.20 | $5.28 | $5.20 | $5.24 | $4.09 | 223,054 |
| 2019-08-19 | $5.15 | $5.23 | $5.14 | $5.20 | $4.06 | 333,118 |
| 2019-08-16 | $5.16 | $5.19 | $5.12 | $5.14 | $4.01 | 349,500 |
| 2019-08-15 | $5.14 | $5.25 | $5.05 | $5.15 | $4.02 | 463,808 |
| 2019-08-14 | $5.12 | $5.12 | $5.01 | $5.10 | $3.98 | 535,866 |
| 2019-08-13 | $5.05 | $5.15 | $5.01 | $5.15 | $4.02 | 545,111 |
| 2019-08-12 | $5.17 | $5.18 | $5.03 | $5.04 | $3.93 | 569,553 |
| 2019-08-09 | $5.28 | $5.30 | $5.15 | $5.16 | $4.02 | 410,999 |
| 2019-08-08 | $5.29 | $5.32 | $5.23 | $5.28 | $4.12 | 414,452 |
| 2019-08-07 | $5.17 | $5.33 | $5.11 | $5.28 | $4.12 | 646,658 |
| 2019-08-06 | $5.17 | $5.20 | $5.14 | $5.16 | $4.02 | 361,576 |
| 2019-08-05 | $5.25 | $5.29 | $5.10 | $5.15 | $4.02 | 418,208 |
| 2019-08-02 | $5.26 | $5.31 | $5.19 | $5.27 | $4.11 | 237,839 |
| 2019-08-01 | $5.33 | $5.40 | $5.24 | $5.25 | $4.09 | 414,123 |
| 2019-07-31 | $5.36 | $5.36 | $5.28 | $5.33 | $4.16 | 296,573 |
| 2019-07-30 | $5.27 | $5.37 | $5.25 | $5.35 | $4.17 | 331,620 |
| 2019-07-29 | $5.29 | $5.30 | $5.26 | $5.27 | $4.11 | 240,318 |
| 2019-07-26 | $5.29 | $5.32 | $5.27 | $5.28 | $4.12 | 229,082 |
| 2019-07-25 | $5.30 | $5.34 | $5.27 | $5.28 | $4.12 | 154,872 |
| 2019-07-24 | $5.28 | $5.32 | $5.28 | $5.30 | $4.13 | 277,612 |
| 2019-07-23 | $5.27 | $5.31 | $5.27 | $5.27 | $4.11 | 262,786 |
| 2019-07-22 | $5.26 | $5.32 | $5.25 | $5.27 | $4.11 | 419,151 |
| 2019-07-19 | $5.35 | $5.37 | $5.32 | $5.32 | $4.15 | 145,531 |
| 2019-07-18 | $5.34 | $5.38 | $5.32 | $5.35 | $4.17 | 215,126 |
| 2019-07-17 | $5.36 | $5.36 | $5.29 | $5.33 | $4.16 | 550,188 |
| 2019-07-16 | $5.35 | $5.37 | $5.32 | $5.34 | $4.16 | 188,090 |
| 2019-07-15 | $5.34 | $5.36 | $5.30 | $5.34 | $4.16 | 378,870 |
| 2019-07-12 | $5.33 | $5.34 | $5.31 | $5.34 | $4.16 | 372,742 |
| 2019-07-11 | $5.36 | $5.37 | $5.30 | $5.32 | $4.15 | 551,645 |
| 2019-07-10 | $5.38 | $5.39 | $5.33 | $5.36 | $4.18 | 388,256 |
| 2019-07-09 | $5.39 | $5.43 | $5.37 | $5.38 | $4.20 | 163,227 |
| 2019-07-08 | $5.43 | $5.43 | $5.37 | $5.39 | $4.20 | 298,394 |
| 2019-07-05 | $5.47 | $5.48 | $5.41 | $5.44 | $4.24 | 537,768 |
| 2019-07-03 | $5.48 | $5.50 | $5.45 | $5.49 | $4.28 | 206,457 |
| 2019-07-02 | $5.39 | $5.46 | $5.39 | $5.45 | $4.25 | 215,387 |
| 2019-07-01 | $5.46 | $5.49 | $5.39 | $5.39 | $4.20 | 341,442 |
| 2019-06-28 | $5.41 | $5.44 | $5.38 | $5.42 | $4.23 | 359,736 |
| 2019-06-27 | $5.31 | $5.43 | $5.31 | $5.38 | $4.20 | 316,099 |
| 2019-06-26 | $5.33 | $5.43 | $5.31 | $5.40 | $4.21 | 495,161 |
| 2019-06-25 | $5.40 | $5.40 | $5.32 | $5.33 | $4.16 | 280,074 |
| 2019-06-24 | $5.45 | $5.45 | $5.38 | $5.39 | $4.20 | 209,831 |
| 2019-06-21 | $5.36 | $5.47 | $5.36 | $5.44 | $4.24 | 633,713 |
| 2019-06-20 | $5.45 | $5.45 | $5.35 | $5.38 | $4.20 | 438,696 |
| 2019-06-19 | $5.45 | $5.47 | $5.39 | $5.42 | $4.23 | 438,320 |
| 2019-06-18 | $5.50 | $5.50 | $5.41 | $5.43 | $4.23 | 239,313 |
| 2019-06-17 | $5.48 | $5.49 | $5.38 | $5.48 | $4.27 | 353,939 |
| 2019-06-14 | $5.48 | $5.50 | $5.42 | $5.47 | $4.27 | 288,143 |
| 2019-06-13 | $5.37 | $5.43 | $5.37 | $5.43 | $4.23 | 811,309 |
| 2019-06-12 | $5.45 | $5.47 | $5.44 | $5.44 | $4.17 | 503,681 |
| 2019-06-11 | $5.52 | $5.52 | $5.45 | $5.46 | $4.19 | 289,848 |
| 2019-06-10 | $5.48 | $5.51 | $5.47 | $5.51 | $4.22 | 208,968 |
| 2019-06-07 | $5.43 | $5.48 | $5.37 | $5.45 | $4.18 | 445,752 |
| 2019-06-06 | $5.42 | $5.46 | $5.39 | $5.44 | $4.17 | 238,952 |
| 2019-06-05 | $5.42 | $5.45 | $5.37 | $5.42 | $4.15 | 229,778 |
| 2019-06-04 | $5.39 | $5.44 | $5.37 | $5.42 | $4.15 | 264,781 |
| 2019-06-03 | $5.30 | $5.40 | $5.29 | $5.39 | $4.13 | 366,491 |
| 2019-05-31 | $5.37 | $5.37 | $5.30 | $5.32 | $4.08 | 416,572 |
| 2019-05-30 | $5.45 | $5.47 | $5.34 | $5.36 | $4.11 | 622,661 |
| 2019-05-29 | $5.49 | $5.51 | $5.44 | $5.45 | $4.18 | 191,130 |
| 2019-05-28 | $5.55 | $5.56 | $5.51 | $5.52 | $4.23 | 315,942 |
| 2019-05-24 | $5.54 | $5.58 | $5.51 | $5.55 | $4.25 | 280,350 |
| 2019-05-23 | $5.62 | $5.62 | $5.47 | $5.54 | $4.25 | 538,610 |
| 2019-05-22 | $5.65 | $5.67 | $5.61 | $5.63 | $4.32 | 134,365 |
| 2019-05-21 | $5.64 | $5.67 | $5.62 | $5.65 | $4.33 | 212,601 |
| 2019-05-20 | $5.67 | $5.69 | $5.62 | $5.65 | $4.33 | 308,542 |
| 2019-05-17 | $5.73 | $5.75 | $5.62 | $5.66 | $4.34 | 789,147 |
| 2019-05-16 | $5.57 | $5.75 | $5.55 | $5.71 | $4.38 | 1,040,426 |
| 2019-05-15 | $5.50 | $5.58 | $5.43 | $5.58 | $4.28 | 627,149 |
| 2019-05-14 | $5.49 | $5.53 | $5.45 | $5.53 | $4.24 | 442,939 |
| 2019-05-13 | $5.45 | $5.52 | $5.42 | $5.50 | $4.22 | 361,595 |
| 2019-05-10 | $5.45 | $5.52 | $5.42 | $5.50 | $4.22 | 503,019 |
| 2019-05-09 | $5.54 | $5.54 | $5.40 | $5.48 | $4.20 | 539,326 |
| 2019-05-08 | $5.35 | $5.53 | $5.35 | $5.51 | $4.22 | 1,400,789 |
| 2019-05-07 | $5.22 | $5.28 | $5.22 | $5.27 | $4.04 | 277,034 |
| 2019-05-06 | $5.23 | $5.27 | $5.18 | $5.25 | $4.02 | 153,769 |
| 2019-05-03 | $5.29 | $5.32 | $5.27 | $5.27 | $4.04 | 154,288 |
| 2019-05-02 | $5.28 | $5.32 | $5.25 | $5.30 | $4.06 | 299,493 |
| 2019-05-01 | $5.27 | $5.29 | $5.23 | $5.27 | $4.04 | 421,631 |
| 2019-04-30 | $5.28 | $5.32 | $5.25 | $5.28 | $4.05 | 284,714 |
| 2019-04-29 | $5.30 | $5.32 | $5.26 | $5.30 | $4.06 | 247,751 |
| 2019-04-26 | $5.28 | $5.29 | $5.24 | $5.25 | $4.02 | 215,973 |
| 2019-04-25 | $5.30 | $5.32 | $5.26 | $5.26 | $4.03 | 277,097 |
| 2019-04-24 | $5.32 | $5.36 | $5.29 | $5.30 | $4.06 | 293,991 |
| 2019-04-23 | $5.25 | $5.32 | $5.25 | $5.30 | $4.06 | 208,057 |
| 2019-04-22 | $5.20 | $5.28 | $5.13 | $5.27 | $4.04 | 243,499 |
| 2019-04-18 | $5.22 | $5.25 | $5.20 | $5.22 | $4.00 | 197,271 |
| 2019-04-17 | $5.25 | $5.26 | $5.22 | $5.23 | $4.01 | 111,636 |
| 2019-04-16 | $5.24 | $5.27 | $5.23 | $5.25 | $4.02 | 205,665 |
| 2019-04-15 | $5.27 | $5.28 | $5.23 | $5.24 | $4.02 | 146,456 |
| 2019-04-12 | $5.29 | $5.31 | $5.25 | $5.26 | $4.03 | 119,729 |
| 2019-04-11 | $5.32 | $5.32 | $5.26 | $5.28 | $4.05 | 201,002 |
| 2019-04-10 | $5.28 | $5.33 | $5.28 | $5.32 | $4.08 | 527,471 |
| 2019-04-09 | $5.28 | $5.33 | $5.27 | $5.27 | $4.04 | 198,989 |
| 2019-04-08 | $5.29 | $5.32 | $5.28 | $5.30 | $4.06 | 253,050 |
| 2019-04-05 | $5.22 | $5.30 | $5.22 | $5.28 | $4.05 | 476,467 |
| 2019-04-04 | $5.19 | $5.25 | $5.13 | $5.23 | $4.01 | 363,051 |
| 2019-04-03 | $5.23 | $5.23 | $5.18 | $5.19 | $3.98 | 211,905 |
| 2019-04-02 | $5.24 | $5.26 | $5.21 | $5.22 | $4.00 | 277,220 |
| 2019-04-01 | $5.22 | $5.25 | $5.19 | $5.23 | $4.01 | 609,613 |
| 2019-03-29 | $5.23 | $5.24 | $5.18 | $5.18 | $3.97 | 484,639 |
| 2019-03-28 | $5.14 | $5.21 | $5.13 | $5.21 | $3.99 | 504,752 |
| 2019-03-27 | $5.17 | $5.18 | $5.13 | $5.13 | $3.93 | 375,939 |
| 2019-03-26 | $5.15 | $5.18 | $5.14 | $5.15 | $3.95 | 207,000 |
| 2019-03-25 | $5.15 | $5.17 | $5.11 | $5.13 | $3.93 | 206,495 |
| 2019-03-22 | $5.18 | $5.19 | $5.13 | $5.16 | $3.96 | 224,319 |
| 2019-03-21 | $5.16 | $5.19 | $5.15 | $5.19 | $3.98 | 135,472 |
| 2019-03-20 | $5.21 | $5.21 | $5.13 | $5.16 | $3.96 | 189,048 |
| 2019-03-19 | $5.23 | $5.27 | $5.20 | $5.21 | $3.99 | 385,358 |
| 2019-03-18 | $5.21 | $5.24 | $5.19 | $5.22 | $4.00 | 299,997 |
| 2019-03-15 | $5.19 | $5.21 | $5.14 | $5.21 | $3.99 | 520,480 |
| 2019-03-14 | $5.14 | $5.22 | $5.11 | $5.20 | $3.99 | 407,324 |
| 2019-03-13 | $5.23 | $5.23 | $5.20 | $5.22 | $3.93 | 325,820 |
| 2019-03-12 | $5.22 | $5.23 | $5.19 | $5.22 | $3.93 | 522,456 |
| 2019-03-11 | $5.18 | $5.25 | $5.18 | $5.22 | $3.93 | 249,983 |
| 2019-03-08 | $5.19 | $5.21 | $5.12 | $5.16 | $3.88 | 396,221 |
| 2019-03-07 | $5.20 | $5.24 | $5.17 | $5.20 | $3.91 | 440,530 |
| 2019-03-06 | $5.18 | $5.24 | $5.18 | $5.20 | $3.91 | 460,946 |
| 2019-03-05 | $5.24 | $5.24 | $5.19 | $5.21 | $3.92 | 501,334 |
| 2019-03-04 | $5.17 | $5.28 | $5.15 | $5.24 | $3.94 | 515,390 |
| 2019-03-01 | $5.22 | $5.22 | $5.14 | $5.16 | $3.88 | 331,391 |
| 2019-02-28 | $5.22 | $5.25 | $5.16 | $5.20 | $3.91 | 882,753 |
| 2019-02-27 | $5.20 | $5.27 | $5.19 | $5.22 | $3.93 | 716,788 |
| 2019-02-26 | $5.25 | $5.25 | $5.19 | $5.21 | $3.92 | 1,164,370 |
| 2019-02-25 | $5.26 | $5.29 | $5.19 | $5.27 | $3.97 | 471,913 |
| 2019-02-22 | $5.16 | $5.29 | $5.12 | $5.26 | $3.96 | 707,639 |
| 2019-02-21 | $5.19 | $5.23 | $5.15 | $5.16 | $3.88 | 431,376 |
| 2019-02-20 | $5.21 | $5.23 | $5.19 | $5.19 | $3.91 | 458,116 |
| 2019-02-19 | $5.25 | $5.28 | $5.20 | $5.23 | $3.94 | 273,114 |
