Societe Generale S.A. (SCGLY) Exchange: PINK
Data as of May 2, 2025
$5.56 ($0.05) 0.91%
Societe Generale S.A. - Daily Information
Click for more stock information on Societe Generale S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.53 |
| Previous Close | $5.56 |
| High | $5.58 |
| Low | $5.53 |
| Adjusted Open | $5.53 |
| Previous Adjusted Close | $5.56 |
| Adjusted High | $5.58 |
| Adjusted Low | $5.53 |
About Societe Generale S.A. (SCGLY)
Societe Generale Group provides financial services in Europe and internationally. The company operates through French Retail Banking, International Retail Banking, Corporate Financial Services and Insurance, Corporate and Investment Banking, Private Banking, Asset Management, and Securities Services divisions. It offers domestic banking services to individuals, professionals, businesses, communities, and organizations under the Societe Generale, Crédit du Nord, and Boursorama names; and international retail banking and consumer credit services to individuals, professionals, corporates, institutions, and associations in Europe, Russia, and Africa/Asia/Mediterranean/French overseas departments and territories. The company also provides life, retirement savings schemes, personal protection, auto, home, personal accident, and school insurance products; vehicle leasing and fleet management services; and vendor and equipment finance. In addition, it assists corporates, financial institutions, public sector institutions, and family offices in terms of investments, strategic advisory services, capital raising, and capital structure optimization; and offers structured finance, and investment and risk management solutions. Further, the company provides access to market through solutions in equities, fixed income, currencies, commodities, and alternative investments; debt refinancing solutions; and private banking services, such as asset allocation, portfolio management, funds, markets, and wealth management solutions to high net worth individuals. Additionally, it offers asset management solutions; and securities services, including clearing, custody and trustee, liquidity management, fund administration and asset servicing, fund distribution, and global issuer services. Societe Generale Group was founded in 1864 and is based in Paris, France.
Invest in Societe Generale S.A. (SCGLY)
Historical Stock Data for Societe Generale S.A. (SCGLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $5.53 | $5.58 | $5.53 | $5.56 | $5.56 | 464,224 |
| 2024-11-14 | $5.55 | $5.59 | $5.51 | $5.51 | $5.51 | 602,136 |
| 2024-11-13 | $5.53 | $5.56 | $5.48 | $5.52 | $5.52 | 465,547 |
| 2024-11-12 | $5.65 | $5.68 | $5.61 | $5.67 | $5.67 | 503,547 |
| 2024-11-11 | $5.77 | $5.78 | $5.74 | $5.75 | $5.75 | 473,289 |
| 2024-11-08 | $5.76 | $5.76 | $5.68 | $5.76 | $5.76 | 436,614 |
| 2024-11-07 | $5.80 | $5.93 | $5.77 | $5.85 | $5.85 | 763,683 |
| 2024-11-06 | $5.74 | $5.89 | $5.73 | $5.83 | $5.83 | 592,756 |
| 2024-11-05 | $5.79 | $5.94 | $5.79 | $5.92 | $5.92 | 642,727 |
| 2024-11-04 | $6.09 | $6.09 | $5.93 | $5.98 | $5.98 | 462,146 |
| 2024-11-01 | $5.92 | $6.01 | $5.92 | $5.97 | $5.97 | 444,997 |
| 2024-10-31 | $5.71 | $5.80 | $5.70 | $5.80 | $5.80 | 826,832 |
| 2024-10-30 | $5.12 | $5.23 | $5.12 | $5.21 | $5.21 | 480,118 |
| 2024-10-29 | $5.18 | $5.22 | $5.17 | $5.21 | $5.21 | 551,428 |
| 2024-10-28 | $5.15 | $5.23 | $5.15 | $5.23 | $5.23 | 632,001 |
| 2024-10-25 | $5.18 | $5.21 | $5.09 | $5.11 | $5.11 | 741,415 |
| 2024-10-24 | $5.21 | $5.22 | $5.17 | $5.21 | $5.21 | 518,860 |
| 2024-10-23 | $5.17 | $5.21 | $5.13 | $5.20 | $5.20 | 1,238,891 |
| 2024-10-22 | $5.17 | $5.25 | $5.16 | $5.24 | $5.24 | 844,127 |
| 2024-10-21 | $5.24 | $5.26 | $5.17 | $5.17 | $5.17 | 144,696 |
| 2024-10-18 | $5.26 | $5.27 | $5.21 | $5.26 | $5.26 | 597,182 |
| 2024-10-17 | $5.13 | $5.14 | $5.09 | $5.09 | $5.09 | 334,597 |
| 2024-10-16 | $5.06 | $5.11 | $5.05 | $5.09 | $5.09 | 588,009 |
| 2024-10-15 | $5.06 | $5.09 | $5.05 | $5.08 | $5.08 | 144,075 |
| 2024-10-14 | $5.03 | $5.09 | $5.03 | $5.07 | $5.07 | 162,835 |
| 2024-10-11 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 293,843 |
| 2024-10-10 | $5.07 | $5.10 | $5.03 | $5.08 | $5.08 | 202,175 |
| 2024-10-09 | $5.03 | $5.08 | $5.02 | $5.08 | $5.08 | 551,330 |
| 2024-10-08 | $4.99 | $5.04 | $4.97 | $5.04 | $5.04 | 160,782 |
| 2024-10-07 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 261,419 |
| 2024-10-04 | $4.98 | $5.01 | $4.94 | $4.96 | $4.96 | 207,504 |
| 2024-10-03 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 129,077 |
| 2024-10-02 | $4.91 | $4.93 | $4.89 | $4.93 | $4.93 | 723,800 |
| 2024-10-01 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 230,659 |
| 2024-09-30 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 204,657 |
| 2024-09-27 | $5.19 | $5.19 | $5.11 | $5.15 | $5.15 | 173,501 |
| 2024-09-26 | $5.14 | $5.24 | $5.06 | $5.11 | $5.11 | 256,250 |
| 2024-09-25 | $4.99 | $5.00 | $4.94 | $4.98 | $4.98 | 661,279 |
| 2024-09-24 | $4.99 | $5.13 | $4.99 | $5.03 | $5.03 | 223,460 |
| 2024-09-23 | $4.82 | $5.04 | $4.82 | $4.94 | $4.94 | 231,305 |
| 2024-09-20 | $5.12 | $5.12 | $5.07 | $5.08 | $5.08 | 295,862 |
| 2024-09-19 | $5.09 | $5.17 | $5.09 | $5.13 | $5.13 | 410,289 |
| 2024-09-18 | $5.07 | $5.14 | $5.04 | $5.06 | $5.06 | 528,110 |
| 2024-09-17 | $5.08 | $5.09 | $5.03 | $5.06 | $5.06 | 222,219 |
| 2024-09-16 | $5.00 | $5.05 | $4.87 | $5.03 | $5.03 | 308,383 |
| 2024-09-13 | $4.96 | $5.00 | $4.91 | $4.97 | $4.97 | 376,947 |
| 2024-09-12 | $4.91 | $4.97 | $4.87 | $4.96 | $4.96 | 312,426 |
| 2024-09-11 | $4.87 | $4.90 | $4.77 | $4.90 | $4.90 | 738,348 |
| 2024-09-10 | $4.89 | $4.96 | $4.79 | $4.86 | $4.86 | 312,601 |
| 2024-09-09 | $4.87 | $4.94 | $4.87 | $4.90 | $4.90 | 237,483 |
| 2024-09-06 | $4.92 | $4.92 | $4.83 | $4.88 | $4.88 | 206,485 |
| 2024-09-05 | $4.93 | $4.97 | $4.87 | $4.94 | $4.94 | 347,524 |
| 2024-09-04 | $4.74 | $4.82 | $4.74 | $4.80 | $4.80 | 722,635 |
| 2024-09-03 | $4.79 | $4.84 | $4.72 | $4.73 | $4.73 | 1,503,350 |
| 2024-08-30 | $4.87 | $4.89 | $4.84 | $4.89 | $4.89 | 270,490 |
| 2024-08-29 | $4.84 | $4.86 | $4.81 | $4.82 | $4.82 | 219,152 |
| 2024-08-28 | $4.85 | $4.90 | $4.81 | $4.83 | $4.83 | 237,624 |
| 2024-08-27 | $4.77 | $4.93 | $4.77 | $4.89 | $4.89 | 680,523 |
| 2024-08-26 | $4.90 | $4.90 | $4.78 | $4.78 | $4.78 | 306,624 |
| 2024-08-23 | $4.73 | $4.85 | $4.73 | $4.84 | $4.84 | 239,557 |
| 2024-08-22 | $4.77 | $4.78 | $4.73 | $4.75 | $4.75 | 401,879 |
| 2024-08-21 | $4.75 | $4.78 | $4.73 | $4.78 | $4.78 | 138,655 |
| 2024-08-20 | $4.66 | $4.73 | $4.66 | $4.69 | $4.69 | 762,930 |
| 2024-08-19 | $4.68 | $4.75 | $4.67 | $4.71 | $4.71 | 190,825 |
| 2024-08-16 | $4.61 | $4.71 | $4.61 | $4.68 | $4.68 | 152,831 |
| 2024-08-15 | $4.65 | $4.66 | $4.60 | $4.62 | $4.62 | 286,100 |
| 2024-08-14 | $4.71 | $4.71 | $4.55 | $4.59 | $4.59 | 175,206 |
| 2024-08-13 | $4.48 | $4.60 | $4.48 | $4.58 | $4.58 | 704,198 |
| 2024-08-12 | $4.60 | $4.60 | $4.42 | $4.49 | $4.49 | 275,136 |
| 2024-08-09 | $4.49 | $4.52 | $4.47 | $4.51 | $4.51 | 283,967 |
| 2024-08-08 | $4.54 | $4.54 | $4.43 | $4.51 | $4.51 | 354,852 |
| 2024-08-07 | $4.55 | $4.57 | $4.45 | $4.46 | $4.46 | 534,505 |
| 2024-08-06 | $4.53 | $4.53 | $4.30 | $4.52 | $4.52 | 1,296,200 |
| 2024-08-05 | $4.41 | $4.52 | $4.35 | $4.48 | $4.48 | 329,231 |
| 2024-08-02 | $4.62 | $4.62 | $4.47 | $4.54 | $4.54 | 268,926 |
| 2024-08-01 | $4.78 | $4.82 | $4.73 | $4.74 | $4.74 | 600,302 |
| 2024-07-31 | $5.21 | $5.28 | $5.18 | $5.26 | $5.26 | 189,992 |
| 2024-07-30 | $5.20 | $5.22 | $5.18 | $5.22 | $5.22 | 573,672 |
| 2024-07-29 | $5.20 | $5.20 | $5.14 | $5.19 | $5.19 | 285,849 |
| 2024-07-26 | $5.22 | $5.28 | $5.21 | $5.27 | $5.27 | 159,125 |
| 2024-07-25 | $5.13 | $5.29 | $5.13 | $5.20 | $5.20 | 246,474 |
| 2024-07-24 | $5.24 | $5.26 | $5.20 | $5.20 | $5.20 | 91,238 |
| 2024-07-23 | $5.23 | $5.27 | $5.20 | $5.25 | $5.25 | 510,817 |
| 2024-07-22 | $5.25 | $5.27 | $5.22 | $5.27 | $5.27 | 320,772 |
| 2024-07-19 | $5.16 | $5.22 | $5.14 | $5.21 | $5.21 | 312,521 |
| 2024-07-18 | $5.25 | $5.27 | $5.19 | $5.19 | $5.19 | 231,795 |
| 2024-07-17 | $5.16 | $5.22 | $5.16 | $5.17 | $5.17 | 137,375 |
| 2024-07-16 | $5.06 | $5.14 | $5.06 | $5.12 | $5.12 | 504,865 |
| 2024-07-15 | $5.14 | $5.19 | $5.12 | $5.16 | $5.16 | 145,404 |
| 2024-07-12 | $5.15 | $5.18 | $5.12 | $5.15 | $5.15 | 353,550 |
| 2024-07-11 | $5.04 | $5.10 | $5.04 | $5.08 | $5.08 | 275,684 |
| 2024-07-10 | $5.03 | $5.06 | $5.00 | $5.02 | $5.02 | 122,699 |
| 2024-07-09 | $4.96 | $5.00 | $4.93 | $4.97 | $4.97 | 517,915 |
| 2024-07-08 | $5.14 | $5.14 | $5.04 | $5.07 | $5.07 | 256,850 |
| 2024-07-05 | $5.11 | $5.18 | $5.07 | $5.18 | $5.18 | 230,163 |
| 2024-07-03 | $5.01 | $5.03 | $4.95 | $5.01 | $5.01 | 188,170 |
| 2024-07-02 | $4.87 | $4.90 | $4.84 | $4.90 | $4.90 | 718,455 |
| 2024-07-01 | $4.96 | $4.99 | $4.85 | $4.90 | $4.90 | 1,054,081 |
| 2024-06-28 | $4.70 | $4.77 | $4.66 | $4.75 | $4.75 | 780,916 |
| 2024-06-27 | $4.75 | $4.86 | $4.73 | $4.78 | $4.78 | 526,001 |
| 2024-06-26 | $4.75 | $4.81 | $4.75 | $4.80 | $4.80 | 376,197 |
| 2024-06-25 | $4.80 | $4.83 | $4.76 | $4.83 | $4.83 | 2,674,539 |
| 2024-06-24 | $4.86 | $4.90 | $4.82 | $4.87 | $4.87 | 935,834 |
| 2024-06-21 | $4.75 | $4.79 | $4.70 | $4.77 | $4.77 | 277,753 |
| 2024-06-20 | $4.79 | $4.84 | $4.77 | $4.81 | $4.81 | 240,768 |
| 2024-06-18 | $4.83 | $4.86 | $4.82 | $4.84 | $4.84 | 314,775 |
| 2024-06-17 | $4.84 | $4.86 | $4.78 | $4.86 | $4.86 | 322,715 |
| 2024-06-14 | $4.75 | $4.82 | $4.68 | $4.75 | $4.75 | 1,188,089 |
| 2024-06-13 | $5.05 | $5.05 | $4.92 | $4.97 | $4.97 | 1,060,595 |
| 2024-06-12 | $5.11 | $5.23 | $5.02 | $5.07 | $5.07 | 1,592,439 |
| 2024-06-11 | $5.04 | $5.08 | $4.92 | $4.96 | $4.96 | 457,142 |
| 2024-06-10 | $5.16 | $5.25 | $5.12 | $5.25 | $5.25 | 327,108 |
| 2024-06-07 | $5.66 | $5.74 | $5.65 | $5.70 | $5.70 | 1,021,022 |
| 2024-06-06 | $5.70 | $5.79 | $5.68 | $5.73 | $5.73 | 488,059 |
| 2024-06-05 | $5.82 | $5.82 | $5.64 | $5.73 | $5.73 | 209,618 |
| 2024-06-04 | $5.79 | $5.85 | $5.76 | $5.81 | $5.81 | 802,417 |
| 2024-06-03 | $6.04 | $6.04 | $5.84 | $5.95 | $5.95 | 959,296 |
| 2024-05-31 | $5.95 | $6.01 | $5.91 | $6.00 | $6.00 | 814,517 |
| 2024-05-30 | $5.97 | $6.02 | $5.95 | $5.95 | $5.95 | 185,062 |
| 2024-05-29 | $5.82 | $5.93 | $5.82 | $5.90 | $5.90 | 234,533 |
| 2024-05-28 | $5.95 | $5.98 | $5.91 | $5.97 | $5.97 | 121,968 |
| 2024-05-24 | $5.89 | $5.92 | $5.79 | $5.92 | $5.92 | 103,291 |
| 2024-05-23 | $5.80 | $5.96 | $5.80 | $5.85 | $5.85 | 630,379 |
| 2024-05-22 | $6.03 | $6.03 | $5.95 | $5.98 | $5.79 | 99,647 |
| 2024-05-21 | $5.94 | $6.05 | $5.94 | $6.05 | $5.86 | 106,924 |
| 2024-05-20 | $6.08 | $6.11 | $6.06 | $6.06 | $5.87 | 180,434 |
| 2024-05-17 | $5.94 | $6.09 | $5.92 | $6.06 | $5.87 | 156,631 |
| 2024-05-16 | $5.94 | $6.00 | $5.93 | $5.93 | $5.74 | 571,689 |
| 2024-05-15 | $6.01 | $6.04 | $5.96 | $6.01 | $5.82 | 122,096 |
| 2024-05-14 | $5.91 | $5.97 | $5.91 | $5.96 | $5.77 | 133,490 |
| 2024-05-13 | $5.65 | $5.74 | $5.65 | $5.74 | $5.56 | 233,738 |
| 2024-05-10 | $5.63 | $5.65 | $5.58 | $5.64 | $5.46 | 154,124 |
| 2024-05-09 | $5.43 | $5.53 | $5.43 | $5.53 | $5.35 | 667,417 |
| 2024-05-08 | $5.39 | $5.43 | $5.38 | $5.42 | $5.25 | 284,028 |
| 2024-05-07 | $5.35 | $5.42 | $5.35 | $5.39 | $5.22 | 169,309 |
| 2024-05-06 | $5.28 | $5.31 | $5.24 | $5.28 | $5.11 | 99,914 |
| 2024-05-03 | $5.29 | $5.35 | $5.27 | $5.33 | $5.33 | 179,317 |
| 2024-05-02 | $5.60 | $5.65 | $5.50 | $5.62 | $5.62 | 1,491,341 |
| 2024-05-01 | $5.23 | $5.55 | $5.23 | $5.46 | $5.46 | 103,667 |
| 2024-04-30 | $5.51 | $5.54 | $5.44 | $5.44 | $5.44 | 194,019 |
| 2024-04-29 | $5.52 | $5.54 | $5.50 | $5.53 | $5.53 | 271,177 |
| 2024-04-26 | $5.50 | $5.53 | $5.40 | $5.50 | $5.50 | 210,035 |
| 2024-04-25 | $5.37 | $5.47 | $5.35 | $5.47 | $5.47 | 867,067 |
| 2024-04-24 | $5.41 | $5.49 | $5.39 | $5.48 | $5.48 | 359,590 |
| 2024-04-23 | $5.44 | $5.53 | $5.44 | $5.48 | $5.48 | 124,261 |
| 2024-04-22 | $5.36 | $5.43 | $5.35 | $5.42 | $5.42 | 202,237 |
| 2024-04-19 | $5.32 | $5.40 | $5.30 | $5.33 | $5.33 | 152,453 |
| 2024-04-18 | $5.27 | $5.37 | $5.27 | $5.31 | $5.31 | 399,173 |
| 2024-04-17 | $5.24 | $5.28 | $5.19 | $5.24 | $5.24 | 304,071 |
| 2024-04-16 | $5.25 | $5.28 | $5.21 | $5.24 | $5.24 | 393,629 |
| 2024-04-15 | $5.49 | $5.49 | $5.34 | $5.34 | $5.34 | 246,063 |
| 2024-04-12 | $5.59 | $5.60 | $5.46 | $5.53 | $5.53 | 133,354 |
| 2024-04-11 | $5.51 | $5.52 | $5.40 | $5.51 | $5.51 | 783,013 |
| 2024-04-10 | $5.42 | $5.48 | $5.38 | $5.45 | $5.45 | 305,626 |
| 2024-04-09 | $5.49 | $5.50 | $5.44 | $5.47 | $5.47 | 224,193 |
| 2024-04-08 | $5.51 | $5.51 | $5.46 | $5.48 | $5.48 | 136,186 |
| 2024-04-05 | $5.45 | $5.49 | $5.42 | $5.49 | $5.49 | 813,226 |
| 2024-04-04 | $5.59 | $5.62 | $5.49 | $5.53 | $5.53 | 281,638 |
| 2024-04-03 | $5.50 | $5.54 | $5.50 | $5.53 | $5.53 | 281,095 |
| 2024-04-02 | $5.38 | $5.41 | $5.38 | $5.41 | $5.41 | 136,821 |
| 2024-04-01 | $5.20 | $5.44 | $5.20 | $5.43 | $5.43 | 143,788 |