| 2019-02-15 | $5.25 | $5.28 | $5.24 | $5.27 | $3.97 | 310,510 |
| 2019-02-14 | $5.23 | $5.27 | $5.18 | $5.26 | $3.96 | 583,908 |
| 2019-02-13 | $5.23 | $5.28 | $5.20 | $5.25 | $3.95 | 403,157 |
| 2019-02-12 | $5.25 | $5.28 | $5.20 | $5.23 | $3.94 | 342,447 |
| 2019-02-11 | $5.29 | $5.29 | $5.19 | $5.24 | $3.94 | 715,089 |
| 2019-02-08 | $5.11 | $5.28 | $5.07 | $5.23 | $3.94 | 1,057,179 |
| 2019-02-07 | $4.97 | $5.08 | $4.92 | $5.06 | $3.81 | 734,564 |
| 2019-02-06 | $4.95 | $4.98 | $4.92 | $4.96 | $3.73 | 454,900 |
| 2019-02-05 | $4.91 | $4.97 | $4.88 | $4.95 | $3.73 | 724,001 |
| 2019-02-04 | $4.86 | $4.97 | $4.81 | $4.93 | $3.71 | 475,227 |
| 2019-02-01 | $4.83 | $4.87 | $4.78 | $4.87 | $3.67 | 341,606 |
| 2019-01-31 | $4.76 | $4.88 | $4.75 | $4.88 | $3.67 | 734,177 |
| 2019-01-30 | $4.73 | $4.82 | $4.70 | $4.79 | $3.61 | 549,868 |
| 2019-01-29 | $4.76 | $4.76 | $4.67 | $4.73 | $3.56 | 276,973 |
| 2019-01-28 | $4.73 | $4.76 | $4.68 | $4.76 | $3.58 | 201,813 |
| 2019-01-25 | $4.68 | $4.77 | $4.66 | $4.76 | $3.58 | 254,886 |
| 2019-01-24 | $4.59 | $4.68 | $4.59 | $4.66 | $3.51 | 191,448 |
| 2019-01-23 | $4.60 | $4.63 | $4.57 | $4.60 | $3.46 | 297,181 |
| 2019-01-22 | $4.61 | $4.65 | $4.57 | $4.60 | $3.46 | 164,009 |
| 2019-01-18 | $4.64 | $4.67 | $4.58 | $4.64 | $3.49 | 334,092 |
| 2019-01-17 | $4.54 | $4.65 | $4.50 | $4.65 | $3.50 | 213,183 |
| 2019-01-16 | $4.55 | $4.58 | $4.54 | $4.57 | $3.44 | 137,860 |
| 2019-01-15 | $4.45 | $4.60 | $4.41 | $4.56 | $3.43 | 433,053 |
| 2019-01-14 | $4.47 | $4.50 | $4.43 | $4.45 | $3.35 | 122,268 |
| 2019-01-11 | $4.48 | $4.51 | $4.45 | $4.48 | $3.37 | 149,467 |
| 2019-01-10 | $4.44 | $4.52 | $4.44 | $4.50 | $3.39 | 280,491 |
| 2019-01-09 | $4.52 | $4.54 | $4.47 | $4.49 | $3.38 | 432,997 |
| 2019-01-08 | $4.48 | $4.55 | $4.44 | $4.51 | $3.39 | 270,638 |
| 2019-01-07 | $4.42 | $4.51 | $4.40 | $4.46 | $3.36 | 387,335 |
| 2019-01-04 | $4.34 | $4.47 | $4.34 | $4.42 | $3.33 | 373,788 |
| 2019-01-03 | $4.35 | $4.40 | $4.30 | $4.32 | $3.25 | 176,447 |
| 2019-01-02 | $4.21 | $4.36 | $4.20 | $4.34 | $3.27 | 235,249 |
| 2018-12-31 | $4.32 | $4.37 | $4.23 | $4.23 | $3.18 | 693,202 |
| 2018-12-28 | $4.28 | $4.42 | $4.27 | $4.32 | $3.25 | 985,532 |
| 2018-12-27 | $4.28 | $4.35 | $4.15 | $4.25 | $3.20 | 619,394 |
| 2018-12-26 | $4.20 | $4.35 | $4.20 | $4.33 | $3.26 | 354,206 |
| 2018-12-24 | $4.24 | $4.25 | $4.16 | $4.24 | $3.19 | 265,671 |
| 2018-12-21 | $4.14 | $4.25 | $4.13 | $4.21 | $3.17 | 696,692 |
| 2018-12-20 | $4.21 | $4.26 | $4.08 | $4.15 | $3.12 | 618,046 |
| 2018-12-19 | $4.26 | $4.34 | $4.22 | $4.24 | $3.19 | 745,442 |
| 2018-12-18 | $4.24 | $4.33 | $4.20 | $4.25 | $3.20 | 441,115 |
| 2018-12-17 | $4.32 | $4.38 | $4.22 | $4.23 | $3.18 | 945,199 |
| 2018-12-14 | $4.33 | $4.41 | $4.25 | $4.30 | $3.24 | 530,500 |
| 2018-12-13 | $4.50 | $4.52 | $4.40 | $4.41 | $3.25 | 408,497 |
| 2018-12-12 | $4.53 | $4.55 | $4.47 | $4.50 | $3.31 | 360,243 |
| 2018-12-11 | $4.56 | $4.57 | $4.49 | $4.49 | $3.31 | 489,812 |
| 2018-12-10 | $4.55 | $4.60 | $4.47 | $4.53 | $3.34 | 528,999 |
| 2018-12-07 | $4.63 | $4.67 | $4.55 | $4.55 | $3.35 | 392,723 |
| 2018-12-06 | $4.69 | $4.69 | $4.60 | $4.65 | $3.42 | 481,805 |
| 2018-12-04 | $4.76 | $4.77 | $4.71 | $4.73 | $3.48 | 779,213 |
| 2018-12-03 | $4.77 | $4.82 | $4.72 | $4.78 | $3.52 | 690,023 |
| 2018-11-30 | $4.75 | $4.79 | $4.71 | $4.76 | $3.51 | 846,895 |
| 2018-11-29 | $4.60 | $4.81 | $4.58 | $4.75 | $3.50 | 891,292 |
| 2018-11-28 | $4.50 | $4.57 | $4.48 | $4.57 | $3.37 | 289,316 |
| 2018-11-27 | $4.43 | $4.56 | $4.43 | $4.53 | $3.34 | 270,824 |
| 2018-11-26 | $4.46 | $4.54 | $4.43 | $4.43 | $3.26 | 415,156 |
| 2018-11-23 | $4.41 | $4.50 | $4.41 | $4.48 | $3.30 | 117,774 |
| 2018-11-21 | $4.43 | $4.50 | $4.40 | $4.44 | $3.27 | 225,408 |
| 2018-11-20 | $4.44 | $4.50 | $4.39 | $4.42 | $3.26 | 499,759 |
| 2018-11-19 | $4.46 | $4.53 | $4.44 | $4.52 | $3.33 | 493,910 |
| 2018-11-16 | $4.49 | $4.52 | $4.45 | $4.49 | $3.31 | 400,539 |
| 2018-11-15 | $4.46 | $4.50 | $4.44 | $4.48 | $3.30 | 272,936 |
| 2018-11-14 | $4.49 | $4.53 | $4.46 | $4.47 | $3.29 | 198,638 |
| 2018-11-13 | $4.53 | $4.58 | $4.48 | $4.49 | $3.31 | 201,779 |
| 2018-11-12 | $4.68 | $4.68 | $4.54 | $4.55 | $3.35 | 269,232 |
| 2018-11-09 | $4.63 | $4.69 | $4.63 | $4.69 | $3.45 | 164,366 |
| 2018-11-08 | $4.70 | $4.72 | $4.65 | $4.69 | $3.45 | 174,115 |
| 2018-11-07 | $4.69 | $4.72 | $4.65 | $4.70 | $3.46 | 170,708 |
| 2018-11-06 | $4.61 | $4.69 | $4.58 | $4.68 | $3.45 | 157,869 |
| 2018-11-05 | $4.52 | $4.63 | $4.52 | $4.63 | $3.41 | 160,952 |
| 2018-11-02 | $4.66 | $4.74 | $4.55 | $4.55 | $3.35 | 415,689 |
| 2018-11-01 | $4.55 | $4.71 | $4.55 | $4.67 | $3.44 | 335,561 |
| 2018-10-31 | $4.59 | $4.62 | $4.54 | $4.55 | $3.35 | 459,644 |
| 2018-10-30 | $4.49 | $4.57 | $4.49 | $4.55 | $3.35 | 263,695 |
| 2018-10-29 | $4.45 | $4.54 | $4.45 | $4.51 | $3.32 | 610,037 |
| 2018-10-26 | $4.38 | $4.43 | $4.32 | $4.40 | $3.24 | 1,837,817 |
| 2018-10-25 | $4.37 | $4.47 | $4.37 | $4.43 | $3.26 | 674,506 |
| 2018-10-24 | $4.53 | $4.53 | $4.38 | $4.39 | $3.23 | 543,795 |
| 2018-10-23 | $4.52 | $4.59 | $4.50 | $4.53 | $3.34 | 401,860 |
| 2018-10-22 | $4.56 | $4.58 | $4.55 | $4.55 | $3.35 | 347,335 |
| 2018-10-19 | $4.61 | $4.64 | $4.56 | $4.56 | $3.36 | 198,038 |
| 2018-10-18 | $4.60 | $4.67 | $4.60 | $4.61 | $3.40 | 333,045 |
| 2018-10-17 | $4.64 | $4.66 | $4.61 | $4.63 | $3.41 | 546,338 |
| 2018-10-16 | $4.66 | $4.70 | $4.65 | $4.66 | $3.43 | 262,561 |
| 2018-10-15 | $4.65 | $4.70 | $4.61 | $4.66 | $3.43 | 771,978 |
| 2018-10-12 | $4.75 | $4.77 | $4.65 | $4.66 | $3.43 | 718,489 |
| 2018-10-11 | $4.82 | $4.83 | $4.73 | $4.74 | $3.49 | 655,269 |
| 2018-10-10 | $4.90 | $4.93 | $4.82 | $4.83 | $3.56 | 199,497 |
| 2018-10-09 | $4.86 | $4.93 | $4.85 | $4.91 | $3.62 | 274,549 |
| 2018-10-08 | $4.93 | $4.94 | $4.85 | $4.87 | $3.59 | 263,275 |
| 2018-10-05 | $4.93 | $4.95 | $4.87 | $4.94 | $3.64 | 383,105 |
| 2018-10-04 | $4.99 | $4.99 | $4.92 | $4.94 | $3.64 | 267,997 |
| 2018-10-03 | $4.95 | $5.01 | $4.94 | $4.97 | $3.66 | 356,071 |
| 2018-10-02 | $4.95 | $4.97 | $4.93 | $4.96 | $3.65 | 265,578 |
| 2018-10-01 | $4.96 | $5.01 | $4.95 | $4.97 | $3.66 | 263,269 |
| 2018-09-28 | $4.98 | $4.98 | $4.93 | $4.96 | $3.65 | 347,814 |
| 2018-09-27 | $4.96 | $4.99 | $4.95 | $4.96 | $3.65 | 288,740 |
| 2018-09-26 | $4.97 | $5.01 | $4.95 | $4.95 | $3.65 | 141,202 |
| 2018-09-25 | $4.94 | $5.00 | $4.94 | $4.97 | $3.66 | 172,447 |
| 2018-09-24 | $5.00 | $5.00 | $4.95 | $4.96 | $3.65 | 183,684 |
| 2018-09-21 | $5.03 | $5.03 | $4.97 | $4.99 | $3.68 | 388,191 |
| 2018-09-20 | $5.01 | $5.07 | $4.93 | $5.02 | $3.70 | 173,192 |
| 2018-09-19 | $4.99 | $5.04 | $4.99 | $5.02 | $3.70 | 254,260 |
| 2018-09-18 | $5.06 | $5.06 | $4.97 | $4.98 | $3.67 | 229,467 |
| 2018-09-17 | $5.00 | $5.05 | $5.00 | $5.03 | $3.70 | 278,395 |
| 2018-09-14 | $5.00 | $5.04 | $4.96 | $5.02 | $3.70 | 241,822 |
| 2018-09-13 | $5.00 | $5.03 | $4.97 | $5.01 | $3.69 | 301,031 |
| 2018-09-12 | $5.07 | $5.08 | $5.00 | $5.05 | $3.65 | 597,762 |
| 2018-09-11 | $4.99 | $5.08 | $4.98 | $5.07 | $3.66 | 319,250 |
| 2018-09-10 | $4.96 | $5.02 | $4.96 | $5.00 | $3.61 | 228,452 |
| 2018-09-07 | $5.02 | $5.04 | $4.94 | $4.96 | $3.59 | 300,588 |
| 2018-09-06 | $5.05 | $5.07 | $5.03 | $5.04 | $3.64 | 234,410 |
| 2018-09-05 | $5.04 | $5.06 | $5.03 | $5.06 | $3.66 | 360,230 |
| 2018-09-04 | $5.09 | $5.09 | $5.04 | $5.04 | $3.64 | 170,310 |
| 2018-08-31 | $5.08 | $5.09 | $5.05 | $5.08 | $3.67 | 175,790 |
| 2018-08-30 | $5.06 | $5.10 | $5.05 | $5.09 | $3.68 | 226,976 |
| 2018-08-29 | $5.08 | $5.14 | $5.06 | $5.08 | $3.67 | 689,870 |
| 2018-08-28 | $5.04 | $5.10 | $5.04 | $5.08 | $3.67 | 843,505 |
| 2018-08-27 | $5.05 | $5.09 | $5.04 | $5.07 | $3.66 | 385,140 |
| 2018-08-24 | $5.07 | $5.08 | $5.02 | $5.05 | $3.65 | 321,543 |
| 2018-08-23 | $5.02 | $5.08 | $4.98 | $5.05 | $3.65 | 547,124 |
| 2018-08-22 | $5.01 | $5.04 | $5.00 | $5.04 | $3.64 | 307,158 |
| 2018-08-21 | $5.05 | $5.09 | $4.95 | $4.99 | $3.61 | 1,803,569 |
| 2018-08-20 | $5.01 | $5.02 | $4.97 | $4.98 | $3.60 | 198,194 |
| 2018-08-17 | $4.97 | $5.04 | $4.95 | $5.02 | $3.63 | 347,029 |
| 2018-08-16 | $4.96 | $5.01 | $4.96 | $5.00 | $3.61 | 583,569 |
| 2018-08-15 | $4.99 | $5.00 | $4.97 | $5.00 | $3.61 | 151,390 |
| 2018-08-14 | $4.99 | $5.01 | $4.96 | $4.97 | $3.59 | 143,854 |