| 2024-03-28 | $5.38 | $5.45 | $5.37 | $5.43 | $5.43 | 174,641 |
| 2024-03-27 | $5.31 | $5.34 | $5.30 | $5.33 | $5.33 | 1,014,622 |
| 2024-03-26 | $5.30 | $5.33 | $5.29 | $5.29 | $5.29 | 128,952 |
| 2024-03-25 | $5.32 | $5.32 | $5.24 | $5.26 | $5.26 | 243,892 |
| 2024-03-22 | $5.39 | $5.40 | $5.33 | $5.34 | $5.34 | 102,847 |
| 2024-03-21 | $5.37 | $5.40 | $5.32 | $5.38 | $5.38 | 171,294 |
| 2024-03-20 | $5.23 | $5.35 | $5.22 | $5.32 | $5.32 | 831,963 |
| 2024-03-19 | $5.29 | $5.32 | $5.26 | $5.27 | $5.27 | 108,286 |
| 2024-03-18 | $5.23 | $5.23 | $5.19 | $5.19 | $5.19 | 116,320 |
| 2024-03-15 | $5.18 | $5.24 | $5.18 | $5.22 | $5.22 | 146,413 |
| 2024-03-14 | $5.18 | $5.19 | $5.07 | $5.10 | $5.10 | 273,068 |
| 2024-03-13 | $5.23 | $5.26 | $5.21 | $5.24 | $5.24 | 767,065 |
| 2024-03-12 | $5.23 | $5.25 | $5.17 | $5.20 | $5.20 | 457,353 |
| 2024-03-11 | $5.10 | $5.17 | $5.08 | $5.14 | $5.14 | 324,537 |
| 2024-03-08 | $5.16 | $5.16 | $5.09 | $5.11 | $5.11 | 129,676 |
| 2024-03-07 | $5.09 | $5.12 | $5.07 | $5.09 | $5.09 | 242,234 |
| 2024-03-06 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 607,424 |
| 2024-03-05 | $4.93 | $5.01 | $4.93 | $4.98 | $4.98 | 248,857 |
| 2024-03-04 | $4.95 | $5.00 | $4.92 | $4.96 | $4.96 | 892,318 |
| 2024-03-01 | $4.96 | $4.99 | $4.93 | $4.98 | $4.98 | 163,142 |
| 2024-02-29 | $4.93 | $4.93 | $4.86 | $4.87 | $4.87 | 146,026 |
| 2024-02-28 | $4.92 | $4.93 | $4.89 | $4.92 | $4.92 | 651,814 |
| 2024-02-27 | $4.87 | $4.91 | $4.86 | $4.86 | $4.86 | 152,228 |
| 2024-02-26 | $4.87 | $4.91 | $4.85 | $4.86 | $4.86 | 164,581 |
| 2024-02-23 | $4.87 | $4.94 | $4.87 | $4.90 | $4.90 | 176,978 |
| 2024-02-22 | $4.90 | $4.96 | $4.85 | $4.91 | $4.91 | 232,550 |
| 2024-02-21 | $4.84 | $4.88 | $4.83 | $4.85 | $4.85 | 989,431 |
| 2024-02-20 | $4.83 | $4.86 | $4.80 | $4.84 | $4.84 | 177,756 |
| 2024-02-16 | $4.79 | $4.81 | $4.74 | $4.79 | $4.79 | 155,704 |
| 2024-02-15 | $4.70 | $4.78 | $4.67 | $4.78 | $4.78 | 202,963 |
| 2024-02-14 | $4.70 | $4.72 | $4.65 | $4.67 | $4.67 | 254,969 |
| 2024-02-13 | $4.63 | $4.68 | $4.62 | $4.65 | $4.65 | 795,766 |
| 2024-02-12 | $4.72 | $4.74 | $4.71 | $4.72 | $4.72 | 460,167 |
| 2024-02-09 | $4.74 | $4.76 | $4.64 | $4.76 | $4.76 | 313,055 |
| 2024-02-08 | $4.86 | $4.88 | $4.78 | $4.86 | $4.86 | 255,667 |
| 2024-02-07 | $4.84 | $4.89 | $4.76 | $4.83 | $4.83 | 213,410 |
| 2024-02-06 | $4.86 | $4.95 | $4.85 | $4.89 | $4.89 | 598,603 |
| 2024-02-05 | $4.95 | $4.95 | $4.89 | $4.95 | $4.95 | 222,010 |
| 2024-02-02 | $5.05 | $5.08 | $5.02 | $5.06 | $5.06 | 228,144 |
| 2024-02-01 | $5.11 | $5.11 | $4.99 | $5.09 | $5.09 | 211,943 |
| 2024-01-31 | $5.27 | $5.27 | $5.16 | $5.16 | $5.16 | 153,547 |
| 2024-01-30 | $5.20 | $5.24 | $5.17 | $5.21 | $5.21 | 694,879 |
| 2024-01-29 | $5.16 | $5.20 | $5.14 | $5.20 | $5.20 | 268,663 |
| 2024-01-26 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 117,312 |
| 2024-01-25 | $5.16 | $5.19 | $5.11 | $5.18 | $5.18 | 155,505 |
| 2024-01-24 | $5.18 | $5.23 | $5.18 | $5.19 | $5.19 | 310,781 |
| 2024-01-23 | $5.13 | $5.15 | $5.12 | $5.15 | $5.15 | 768,426 |
| 2024-01-22 | $5.13 | $5.16 | $5.11 | $5.13 | $5.13 | 237,172 |
| 2024-01-19 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 118,473 |
| 2024-01-18 | $5.09 | $5.12 | $5.06 | $5.11 | $5.11 | 165,063 |
| 2024-01-17 | $4.97 | $5.03 | $4.97 | $5.02 | $5.02 | 207,960 |
| 2024-01-16 | $5.06 | $5.12 | $5.04 | $5.08 | $5.08 | 679,740 |
| 2024-01-12 | $5.24 | $5.28 | $5.16 | $5.19 | $5.19 | 107,500 |
| 2024-01-11 | $5.25 | $5.25 | $5.17 | $5.25 | $5.25 | 224,168 |
| 2024-01-10 | $5.43 | $5.43 | $5.40 | $5.42 | $5.42 | 147,750 |
| 2024-01-09 | $5.43 | $5.49 | $5.41 | $5.43 | $5.43 | 240,536 |
| 2024-01-08 | $5.44 | $5.48 | $5.44 | $5.47 | $5.47 | 763,712 |
| 2024-01-05 | $5.37 | $5.46 | $5.37 | $5.40 | $5.40 | 170,370 |
| 2024-01-04 | $5.36 | $5.39 | $5.34 | $5.35 | $5.35 | 159,973 |
| 2024-01-03 | $5.18 | $5.30 | $5.18 | $5.28 | $5.28 | 387,606 |
| 2024-01-02 | $5.42 | $5.48 | $5.41 | $5.44 | $5.44 | 146,701 |
| 2023-12-29 | $5.31 | $5.40 | $5.31 | $5.37 | $5.37 | 568,307 |
| 2023-12-28 | $5.38 | $5.38 | $5.34 | $5.35 | $5.35 | 287,111 |
| 2023-12-27 | $5.37 | $5.47 | $5.37 | $5.45 | $5.45 | 839,503 |
| 2023-12-26 | $5.24 | $5.39 | $5.24 | $5.38 | $5.38 | 46,236 |
| 2023-12-22 | $5.36 | $5.38 | $5.32 | $5.34 | $5.34 | 135,416 |
| 2023-12-21 | $5.29 | $5.35 | $5.28 | $5.35 | $5.35 | 967,538 |
| 2023-12-20 | $5.30 | $5.36 | $5.25 | $5.26 | $5.26 | 219,870 |
| 2023-12-19 | $5.30 | $5.33 | $5.26 | $5.32 | $5.32 | 165,427 |
| 2023-12-18 | $5.31 | $5.33 | $5.29 | $5.32 | $5.32 | 139,499 |
| 2023-12-15 | $5.36 | $5.39 | $5.33 | $5.35 | $5.35 | 115,128 |
| 2023-12-14 | $5.39 | $5.43 | $5.35 | $5.41 | $5.41 | 865,915 |
| 2023-12-13 | $5.18 | $5.25 | $5.14 | $5.25 | $5.25 | 231,904 |
| 2023-12-12 | $5.16 | $5.17 | $5.13 | $5.16 | $5.16 | 149,928 |
| 2023-12-11 | $5.19 | $5.21 | $5.15 | $5.18 | $5.18 | 142,272 |
| 2023-12-08 | $5.09 | $5.23 | $5.09 | $5.23 | $5.23 | 145,850 |
| 2023-12-07 | $5.11 | $5.18 | $5.10 | $5.16 | $5.16 | 1,472,363 |
| 2023-12-06 | $5.13 | $5.16 | $5.07 | $5.10 | $5.10 | 133,814 |
| 2023-12-05 | $5.09 | $5.11 | $5.04 | $5.07 | $5.07 | 134,648 |
| 2023-12-04 | $5.03 | $5.05 | $4.96 | $5.03 | $5.03 | 495,476 |
| 2023-12-01 | $4.97 | $5.05 | $4.97 | $5.02 | $5.02 | 948,226 |
| 2023-11-30 | $5.10 | $5.12 | $5.02 | $5.03 | $5.03 | 295,206 |
| 2023-11-29 | $5.01 | $5.06 | $5.00 | $5.02 | $5.02 | 161,249 |
| 2023-11-28 | $4.95 | $5.00 | $4.95 | $4.99 | $4.99 | 218,326 |
| 2023-11-27 | $4.99 | $5.00 | $4.95 | $4.98 | $4.98 | 225,982 |
| 2023-11-24 | $4.94 | $5.03 | $4.94 | $5.00 | $5.00 | 91,701 |
| 2023-11-22 | $4.92 | $4.93 | $4.91 | $4.91 | $4.91 | 1,012,429 |
| 2023-11-21 | $4.94 | $4.96 | $4.92 | $4.94 | $4.94 | 133,216 |
| 2023-11-20 | $5.01 | $5.02 | $4.99 | $5.02 | $5.02 | 246,083 |
| 2023-11-17 | $4.99 | $4.99 | $4.95 | $4.98 | $4.98 | 164,073 |
| 2023-11-16 | $4.85 | $4.91 | $4.85 | $4.89 | $4.89 | 358,353 |
| 2023-11-15 | $4.82 | $4.92 | $4.82 | $4.86 | $4.86 | 821,471 |
| 2023-11-14 | $4.72 | $4.85 | $4.72 | $4.83 | $4.83 | 191,524 |
| 2023-11-13 | $4.59 | $4.68 | $4.59 | $4.68 | $4.68 | 314,204 |
| 2023-11-10 | $4.58 | $4.63 | $4.56 | $4.60 | $4.60 | 233,570 |
| 2023-11-09 | $4.64 | $4.65 | $4.58 | $4.58 | $4.58 | 251,787 |
| 2023-11-08 | $4.60 | $4.66 | $4.59 | $4.63 | $4.63 | 1,058,985 |
| 2023-11-07 | $4.61 | $4.66 | $4.58 | $4.64 | $4.64 | 501,282 |
| 2023-11-06 | $4.70 | $4.72 | $4.67 | $4.69 | $4.69 | 408,497 |
| 2023-11-03 | $4.76 | $4.77 | $4.68 | $4.71 | $4.71 | 116,102 |
| 2023-11-02 | $4.62 | $4.67 | $4.58 | $4.64 | $4.64 | 295,055 |
| 2023-11-01 | $4.51 | $4.56 | $4.49 | $4.56 | $4.56 | 1,368,100 |
| 2023-10-31 | $4.54 | $4.55 | $4.47 | $4.50 | $4.50 | 360,629 |
| 2023-10-30 | $4.43 | $4.47 | $4.43 | $4.47 | $4.47 | 192,480 |
| 2023-10-27 | $4.46 | $4.46 | $4.36 | $4.37 | $4.37 | 221,223 |
| 2023-10-26 | $4.32 | $4.42 | $4.32 | $4.40 | $4.40 | 339,048 |
| 2023-10-25 | $4.40 | $4.47 | $4.38 | $4.44 | $4.44 | 675,966 |
| 2023-10-24 | $4.45 | $4.46 | $4.41 | $4.44 | $4.44 | 433,443 |
| 2023-10-23 | $4.44 | $4.53 | $4.44 | $4.48 | $4.48 | 284,040 |
| 2023-10-20 | $4.48 | $4.48 | $4.44 | $4.44 | $4.44 | 269,492 |
| 2023-10-19 | $4.56 | $4.59 | $4.51 | $4.52 | $4.52 | 271,991 |
| 2023-10-18 | $4.62 | $4.62 | $4.57 | $4.57 | $4.57 | 588,868 |
| 2023-10-17 | $4.60 | $4.65 | $4.59 | $4.64 | $4.64 | 315,539 |
| 2023-10-16 | $4.67 | $4.70 | $4.64 | $4.68 | $4.68 | 297,099 |
| 2023-10-13 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 167,292 |
| 2023-10-12 | $4.80 | $4.80 | $4.71 | $4.75 | $4.75 | 245,338 |
| 2023-10-11 | $4.87 | $4.87 | $4.79 | $4.85 | $4.85 | 568,535 |
| 2023-10-10 | $4.82 | $4.87 | $4.80 | $4.80 | $4.80 | 159,066 |
| 2023-10-09 | $4.74 | $4.80 | $4.73 | $4.78 | $4.78 | 182,875 |
| 2023-10-06 | $4.77 | $4.87 | $4.77 | $4.84 | $4.84 | 245,312 |
| 2023-10-05 | $4.76 | $4.81 | $4.74 | $4.75 | $4.75 | 235,915 |
| 2023-10-04 | $4.78 | $4.79 | $4.71 | $4.77 | $4.77 | 789,067 |
| 2023-10-03 | $4.76 | $4.77 | $4.70 | $4.72 | $4.72 | 320,102 |
| 2023-10-02 | $4.89 | $4.91 | $4.80 | $4.81 | $4.81 | 591,551 |
| 2023-09-29 | $4.93 | $4.94 | $4.88 | $4.88 | $4.88 | 126,346 |
| 2023-09-28 | $4.86 | $4.93 | $4.86 | $4.88 | $4.88 | 3,656,308 |
| 2023-09-27 | $4.83 | $4.87 | $4.80 | $4.83 | $4.83 | 3,668,798 |
| 2023-09-26 | $4.82 | $4.85 | $4.79 | $4.79 | $4.79 | 250,189 |
| 2023-09-25 | $4.88 | $4.92 | $4.85 | $4.89 | $4.89 | 255,837 |
| 2023-09-22 | $4.97 | $4.99 | $4.91 | $4.93 | $4.93 | 147,734 |
| 2023-09-21 | $5.00 | $5.08 | $4.99 | $5.00 | $5.00 | 159,147 |
| 2023-09-20 | $5.16 | $5.19 | $5.07 | $5.07 | $5.07 | 752,916 |
| 2023-09-19 | $4.94 | $5.00 | $4.93 | $4.97 | $4.97 | 273,257 |
| 2023-09-18 | $5.07 | $5.07 | $4.94 | $5.00 | $5.00 | 1,048,972 |
| 2023-09-15 | $5.63 | $5.70 | $5.63 | $5.66 | $5.66 | 239,422 |
| 2023-09-14 | $5.69 | $5.77 | $5.69 | $5.72 | $5.72 | 183,545 |
| 2023-09-13 | $5.70 | $5.71 | $5.63 | $5.65 | $5.65 | 1,057,837 |
| 2023-09-12 | $5.59 | $5.64 | $5.58 | $5.62 | $5.62 | 86,181 |
| 2023-09-11 | $5.58 | $5.59 | $5.54 | $5.58 | $5.58 | 176,455 |
| 2023-09-08 | $5.41 | $5.47 | $5.41 | $5.45 | $5.45 | 250,051 |
| 2023-09-07 | $5.48 | $5.52 | $5.45 | $5.46 | $5.46 | 168,496 |
| 2023-09-06 | $5.50 | $5.56 | $5.48 | $5.53 | $5.53 | 3,780,208 |
| 2023-09-05 | $5.59 | $5.59 | $5.51 | $5.53 | $5.53 | 466,073 |
| 2023-09-01 | $5.75 | $5.75 | $5.69 | $5.70 | $5.70 | 1,005,720 |
| 2023-08-31 | $5.76 | $5.77 | $5.71 | $5.72 | $5.72 | 829,204 |
| 2023-08-30 | $5.81 | $5.84 | $5.78 | $5.80 | $5.80 | 179,427 |
| 2023-08-29 | $5.62 | $5.82 | $5.62 | $5.79 | $5.79 | 703,885 |
| 2023-08-28 | $5.70 | $5.74 | $5.70 | $5.72 | $5.72 | 134,013 |
| 2023-08-25 | $5.67 | $5.68 | $5.62 | $5.64 | $5.64 | 337,396 |
| 2023-08-24 | $5.65 | $5.69 | $5.63 | $5.66 | $5.66 | 193,433 |
| 2023-08-23 | $5.64 | $5.68 | $5.64 | $5.67 | $5.67 | 94,777 |
| 2023-08-22 | $5.63 | $5.64 | $5.57 | $5.59 | $5.59 | 756,930 |
| 2023-08-21 | $5.58 | $5.62 | $5.55 | $5.61 | $5.61 | 106,065 |
| 2023-08-18 | $5.49 | $5.56 | $5.49 | $5.52 | $5.52 | 1,330,514 |
| 2023-08-17 | $5.60 | $5.61 | $5.56 | $5.58 | $5.58 | 1,759,076 |
| 2023-08-16 | $5.59 | $5.62 | $5.54 | $5.54 | $5.54 | 1,335,865 |
| 2023-08-15 | $5.61 | $5.65 | $5.58 | $5.58 | $5.58 | 507,522 |
| 2023-08-14 | $5.62 | $5.66 | $5.59 | $5.60 | $5.60 | 55,688 |
| 2023-08-11 | $5.64 | $5.67 | $5.62 | $5.63 | $5.63 | 88,967 |
| 2023-08-10 | $5.69 | $5.74 | $5.62 | $5.63 | $5.63 | 348,927 |
| 2023-08-09 | $5.66 | $5.68 | $5.63 | $5.65 | $5.65 | 88,267 |
| 2023-08-08 | $5.49 | $5.59 | $5.46 | $5.59 | $5.59 | 795,926 |
| 2023-08-07 | $5.69 | $5.69 | $5.65 | $5.66 | $5.66 | 102,936 |
| 2023-08-04 | $5.60 | $5.68 | $5.59 | $5.59 | $5.59 | 159,145 |
| 2023-08-03 | $5.39 | $5.51 | $5.37 | $5.48 | $5.48 | 152,177 |
| 2023-08-02 | $5.29 | $5.30 | $5.23 | $5.30 | $5.30 | 169,061 |
| 2023-08-01 | $5.41 | $5.41 | $5.35 | $5.39 | $5.39 | 749,852 |
| 2023-07-31 | $5.48 | $5.53 | $5.46 | $5.48 | $5.48 | 163,883 |
| 2023-07-28 | $5.51 | $5.53 | $5.45 | $5.47 | $5.47 | 185,184 |
| 2023-07-27 | $5.46 | $5.46 | $5.38 | $5.39 | $5.39 | 68,747 |
| 2023-07-26 | $5.40 | $5.48 | $5.40 | $5.45 | $5.45 | 447,581 |
| 2023-07-25 | $5.43 | $5.52 | $5.43 | $5.46 | $5.46 | 492,575 |
| 2023-07-24 | $5.41 | $5.49 | $5.41 | $5.47 | $5.47 | 62,554 |
| 2023-07-21 | $5.41 | $5.41 | $5.37 | $5.38 | $5.38 | 139,223 |
| 2023-07-20 | $5.43 | $5.46 | $5.40 | $5.42 | $5.42 | 332,100 |
| 2023-07-19 | $5.38 | $5.41 | $5.36 | $5.41 | $5.41 | 126,527 |
| 2023-07-18 | $5.33 | $5.42 | $5.33 | $5.39 | $5.39 | 521,530 |
| 2023-07-17 | $5.41 | $5.41 | $5.37 | $5.41 | $5.41 | 359,401 |
| 2023-07-14 | $5.46 | $5.47 | $5.39 | $5.40 | $5.40 | 265,118 |
| 2023-07-13 | $5.45 | $5.49 | $5.41 | $5.48 | $5.48 | 151,836 |
| 2023-07-12 | $5.30 | $5.35 | $5.29 | $5.31 | $5.31 | 148,323 |
| 2023-07-11 | $5.19 | $5.26 | $5.19 | $5.26 | $5.26 | 720,363 |
| 2023-07-10 | $5.13 | $5.17 | $5.12 | $5.16 | $5.16 | 82,171 |
| 2023-07-07 | $5.08 | $5.20 | $5.08 | $5.16 | $5.16 | 121,635 |
| 2023-07-06 | $5.11 | $5.11 | $5.05 | $5.08 | $5.08 | 132,532 |
| 2023-07-05 | $5.19 | $5.29 | $5.19 | $5.29 | $5.29 | 665,186 |
| 2023-07-03 | $5.23 | $5.32 | $5.23 | $5.31 | $5.31 | 594,528 |
| 2023-06-30 | $5.26 | $5.30 | $5.24 | $5.26 | $5.26 | 159,059 |
| 2023-06-29 | $5.14 | $5.20 | $5.13 | $5.18 | $5.18 | 87,252 |
| 2023-06-28 | $5.06 | $5.11 | $5.06 | $5.10 | $5.10 | 125,434 |
| 2023-06-27 | $5.06 | $5.12 | $5.05 | $5.11 | $5.11 | 135,158 |
| 2023-06-26 | $4.97 | $5.08 | $4.97 | $5.05 | $5.05 | 567,610 |
| 2023-06-23 | $4.96 | $5.01 | $4.96 | $5.00 | $5.00 | 238,345 |
| 2023-06-22 | $5.06 | $5.07 | $5.00 | $5.01 | $5.01 | 366,696 |
| 2023-06-21 | $5.13 | $5.15 | $5.10 | $5.14 | $5.14 | 118,621 |
| 2023-06-20 | $5.11 | $5.18 | $5.09 | $5.13 | $5.13 | 256,151 |
| 2023-06-16 | $5.16 | $5.17 | $5.11 | $5.12 | $5.12 | 449,379 |
| 2023-06-15 | $5.05 | $5.11 | $5.05 | $5.11 | $5.11 | 167,304 |
| 2023-06-14 | $5.14 | $5.19 | $5.08 | $5.12 | $5.12 | 233,357 |