| 2018-08-13 | $5.00 | $5.00 | $4.97 | $5.00 | $3.61 | 261,064 |
| 2018-08-10 | $4.96 | $4.99 | $4.93 | $4.98 | $3.60 | 185,600 |
| 2018-08-09 | $4.92 | $5.00 | $4.92 | $4.98 | $3.60 | 301,376 |
| 2018-08-08 | $5.05 | $5.10 | $4.90 | $4.93 | $3.56 | 528,854 |
| 2018-08-07 | $4.97 | $4.99 | $4.95 | $4.99 | $3.61 | 190,904 |
| 2018-08-06 | $5.00 | $5.02 | $4.93 | $4.97 | $3.59 | 293,575 |
| 2018-08-03 | $5.00 | $5.02 | $4.95 | $5.01 | $3.62 | 522,036 |
| 2018-08-02 | $4.90 | $5.03 | $4.90 | $5.01 | $3.62 | 537,150 |
| 2018-08-01 | $4.91 | $4.91 | $4.83 | $4.89 | $3.53 | 161,777 |
| 2018-07-31 | $4.87 | $4.91 | $4.81 | $4.91 | $3.55 | 352,822 |
| 2018-07-30 | $4.78 | $4.87 | $4.75 | $4.87 | $3.52 | 305,841 |
| 2018-07-27 | $4.75 | $4.79 | $4.70 | $4.78 | $3.45 | 309,481 |
| 2018-07-26 | $4.75 | $4.78 | $4.75 | $4.76 | $3.44 | 67,114 |
| 2018-07-25 | $4.80 | $4.81 | $4.75 | $4.76 | $3.44 | 563,308 |
| 2018-07-24 | $4.75 | $4.83 | $4.75 | $4.81 | $3.48 | 229,912 |
| 2018-07-23 | $4.73 | $4.76 | $4.71 | $4.74 | $3.43 | 449,019 |
| 2018-07-20 | $4.73 | $4.75 | $4.69 | $4.70 | $3.40 | 280,011 |
| 2018-07-19 | $4.76 | $4.78 | $4.75 | $4.75 | $3.43 | 103,606 |
| 2018-07-18 | $4.71 | $4.79 | $4.70 | $4.78 | $3.45 | 453,048 |
| 2018-07-17 | $4.69 | $4.75 | $4.69 | $4.72 | $3.41 | 559,682 |
| 2018-07-16 | $4.68 | $4.71 | $4.67 | $4.70 | $3.40 | 445,112 |
| 2018-07-13 | $4.67 | $4.70 | $4.67 | $4.67 | $3.38 | 67,957 |
| 2018-07-12 | $4.71 | $4.71 | $4.68 | $4.68 | $3.38 | 115,402 |
| 2018-07-11 | $4.68 | $4.73 | $4.68 | $4.70 | $3.40 | 605,628 |
| 2018-07-10 | $4.72 | $4.74 | $4.67 | $4.72 | $3.41 | 1,011,535 |
| 2018-07-09 | $4.69 | $4.72 | $4.68 | $4.71 | $3.40 | 276,088 |
| 2018-07-06 | $4.70 | $4.72 | $4.67 | $4.67 | $3.38 | 113,765 |
| 2018-07-05 | $4.71 | $4.74 | $4.68 | $4.71 | $3.40 | 183,973 |
| 2018-07-03 | $4.77 | $4.77 | $4.69 | $4.70 | $3.40 | 442,612 |
| 2018-07-02 | $4.78 | $4.80 | $4.70 | $4.73 | $3.42 | 980,759 |
| 2018-06-29 | $4.65 | $4.85 | $4.61 | $4.78 | $3.45 | 1,307,679 |
| 2018-06-28 | $4.65 | $4.68 | $4.62 | $4.63 | $3.35 | 261,675 |
| 2018-06-27 | $4.75 | $4.76 | $4.65 | $4.67 | $3.38 | 216,138 |
| 2018-06-26 | $4.66 | $4.76 | $4.65 | $4.74 | $3.43 | 325,842 |
| 2018-06-25 | $4.66 | $4.74 | $4.66 | $4.67 | $3.38 | 457,706 |
| 2018-06-22 | $4.72 | $4.72 | $4.66 | $4.66 | $3.37 | 422,402 |
| 2018-06-21 | $4.69 | $4.72 | $4.65 | $4.69 | $3.39 | 745,181 |
| 2018-06-20 | $4.71 | $4.73 | $4.64 | $4.68 | $3.38 | 479,947 |
| 2018-06-19 | $4.68 | $4.71 | $4.67 | $4.69 | $3.39 | 210,209 |
| 2018-06-18 | $4.74 | $4.74 | $4.66 | $4.68 | $3.38 | 392,620 |
| 2018-06-15 | $4.67 | $4.74 | $4.67 | $4.72 | $3.41 | 668,499 |
| 2018-06-14 | $4.72 | $4.79 | $4.68 | $4.71 | $3.40 | 1,214,206 |
| 2018-06-13 | $4.86 | $4.92 | $4.78 | $4.80 | $3.40 | 588,477 |
| 2018-06-12 | $4.91 | $4.93 | $4.86 | $4.88 | $3.46 | 347,664 |
| 2018-06-11 | $4.95 | $4.96 | $4.91 | $4.91 | $3.48 | 197,926 |
| 2018-06-08 | $4.92 | $4.98 | $4.92 | $4.98 | $3.53 | 151,333 |
| 2018-06-07 | $4.92 | $4.98 | $4.92 | $4.95 | $3.51 | 187,799 |
| 2018-06-06 | $4.93 | $4.99 | $4.91 | $4.95 | $3.51 | 293,167 |
| 2018-06-05 | $4.97 | $5.03 | $4.95 | $4.97 | $3.52 | 332,109 |
| 2018-06-04 | $4.99 | $5.00 | $4.95 | $5.00 | $3.54 | 299,910 |
| 2018-06-01 | $4.94 | $5.00 | $4.91 | $4.98 | $3.53 | 221,154 |
| 2018-05-31 | $5.00 | $5.00 | $4.88 | $4.92 | $3.49 | 297,265 |
| 2018-05-30 | $4.96 | $5.02 | $4.91 | $5.00 | $3.54 | 260,686 |
| 2018-05-29 | $4.99 | $4.99 | $4.93 | $4.95 | $3.51 | 187,579 |
| 2018-05-25 | $4.94 | $5.01 | $4.94 | $5.00 | $3.54 | 191,417 |
| 2018-05-24 | $4.95 | $4.96 | $4.90 | $4.95 | $3.51 | 289,327 |
| 2018-05-23 | $4.99 | $5.00 | $4.95 | $4.98 | $3.53 | 439,432 |
| 2018-05-22 | $5.00 | $5.03 | $4.97 | $5.01 | $3.55 | 520,233 |
| 2018-05-21 | $4.92 | $5.02 | $4.92 | $4.99 | $3.54 | 305,506 |
| 2018-05-18 | $5.00 | $5.00 | $4.90 | $4.95 | $3.51 | 392,180 |
| 2018-05-17 | $4.91 | $5.03 | $4.90 | $5.00 | $3.54 | 445,045 |
| 2018-05-16 | $4.93 | $5.05 | $4.91 | $4.96 | $3.51 | 692,171 |
| 2018-05-15 | $4.85 | $4.94 | $4.82 | $4.92 | $3.49 | 474,294 |
| 2018-05-14 | $4.89 | $4.90 | $4.85 | $4.89 | $3.46 | 457,659 |
| 2018-05-11 | $4.76 | $4.89 | $4.70 | $4.87 | $3.45 | 771,521 |
| 2018-05-10 | $4.71 | $4.80 | $4.65 | $4.78 | $3.39 | 400,883 |
| 2018-05-09 | $4.65 | $4.78 | $4.54 | $4.71 | $3.34 | 458,332 |
| 2018-05-08 | $4.40 | $4.88 | $4.35 | $4.66 | $3.30 | 833,023 |
| 2018-05-07 | $4.34 | $4.36 | $4.30 | $4.33 | $3.07 | 268,436 |
| 2018-05-04 | $4.34 | $4.35 | $4.32 | $4.34 | $3.07 | 160,003 |
| 2018-05-03 | $4.31 | $4.35 | $4.29 | $4.34 | $3.07 | 194,590 |
| 2018-05-02 | $4.33 | $4.35 | $4.30 | $4.32 | $3.06 | 80,989 |
| 2018-05-01 | $4.36 | $4.36 | $4.30 | $4.33 | $3.07 | 302,785 |
| 2018-04-30 | $4.34 | $4.37 | $4.28 | $4.36 | $3.09 | 269,276 |
| 2018-04-27 | $4.35 | $4.36 | $4.32 | $4.34 | $3.07 | 249,513 |
| 2018-04-26 | $4.30 | $4.38 | $4.29 | $4.36 | $3.09 | 295,141 |
| 2018-04-25 | $4.31 | $4.34 | $4.29 | $4.29 | $3.04 | 153,872 |
| 2018-04-24 | $4.35 | $4.36 | $4.32 | $4.32 | $3.06 | 174,556 |
| 2018-04-23 | $4.33 | $4.36 | $4.32 | $4.32 | $3.06 | 172,238 |
| 2018-04-20 | $4.30 | $4.33 | $4.28 | $4.31 | $3.05 | 368,963 |
| 2018-04-19 | $4.34 | $4.37 | $4.34 | $4.35 | $3.08 | 120,204 |
| 2018-04-18 | $4.33 | $4.37 | $4.30 | $4.35 | $3.08 | 222,475 |
| 2018-04-17 | $4.35 | $4.36 | $4.32 | $4.34 | $3.07 | 182,588 |
| 2018-04-16 | $4.30 | $4.36 | $4.29 | $4.35 | $3.08 | 343,354 |
| 2018-04-13 | $4.32 | $4.34 | $4.29 | $4.30 | $3.05 | 262,078 |
| 2018-04-12 | $4.33 | $4.37 | $4.31 | $4.31 | $3.05 | 203,466 |
| 2018-04-11 | $4.30 | $4.39 | $4.30 | $4.34 | $3.07 | 221,565 |
| 2018-04-10 | $4.34 | $4.37 | $4.30 | $4.33 | $3.07 | 335,590 |
| 2018-04-09 | $4.34 | $4.35 | $4.31 | $4.32 | $3.06 | 194,380 |
| 2018-04-06 | $4.33 | $4.39 | $4.31 | $4.34 | $3.07 | 502,512 |
| 2018-04-05 | $4.36 | $4.38 | $4.33 | $4.34 | $3.07 | 395,054 |
| 2018-04-04 | $4.32 | $4.38 | $4.32 | $4.36 | $3.09 | 421,382 |
| 2018-04-03 | $4.25 | $4.37 | $4.25 | $4.33 | $3.07 | 421,676 |
| 2018-04-02 | $4.20 | $4.27 | $4.19 | $4.23 | $3.00 | 241,236 |
| 2018-03-29 | $4.27 | $4.28 | $4.20 | $4.21 | $2.98 | 712,774 |
| 2018-03-28 | $4.20 | $4.26 | $4.17 | $4.22 | $2.99 | 418,871 |
| 2018-03-27 | $4.24 | $4.26 | $4.20 | $4.21 | $2.98 | 453,025 |
| 2018-03-26 | $4.26 | $4.29 | $4.23 | $4.25 | $3.01 | 465,404 |
| 2018-03-23 | $4.33 | $4.33 | $4.20 | $4.25 | $3.01 | 581,540 |
| 2018-03-22 | $4.26 | $4.44 | $4.26 | $4.33 | $3.07 | 477,860 |
| 2018-03-21 | $4.26 | $4.34 | $4.26 | $4.31 | $3.05 | 197,127 |
| 2018-03-20 | $4.30 | $4.34 | $4.26 | $4.29 | $3.04 | 272,007 |
| 2018-03-19 | $4.32 | $4.33 | $4.29 | $4.31 | $3.05 | 269,311 |
| 2018-03-16 | $4.27 | $4.37 | $4.27 | $4.32 | $3.06 | 639,701 |
| 2018-03-15 | $4.39 | $4.40 | $4.30 | $4.32 | $3.06 | 621,949 |
| 2018-03-14 | $4.41 | $4.41 | $4.36 | $4.38 | $3.10 | 362,230 |
| 2018-03-13 | $4.53 | $4.53 | $4.47 | $4.50 | $3.13 | 421,053 |
| 2018-03-12 | $4.51 | $4.55 | $4.47 | $4.52 | $3.14 | 306,955 |
| 2018-03-09 | $4.56 | $4.60 | $4.46 | $4.50 | $3.13 | 525,414 |
| 2018-03-08 | $4.44 | $4.55 | $4.43 | $4.53 | $3.15 | 318,487 |
| 2018-03-07 | $4.34 | $4.46 | $4.34 | $4.44 | $3.09 | 317,988 |
| 2018-03-06 | $4.39 | $4.44 | $4.36 | $4.38 | $3.04 | 302,918 |
| 2018-03-05 | $4.36 | $4.43 | $4.36 | $4.39 | $3.05 | 241,054 |
| 2018-03-02 | $4.28 | $4.37 | $4.27 | $4.36 | $3.03 | 312,039 |
| 2018-03-01 | $4.32 | $4.35 | $4.28 | $4.30 | $2.99 | 332,707 |
| 2018-02-28 | $4.35 | $4.37 | $4.30 | $4.30 | $2.99 | 740,915 |
| 2018-02-27 | $4.37 | $4.42 | $4.31 | $4.31 | $3.00 | 457,074 |
| 2018-02-26 | $4.31 | $4.37 | $4.31 | $4.34 | $3.02 | 236,683 |
| 2018-02-23 | $4.35 | $4.38 | $4.34 | $4.35 | $3.02 | 403,051 |
| 2018-02-22 | $4.32 | $4.37 | $4.32 | $4.35 | $3.02 | 502,082 |
| 2018-02-21 | $4.36 | $4.43 | $4.32 | $4.34 | $3.02 | 694,638 |
| 2018-02-20 | $4.39 | $4.43 | $4.36 | $4.36 | $3.03 | 795,668 |
| 2018-02-16 | $4.35 | $4.42 | $4.35 | $4.41 | $3.06 | 635,393 |
| 2018-02-15 | $4.41 | $4.41 | $4.35 | $4.37 | $3.04 | 659,548 |
| 2018-02-14 | $4.43 | $4.50 | $4.38 | $4.42 | $3.07 | 892,709 |
| 2018-02-13 | $4.38 | $4.48 | $4.31 | $4.47 | $3.11 | 1,284,210 |
| 2018-02-12 | $4.43 | $4.45 | $4.34 | $4.41 | $3.06 | 1,112,536 |
| 2018-02-09 | $4.43 | $4.44 | $4.37 | $4.42 | $3.07 | 1,385,129 |