| 2023-06-13 | $5.09 | $5.10 | $5.05 | $5.07 | $5.07 | 162,478 |
| 2023-06-12 | $5.13 | $5.14 | $5.07 | $5.10 | $5.10 | 88,487 |
| 2023-06-09 | $5.08 | $5.10 | $5.05 | $5.07 | $5.07 | 539,660 |
| 2023-06-08 | $5.00 | $5.01 | $4.96 | $5.01 | $5.01 | 157,153 |
| 2023-06-07 | $4.89 | $4.93 | $4.86 | $4.93 | $4.93 | 104,435 |
| 2023-06-06 | $4.76 | $4.91 | $4.76 | $4.91 | $4.91 | 211,123 |
| 2023-06-05 | $4.93 | $4.93 | $4.84 | $4.85 | $4.85 | 507,431 |
| 2023-06-02 | $4.88 | $4.94 | $4.86 | $4.90 | $4.90 | 524,292 |
| 2023-06-01 | $4.71 | $4.73 | $4.68 | $4.73 | $4.73 | 279,301 |
| 2023-05-31 | $4.71 | $4.73 | $4.63 | $4.72 | $4.72 | 329,831 |
| 2023-05-30 | $4.89 | $4.89 | $4.82 | $4.85 | $4.85 | 301,827 |
| 2023-05-26 | $4.99 | $5.00 | $4.81 | $4.90 | $4.90 | 503,628 |
| 2023-05-25 | $4.94 | $4.96 | $4.86 | $4.90 | $4.90 | 281,948 |
| 2023-05-24 | $5.20 | $5.23 | $5.16 | $5.22 | $4.86 | 140,862 |
| 2023-05-23 | $5.17 | $5.32 | $5.17 | $5.27 | $4.91 | 221,006 |
| 2023-05-22 | $5.10 | $5.15 | $5.10 | $5.15 | $4.79 | 211,547 |
| 2023-05-19 | $5.11 | $5.15 | $5.04 | $5.08 | $4.73 | 607,804 |
| 2023-05-18 | $5.17 | $5.17 | $4.98 | $5.03 | $4.68 | 131,292 |
| 2023-05-17 | $4.85 | $4.98 | $4.85 | $4.97 | $4.63 | 176,714 |
| 2023-05-16 | $4.90 | $4.90 | $4.83 | $4.84 | $4.51 | 239,615 |
| 2023-05-15 | $4.78 | $4.94 | $4.78 | $4.92 | $4.58 | 174,927 |
| 2023-05-12 | $4.86 | $4.88 | $4.82 | $4.82 | $4.49 | 477,697 |
| 2023-05-11 | $4.77 | $4.86 | $4.77 | $4.83 | $4.50 | 634,871 |
| 2023-05-10 | $4.83 | $4.87 | $4.82 | $4.87 | $4.53 | 295,103 |
| 2023-05-09 | $4.80 | $4.82 | $4.77 | $4.79 | $4.46 | 159,212 |
| 2023-05-08 | $4.85 | $4.85 | $4.80 | $4.80 | $4.47 | 207,484 |
| 2023-05-05 | $4.79 | $4.86 | $4.75 | $4.83 | $4.50 | 604,991 |
| 2023-05-04 | $4.70 | $4.71 | $4.64 | $4.68 | $4.36 | 284,135 |
| 2023-05-03 | $4.76 | $4.83 | $4.75 | $4.77 | $4.44 | 227,672 |
| 2023-05-02 | $4.95 | $4.95 | $4.79 | $4.82 | $4.49 | 145,082 |
| 2023-05-01 | $4.99 | $4.99 | $4.89 | $4.93 | $4.59 | 113,195 |
| 2023-04-28 | $4.85 | $4.96 | $4.84 | $4.96 | $4.62 | 1,300,491 |
| 2023-04-27 | $4.89 | $4.94 | $4.85 | $4.91 | $4.57 | 373,838 |
| 2023-04-26 | $4.76 | $4.86 | $4.76 | $4.83 | $4.50 | 160,841 |
| 2023-04-25 | $4.84 | $4.84 | $4.73 | $4.74 | $4.41 | 422,920 |
| 2023-04-24 | $4.95 | $5.00 | $4.95 | $4.98 | $4.64 | 407,350 |
| 2023-04-21 | $4.92 | $4.95 | $4.88 | $4.93 | $4.59 | 488,970 |
| 2023-04-20 | $4.95 | $4.98 | $4.93 | $4.95 | $4.61 | 335,690 |
| 2023-04-19 | $4.96 | $5.02 | $4.95 | $5.02 | $4.67 | 1,172,253 |
| 2023-04-18 | $4.99 | $5.00 | $4.94 | $4.98 | $4.64 | 221,603 |
| 2023-04-17 | $4.83 | $4.85 | $4.80 | $4.85 | $4.52 | 258,827 |
| 2023-04-14 | $4.99 | $5.02 | $4.91 | $4.95 | $4.61 | 476,322 |
| 2023-04-13 | $4.83 | $4.83 | $4.79 | $4.82 | $4.49 | 446,096 |
| 2023-04-12 | $4.87 | $4.87 | $4.78 | $4.81 | $4.48 | 208,004 |
| 2023-04-11 | $4.75 | $4.78 | $4.72 | $4.77 | $4.44 | 293,372 |
| 2023-04-10 | $4.74 | $4.80 | $4.68 | $4.70 | $4.38 | 223,863 |
| 2023-04-06 | $4.70 | $4.75 | $4.68 | $4.74 | $4.41 | 479,798 |
| 2023-04-05 | $4.62 | $4.66 | $4.58 | $4.63 | $4.31 | 344,886 |
| 2023-04-04 | $4.73 | $4.73 | $4.65 | $4.65 | $4.33 | 281,931 |
| 2023-04-03 | $4.69 | $4.72 | $4.65 | $4.67 | $4.35 | 261,055 |
| 2023-03-31 | $4.53 | $4.56 | $4.53 | $4.55 | $4.24 | 142,630 |
| 2023-03-30 | $4.61 | $4.61 | $4.52 | $4.55 | $4.24 | 522,124 |
| 2023-03-29 | $4.40 | $4.42 | $4.36 | $4.42 | $4.12 | 312,662 |
| 2023-03-28 | $4.19 | $4.32 | $4.18 | $4.28 | $3.98 | 740,991 |
| 2023-03-27 | $4.30 | $4.33 | $4.26 | $4.32 | $4.02 | 201,471 |
| 2023-03-24 | $4.27 | $4.32 | $4.23 | $4.31 | $4.01 | 511,627 |
| 2023-03-23 | $4.64 | $4.65 | $4.44 | $4.50 | $4.19 | 1,394,236 |
| 2023-03-22 | $4.70 | $4.71 | $4.58 | $4.59 | $4.27 | 272,120 |
| 2023-03-21 | $4.70 | $4.71 | $4.65 | $4.71 | $4.39 | 430,568 |
| 2023-03-20 | $4.50 | $4.57 | $4.40 | $4.43 | $4.12 | 3,183,428 |
| 2023-03-17 | $4.59 | $4.61 | $4.46 | $4.57 | $4.57 | 363,786 |
| 2023-03-16 | $4.52 | $4.64 | $4.47 | $4.61 | $4.61 | 494,105 |
| 2023-03-15 | $4.53 | $4.72 | $4.50 | $4.70 | $4.70 | 694,581 |
| 2023-03-14 | $5.32 | $5.34 | $5.23 | $5.25 | $5.25 | 103,476 |
| 2023-03-13 | $5.12 | $5.23 | $5.09 | $5.17 | $5.17 | 204,614 |
| 2023-03-10 | $5.40 | $5.50 | $5.32 | $5.36 | $5.36 | 211,272 |
| 2023-03-09 | $5.70 | $5.72 | $5.58 | $5.58 | $5.58 | 676,501 |
| 2023-03-08 | $5.78 | $5.81 | $5.74 | $5.74 | $5.74 | 208,774 |
| 2023-03-07 | $5.88 | $5.88 | $5.73 | $5.75 | $5.75 | 1,114,061 |
| 2023-03-06 | $5.88 | $5.94 | $5.86 | $5.88 | $5.88 | 63,494 |
| 2023-03-03 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 180,268 |
| 2023-03-02 | $5.66 | $5.72 | $5.62 | $5.69 | $5.69 | 117,976 |
| 2023-03-01 | $5.76 | $5.76 | $5.69 | $5.70 | $5.70 | 145,260 |
| 2023-02-28 | $5.88 | $5.91 | $5.80 | $5.80 | $5.80 | 107,198 |
| 2023-02-27 | $5.75 | $5.75 | $5.71 | $5.74 | $5.74 | 159,673 |
| 2023-02-24 | $5.62 | $5.65 | $5.60 | $5.61 | $5.61 | 141,278 |
| 2023-02-23 | $5.78 | $5.78 | $5.70 | $5.75 | $5.75 | 435,009 |
| 2023-02-22 | $5.69 | $5.76 | $5.64 | $5.72 | $5.72 | 422,060 |
| 2023-02-21 | $5.90 | $5.90 | $5.83 | $5.84 | $5.84 | 174,220 |
| 2023-02-17 | $6.01 | $6.05 | $5.98 | $6.03 | $6.03 | 264,104 |
| 2023-02-16 | $5.98 | $6.06 | $5.94 | $5.99 | $5.99 | 82,264 |
| 2023-02-15 | $5.74 | $5.79 | $5.73 | $5.79 | $5.79 | 362,987 |
| 2023-02-14 | $5.70 | $5.78 | $5.70 | $5.76 | $5.76 | 148,304 |
| 2023-02-13 | $5.74 | $5.75 | $5.70 | $5.73 | $5.73 | 84,578 |
| 2023-02-10 | $5.61 | $5.64 | $5.57 | $5.64 | $5.64 | 174,685 |
| 2023-02-09 | $5.77 | $5.77 | $5.69 | $5.73 | $5.73 | 232,356 |
| 2023-02-08 | $5.74 | $5.79 | $5.69 | $5.73 | $5.73 | 596,946 |
| 2023-02-07 | $6.00 | $6.06 | $5.97 | $6.06 | $6.06 | 141,611 |
| 2023-02-06 | $5.90 | $5.98 | $5.86 | $5.98 | $5.98 | 161,021 |
| 2023-02-03 | $6.00 | $6.04 | $5.97 | $5.98 | $5.98 | 90,333 |
| 2023-02-02 | $6.01 | $6.07 | $5.94 | $5.98 | $5.98 | 167,144 |
| 2023-02-01 | $5.89 | $6.09 | $5.89 | $6.09 | $6.09 | 673,286 |
| 2023-01-31 | $5.86 | $5.91 | $5.82 | $5.89 | $5.89 | 116,339 |
| 2023-01-30 | $5.77 | $5.79 | $5.70 | $5.70 | $5.70 | 77,799 |
| 2023-01-27 | $5.68 | $5.77 | $5.68 | $5.74 | $5.74 | 325,698 |
| 2023-01-26 | $5.50 | $5.52 | $5.45 | $5.52 | $5.52 | 140,759 |
| 2023-01-25 | $5.37 | $5.45 | $5.37 | $5.42 | $5.42 | 102,502 |
| 2023-01-24 | $5.36 | $5.43 | $5.35 | $5.42 | $5.42 | 31,573 |
| 2023-01-23 | $5.33 | $5.35 | $5.29 | $5.30 | $5.30 | 33,749 |
| 2023-01-20 | $5.24 | $5.30 | $5.23 | $5.30 | $5.30 | 28,170 |