| 2018-02-08 | $4.50 | $4.63 | $4.36 | $4.36 | $3.03 | 2,745,915 |
| 2018-02-07 | $4.80 | $4.86 | $4.70 | $4.72 | $3.28 | 1,107,847 |
| 2018-02-06 | $4.91 | $4.91 | $4.72 | $4.80 | $3.34 | 1,653,035 |
| 2018-02-05 | $4.88 | $4.93 | $4.72 | $4.80 | $3.34 | 992,819 |
| 2018-02-02 | $4.97 | $4.99 | $4.89 | $4.93 | $3.43 | 714,305 |
| 2018-02-01 | $4.95 | $5.02 | $4.94 | $5.02 | $3.49 | 394,923 |
| 2018-01-31 | $4.94 | $5.02 | $4.92 | $4.94 | $3.43 | 909,544 |
| 2018-01-30 | $5.05 | $5.08 | $4.99 | $5.00 | $3.48 | 950,244 |
| 2018-01-29 | $5.02 | $5.09 | $5.01 | $5.05 | $3.51 | 1,455,605 |
| 2018-01-26 | $5.09 | $5.10 | $5.03 | $5.09 | $3.54 | 691,055 |
| 2018-01-25 | $5.09 | $5.10 | $5.04 | $5.10 | $3.54 | 681,594 |
| 2018-01-24 | $5.10 | $5.11 | $5.05 | $5.09 | $3.54 | 379,762 |
| 2018-01-23 | $4.93 | $5.11 | $4.93 | $5.09 | $3.54 | 409,485 |
| 2018-01-22 | $4.98 | $5.07 | $4.98 | $5.05 | $3.51 | 305,101 |
| 2018-01-19 | $5.01 | $5.03 | $4.99 | $5.01 | $3.48 | 382,815 |
| 2018-01-18 | $5.02 | $5.03 | $4.99 | $5.01 | $3.48 | 397,680 |
| 2018-01-17 | $4.89 | $5.03 | $4.89 | $5.01 | $3.48 | 749,759 |
| 2018-01-16 | $4.99 | $5.03 | $4.90 | $4.91 | $3.41 | 1,395,308 |
| 2018-01-12 | $4.96 | $5.01 | $4.94 | $4.99 | $3.47 | 605,396 |
| 2018-01-11 | $4.76 | $4.99 | $4.76 | $4.97 | $3.45 | 477,359 |
| 2018-01-10 | $4.89 | $4.92 | $4.84 | $4.89 | $3.40 | 757,689 |
| 2018-01-09 | $4.88 | $4.92 | $4.83 | $4.86 | $3.38 | 375,271 |
| 2018-01-08 | $4.93 | $4.94 | $4.86 | $4.86 | $3.38 | 744,007 |
| 2018-01-05 | $4.99 | $5.00 | $4.90 | $4.91 | $3.41 | 574,484 |
| 2018-01-04 | $5.01 | $5.06 | $4.92 | $4.99 | $3.47 | 1,335,937 |
| 2018-01-03 | $5.00 | $5.06 | $4.89 | $4.99 | $3.47 | 1,775,526 |
| 2018-01-02 | $4.89 | $5.06 | $4.89 | $4.98 | $3.46 | 1,585,211 |
| 2017-12-29 | $4.89 | $4.98 | $4.88 | $4.89 | $3.40 | 892,551 |
| 2017-12-28 | $4.89 | $4.92 | $4.85 | $4.91 | $3.41 | 755,445 |
| 2017-12-27 | $5.01 | $5.01 | $4.85 | $4.91 | $3.41 | 853,579 |
| 2017-12-26 | $4.82 | $5.16 | $4.82 | $5.05 | $3.51 | 2,317,954 |
| 2017-12-22 | $4.93 | $4.94 | $4.80 | $4.85 | $3.37 | 795,534 |
| 2017-12-21 | $4.83 | $4.95 | $4.83 | $4.92 | $3.42 | 1,100,481 |
| 2017-12-20 | $4.85 | $4.85 | $4.77 | $4.83 | $3.36 | 891,779 |
| 2017-12-19 | $4.79 | $4.88 | $4.75 | $4.79 | $3.33 | 1,087,957 |
| 2017-12-18 | $4.68 | $4.90 | $4.67 | $4.75 | $3.30 | 1,199,820 |
| 2017-12-15 | $4.74 | $4.75 | $4.63 | $4.63 | $3.22 | 475,096 |
| 2017-12-14 | $4.66 | $4.85 | $4.66 | $4.74 | $3.29 | 885,073 |
| 2017-12-13 | $4.77 | $4.83 | $4.76 | $4.80 | $3.25 | 1,640,670 |
| 2017-12-12 | $4.76 | $4.85 | $4.76 | $4.77 | $3.23 | 1,423,044 |
| 2017-12-11 | $4.77 | $4.87 | $4.75 | $4.78 | $3.24 | 1,486,466 |
| 2017-12-08 | $4.83 | $4.85 | $4.78 | $4.79 | $3.24 | 2,154,563 |
| 2017-12-07 | $4.80 | $4.81 | $4.76 | $4.76 | $3.22 | 524,808 |
| 2017-12-06 | $4.86 | $4.95 | $4.79 | $4.81 | $3.26 | 1,570,466 |
| 2017-12-05 | $4.86 | $4.87 | $4.75 | $4.81 | $3.26 | 2,323,869 |
| 2017-12-04 | $4.90 | $4.90 | $4.82 | $4.85 | $3.28 | 1,477,672 |
| 2017-12-01 | $4.77 | $4.90 | $4.75 | $4.88 | $3.30 | 1,478,491 |
| 2017-11-30 | $5.02 | $5.02 | $4.75 | $4.82 | $3.26 | 3,679,935 |
| 2017-11-29 | $5.09 | $5.22 | $5.03 | $5.03 | $3.41 | 3,018,054 |
| 2017-11-28 | $5.20 | $5.26 | $5.18 | $5.20 | $3.52 | 1,797,554 |
| 2017-11-27 | $5.34 | $5.34 | $5.24 | $5.25 | $3.56 | 1,858,978 |
| 2017-11-24 | $5.44 | $5.44 | $5.33 | $5.33 | $3.61 | 352,192 |
| 2017-11-22 | $5.41 | $5.50 | $5.39 | $5.46 | $3.70 | 597,730 |
| 2017-11-21 | $5.45 | $5.47 | $5.33 | $5.42 | $3.67 | 820,696 |
| 2017-11-20 | $5.52 | $5.55 | $5.42 | $5.47 | $3.70 | 470,898 |
| 2017-11-17 | $5.40 | $5.55 | $5.40 | $5.53 | $3.74 | 354,985 |
| 2017-11-16 | $5.34 | $5.53 | $5.30 | $5.47 | $3.70 | 418,077 |
| 2017-11-15 | $5.40 | $5.47 | $5.37 | $5.46 | $3.70 | 538,763 |
| 2017-11-14 | $5.38 | $5.50 | $5.35 | $5.47 | $3.70 | 659,177 |
| 2017-11-13 | $5.51 | $5.52 | $5.42 | $5.43 | $3.68 | 443,565 |
| 2017-11-10 | $5.61 | $5.66 | $5.49 | $5.56 | $3.76 | 543,419 |
| 2017-11-09 | $5.57 | $5.67 | $5.56 | $5.64 | $3.82 | 661,217 |
| 2017-11-08 | $5.61 | $5.75 | $5.61 | $5.68 | $3.85 | 439,770 |
| 2017-11-07 | $5.69 | $5.75 | $5.60 | $5.74 | $3.89 | 670,808 |
| 2017-11-06 | $5.70 | $5.75 | $5.70 | $5.74 | $3.89 | 626,052 |
| 2017-11-03 | $5.65 | $5.75 | $5.60 | $5.74 | $3.89 | 995,619 |
| 2017-11-02 | $5.79 | $5.79 | $5.61 | $5.63 | $3.81 | 662,364 |
| 2017-11-01 | $5.80 | $5.80 | $5.72 | $5.76 | $3.90 | 418,270 |
| 2017-10-31 | $5.79 | $5.88 | $5.74 | $5.81 | $3.93 | 632,337 |
| 2017-10-30 | $5.82 | $5.83 | $5.77 | $5.81 | $3.93 | 358,148 |
| 2017-10-27 | $5.72 | $5.90 | $5.72 | $5.84 | $3.95 | 744,520 |
| 2017-10-26 | $5.78 | $5.83 | $5.71 | $5.77 | $3.91 | 358,561 |
| 2017-10-25 | $5.89 | $5.89 | $5.71 | $5.79 | $3.92 | 538,422 |
| 2017-10-24 | $5.72 | $5.91 | $5.71 | $5.88 | $3.98 | 633,274 |
| 2017-10-23 | $5.82 | $5.82 | $5.68 | $5.76 | $3.90 | 469,049 |
| 2017-10-20 | $5.55 | $5.87 | $5.55 | $5.87 | $3.97 | 743,674 |
| 2017-10-19 | $5.45 | $5.72 | $5.45 | $5.71 | $3.87 | 2,126,372 |
| 2017-10-18 | $5.70 | $5.70 | $5.60 | $5.64 | $3.82 | 104,878 |
| 2017-10-17 | $5.64 | $5.65 | $5.60 | $5.63 | $3.81 | 369,286 |
| 2017-10-16 | $5.60 | $5.66 | $5.59 | $5.65 | $3.83 | 421,681 |
| 2017-10-13 | $5.58 | $5.62 | $5.45 | $5.61 | $3.80 | 624,523 |
| 2017-10-12 | $5.54 | $5.60 | $5.48 | $5.57 | $3.77 | 544,516 |
| 2017-10-11 | $5.54 | $5.57 | $5.52 | $5.55 | $3.76 | 295,571 |
| 2017-10-10 | $5.58 | $5.60 | $5.52 | $5.55 | $3.76 | 293,484 |
| 2017-10-09 | $5.56 | $5.63 | $5.55 | $5.60 | $3.79 | 534,858 |
| 2017-10-06 | $5.62 | $5.64 | $5.56 | $5.60 | $3.79 | 622,235 |
| 2017-10-05 | $5.54 | $5.63 | $5.48 | $5.62 | $3.81 | 897,994 |
| 2017-10-04 | $5.54 | $5.55 | $5.50 | $5.52 | $3.74 | 700,933 |
| 2017-10-03 | $5.57 | $5.58 | $5.51 | $5.56 | $3.76 | 797,754 |
| 2017-10-02 | $5.46 | $5.59 | $5.44 | $5.58 | $3.78 | 778,001 |
| 2017-09-29 | $5.41 | $5.47 | $5.34 | $5.47 | $3.70 | 943,910 |
| 2017-09-28 | $5.39 | $5.40 | $5.32 | $5.38 | $3.64 | 622,312 |
| 2017-09-27 | $5.40 | $5.40 | $5.32 | $5.39 | $3.65 | 470,543 |
| 2017-09-26 | $5.37 | $5.45 | $5.33 | $5.35 | $3.62 | 339,934 |
| 2017-09-25 | $5.35 | $5.39 | $5.29 | $5.34 | $3.62 | 346,633 |
| 2017-09-22 | $5.30 | $5.37 | $5.28 | $5.34 | $3.62 | 416,455 |
| 2017-09-21 | $5.35 | $5.38 | $5.28 | $5.29 | $3.58 | 422,550 |
| 2017-09-20 | $5.29 | $5.34 | $5.26 | $5.33 | $3.61 | 475,050 |
| 2017-09-19 | $5.34 | $5.37 | $5.29 | $5.30 | $3.59 | 259,913 |
| 2017-09-18 | $5.31 | $5.38 | $5.29 | $5.32 | $3.60 | 521,044 |
| 2017-09-15 | $5.34 | $5.38 | $5.31 | $5.32 | $3.60 | 554,221 |
| 2017-09-14 | $5.35 | $5.40 | $5.31 | $5.38 | $3.64 | 268,933 |
| 2017-09-13 | $5.46 | $5.50 | $5.42 | $5.49 | $3.63 | 419,851 |
| 2017-09-12 | $5.47 | $5.52 | $5.43 | $5.44 | $3.60 | 362,684 |
| 2017-09-11 | $5.55 | $5.57 | $5.44 | $5.45 | $3.61 | 559,206 |
| 2017-09-08 | $5.53 | $5.58 | $5.45 | $5.54 | $3.67 | 714,312 |
| 2017-09-07 | $5.57 | $5.59 | $5.49 | $5.54 | $3.67 | 657,356 |
| 2017-09-06 | $5.50 | $5.59 | $5.46 | $5.56 | $3.68 | 1,046,416 |
| 2017-09-05 | $5.47 | $5.51 | $5.36 | $5.50 | $3.64 | 848,259 |
| 2017-09-01 | $5.40 | $5.53 | $5.36 | $5.50 | $3.64 | 1,224,902 |
| 2017-08-31 | $5.49 | $5.53 | $5.38 | $5.40 | $3.57 | 910,239 |
| 2017-08-30 | $5.52 | $5.56 | $5.45 | $5.49 | $3.63 | 665,324 |
| 2017-08-29 | $5.43 | $5.54 | $5.41 | $5.52 | $3.65 | 795,544 |
| 2017-08-28 | $5.42 | $5.49 | $5.38 | $5.48 | $3.63 | 709,845 |
| 2017-08-25 | $5.45 | $5.45 | $5.38 | $5.43 | $3.59 | 396,983 |
| 2017-08-24 | $5.40 | $5.44 | $5.37 | $5.41 | $3.58 | 492,092 |
| 2017-08-23 | $5.31 | $5.40 | $5.26 | $5.38 | $3.56 | 973,123 |
| 2017-08-22 | $5.41 | $5.42 | $5.35 | $5.35 | $3.54 | 280,554 |
| 2017-08-21 | $5.44 | $5.47 | $5.40 | $5.41 | $3.58 | 941,250 |
| 2017-08-18 | $5.37 | $5.46 | $5.37 | $5.45 | $3.61 | 580,732 |
| 2017-08-17 | $5.40 | $5.46 | $5.38 | $5.39 | $3.57 | 560,808 |
| 2017-08-16 | $5.39 | $5.46 | $5.38 | $5.42 | $3.59 | 730,376 |
| 2017-08-15 | $5.40 | $5.42 | $5.38 | $5.40 | $3.57 | 560,259 |
| 2017-08-14 | $5.30 | $5.41 | $5.29 | $5.40 | $3.57 | 724,489 |
| 2017-08-11 | $5.28 | $5.34 | $5.25 | $5.29 | $3.50 | 430,808 |
| 2017-08-10 | $5.35 | $5.38 | $5.25 | $5.30 | $3.51 | 891,186 |
| 2017-08-09 | $5.28 | $5.44 | $5.28 | $5.33 | $3.53 | 1,295,819 |