| 2023-01-19 | $5.21 | $5.24 | $5.17 | $5.23 | $5.23 | 38,182 |
| 2023-01-18 | $5.34 | $5.34 | $5.27 | $5.28 | $5.28 | 52,747 |
| 2023-01-17 | $5.30 | $5.30 | $5.24 | $5.26 | $5.26 | 36,642 |
| 2023-01-13 | $5.22 | $5.33 | $5.22 | $5.33 | $5.33 | 64,036 |
| 2023-01-12 | $5.31 | $5.37 | $5.31 | $5.35 | $5.35 | 123,608 |
| 2023-01-11 | $5.15 | $5.18 | $5.14 | $5.17 | $5.17 | 139,020 |
| 2023-01-10 | $5.21 | $5.25 | $5.18 | $5.24 | $5.24 | 65,118 |
| 2023-01-09 | $5.36 | $5.39 | $5.30 | $5.32 | $5.32 | 28,175 |
| 2023-01-06 | $5.35 | $5.41 | $5.35 | $5.41 | $5.41 | 69,240 |
| 2023-01-05 | $5.31 | $5.34 | $5.30 | $5.32 | $5.32 | 173,716 |
| 2023-01-04 | $5.34 | $5.37 | $5.32 | $5.33 | $5.33 | 384,648 |
| 2023-01-03 | $5.14 | $5.17 | $5.11 | $5.12 | $5.12 | 118,118 |
| 2022-12-30 | $4.98 | $5.00 | $4.96 | $4.96 | $4.96 | 82,414 |
| 2022-12-29 | $4.99 | $5.01 | $4.98 | $4.99 | $4.99 | 90,675 |
| 2022-12-28 | $4.97 | $4.98 | $4.92 | $4.93 | $4.93 | 67,180 |
| 2022-12-27 | $4.95 | $4.99 | $4.95 | $4.96 | $4.96 | 18,136 |
| 2022-12-23 | $4.93 | $4.98 | $4.93 | $4.95 | $4.95 | 30,859 |
| 2022-12-22 | $4.96 | $4.96 | $4.85 | $4.91 | $4.91 | 61,711 |
| 2022-12-21 | $4.93 | $4.96 | $4.89 | $4.96 | $4.96 | 42,272 |
| 2022-12-20 | $4.76 | $4.84 | $4.76 | $4.81 | $4.81 | 102,063 |
| 2022-12-19 | $4.72 | $4.74 | $4.66 | $4.71 | $4.71 | 96,399 |
| 2022-12-16 | $4.68 | $4.72 | $4.63 | $4.70 | $4.70 | 32,152 |
| 2022-12-15 | $4.68 | $4.70 | $4.63 | $4.64 | $4.64 | 61,189 |
| 2022-12-14 | $4.82 | $4.82 | $4.72 | $4.74 | $4.74 | 23,450 |
| 2022-12-13 | $4.89 | $4.90 | $4.82 | $4.86 | $4.86 | 66,419 |
| 2022-12-12 | $4.68 | $4.73 | $4.67 | $4.72 | $4.72 | 36,028 |
| 2022-12-09 | $4.71 | $4.74 | $4.68 | $4.70 | $4.70 | 221,377 |
| 2022-12-08 | $4.68 | $4.68 | $4.65 | $4.66 | $4.66 | 62,823 |
| 2022-12-07 | $4.70 | $4.71 | $4.67 | $4.69 | $4.69 | 31,796 |
| 2022-12-06 | $4.74 | $4.75 | $4.68 | $4.68 | $4.68 | 65,460 |
| 2022-12-05 | $4.87 | $4.87 | $4.75 | $4.75 | $4.75 | 61,668 |
| 2022-12-02 | $4.82 | $4.90 | $4.82 | $4.87 | $4.87 | 94,082 |
| 2022-12-01 | $4.91 | $4.91 | $4.81 | $4.86 | $4.86 | 70,616 |
| 2022-11-30 | $4.96 | $5.02 | $4.88 | $5.01 | $5.01 | 87,020 |
| 2022-11-29 | $4.91 | $4.98 | $4.91 | $4.93 | $4.93 | 51,830 |
| 2022-11-28 | $5.00 | $5.01 | $4.87 | $4.90 | $4.90 | 81,541 |
| 2022-11-25 | $5.00 | $5.04 | $4.99 | $5.02 | $5.02 | 23,752 |
| 2022-11-23 | $4.91 | $4.98 | $4.91 | $4.97 | $4.97 | 83,963 |
| 2022-11-22 | $4.86 | $4.89 | $4.83 | $4.89 | $4.89 | 60,531 |
| 2022-11-21 | $4.88 | $4.88 | $4.84 | $4.86 | $4.86 | 60,337 |
| 2022-11-18 | $4.90 | $4.94 | $4.90 | $4.92 | $4.92 | 29,081 |
| 2022-11-17 | $4.86 | $4.99 | $4.84 | $4.99 | $4.99 | 219,833 |
| 2022-11-16 | $4.91 | $4.96 | $4.89 | $4.92 | $4.92 | 45,534 |
| 2022-11-15 | $5.01 | $5.04 | $4.88 | $4.99 | $4.99 | 124,698 |
| 2022-11-14 | $4.92 | $4.99 | $4.92 | $4.94 | $4.94 | 58,889 |
| 2022-11-11 | $4.90 | $4.96 | $4.89 | $4.95 | $4.95 | 158,915 |
| 2022-11-10 | $4.73 | $4.79 | $4.70 | $4.79 | $4.79 | 120,752 |
| 2022-11-09 | $4.60 | $4.67 | $4.60 | $4.61 | $4.61 | 36,077 |
| 2022-11-08 | $4.74 | $4.79 | $4.71 | $4.77 | $4.77 | 88,842 |
| 2022-11-07 | $4.69 | $4.71 | $4.66 | $4.70 | $4.70 | 71,840 |
| 2022-11-04 | $4.81 | $4.83 | $4.70 | $4.77 | $4.77 | 66,078 |
| 2022-11-03 | $4.46 | $4.57 | $4.46 | $4.51 | $4.51 | 141,807 |
| 2022-11-02 | $4.58 | $4.66 | $4.50 | $4.50 | $4.50 | 142,022 |
| 2022-11-01 | $4.64 | $4.66 | $4.57 | $4.59 | $4.59 | 170,712 |
| 2022-10-31 | $4.53 | $4.57 | $4.51 | $4.56 | $4.56 | 84,052 |
| 2022-10-28 | $4.52 | $4.58 | $4.49 | $4.57 | $4.57 | 106,891 |
| 2022-10-27 | $4.57 | $4.63 | $4.56 | $4.60 | $4.60 | 37,659 |
| 2022-10-26 | $4.63 | $4.65 | $4.61 | $4.63 | $4.63 | 38,000 |
| 2022-10-25 | $4.58 | $4.62 | $4.56 | $4.61 | $4.61 | 129,608 |
| 2022-10-24 | $4.51 | $4.54 | $4.48 | $4.51 | $4.51 | 120,423 |
| 2022-10-21 | $4.35 | $4.48 | $4.35 | $4.48 | $4.48 | 71,065 |
| 2022-10-20 | $4.43 | $4.47 | $4.35 | $4.37 | $4.37 | 192,031 |
| 2022-10-19 | $4.41 | $4.41 | $4.33 | $4.35 | $4.35 | 77,474 |
| 2022-10-18 | $4.52 | $4.52 | $4.37 | $4.47 | $4.47 | 241,850 |
| 2022-10-17 | $4.37 | $4.40 | $4.34 | $4.38 | $4.38 | 135,358 |
| 2022-10-14 | $4.35 | $4.35 | $4.26 | $4.26 | $4.26 | 234,982 |
| 2022-10-13 | $4.15 | $4.37 | $4.15 | $4.34 | $4.34 | 1,128,230 |
| 2022-10-12 | $4.15 | $4.18 | $4.09 | $4.12 | $4.12 | 717,642 |
| 2022-10-11 | $4.18 | $4.22 | $4.11 | $4.15 | $4.15 | 363,066 |
| 2022-10-10 | $4.23 | $4.27 | $4.18 | $4.21 | $4.21 | 322,627 |
| 2022-10-07 | $4.17 | $4.23 | $4.13 | $4.16 | $4.16 | 192,879 |
| 2022-10-06 | $4.16 | $4.19 | $4.12 | $4.12 | $4.12 | 160,563 |
| 2022-10-05 | $4.19 | $4.24 | $4.16 | $4.22 | $4.22 | 155,416 |
| 2022-10-04 | $4.23 | $4.33 | $4.23 | $4.32 | $4.32 | 500,285 |
| 2022-10-03 | $4.03 | $4.12 | $4.01 | $4.10 | $4.10 | 222,405 |
| 2022-09-30 | $3.98 | $4.06 | $3.95 | $3.96 | $3.96 | 573,830 |
| 2022-09-29 | $4.01 | $4.01 | $3.92 | $3.97 | $3.97 | 447,596 |
| 2022-09-28 | $4.00 | $4.16 | $3.99 | $4.16 | $4.16 | 558,918 |
| 2022-09-27 | $4.21 | $4.27 | $4.16 | $4.22 | $4.22 | 1,082,567 |
| 2022-09-26 | $4.28 | $4.29 | $4.20 | $4.21 | $4.21 | 182,631 |
| 2022-09-23 | $4.44 | $4.44 | $4.32 | $4.35 | $4.35 | 224,606 |
| 2022-09-22 | $4.64 | $4.64 | $4.58 | $4.61 | $4.61 | 143,416 |
| 2022-09-21 | $4.53 | $4.58 | $4.46 | $4.46 | $4.46 | 196,396 |
| 2022-09-20 | $4.66 | $4.66 | $4.57 | $4.62 | $4.62 | 98,409 |
| 2022-09-19 | $4.71 | $4.79 | $4.70 | $4.77 | $4.77 | 101,236 |
| 2022-09-16 | $4.72 | $4.79 | $4.71 | $4.76 | $4.76 | 84,395 |
| 2022-09-15 | $4.86 | $4.89 | $4.81 | $4.81 | $4.81 | 56,117 |
| 2022-09-14 | $4.78 | $4.83 | $4.74 | $4.78 | $4.78 | 72,395 |
| 2022-09-13 | $4.78 | $4.83 | $4.73 | $4.73 | $4.73 | 86,518 |
| 2022-09-12 | $4.86 | $4.92 | $4.84 | $4.85 | $4.85 | 154,172 |
| 2022-09-09 | $4.75 | $4.77 | $4.72 | $4.74 | $4.74 | 154,337 |
| 2022-09-08 | $4.48 | $4.58 | $4.47 | $4.56 | $4.56 | 273,578 |
| 2022-09-07 | $4.36 | $4.50 | $4.35 | $4.50 | $4.50 | 311,868 |
| 2022-09-06 | $4.46 | $4.48 | $4.38 | $4.40 | $4.40 | 428,541 |
| 2022-09-02 | $4.53 | $4.60 | $4.39 | $4.40 | $4.40 | 188,787 |
| 2022-09-01 | $4.36 | $4.40 | $4.30 | $4.40 | $4.40 | 198,346 |
| 2022-08-31 | $4.39 | $4.44 | $4.37 | $4.38 | $4.38 | 183,565 |
| 2022-08-30 | $4.41 | $4.41 | $4.34 | $4.35 | $4.35 | 389,188 |
| 2022-08-29 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 264,102 |
| 2022-08-26 | $4.40 | $4.40 | $4.21 | $4.21 | $4.21 | 214,870 |