| 2017-08-08 | $5.29 | $5.30 | $5.21 | $5.23 | $3.46 | 1,119,148 |
| 2017-08-07 | $5.35 | $5.36 | $5.29 | $5.31 | $3.51 | 561,589 |
| 2017-08-04 | $5.34 | $5.39 | $5.30 | $5.36 | $3.55 | 1,819,859 |
| 2017-08-03 | $5.35 | $5.35 | $5.27 | $5.30 | $3.51 | 413,794 |
| 2017-08-02 | $5.33 | $5.38 | $5.30 | $5.37 | $3.55 | 626,468 |
| 2017-08-01 | $5.32 | $5.38 | $5.28 | $5.36 | $3.55 | 490,608 |
| 2017-07-31 | $5.33 | $5.38 | $5.26 | $5.30 | $3.51 | 743,584 |
| 2017-07-28 | $5.37 | $5.40 | $5.32 | $5.33 | $3.53 | 392,865 |
| 2017-07-27 | $5.29 | $5.39 | $5.29 | $5.37 | $3.55 | 1,908,537 |
| 2017-07-26 | $5.36 | $5.40 | $5.30 | $5.30 | $3.51 | 543,600 |
| 2017-07-25 | $5.35 | $5.41 | $5.34 | $5.36 | $3.55 | 825,865 |
| 2017-07-24 | $5.42 | $5.44 | $5.33 | $5.34 | $3.53 | 1,379,985 |
| 2017-07-21 | $5.50 | $5.57 | $5.42 | $5.46 | $3.61 | 1,740,103 |
| 2017-07-20 | $5.50 | $5.53 | $5.44 | $5.49 | $3.63 | 1,909,490 |
| 2017-07-19 | $5.65 | $5.67 | $5.53 | $5.55 | $3.67 | 1,598,021 |
| 2017-07-18 | $5.58 | $5.72 | $5.51 | $5.68 | $3.76 | 3,022,248 |
| 2017-07-17 | $5.58 | $5.58 | $5.44 | $5.48 | $3.63 | 4,345,083 |
| 2017-07-14 | $5.48 | $5.60 | $5.25 | $5.44 | $3.60 | 14,788,864 |
| 2017-07-13 | $4.66 | $4.68 | $4.62 | $4.67 | $3.09 | 367,344 |
| 2017-07-12 | $4.59 | $4.66 | $4.51 | $4.63 | $3.06 | 919,013 |
| 2017-07-11 | $4.52 | $4.63 | $4.52 | $4.58 | $3.03 | 774,264 |
| 2017-07-10 | $4.73 | $4.74 | $4.51 | $4.65 | $3.08 | 1,682,753 |
| 2017-07-07 | $4.85 | $4.85 | $4.72 | $4.78 | $3.16 | 1,113,031 |
| 2017-07-06 | $4.81 | $4.87 | $4.76 | $4.84 | $3.20 | 846,831 |
| 2017-07-05 | $4.97 | $4.97 | $4.76 | $4.83 | $3.20 | 1,412,404 |
| 2017-07-03 | $4.83 | $5.03 | $4.79 | $5.01 | $3.32 | 1,732,855 |
| 2017-06-30 | $4.75 | $5.00 | $4.72 | $4.86 | $3.22 | 6,100,425 |
| 2017-06-29 | $3.92 | $4.70 | $3.92 | $4.64 | $3.07 | 6,308,508 |
| 2017-06-28 | $3.97 | $3.97 | $3.90 | $3.93 | $2.60 | 416,792 |
| 2017-06-27 | $3.96 | $3.97 | $3.91 | $3.94 | $2.61 | 523,240 |
| 2017-06-26 | $3.92 | $3.98 | $3.92 | $3.97 | $2.63 | 340,440 |
| 2017-06-23 | $3.90 | $3.94 | $3.90 | $3.94 | $2.61 | 452,846 |
| 2017-06-22 | $3.93 | $3.96 | $3.90 | $3.92 | $2.59 | 508,634 |
| 2017-06-21 | $4.00 | $4.01 | $3.94 | $3.96 | $2.62 | 406,957 |
| 2017-06-20 | $3.99 | $4.02 | $3.96 | $4.00 | $2.65 | 534,042 |
| 2017-06-19 | $4.01 | $4.01 | $3.96 | $3.97 | $2.63 | 413,480 |
| 2017-06-16 | $3.98 | $3.99 | $3.95 | $3.98 | $2.63 | 524,556 |
| 2017-06-15 | $3.97 | $4.02 | $3.93 | $3.97 | $2.63 | 596,366 |
| 2017-06-14 | $4.01 | $4.04 | $3.99 | $4.01 | $2.65 | 475,557 |
| 2017-06-13 | $4.07 | $4.07 | $3.98 | $4.06 | $2.69 | 545,252 |
| 2017-06-12 | $4.07 | $4.09 | $4.02 | $4.08 | $2.69 | 515,682 |
| 2017-06-09 | $4.06 | $4.08 | $4.01 | $4.06 | $2.67 | 697,889 |
| 2017-06-08 | $3.96 | $4.08 | $3.96 | $4.07 | $2.68 | 1,209,777 |
| 2017-06-07 | $4.01 | $4.04 | $3.98 | $3.98 | $2.62 | 532,611 |
| 2017-06-06 | $4.06 | $4.06 | $3.98 | $4.01 | $2.64 | 674,069 |
| 2017-06-05 | $4.10 | $4.11 | $4.02 | $4.06 | $2.67 | 513,790 |
| 2017-06-02 | $4.14 | $4.15 | $4.10 | $4.12 | $2.71 | 304,655 |
| 2017-06-01 | $4.10 | $4.18 | $4.09 | $4.16 | $2.74 | 399,112 |
| 2017-05-31 | $4.10 | $4.13 | $4.06 | $4.09 | $2.69 | 790,475 |
| 2017-05-30 | $4.14 | $4.16 | $4.07 | $4.08 | $2.69 | 876,333 |
| 2017-05-26 | $4.11 | $4.21 | $4.11 | $4.17 | $2.75 | 518,817 |
| 2017-05-25 | $4.24 | $4.25 | $4.05 | $4.13 | $2.72 | 1,956,977 |
| 2017-05-24 | $4.27 | $4.28 | $4.23 | $4.25 | $2.80 | 553,768 |
| 2017-05-23 | $4.24 | $4.30 | $4.22 | $4.27 | $2.81 | 388,248 |
| 2017-05-22 | $4.19 | $4.25 | $4.17 | $4.24 | $2.79 | 431,525 |
| 2017-05-19 | $4.17 | $4.26 | $4.12 | $4.23 | $2.79 | 1,380,196 |
| 2017-05-18 | $4.19 | $4.24 | $4.17 | $4.18 | $2.75 | 627,944 |
| 2017-05-17 | $4.26 | $4.31 | $4.17 | $4.20 | $2.77 | 544,674 |
| 2017-05-16 | $4.32 | $4.35 | $4.29 | $4.32 | $2.84 | 520,060 |
| 2017-05-15 | $4.19 | $4.35 | $4.19 | $4.31 | $2.84 | 948,765 |
| 2017-05-12 | $4.29 | $4.34 | $4.29 | $4.31 | $2.84 | 408,960 |
| 2017-05-11 | $4.26 | $4.35 | $4.23 | $4.33 | $2.85 | 537,291 |
| 2017-05-10 | $4.28 | $4.38 | $4.15 | $4.28 | $2.82 | 1,348,148 |
| 2017-05-09 | $4.31 | $4.35 | $4.29 | $4.31 | $2.84 | 664,145 |
| 2017-05-08 | $4.41 | $4.44 | $4.32 | $4.32 | $2.84 | 752,524 |
| 2017-05-05 | $4.45 | $4.46 | $4.38 | $4.40 | $2.90 | 742,139 |
| 2017-05-04 | $4.43 | $4.47 | $4.38 | $4.46 | $2.94 | 794,340 |
| 2017-05-03 | $4.49 | $4.50 | $4.39 | $4.41 | $2.90 | 669,974 |
| 2017-05-02 | $4.46 | $4.52 | $4.46 | $4.50 | $2.96 | 498,741 |
| 2017-05-01 | $4.55 | $4.58 | $4.45 | $4.48 | $2.95 | 1,174,926 |
| 2017-04-28 | $4.57 | $4.59 | $4.53 | $4.59 | $3.02 | 701,267 |
| 2017-04-27 | $4.58 | $4.58 | $4.53 | $4.56 | $3.00 | 468,396 |
| 2017-04-26 | $4.55 | $4.58 | $4.51 | $4.58 | $3.01 | 838,543 |
| 2017-04-25 | $4.44 | $4.55 | $4.44 | $4.55 | $3.00 | 1,375,833 |
| 2017-04-24 | $4.44 | $4.45 | $4.40 | $4.44 | $2.92 | 848,125 |
| 2017-04-21 | $4.42 | $4.45 | $4.39 | $4.43 | $2.92 | 700,954 |
| 2017-04-20 | $4.48 | $4.48 | $4.37 | $4.43 | $2.92 | 989,716 |
| 2017-04-19 | $4.32 | $4.47 | $4.31 | $4.44 | $2.92 | 1,754,100 |
| 2017-04-18 | $4.35 | $4.39 | $4.32 | $4.32 | $2.84 | 480,540 |
| 2017-04-17 | $4.36 | $4.39 | $4.35 | $4.35 | $2.86 | 600,606 |
| 2017-04-13 | $4.39 | $4.41 | $4.35 | $4.36 | $2.87 | 484,014 |
| 2017-04-12 | $4.41 | $4.42 | $4.38 | $4.39 | $2.89 | 398,456 |
| 2017-04-11 | $4.40 | $4.42 | $4.38 | $4.42 | $2.91 | 986,672 |
| 2017-04-10 | $4.39 | $4.41 | $4.35 | $4.39 | $2.89 | 803,502 |
| 2017-04-07 | $4.43 | $4.43 | $4.37 | $4.40 | $2.90 | 780,704 |
| 2017-04-06 | $4.38 | $4.44 | $4.35 | $4.44 | $2.92 | 1,258,692 |
| 2017-04-05 | $4.48 | $4.50 | $4.37 | $4.38 | $2.88 | 1,682,986 |
| 2017-04-04 | $4.51 | $4.56 | $4.47 | $4.48 | $2.95 | 571,566 |
| 2017-04-03 | $4.58 | $4.63 | $4.51 | $4.52 | $2.98 | 990,245 |
| 2017-03-31 | $4.56 | $4.66 | $4.53 | $4.62 | $3.04 | 990,520 |
| 2017-03-30 | $4.60 | $4.65 | $4.52 | $4.56 | $3.00 | 1,555,400 |
| 2017-03-29 | $4.78 | $4.78 | $4.65 | $4.70 | $3.10 | 780,050 |
| 2017-03-28 | $4.75 | $4.78 | $4.71 | $4.77 | $3.14 | 1,007,243 |
| 2017-03-27 | $4.63 | $4.72 | $4.60 | $4.72 | $3.11 | 895,001 |
| 2017-03-24 | $4.62 | $4.68 | $4.60 | $4.66 | $3.07 | 759,764 |
| 2017-03-23 | $4.65 | $4.68 | $4.61 | $4.64 | $3.06 | 740,736 |
| 2017-03-22 | $4.65 | $4.67 | $4.60 | $4.63 | $3.05 | 1,173,280 |
| 2017-03-21 | $4.66 | $4.70 | $4.60 | $4.64 | $3.06 | 1,118,695 |
| 2017-03-20 | $4.59 | $4.69 | $4.54 | $4.67 | $3.08 | 1,153,874 |
| 2017-03-17 | $4.59 | $4.63 | $4.50 | $4.59 | $3.02 | 1,379,968 |
| 2017-03-16 | $4.51 | $4.66 | $4.49 | $4.58 | $3.02 | 1,757,213 |
| 2017-03-15 | $4.50 | $4.53 | $4.45 | $4.51 | $2.97 | 2,259,331 |
| 2017-03-14 | $4.54 | $4.55 | $4.48 | $4.50 | $2.96 | 1,815,201 |
| 2017-03-13 | $4.55 | $4.55 | $4.47 | $4.52 | $2.98 | 1,218,671 |
| 2017-03-10 | $4.44 | $4.47 | $4.37 | $4.44 | $2.91 | 1,197,975 |
| 2017-03-09 | $4.35 | $4.40 | $4.33 | $4.40 | $2.88 | 1,123,082 |
| 2017-03-08 | $4.37 | $4.41 | $4.32 | $4.32 | $2.83 | 821,927 |
| 2017-03-07 | $4.35 | $4.41 | $4.34 | $4.38 | $2.87 | 1,139,938 |
| 2017-03-06 | $4.35 | $4.41 | $4.31 | $4.40 | $2.88 | 1,313,726 |
| 2017-03-03 | $4.40 | $4.42 | $4.35 | $4.38 | $2.87 | 1,585,866 |
| 2017-03-02 | $4.50 | $4.50 | $4.40 | $4.42 | $2.90 | 1,333,355 |
| 2017-03-01 | $4.45 | $4.50 | $4.40 | $4.46 | $2.92 | 1,798,343 |
| 2017-02-28 | $4.56 | $4.56 | $4.42 | $4.44 | $2.91 | 2,134,351 |
| 2017-02-27 | $4.60 | $4.61 | $4.52 | $4.57 | $3.00 | 1,335,717 |
| 2017-02-24 | $4.62 | $4.62 | $4.54 | $4.59 | $3.01 | 882,611 |
| 2017-02-23 | $4.60 | $4.63 | $4.59 | $4.61 | $3.02 | 1,129,275 |
| 2017-02-22 | $4.60 | $4.62 | $4.54 | $4.60 | $3.02 | 1,591,113 |
| 2017-02-21 | $4.61 | $4.68 | $4.58 | $4.60 | $3.02 | 1,684,561 |
| 2017-02-17 | $4.68 | $4.68 | $4.58 | $4.62 | $3.03 | 2,001,295 |
| 2017-02-16 | $4.74 | $4.74 | $4.63 | $4.67 | $3.06 | 1,546,112 |
| 2017-02-15 | $4.66 | $4.76 | $4.60 | $4.72 | $3.09 | 2,516,537 |
| 2017-02-14 | $4.58 | $4.63 | $4.56 | $4.60 | $3.02 | 2,385,400 |
| 2017-02-13 | $4.53 | $4.60 | $4.50 | $4.51 | $2.96 | 2,456,841 |
| 2017-02-10 | $4.64 | $4.68 | $4.49 | $4.56 | $2.95 | 4,408,264 |
| 2017-02-09 | $5.03 | $5.15 | $4.59 | $4.63 | $3.00 | 10,749,473 |
| 2017-02-08 | $5.60 | $5.61 | $5.55 | $5.61 | $3.63 | 626,804 |