| 2022-08-25 | $4.31 | $4.36 | $4.30 | $4.36 | $4.36 | 135,772 |
| 2022-08-24 | $4.29 | $4.36 | $4.28 | $4.33 | $4.33 | 251,611 |
| 2022-08-23 | $4.36 | $4.37 | $4.31 | $4.31 | $4.31 | 179,180 |
| 2022-08-22 | $4.31 | $4.31 | $4.26 | $4.29 | $4.29 | 207,181 |
| 2022-08-19 | $4.51 | $4.51 | $4.45 | $4.47 | $4.47 | 111,524 |
| 2022-08-18 | $4.65 | $4.67 | $4.61 | $4.63 | $4.63 | 111,235 |
| 2022-08-17 | $4.70 | $4.74 | $4.67 | $4.71 | $4.71 | 88,172 |
| 2022-08-16 | $4.74 | $4.79 | $4.74 | $4.77 | $4.77 | 102,159 |
| 2022-08-15 | $4.76 | $4.79 | $4.72 | $4.77 | $4.77 | 197,798 |
| 2022-08-12 | $4.84 | $4.88 | $4.78 | $4.86 | $4.86 | 544,124 |
| 2022-08-11 | $4.80 | $4.82 | $4.76 | $4.78 | $4.78 | 78,244 |
| 2022-08-10 | $4.72 | $4.79 | $4.72 | $4.76 | $4.76 | 116,264 |
| 2022-08-09 | $4.63 | $4.64 | $4.60 | $4.62 | $4.62 | 131,695 |
| 2022-08-08 | $4.63 | $4.66 | $4.59 | $4.60 | $4.60 | 175,007 |
| 2022-08-05 | $4.58 | $4.64 | $4.57 | $4.62 | $4.62 | 223,167 |
| 2022-08-04 | $4.56 | $4.65 | $4.54 | $4.63 | $4.63 | 161,873 |
| 2022-08-03 | $4.51 | $4.51 | $4.45 | $4.51 | $4.51 | 185,216 |
| 2022-08-02 | $4.37 | $4.41 | $4.32 | $4.35 | $4.35 | 365,014 |
| 2022-08-01 | $4.41 | $4.44 | $4.37 | $4.40 | $4.40 | 243,184 |
| 2022-07-29 | $4.37 | $4.45 | $4.36 | $4.44 | $4.44 | 152,970 |
| 2022-07-28 | $4.23 | $4.30 | $4.21 | $4.29 | $4.29 | 347,593 |
| 2022-07-27 | $4.17 | $4.30 | $4.17 | $4.30 | $4.30 | 197,566 |
| 2022-07-26 | $4.12 | $4.17 | $4.10 | $4.10 | $4.10 | 531,226 |
| 2022-07-25 | $4.22 | $4.30 | $4.19 | $4.21 | $4.21 | 440,280 |
| 2022-07-22 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 171,111 |
| 2022-07-21 | $4.15 | $4.22 | $4.15 | $4.19 | $4.19 | 185,479 |
| 2022-07-20 | $4.19 | $4.24 | $4.12 | $4.17 | $4.17 | 311,608 |
| 2022-07-19 | $4.17 | $4.30 | $4.17 | $4.27 | $4.27 | 711,000 |
| 2022-07-18 | $4.05 | $4.09 | $4.00 | $4.01 | $4.01 | 324,100 |
| 2022-07-15 | $3.83 | $3.91 | $3.83 | $3.88 | $3.88 | 188,637 |
| 2022-07-14 | $3.83 | $3.84 | $3.77 | $3.83 | $3.83 | 353,153 |
| 2022-07-13 | $3.94 | $3.99 | $3.91 | $3.96 | $3.96 | 303,970 |
| 2022-07-12 | $3.97 | $4.06 | $3.97 | $4.00 | $4.00 | 1,096,236 |
| 2022-07-11 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 451,287 |
| 2022-07-08 | $4.18 | $4.20 | $4.13 | $4.20 | $4.20 | 785,575 |
| 2022-07-07 | $4.13 | $4.14 | $4.09 | $4.12 | $4.12 | 468,596 |
| 2022-07-06 | $3.98 | $4.02 | $3.92 | $3.99 | $3.99 | 842,312 |
| 2022-07-05 | $4.05 | $4.12 | $4.02 | $4.10 | $4.10 | 493,405 |
| 2022-07-01 | $4.34 | $4.40 | $4.26 | $4.39 | $4.39 | 1,048,089 |
| 2022-06-30 | $4.33 | $4.43 | $4.31 | $4.41 | $4.41 | 251,620 |
| 2022-06-29 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 112,803 |
| 2022-06-28 | $4.86 | $4.87 | $4.77 | $4.77 | $4.77 | 334,841 |
| 2022-06-27 | $4.83 | $4.84 | $4.75 | $4.76 | $4.76 | 308,847 |
| 2022-06-24 | $4.77 | $4.86 | $4.77 | $4.86 | $4.86 | 211,968 |
| 2022-06-23 | $4.75 | $4.76 | $4.66 | $4.75 | $4.75 | 242,599 |
| 2022-06-22 | $4.99 | $5.05 | $4.97 | $4.99 | $4.99 | 229,279 |
| 2022-06-21 | $5.06 | $5.07 | $4.98 | $4.99 | $4.99 | 240,045 |
| 2022-06-17 | $4.85 | $4.91 | $4.80 | $4.83 | $4.83 | 170,829 |
| 2022-06-16 | $4.75 | $4.84 | $4.69 | $4.75 | $4.75 | 282,041 |
| 2022-06-15 | $4.84 | $4.92 | $4.78 | $4.92 | $4.92 | 224,069 |
| 2022-06-14 | $4.77 | $4.78 | $4.64 | $4.68 | $4.68 | 242,227 |
| 2022-06-13 | $4.71 | $4.72 | $4.64 | $4.67 | $4.67 | 174,702 |
| 2022-06-10 | $5.01 | $5.02 | $4.89 | $4.96 | $4.96 | 132,020 |
| 2022-06-09 | $5.35 | $5.36 | $5.24 | $5.25 | $5.25 | 63,472 |
| 2022-06-08 | $5.38 | $5.41 | $5.32 | $5.35 | $5.35 | 80,458 |
| 2022-06-07 | $5.41 | $5.46 | $5.38 | $5.44 | $5.44 | 209,473 |
| 2022-06-06 | $5.54 | $5.56 | $5.47 | $5.47 | $5.47 | 209,958 |
| 2022-06-03 | $5.41 | $5.41 | $5.31 | $5.36 | $5.36 | 120,877 |
| 2022-06-02 | $5.39 | $5.43 | $5.36 | $5.42 | $5.42 | 180,168 |
| 2022-06-01 | $5.50 | $5.50 | $5.35 | $5.37 | $5.37 | 82,241 |
| 2022-05-31 | $5.42 | $5.45 | $5.27 | $5.39 | $5.39 | 234,770 |
| 2022-05-27 | $5.42 | $5.44 | $5.37 | $5.40 | $5.40 | 74,842 |
| 2022-05-26 | $5.37 | $5.42 | $5.36 | $5.38 | $5.38 | 79,439 |
| 2022-05-25 | $5.20 | $5.42 | $5.20 | $5.41 | $5.41 | 190,013 |
| 2022-05-24 | $5.18 | $5.32 | $5.18 | $5.32 | $5.32 | 197,680 |
| 2022-05-23 | $5.00 | $5.22 | $4.98 | $5.17 | $5.17 | 585,920 |
| 2022-05-20 | $5.19 | $5.34 | $5.19 | $5.32 | $4.99 | 83,383 |
| 2022-05-19 | $5.19 | $5.31 | $5.19 | $5.27 | $4.94 | 166,862 |
| 2022-05-18 | $5.14 | $5.14 | $4.99 | $5.00 | $4.69 | 135,016 |
| 2022-05-17 | $5.13 | $5.16 | $5.08 | $5.15 | $4.83 | 322,294 |
| 2022-05-16 | $4.91 | $4.95 | $4.82 | $4.93 | $4.62 | 201,317 |
| 2022-05-13 | $4.84 | $4.94 | $4.84 | $4.91 | $4.60 | 157,887 |
| 2022-05-12 | $4.72 | $4.83 | $4.68 | $4.79 | $4.49 | 492,171 |
| 2022-05-11 | $4.81 | $4.86 | $4.69 | $4.69 | $4.40 | 263,799 |
| 2022-05-10 | $4.75 | $4.75 | $4.66 | $4.72 | $4.42 | 449,673 |
| 2022-05-09 | $4.71 | $4.97 | $4.67 | $4.70 | $4.40 | 328,075 |
| 2022-05-06 | $4.78 | $4.82 | $4.74 | $4.78 | $4.48 | 358,888 |
| 2022-05-05 | $4.93 | $4.95 | $4.69 | $4.75 | $4.45 | 249,870 |
| 2022-05-04 | $4.91 | $5.03 | $4.85 | $5.03 | $4.71 | 218,452 |
| 2022-05-03 | $4.94 | $5.01 | $4.92 | $5.00 | $4.69 | 1,003,559 |
| 2022-05-02 | $4.78 | $4.83 | $4.73 | $4.83 | $4.53 | 535,093 |
| 2022-04-29 | $4.94 | $4.96 | $4.81 | $4.81 | $4.51 | 254,805 |
| 2022-04-28 | $4.92 | $4.95 | $4.81 | $4.91 | $4.60 | 332,126 |
| 2022-04-27 | $4.88 | $4.94 | $4.82 | $4.87 | $4.56 | 243,403 |
| 2022-04-26 | $5.04 | $5.07 | $4.96 | $4.97 | $4.66 | 551,222 |
| 2022-04-25 | $5.12 | $5.18 | $5.03 | $5.16 | $4.84 | 333,797 |
| 2022-04-22 | $5.19 | $5.21 | $5.15 | $5.18 | $4.85 | 170,701 |
| 2022-04-21 | $5.38 | $5.40 | $5.20 | $5.21 | $4.88 | 248,073 |
| 2022-04-20 | $5.27 | $5.27 | $5.19 | $5.21 | $4.88 | 206,430 |
| 2022-04-19 | $4.98 | $5.07 | $4.98 | $5.07 | $4.75 | 421,971 |
| 2022-04-18 | $4.80 | $4.97 | $4.80 | $4.91 | $4.60 | 205,034 |
| 2022-04-14 | $4.93 | $4.94 | $4.89 | $4.91 | $4.60 | 235,428 |
| 2022-04-13 | $4.86 | $4.94 | $4.85 | $4.93 | $4.62 | 201,648 |
| 2022-04-12 | $4.88 | $4.89 | $4.80 | $4.84 | $4.54 | 311,643 |
| 2022-04-11 | $5.03 | $5.07 | $4.92 | $4.92 | $4.61 | 429,702 |
| 2022-04-08 | $4.67 | $4.72 | $4.64 | $4.68 | $4.39 | 294,290 |
| 2022-04-07 | $4.80 | $4.80 | $4.65 | $4.69 | $4.40 | 325,204 |
| 2022-04-06 | $4.73 | $4.77 | $4.66 | $4.74 | $4.44 | 240,238 |
| 2022-04-05 | $4.89 | $4.93 | $4.84 | $4.89 | $4.58 | 606,680 |
| 2022-04-04 | $5.24 | $5.29 | $5.23 | $5.26 | $4.93 | 328,169 |