| 2017-02-07 | $5.59 | $5.60 | $5.52 | $5.60 | $3.62 | 669,802 |
| 2017-02-06 | $5.43 | $5.57 | $5.43 | $5.56 | $3.60 | 916,092 |
| 2017-02-03 | $5.47 | $5.49 | $5.42 | $5.46 | $3.53 | 1,450,978 |
| 2017-02-02 | $5.46 | $5.49 | $5.41 | $5.45 | $3.53 | 686,357 |
| 2017-02-01 | $5.44 | $5.50 | $5.42 | $5.49 | $3.55 | 695,861 |
| 2017-01-31 | $5.49 | $5.49 | $5.40 | $5.44 | $3.52 | 537,770 |
| 2017-01-30 | $5.41 | $5.46 | $5.34 | $5.46 | $3.53 | 916,263 |
| 2017-01-27 | $5.49 | $5.49 | $5.41 | $5.46 | $3.53 | 763,824 |
| 2017-01-26 | $5.48 | $5.50 | $5.41 | $5.46 | $3.53 | 1,062,143 |
| 2017-01-25 | $5.50 | $5.50 | $5.44 | $5.48 | $3.55 | 607,838 |
| 2017-01-24 | $5.50 | $5.50 | $5.43 | $5.46 | $3.53 | 858,142 |
| 2017-01-23 | $5.50 | $5.54 | $5.47 | $5.49 | $3.55 | 753,652 |
| 2017-01-20 | $5.51 | $5.55 | $5.44 | $5.47 | $3.54 | 551,281 |
| 2017-01-19 | $5.58 | $5.60 | $5.51 | $5.52 | $3.57 | 532,105 |
| 2017-01-18 | $5.57 | $5.60 | $5.53 | $5.56 | $3.60 | 572,073 |
| 2017-01-17 | $5.52 | $5.64 | $5.51 | $5.58 | $3.61 | 1,114,916 |
| 2017-01-13 | $5.55 | $5.64 | $5.54 | $5.56 | $3.60 | 578,327 |
| 2017-01-12 | $5.53 | $5.60 | $5.52 | $5.56 | $3.60 | 882,010 |
| 2017-01-11 | $5.63 | $5.64 | $5.53 | $5.54 | $3.58 | 1,251,334 |
| 2017-01-10 | $5.67 | $5.70 | $5.60 | $5.68 | $3.64 | 864,805 |
| 2017-01-09 | $5.63 | $5.71 | $5.58 | $5.64 | $3.61 | 875,253 |
| 2017-01-06 | $5.59 | $5.64 | $5.57 | $5.61 | $3.59 | 734,901 |
| 2017-01-05 | $5.58 | $5.63 | $5.53 | $5.60 | $3.58 | 998,428 |
| 2017-01-04 | $5.49 | $5.62 | $5.48 | $5.59 | $3.58 | 1,769,800 |
| 2017-01-03 | $5.38 | $5.50 | $5.37 | $5.48 | $3.51 | 1,496,119 |
| 2016-12-30 | $5.39 | $5.40 | $5.32 | $5.37 | $3.44 | 1,021,303 |
| 2016-12-29 | $5.38 | $5.43 | $5.35 | $5.36 | $3.43 | 739,752 |
| 2016-12-28 | $5.43 | $5.45 | $5.36 | $5.41 | $3.46 | 592,212 |
| 2016-12-27 | $5.50 | $5.52 | $5.41 | $5.43 | $3.48 | 735,670 |
| 2016-12-23 | $5.48 | $5.55 | $5.47 | $5.53 | $3.54 | 719,639 |
| 2016-12-22 | $5.50 | $5.55 | $5.45 | $5.48 | $3.51 | 1,078,728 |
| 2016-12-21 | $5.49 | $5.55 | $5.47 | $5.49 | $3.51 | 1,156,603 |
| 2016-12-20 | $5.44 | $5.57 | $5.43 | $5.47 | $3.50 | 1,455,237 |
| 2016-12-19 | $5.36 | $5.46 | $5.36 | $5.42 | $3.47 | 1,200,678 |
| 2016-12-16 | $5.38 | $5.44 | $5.34 | $5.38 | $3.44 | 713,435 |
| 2016-12-15 | $5.43 | $5.50 | $5.37 | $5.38 | $3.44 | 938,815 |
| 2016-12-14 | $5.50 | $5.54 | $5.43 | $5.45 | $3.49 | 986,185 |
| 2016-12-13 | $5.55 | $5.61 | $5.53 | $5.53 | $3.54 | 1,501,246 |
| 2016-12-12 | $5.63 | $5.64 | $5.55 | $5.61 | $3.55 | 836,789 |
| 2016-12-09 | $5.60 | $5.65 | $5.51 | $5.63 | $3.57 | 1,179,663 |
| 2016-12-08 | $5.53 | $5.62 | $5.51 | $5.59 | $3.54 | 1,143,822 |
| 2016-12-07 | $5.54 | $5.59 | $5.45 | $5.51 | $3.49 | 1,014,204 |
| 2016-12-06 | $5.45 | $5.55 | $5.43 | $5.54 | $3.51 | 1,269,903 |
| 2016-12-05 | $5.31 | $5.46 | $5.30 | $5.41 | $3.43 | 1,177,934 |
| 2016-12-02 | $5.38 | $5.39 | $5.25 | $5.31 | $3.36 | 1,224,809 |
| 2016-12-01 | $5.30 | $5.46 | $5.23 | $5.40 | $3.42 | 1,547,891 |
| 2016-11-30 | $5.80 | $5.80 | $5.24 | $5.37 | $3.40 | 4,278,813 |
| 2016-11-29 | $5.86 | $5.91 | $5.77 | $5.90 | $3.74 | 668,861 |
| 2016-11-28 | $5.90 | $5.90 | $5.79 | $5.84 | $3.70 | 432,528 |
| 2016-11-25 | $5.74 | $5.89 | $5.74 | $5.89 | $3.73 | 592,257 |
| 2016-11-23 | $5.76 | $5.82 | $5.73 | $5.76 | $3.65 | 536,631 |
| 2016-11-22 | $5.75 | $5.80 | $5.73 | $5.76 | $3.65 | 609,922 |
| 2016-11-21 | $5.73 | $5.76 | $5.70 | $5.73 | $3.63 | 561,364 |
| 2016-11-18 | $5.67 | $5.73 | $5.57 | $5.70 | $3.61 | 1,111,157 |
| 2016-11-17 | $5.70 | $5.72 | $5.65 | $5.69 | $3.60 | 474,877 |
| 2016-11-16 | $5.65 | $5.70 | $5.62 | $5.67 | $3.59 | 518,240 |
| 2016-11-15 | $5.72 | $5.72 | $5.64 | $5.67 | $3.59 | 443,995 |
| 2016-11-14 | $5.60 | $5.68 | $5.60 | $5.67 | $3.59 | 544,462 |
| 2016-11-11 | $5.60 | $5.66 | $5.55 | $5.60 | $3.55 | 524,759 |
| 2016-11-10 | $5.50 | $5.59 | $5.50 | $5.59 | $3.54 | 681,310 |
| 2016-11-09 | $5.25 | $5.53 | $5.21 | $5.48 | $3.43 | 879,001 |
| 2016-11-08 | $5.30 | $5.37 | $5.25 | $5.37 | $3.36 | 658,839 |
| 2016-11-07 | $5.25 | $5.29 | $5.22 | $5.28 | $3.31 | 440,879 |
| 2016-11-04 | $5.12 | $5.20 | $5.10 | $5.13 | $3.21 | 506,021 |
| 2016-11-03 | $5.16 | $5.16 | $5.11 | $5.13 | $3.21 | 438,369 |
| 2016-11-02 | $5.17 | $5.22 | $5.12 | $5.16 | $3.23 | 836,933 |
| 2016-11-01 | $5.36 | $5.41 | $5.19 | $5.22 | $3.27 | 1,420,768 |
| 2016-10-31 | $5.56 | $5.56 | $5.39 | $5.39 | $3.38 | 1,085,433 |
| 2016-10-28 | $5.50 | $5.57 | $5.47 | $5.52 | $3.46 | 616,948 |
| 2016-10-27 | $5.63 | $5.63 | $5.50 | $5.51 | $3.45 | 751,645 |
| 2016-10-26 | $5.66 | $5.68 | $5.55 | $5.59 | $3.50 | 789,461 |
| 2016-10-25 | $5.67 | $5.71 | $5.66 | $5.69 | $3.56 | 308,919 |
| 2016-10-24 | $5.69 | $5.71 | $5.62 | $5.63 | $3.53 | 501,029 |
| 2016-10-21 | $5.62 | $5.70 | $5.60 | $5.64 | $3.53 | 458,720 |
| 2016-10-20 | $5.61 | $5.62 | $5.50 | $5.61 | $3.51 | 414,868 |
| 2016-10-19 | $5.57 | $5.64 | $5.49 | $5.64 | $3.53 | 495,268 |
| 2016-10-18 | $5.49 | $5.55 | $5.47 | $5.53 | $3.46 | 322,210 |
| 2016-10-17 | $5.60 | $5.61 | $5.42 | $5.46 | $3.42 | 1,004,126 |
| 2016-10-14 | $5.72 | $5.72 | $5.60 | $5.61 | $3.51 | 290,975 |
| 2016-10-13 | $5.69 | $5.70 | $5.61 | $5.70 | $3.57 | 439,023 |
| 2016-10-12 | $5.69 | $5.77 | $5.66 | $5.74 | $3.60 | 333,239 |
| 2016-10-11 | $5.80 | $5.81 | $5.75 | $5.78 | $3.58 | 453,048 |
| 2016-10-10 | $5.83 | $5.85 | $5.80 | $5.83 | $3.61 | 237,444 |
| 2016-10-07 | $5.78 | $5.84 | $5.78 | $5.79 | $3.59 | 376,990 |
| 2016-10-06 | $5.84 | $5.86 | $5.75 | $5.81 | $3.60 | 451,173 |
| 2016-10-05 | $5.79 | $5.86 | $5.79 | $5.84 | $3.62 | 284,234 |
| 2016-10-04 | $5.87 | $5.90 | $5.79 | $5.80 | $3.60 | 388,581 |
| 2016-10-03 | $5.82 | $5.95 | $5.82 | $5.85 | $3.63 | 559,816 |
| 2016-09-30 | $5.81 | $5.86 | $5.78 | $5.81 | $3.60 | 753,833 |
| 2016-09-29 | $5.81 | $5.83 | $5.75 | $5.78 | $3.58 | 493,841 |
| 2016-09-28 | $5.81 | $5.83 | $5.75 | $5.83 | $3.61 | 454,099 |
| 2016-09-27 | $5.76 | $5.78 | $5.73 | $5.77 | $3.58 | 373,103 |
| 2016-09-26 | $5.74 | $5.79 | $5.72 | $5.73 | $3.55 | 415,463 |
| 2016-09-23 | $5.75 | $5.80 | $5.72 | $5.72 | $3.55 | 906,894 |
| 2016-09-22 | $5.69 | $5.78 | $5.66 | $5.76 | $3.57 | 466,874 |
| 2016-09-21 | $5.73 | $5.74 | $5.59 | $5.62 | $3.48 | 801,547 |
| 2016-09-20 | $5.62 | $5.71 | $5.60 | $5.67 | $3.52 | 367,892 |
| 2016-09-19 | $5.57 | $5.67 | $5.55 | $5.59 | $3.47 | 973,585 |
| 2016-09-16 | $5.56 | $5.63 | $5.53 | $5.56 | $3.45 | 1,006,880 |
| 2016-09-15 | $5.60 | $5.68 | $5.60 | $5.61 | $3.48 | 759,519 |
| 2016-09-14 | $5.74 | $5.78 | $5.58 | $5.60 | $3.47 | 1,715,901 |
| 2016-09-13 | $5.87 | $5.90 | $5.72 | $5.76 | $3.57 | 822,537 |
| 2016-09-12 | $5.93 | $6.03 | $5.87 | $6.01 | $3.69 | 1,061,882 |
| 2016-09-09 | $6.20 | $6.24 | $6.04 | $6.05 | $3.71 | 910,572 |
| 2016-09-08 | $6.23 | $6.27 | $6.21 | $6.23 | $3.82 | 1,203,440 |
| 2016-09-07 | $6.26 | $6.27 | $6.24 | $6.24 | $3.83 | 557,926 |
| 2016-09-06 | $6.32 | $6.32 | $6.23 | $6.26 | $3.84 | 784,754 |
| 2016-09-02 | $6.25 | $6.32 | $6.23 | $6.29 | $3.86 | 542,993 |
| 2016-09-01 | $6.25 | $6.29 | $6.20 | $6.26 | $3.84 | 649,350 |
| 2016-08-31 | $6.28 | $6.29 | $6.15 | $6.27 | $3.85 | 937,637 |
| 2016-08-30 | $6.22 | $6.30 | $6.22 | $6.26 | $3.84 | 774,870 |
| 2016-08-29 | $6.24 | $6.27 | $6.20 | $6.22 | $3.82 | 989,945 |
| 2016-08-26 | $6.06 | $6.23 | $6.06 | $6.21 | $3.81 | 1,245,381 |
| 2016-08-25 | $6.07 | $6.11 | $6.03 | $6.06 | $3.72 | 603,668 |
| 2016-08-24 | $6.05 | $6.15 | $6.04 | $6.07 | $3.72 | 938,125 |
| 2016-08-23 | $5.98 | $6.09 | $5.98 | $6.08 | $3.73 | 692,951 |
| 2016-08-22 | $5.90 | $6.00 | $5.90 | $5.98 | $3.67 | 745,868 |
| 2016-08-19 | $5.90 | $5.98 | $5.90 | $5.92 | $3.63 | 520,905 |
| 2016-08-18 | $5.80 | $5.93 | $5.80 | $5.89 | $3.61 | 462,258 |
| 2016-08-17 | $5.83 | $5.85 | $5.80 | $5.82 | $3.57 | 341,161 |
| 2016-08-16 | $5.82 | $5.86 | $5.77 | $5.83 | $3.58 | 478,988 |
| 2016-08-15 | $5.83 | $5.87 | $5.80 | $5.86 | $3.60 | 573,326 |
| 2016-08-12 | $5.75 | $5.83 | $5.74 | $5.80 | $3.56 | 499,829 |
| 2016-08-11 | $5.80 | $5.86 | $5.73 | $5.74 | $3.52 | 668,408 |
| 2016-08-10 | $5.98 | $6.00 | $5.81 | $5.86 | $3.56 | 1,063,797 |
| 2016-08-09 | $5.95 | $6.00 | $5.86 | $5.93 | $3.60 | 1,324,206 |
| 2016-08-08 | $5.75 | $5.85 | $5.73 | $5.83 | $3.54 | 1,509,047 |
| 2016-08-05 | $5.50 | $5.63 | $5.47 | $5.63 | $3.42 | 980,999 |
| 2016-08-04 | $5.44 | $5.50 | $5.26 | $5.48 | $3.33 | 1,110,977 |
| 2016-08-03 | $5.54 | $5.57 | $5.50 | $5.55 | $3.37 | 926,554 |
| 2016-08-02 | $5.60 | $5.60 | $5.55 | $5.56 | $3.38 | 410,608 |
| 2016-08-01 | $5.60 | $5.68 | $5.57 | $5.61 | $3.41 | 705,021 |
| 2016-07-29 | $5.56 | $5.60 | $5.55 | $5.60 | $3.40 | 565,976 |
| 2016-07-28 | $5.58 | $5.59 | $5.54 | $5.55 | $3.37 | 274,650 |
| 2016-07-27 | $5.55 | $5.61 | $5.54 | $5.57 | $3.38 | 412,538 |
| 2016-07-26 | $5.57 | $5.60 | $5.55 | $5.56 | $3.38 | 384,592 |
| 2016-07-25 | $5.47 | $5.58 | $5.47 | $5.58 | $3.39 | 710,254 |
| 2016-07-22 | $5.45 | $5.50 | $5.45 | $5.48 | $3.33 | 446,348 |
| 2016-07-21 | $5.49 | $5.49 | $5.40 | $5.46 | $3.32 | 690,941 |
| 2016-07-20 | $5.42 | $5.47 | $5.40 | $5.46 | $3.32 | 306,090 |
| 2016-07-19 | $5.45 | $5.45 | $5.38 | $5.42 | $3.29 | 371,297 |
| 2016-07-18 | $5.35 | $5.45 | $5.34 | $5.44 | $3.30 | 539,800 |
| 2016-07-15 | $5.28 | $5.38 | $5.25 | $5.34 | $3.24 | 501,653 |
| 2016-07-14 | $5.34 | $5.37 | $5.25 | $5.25 | $3.19 | 837,589 |
| 2016-07-13 | $5.40 | $5.42 | $5.28 | $5.32 | $3.23 | 547,174 |
| 2016-07-12 | $5.38 | $5.48 | $5.36 | $5.43 | $3.26 | 949,634 |
| 2016-07-11 | $5.22 | $5.40 | $5.22 | $5.38 | $3.23 | 1,216,958 |
| 2016-07-08 | $5.15 | $5.24 | $5.13 | $5.21 | $3.13 | 939,128 |
| 2016-07-07 | $5.06 | $5.15 | $5.06 | $5.15 | $3.09 | 556,394 |
| 2016-07-06 | $5.07 | $5.10 | $5.04 | $5.08 | $3.05 | 397,563 |
| 2016-07-05 | $5.12 | $5.12 | $5.01 | $5.09 | $3.06 | 769,903 |
| 2016-07-01 | $4.88 | $5.09 | $4.86 | $5.09 | $3.06 | 857,887 |
| 2016-06-30 | $4.88 | $4.89 | $4.84 | $4.85 | $2.91 | 668,563 |
| 2016-06-29 | $4.85 | $4.88 | $4.81 | $4.85 | $2.91 | 461,367 |
| 2016-06-28 | $4.81 | $4.84 | $4.76 | $4.82 | $2.89 | 561,799 |
| 2016-06-27 | $4.85 | $4.86 | $4.72 | $4.75 | $2.85 | 716,751 |
| 2016-06-24 | $4.82 | $4.97 | $4.79 | $4.88 | $2.93 | 609,897 |
| 2016-06-23 | $4.95 | $4.97 | $4.90 | $4.94 | $2.97 | 465,919 |
| 2016-06-22 | $4.89 | $4.93 | $4.88 | $4.90 | $2.94 | 423,547 |
| 2016-06-21 | $4.85 | $4.93 | $4.83 | $4.90 | $2.94 | 510,715 |
| 2016-06-20 | $4.85 | $4.95 | $4.85 | $4.85 | $2.91 | 773,501 |
| 2016-06-17 | $4.77 | $4.87 | $4.77 | $4.81 | $2.89 | 1,027,135 |
| 2016-06-16 | $4.77 | $4.80 | $4.71 | $4.78 | $2.87 | 558,100 |
| 2016-06-15 | $4.86 | $4.91 | $4.78 | $4.80 | $2.88 | 845,193 |
| 2016-06-14 | $4.90 | $4.93 | $4.83 | $4.85 | $2.91 | 789,515 |
| 2016-06-13 | $4.93 | $4.95 | $4.90 | $4.91 | $2.95 | 428,078 |
| 2016-06-10 | $4.99 | $5.00 | $4.95 | $4.97 | $2.95 | 753,807 |
| 2016-06-09 | $4.96 | $5.00 | $4.92 | $5.00 | $2.97 | 852,935 |
| 2016-06-08 | $5.00 | $5.01 | $4.96 | $4.98 | $2.95 | 1,005,732 |
| 2016-06-07 | $5.01 | $5.04 | $4.95 | $4.99 | $2.96 | 854,789 |
| 2016-06-06 | $5.07 | $5.08 | $4.99 | $5.01 | $2.97 | 977,220 |
| 2016-06-03 | $5.01 | $5.06 | $4.97 | $5.03 | $2.98 | 693,815 |
| 2016-06-02 | $5.02 | $5.04 | $4.96 | $5.01 | $2.97 | 525,909 |
| 2016-06-01 | $4.92 | $5.05 | $4.91 | $5.02 | $2.98 | 560,663 |
| 2016-05-31 | $5.03 | $5.04 | $4.92 | $4.93 | $2.92 | 799,187 |
| 2016-05-27 | $5.04 | $5.04 | $4.96 | $4.99 | $2.96 | 412,378 |
| 2016-05-26 | $5.00 | $5.01 | $4.95 | $5.01 | $2.97 | 466,159 |
| 2016-05-25 | $4.94 | $5.03 | $4.93 | $5.00 | $2.97 | 562,310 |
| 2016-05-24 | $4.94 | $5.00 | $4.93 | $4.95 | $2.94 | 683,185 |
| 2016-05-23 | $5.03 | $5.08 | $4.94 | $4.99 | $2.96 | 911,482 |
| 2016-05-20 | $5.01 | $5.10 | $4.99 | $5.02 | $2.98 | 449,351 |
| 2016-05-19 | $5.08 | $5.10 | $4.99 | $5.01 | $2.97 | 469,689 |
| 2016-05-18 | $5.14 | $5.19 | $5.10 | $5.10 | $3.03 | 346,993 |
| 2016-05-17 | $5.10 | $5.22 | $5.10 | $5.15 | $3.06 | 357,318 |
| 2016-05-16 | $5.11 | $5.16 | $5.10 | $5.10 | $3.03 | 424,026 |
| 2016-05-13 | $5.16 | $5.20 | $5.12 | $5.13 | $3.04 | 390,063 |
| 2016-05-12 | $5.18 | $5.21 | $5.15 | $5.17 | $3.07 | 430,467 |
| 2016-05-11 | $5.14 | $5.22 | $5.12 | $5.15 | $3.06 | 472,562 |
| 2016-05-10 | $5.11 | $5.28 | $5.11 | $5.22 | $3.06 | 780,713 |
| 2016-05-09 | $5.15 | $5.20 | $5.08 | $5.10 | $2.99 | 545,116 |
| 2016-05-06 | $5.14 | $5.20 | $5.12 | $5.15 | $3.02 | 455,971 |
| 2016-05-05 | $5.22 | $5.29 | $5.12 | $5.18 | $3.04 | 443,609 |
| 2016-05-04 | $5.23 | $5.30 | $5.17 | $5.21 | $3.06 | 335,754 |
| 2016-05-03 | $5.33 | $5.33 | $5.20 | $5.28 | $3.10 | 516,345 |
| 2016-05-02 | $5.42 | $5.43 | $5.33 | $5.36 | $3.14 | 591,961 |
| 2016-04-29 | $5.39 | $5.43 | $5.35 | $5.42 | $3.18 | 424,694 |
| 2016-04-28 | $5.40 | $5.46 | $5.37 | $5.38 | $3.15 | 221,389 |
| 2016-04-27 | $5.44 | $5.49 | $5.40 | $5.43 | $3.18 | 292,734 |
| 2016-04-26 | $5.46 | $5.53 | $5.44 | $5.46 | $3.20 | 268,630 |
| 2016-04-25 | $5.48 | $5.51 | $5.42 | $5.48 | $3.21 | 408,631 |
| 2016-04-22 | $5.37 | $5.52 | $5.37 | $5.48 | $3.21 | 648,058 |
| 2016-04-21 | $5.45 | $5.48 | $5.39 | $5.39 | $3.16 | 541,899 |
| 2016-04-20 | $5.37 | $5.45 | $5.35 | $5.43 | $3.18 | 476,303 |
| 2016-04-19 | $5.29 | $5.40 | $5.29 | $5.37 | $3.15 | 469,153 |
| 2016-04-18 | $5.32 | $5.38 | $5.25 | $5.26 | $3.08 | 655,622 |
| 2016-04-15 | $5.26 | $5.39 | $5.25 | $5.34 | $3.13 | 376,487 |
| 2016-04-14 | $5.30 | $5.38 | $5.27 | $5.30 | $3.11 | 403,733 |
| 2016-04-13 | $5.20 | $5.40 | $5.18 | $5.31 | $3.11 | 698,650 |
| 2016-04-12 | $5.19 | $5.33 | $5.18 | $5.26 | $3.05 | 647,882 |
| 2016-04-11 | $5.12 | $5.21 | $5.11 | $5.16 | $2.99 | 423,102 |
| 2016-04-08 | $5.16 | $5.21 | $5.11 | $5.11 | $2.96 | 653,923 |
| 2016-04-07 | $5.16 | $5.21 | $5.12 | $5.12 | $2.97 | 344,363 |
| 2016-04-06 | $5.13 | $5.22 | $5.13 | $5.19 | $3.01 | 388,691 |
| 2016-04-05 | $5.17 | $5.22 | $5.10 | $5.15 | $2.99 | 377,227 |
| 2016-04-04 | $5.14 | $5.27 | $5.10 | $5.17 | $3.00 | 909,676 |
| 2016-04-01 | $5.00 | $5.17 | $4.98 | $5.14 | $2.98 | 1,764,344 |
| 2016-03-31 | $4.93 | $5.08 | $4.92 | $5.02 | $2.91 | 1,469,364 |
| 2016-03-30 | $5.05 | $5.10 | $4.93 | $4.95 | $2.87 | 903,958 |
| 2016-03-29 | $4.85 | $5.06 | $4.85 | $5.03 | $2.92 | 1,013,844 |
| 2016-03-28 | $5.00 | $5.02 | $4.89 | $4.91 | $2.85 | 731,507 |
| 2016-03-24 | $4.97 | $5.03 | $4.92 | $5.00 | $2.90 | 441,129 |
| 2016-03-23 | $5.21 | $5.23 | $4.97 | $4.97 | $2.88 | 435,603 |
| 2016-03-22 | $5.09 | $5.24 | $5.04 | $5.19 | $3.01 | 497,424 |
| 2016-03-21 | $5.02 | $5.19 | $5.02 | $5.15 | $2.99 | 630,722 |
| 2016-03-18 | $4.98 | $5.03 | $4.91 | $5.00 | $2.90 | 548,393 |
| 2016-03-17 | $4.95 | $5.04 | $4.95 | $4.98 | $2.89 | 523,376 |
| 2016-03-16 | $4.89 | $5.00 | $4.88 | $4.97 | $2.88 | 512,309 |
| 2016-03-15 | $4.95 | $5.00 | $4.84 | $4.90 | $2.84 | 477,358 |
| 2016-03-14 | $4.95 | $5.04 | $4.89 | $4.99 | $2.89 | 450,536 |
| 2016-03-11 | $5.02 | $5.09 | $4.92 | $4.98 | $2.89 | 731,350 |
| 2016-03-10 | $5.02 | $5.08 | $4.97 | $5.05 | $2.89 | 471,898 |
| 2016-03-09 | $5.02 | $5.13 | $4.99 | $5.04 | $2.89 | 1,012,706 |
| 2016-03-08 | $5.15 | $5.19 | $4.96 | $5.00 | $2.86 | 1,214,247 |
| 2016-03-07 | $5.17 | $5.25 | $5.12 | $5.16 | $2.96 | 886,580 |
| 2016-03-04 | $5.19 | $5.30 | $5.15 | $5.16 | $2.96 | 1,041,944 |
| 2016-03-03 | $5.03 | $5.20 | $5.03 | $5.16 | $2.96 | 1,231,665 |
| 2016-03-02 | $4.80 | $5.04 | $4.75 | $5.02 | $2.88 | 1,230,688 |
| 2016-03-01 | $5.00 | $5.02 | $4.79 | $4.81 | $2.76 | 1,677,480 |
| 2016-02-29 | $4.86 | $4.99 | $4.84 | $4.95 | $2.84 | 1,760,889 |
| 2016-02-26 | $4.80 | $4.95 | $4.76 | $4.88 | $2.80 | 1,289,777 |
| 2016-02-25 | $4.55 | $4.79 | $4.55 | $4.73 | $2.71 | 1,326,407 |
| 2016-02-24 | $4.47 | $4.59 | $4.40 | $4.54 | $2.60 | 1,722,844 |
| 2016-02-23 | $4.62 | $4.72 | $4.55 | $4.55 | $2.61 | 1,328,057 |
| 2016-02-22 | $4.62 | $4.71 | $4.53 | $4.61 | $2.64 | 2,351,953 |
| 2016-02-19 | $4.75 | $4.78 | $4.43 | $4.62 | $2.65 | 2,586,114 |
| 2016-02-18 | $4.94 | $4.99 | $4.84 | $4.85 | $2.78 | 380,356 |
| 2016-02-17 | $4.79 | $4.96 | $4.78 | $4.92 | $2.82 | 492,129 |
| 2016-02-16 | $4.74 | $4.88 | $4.66 | $4.74 | $2.72 | 542,489 |
| 2016-02-12 | $4.65 | $4.70 | $4.58 | $4.69 | $2.69 | 614,397 |
| 2016-02-11 | $4.73 | $4.74 | $4.53 | $4.63 | $2.65 | 804,287 |
| 2016-02-10 | $4.99 | $5.00 | $4.61 | $4.78 | $2.74 | 2,028,446 |
| 2016-02-09 | $5.48 | $5.55 | $5.08 | $5.16 | $2.92 | 1,111,474 |
| 2016-02-08 | $5.79 | $5.86 | $5.57 | $5.63 | $3.19 | 1,051,207 |
| 2016-02-05 | $5.70 | $5.89 | $5.67 | $5.86 | $3.32 | 856,924 |