| 2022-04-01 | $5.40 | $5.40 | $5.32 | $5.38 | $5.04 | 206,660 |
| 2022-03-31 | $5.42 | $5.42 | $5.34 | $5.35 | $5.01 | 192,976 |
| 2022-03-30 | $5.66 | $5.66 | $5.58 | $5.62 | $5.27 | 125,947 |
| 2022-03-29 | $5.72 | $5.80 | $5.68 | $5.77 | $5.41 | 432,773 |
| 2022-03-28 | $5.35 | $5.39 | $5.24 | $5.32 | $4.99 | 607,358 |
| 2022-03-25 | $5.22 | $5.27 | $5.19 | $5.27 | $4.94 | 379,638 |
| 2022-03-24 | $5.26 | $5.34 | $5.25 | $5.32 | $4.99 | 146,997 |
| 2022-03-23 | $5.34 | $5.39 | $5.30 | $5.30 | $4.97 | 198,871 |
| 2022-03-22 | $5.49 | $5.55 | $5.45 | $5.48 | $5.14 | 342,769 |
| 2022-03-21 | $5.43 | $5.46 | $5.36 | $5.44 | $5.10 | 170,413 |
| 2022-03-18 | $5.33 | $5.46 | $5.32 | $5.44 | $5.10 | 170,413 |
| 2022-03-17 | $5.48 | $5.58 | $5.47 | $5.55 | $5.20 | 282,544 |
| 2022-03-16 | $5.39 | $5.63 | $5.36 | $5.54 | $5.19 | 255,278 |
| 2022-03-15 | $5.06 | $5.14 | $5.00 | $5.08 | $4.76 | 688,162 |
| 2022-03-14 | $5.05 | $5.16 | $4.97 | $5.02 | $4.70 | 427,604 |
| 2022-03-11 | $5.04 | $5.04 | $4.80 | $4.80 | $4.50 | 252,413 |
| 2022-03-10 | $4.97 | $4.99 | $4.88 | $4.92 | $4.61 | 308,393 |
| 2022-03-09 | $5.18 | $5.30 | $5.15 | $5.21 | $4.88 | 331,775 |
| 2022-03-08 | $4.77 | $4.96 | $4.60 | $4.74 | $4.44 | 647,570 |
| 2022-03-07 | $4.48 | $4.49 | $4.24 | $4.30 | $4.03 | 701,025 |
| 2022-03-04 | $4.77 | $4.77 | $4.57 | $4.64 | $4.35 | 486,220 |
| 2022-03-03 | $5.34 | $5.36 | $5.10 | $5.16 | $4.84 | 359,690 |
| 2022-03-02 | $5.29 | $5.33 | $5.19 | $5.28 | $4.95 | 248,339 |
| 2022-03-01 | $5.38 | $5.40 | $5.13 | $5.19 | $4.86 | 439,346 |
| 2022-02-28 | $5.71 | $5.80 | $5.62 | $5.69 | $5.33 | 472,109 |
| 2022-02-25 | $6.55 | $6.55 | $6.39 | $6.49 | $6.08 | 229,906 |
| 2022-02-24 | $6.13 | $6.32 | $6.07 | $6.27 | $5.88 | 227,939 |
| 2022-02-23 | $7.17 | $7.18 | $6.98 | $6.99 | $6.55 | 106,270 |
| 2022-02-22 | $7.16 | $7.26 | $7.06 | $7.11 | $6.66 | 120,072 |
| 2022-02-18 | $7.39 | $7.45 | $7.33 | $7.36 | $6.90 | 129,336 |
| 2022-02-17 | $7.69 | $7.69 | $7.47 | $7.47 | $7.00 | 118,481 |
| 2022-02-16 | $7.84 | $7.84 | $7.68 | $7.77 | $7.28 | 34,716 |
| 2022-02-15 | $7.86 | $7.89 | $7.82 | $7.87 | $7.38 | 147,704 |
| 2022-02-14 | $7.67 | $7.70 | $7.56 | $7.59 | $7.11 | 144,585 |
| 2022-02-11 | $8.11 | $8.24 | $7.87 | $7.92 | $7.42 | 448,621 |
| 2022-02-10 | $8.34 | $8.51 | $8.32 | $8.38 | $7.85 | 83,830 |
| 2022-02-09 | $8.18 | $8.23 | $8.13 | $8.16 | $7.65 | 52,278 |
| 2022-02-08 | $8.00 | $8.08 | $7.98 | $8.08 | $7.57 | 84,119 |
| 2022-02-07 | $7.87 | $7.94 | $7.83 | $7.92 | $7.42 | 58,042 |
| 2022-02-04 | $7.79 | $7.91 | $7.74 | $7.91 | $7.41 | 79,773 |
| 2022-02-03 | $7.82 | $7.88 | $7.79 | $7.81 | $7.32 | 141,510 |
| 2022-02-02 | $7.71 | $7.72 | $7.64 | $7.66 | $7.18 | 161,856 |
| 2022-02-01 | $7.51 | $7.59 | $7.50 | $7.59 | $7.11 | 122,265 |
| 2022-01-31 | $7.34 | $7.43 | $7.29 | $7.43 | $6.96 | 105,762 |
| 2022-01-28 | $7.30 | $7.39 | $7.25 | $7.39 | $6.93 | 137,692 |
| 2022-01-27 | $7.51 | $7.52 | $7.31 | $7.36 | $6.90 | 88,454 |
| 2022-01-26 | $7.57 | $7.58 | $7.35 | $7.35 | $6.89 | 220,898 |
| 2022-01-25 | $7.17 | $7.36 | $7.08 | $7.32 | $6.86 | 132,015 |
| 2022-01-24 | $7.05 | $7.20 | $6.95 | $7.20 | $6.75 | 113,623 |
| 2022-01-21 | $7.44 | $7.48 | $7.39 | $7.41 | $6.94 | 110,612 |
| 2022-01-20 | $7.58 | $7.67 | $7.52 | $7.57 | $7.09 | 92,647 |
| 2022-01-19 | $7.77 | $7.77 | $7.64 | $7.64 | $7.16 | 105,586 |
| 2022-01-18 | $7.81 | $7.81 | $7.76 | $7.79 | $7.30 | 505,441 |
| 2022-01-14 | $7.71 | $7.89 | $7.71 | $7.88 | $7.38 | 63,309 |
| 2022-01-13 | $7.88 | $7.94 | $7.80 | $7.80 | $7.31 | 248,670 |
| 2022-01-12 | $7.66 | $7.75 | $7.65 | $7.73 | $7.24 | 51,232 |
| 2022-01-11 | $7.57 | $7.61 | $7.51 | $7.59 | $7.11 | 124,404 |
| 2022-01-10 | $7.59 | $7.59 | $7.50 | $7.55 | $7.07 | 81,619 |
| 2022-01-07 | $7.48 | $7.60 | $7.48 | $7.59 | $7.12 | 75,784 |
| 2022-01-06 | $7.46 | $7.49 | $7.43 | $7.47 | $7.00 | 182,854 |
| 2022-01-05 | $7.41 | $7.42 | $7.23 | $7.23 | $6.78 | 78,295 |
| 2022-01-04 | $7.26 | $7.30 | $7.21 | $7.23 | $6.78 | 210,787 |
| 2022-01-03 | $6.95 | $6.96 | $6.92 | $6.94 | $6.51 | 50,515 |
| 2021-12-31 | $6.89 | $6.94 | $6.87 | $6.94 | $6.50 | 49,248 |
| 2021-12-30 | $6.89 | $6.91 | $6.87 | $6.87 | $6.44 | 44,511 |
| 2021-12-29 | $6.89 | $6.93 | $6.88 | $6.92 | $6.48 | 34,133 |
| 2021-12-28 | $6.85 | $6.89 | $6.85 | $6.87 | $6.44 | 38,189 |
| 2021-12-27 | $6.85 | $6.86 | $6.83 | $6.86 | $6.43 | 42,709 |
| 2021-12-23 | $6.79 | $6.84 | $6.78 | $6.81 | $6.38 | 59,093 |
| 2021-12-22 | $6.66 | $6.72 | $6.65 | $6.72 | $6.30 | 75,484 |
| 2021-12-21 | $6.56 | $6.64 | $6.56 | $6.62 | $6.20 | 141,532 |
| 2021-12-20 | $6.43 | $6.49 | $6.41 | $6.47 | $6.07 | 93,283 |
| 2021-12-17 | $6.51 | $6.52 | $6.45 | $6.45 | $6.05 | 149,755 |
| 2021-12-16 | $6.69 | $6.69 | $6.61 | $6.65 | $6.23 | 91,733 |
| 2021-12-15 | $6.56 | $6.59 | $6.50 | $6.59 | $6.18 | 108,743 |
| 2021-12-14 | $6.52 | $6.65 | $6.52 | $6.56 | $6.15 | 78,118 |
| 2021-12-13 | $6.62 | $6.62 | $6.49 | $6.49 | $6.08 | 77,957 |
| 2021-12-10 | $6.66 | $6.66 | $6.56 | $6.62 | $6.20 | 53,170 |
| 2021-12-09 | $6.65 | $6.67 | $6.61 | $6.63 | $6.21 | 54,367 |
| 2021-12-08 | $6.65 | $6.68 | $6.64 | $6.68 | $6.26 | 55,565 |
| 2021-12-07 | $6.56 | $6.59 | $6.53 | $6.53 | $6.12 | 110,759 |
| 2021-12-06 | $6.47 | $6.54 | $6.45 | $6.49 | $6.08 | 179,051 |
| 2021-12-03 | $6.46 | $6.46 | $6.40 | $6.40 | $6.00 | 126,656 |
| 2021-12-02 | $6.37 | $6.54 | $6.37 | $6.53 | $6.12 | 320,873 |
| 2021-12-01 | $6.46 | $6.52 | $6.23 | $6.23 | $5.84 | 171,860 |
| 2021-11-30 | $6.34 | $6.36 | $6.23 | $6.27 | $5.88 | 240,448 |
| 2021-11-29 | $6.32 | $6.33 | $6.23 | $6.29 | $5.89 | 159,271 |
| 2021-11-26 | $6.34 | $6.34 | $6.19 | $6.22 | $5.83 | 76,088 |
| 2021-11-24 | $6.62 | $6.66 | $6.59 | $6.61 | $6.19 | 40,611 |
| 2021-11-23 | $6.66 | $6.68 | $6.61 | $6.65 | $6.23 | 94,819 |
| 2021-11-22 | $6.60 | $6.68 | $6.60 | $6.67 | $6.25 | 71,684 |
| 2021-11-19 | $6.55 | $6.57 | $6.50 | $6.54 | $6.13 | 128,451 |
| 2021-11-18 | $6.78 | $6.79 | $6.74 | $6.78 | $6.35 | 63,250 |
| 2021-11-17 | $6.78 | $6.79 | $6.76 | $6.79 | $6.36 | 43,455 |
| 2021-11-16 | $6.79 | $6.81 | $6.77 | $6.78 | $6.35 | 59,448 |
| 2021-11-15 | $6.85 | $6.86 | $6.78 | $6.83 | $6.40 | 62,153 |
| 2021-11-12 | $6.74 | $6.74 | $6.73 | $6.74 | $6.32 | 37,057 |
| 2021-11-11 | $6.81 | $6.82 | $6.77 | $6.78 | $6.35 | 39,278 |
| 2021-11-10 | $6.84 | $6.85 | $6.74 | $6.75 | $6.33 | 61,242 |
| 2021-11-09 | $6.90 | $6.92 | $6.85 | $6.89 | $6.46 | 56,333 |
| 2021-11-08 | $7.02 | $7.02 | $6.93