| 2016-02-04 | $5.85 | $5.94 | $5.70 | $5.74 | $3.25 | 740,142 |
| 2016-02-03 | $5.75 | $5.88 | $5.63 | $5.87 | $3.32 | 706,856 |
| 2016-02-02 | $5.92 | $5.98 | $5.67 | $5.71 | $3.23 | 880,105 |
| 2016-02-01 | $5.74 | $5.99 | $5.59 | $5.98 | $3.38 | 1,257,229 |
| 2016-01-29 | $5.72 | $5.85 | $5.62 | $5.74 | $3.25 | 1,539,818 |
| 2016-01-28 | $5.54 | $5.79 | $5.53 | $5.68 | $3.21 | 1,433,579 |
| 2016-01-27 | $5.46 | $5.55 | $5.39 | $5.47 | $3.10 | 1,294,593 |
| 2016-01-26 | $5.26 | $5.51 | $5.22 | $5.45 | $3.08 | 1,160,886 |
| 2016-01-25 | $5.21 | $5.35 | $5.18 | $5.28 | $2.99 | 1,267,762 |
| 2016-01-22 | $5.07 | $5.35 | $5.07 | $5.26 | $2.98 | 1,477,611 |
| 2016-01-21 | $4.95 | $5.17 | $4.94 | $4.99 | $2.82 | 1,117,048 |
| 2016-01-20 | $5.06 | $5.09 | $4.75 | $4.92 | $2.78 | 2,355,733 |
| 2016-01-19 | $5.20 | $5.24 | $5.02 | $5.15 | $2.91 | 1,256,156 |
| 2016-01-15 | $5.01 | $5.14 | $4.65 | $5.13 | $2.90 | 3,874,207 |
| 2016-01-14 | $5.23 | $5.28 | $5.01 | $5.24 | $2.97 | 2,168,648 |
| 2016-01-13 | $5.52 | $5.53 | $5.19 | $5.24 | $2.97 | 1,525,751 |
| 2016-01-12 | $5.80 | $5.86 | $5.53 | $5.60 | $3.13 | 2,269,965 |
| 2016-01-11 | $6.09 | $6.16 | $5.79 | $5.84 | $3.27 | 862,434 |
| 2016-01-08 | $6.22 | $6.22 | $6.06 | $6.06 | $3.39 | 652,292 |
| 2016-01-07 | $6.40 | $6.40 | $6.15 | $6.17 | $3.45 | 1,236,402 |
| 2016-01-06 | $6.30 | $6.52 | $6.26 | $6.47 | $3.62 | 1,238,881 |
| 2016-01-05 | $6.43 | $6.43 | $6.31 | $6.39 | $3.57 | 450,724 |
| 2016-01-04 | $6.28 | $6.41 | $6.25 | $6.41 | $3.59 | 663,405 |
| 2015-12-31 | $6.25 | $6.50 | $6.25 | $6.38 | $3.57 | 1,651,141 |
| 2015-12-30 | $6.25 | $6.41 | $6.23 | $6.29 | $3.52 | 1,338,648 |
| 2015-12-29 | $6.18 | $6.39 | $6.18 | $6.30 | $3.52 | 1,290,226 |
| 2015-12-28 | $6.41 | $6.45 | $6.12 | $6.16 | $3.45 | 1,782,587 |
| 2015-12-24 | $6.27 | $6.52 | $6.27 | $6.46 | $3.61 | 817,680 |
| 2015-12-23 | $6.07 | $6.36 | $6.01 | $6.29 | $3.52 | 1,457,121 |
| 2015-12-22 | $6.12 | $6.14 | $6.05 | $6.07 | $3.40 | 1,656,891 |
| 2015-12-21 | $6.03 | $6.17 | $6.02 | $6.14 | $3.44 | 996,937 |
| 2015-12-18 | $6.10 | $6.14 | $6.02 | $6.03 | $3.37 | 957,595 |
| 2015-12-17 | $6.11 | $6.19 | $6.08 | $6.08 | $3.40 | 1,165,025 |
| 2015-12-16 | $6.05 | $6.20 | $6.05 | $6.13 | $3.43 | 1,393,940 |
| 2015-12-15 | $5.94 | $6.10 | $5.90 | $6.06 | $3.39 | 1,287,454 |
| 2015-12-14 | $6.21 | $6.31 | $5.84 | $5.96 | $3.33 | 3,900,983 |
| 2015-12-11 | $6.33 | $6.41 | $6.25 | $6.27 | $3.51 | 1,940,750 |
| 2015-12-10 | $6.30 | $6.51 | $6.27 | $6.45 | $3.57 | 1,499,667 |
| 2015-12-09 | $6.30 | $6.38 | $6.26 | $6.30 | $3.49 | 1,522,073 |
| 2015-12-08 | $6.26 | $6.36 | $6.25 | $6.31 | $3.50 | 1,432,862 |
| 2015-12-07 | $6.35 | $6.36 | $6.29 | $6.30 | $3.49 | 1,834,139 |
| 2015-12-04 | $6.33 | $6.43 | $6.30 | $6.42 | $3.55 | 1,238,977 |
| 2015-12-03 | $6.38 | $6.42 | $6.34 | $6.34 | $3.51 | 1,175,964 |
| 2015-12-02 | $6.41 | $6.49 | $6.38 | $6.38 | $3.54 | 1,417,687 |
| 2015-12-01 | $6.30 | $6.53 | $6.30 | $6.45 | $3.57 | 1,640,521 |
| 2015-11-30 | $6.45 | $6.48 | $6.40 | $6.47 | $3.59 | 1,186,615 |
| 2015-11-27 | $6.44 | $6.47 | $6.37 | $6.43 | $3.56 | 512,643 |
| 2015-11-25 | $6.37 | $6.43 | $6.29 | $6.42 | $3.56 | 693,881 |
| 2015-11-24 | $6.34 | $6.42 | $6.32 | $6.36 | $3.52 | 696,725 |
| 2015-11-23 | $6.39 | $6.51 | $6.38 | $6.43 | $3.56 | 1,070,058 |
| 2015-11-20 | $6.36 | $6.43 | $6.28 | $6.37 | $3.53 | 1,075,527 |
| 2015-11-19 | $6.25 | $6.47 | $6.22 | $6.44 | $3.57 | 1,759,440 |
| 2015-11-18 | $6.18 | $6.28 | $6.14 | $6.27 | $3.47 | 1,353,213 |
| 2015-11-17 | $6.01 | $6.21 | $6.01 | $6.19 | $3.43 | 1,954,898 |
| 2015-11-16 | $6.00 | $6.10 | $6.00 | $6.01 | $3.33 | 440,258 |
| 2015-11-13 | $6.00 | $6.07 | $5.95 | $6.05 | $3.35 | 732,743 |
| 2015-11-12 | $5.93 | $6.06 | $5.91 | $6.04 | $3.35 | 1,005,714 |
| 2015-11-11 | $6.08 | $6.13 | $6.00 | $6.09 | $3.34 | 1,015,465 |
| 2015-11-10 | $6.08 | $6.16 | $6.02 | $6.10 | $3.35 | 716,102 |
| 2015-11-09 | $6.15 | $6.16 | $6.08 | $6.11 | $3.35 | 850,506 |
| 2015-11-06 | $6.04 | $6.19 | $6.03 | $6.18 | $3.39 | 1,165,716 |
| 2015-11-05 | $6.02 | $6.10 | $5.95 | $6.09 | $3.34 | 1,532,404 |
| 2015-11-04 | $5.89 | $6.01 | $5.85 | $6.00 | $3.29 | 987,636 |
| 2015-11-03 | $5.81 | $5.93 | $5.81 | $5.91 | $3.24 | 933,413 |
| 2015-11-02 | $5.73 | $5.83 | $5.70 | $5.83 | $3.20 | 982,000 |
| 2015-10-30 | $5.71 | $5.73 | $5.63 | $5.73 | $3.14 | 1,521,852 |
| 2015-10-29 | $5.68 | $5.71 | $5.65 | $5.68 | $3.12 | 1,131,577 |
| 2015-10-28 | $5.62 | $5.68 | $5.59 | $5.68 | $3.12 | 1,022,536 |
| 2015-10-27 | $5.64 | $5.64 | $5.56 | $5.63 | $3.09 | 1,490,360 |
| 2015-10-26 | $5.64 | $5.69 | $5.60 | $5.67 | $3.11 | 1,425,972 |
| 2015-10-23 | $5.54 | $5.66 | $5.54 | $5.64 | $3.09 | 1,536,100 |
| 2015-10-22 | $5.65 | $5.74 | $5.53 | $5.55 | $3.05 | 2,042,450 |
| 2015-10-21 | $5.88 | $5.90 | $5.65 | $5.69 | $3.12 | 1,629,038 |
| 2015-10-20 | $5.98 | $6.05 | $5.88 | $5.90 | $3.24 | 1,008,270 |
| 2015-10-19 | $6.00 | $6.08 | $5.99 | $6.00 | $3.29 | 575,939 |
| 2015-10-16 | $6.08 | $6.11 | $6.00 | $6.03 | $3.31 | 1,585,067 |
| 2015-10-15 | $6.16 | $6.19 | $6.04 | $6.11 | $3.35 | 1,222,379 |
| 2015-10-14 | $6.20 | $6.27 | $6.17 | $6.18 | $3.39 | 508,223 |
| 2015-10-13 | $6.20 | $6.33 | $6.20 | $6.22 | $3.41 | 418,620 |
| 2015-10-12 | $6.42 | $6.44 | $6.30 | $6.31 | $3.43 | 570,498 |
| 2015-10-09 | $6.45 | $6.45 | $6.39 | $6.40 | $3.48 | 461,084 |
| 2015-10-08 | $6.48 | $6.48 | $6.38 | $6.47 | $3.52 | 424,378 |
| 2015-10-07 | $6.35 | $6.50 | $6.32 | $6.50 | $3.53 | 723,964 |
| 2015-10-06 | $6.26 | $6.35 | $6.26 | $6.35 | $3.45 | 614,085 |
| 2015-10-05 | $6.30 | $6.32 | $6.24 | $6.28 | $3.41 | 947,268 |
| 2015-10-02 | $6.35 | $6.37 | $6.15 | $6.25 | $3.40 | 1,322,567 |
| 2015-10-01 | $6.15 | $6.41 | $6.13 | $6.39 | $3.47 | 1,943,313 |
| 2015-09-30 | $6.18 | $6.23 | $6.14 | $6.17 | $3.35 | 1,484,714 |
| 2015-09-29 | $6.23 | $6.33 | $6.08 | $6.13 | $3.33 | 1,586,047 |
| 2015-09-28 | $6.60 | $6.61 | $6.20 | $6.25 | $3.40 | 2,321,068 |
| 2015-09-25 | $6.63 | $6.72 | $6.58 | $6.60 | $3.59 | 843,945 |
| 2015-09-24 | $6.50 | $6.77 | $6.50 | $6.63 | $3.60 | 1,932,209 |
| 2015-09-23 | $6.53 | $6.55 | $6.49 | $6.53 | $3.55 | 1,249,816 |
| 2015-09-22 | $6.50 | $6.60 | $6.50 | $6.51 | $3.54 | 863,598 |
| 2015-09-21 | $6.52 | $6.58 | $6.50 | $6.55 | $3.56 | 474,407 |
| 2015-09-18 | $6.47 | $6.54 | $6.46 | $6.51 | $3.54 | 1,373,234 |
| 2015-09-17 | $6.53 | $6.58 | $6.48 | $6.50 | $3.53 | 763,167 |
| 2015-09-16 | $6.40 | $6.54 | $6.34 | $6.52 | $3.54 | 639,804 |
| 2015-09-15 | $6.33 | $6.45 | $6.30 | $6.40 | $3.48 | 523,208 |
| 2015-09-14 | $6.40 | $6.47 | $6.34 | $6.36 | $3.46 | 522,122 |
| 2015-09-11 | $6.41 | $6.47 | $6.35 | $6.41 | $3.48 | 768,227 |
| 2015-09-10 | $6.51 | $6.58 | $6.47 | $6.50 | $3.50 | 644,777 |
| 2015-09-09 | $6.56 | $6.61 | $6.50 | $6.50 | $3.50 | 759,772 |
| 2015-09-08 | $6.52 | $6.59 | $6.50 | $6.54 | $3.52 | 911,646 |
| 2015-09-04 | $6.53 | $6.57 | $6.44 | $6.46 | $3.48 | 861,499 |
| 2015-09-03 | $6.53 | $6.62 | $6.52 | $6.58 | $3.54 | 737,800 |
| 2015-09-02 | $6.51 | $6.60 | $6.45 | $6.50 | $3.50 | 1,156,207 |
| 2015-09-01 | $6.43 | $6.57 | $6.42 | $6.46 | $3.48 | 873,714 |
| 2015-08-31 | $6.47 | $6.61 | $6.42 | $6.54 | $3.52 | 878,419 |
| 2015-08-28 | $6.38 | $6.49 | $6.29 | $6.45 | $3.47 | 866,586 |
| 2015-08-27 | $6.32 | $6.44 | $6.26 | $6.38 | $3.44 | 1,010,373 |
| 2015-08-26 | $6.21 | $6.39 | $6.07 | $6.20 | $3.34 | 1,148,486 |
| 2015-08-25 | $6.17 | $6.31 | $6.10 | $6.14 | $3.31 | 1,283,688 |
| 2015-08-24 | $6.11 | $6.38 | $6.01 | $6.17 | $3.32 | 1,748,233 |
| 2015-08-21 | $6.54 | $6.58 | $6.35 | $6.42 | $3.46 | 1,367,078 |
| 2015-08-20 | $6.45 | $6.62 | $6.43 | $6.54 | $3.52 | 1,198,390 |
| 2015-08-19 | $6.44 | $6.50 | $6.40 | $6.45 | $3.47 | 697,831 |
| 2015-08-18 | $6.49 | $6.56 | $6.45 | $6.48 | $3.49 | 961,304 |
Oaktree Specialty Lending Corp (OCSL) News Headlines
.jpg)
.jpg)
Private credit is becoming more accessible to retail investors. What to know about this booming asset class
A new exchange-traded fund is bringing private credit to the masses and could open the door to more products following suit.
cnbc.com March 3, 2025Recent Oaktree Specialty Lending Corp (OCSL) News
Similar Companies to Oaktree Specialty Lending Corp (OCSL) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |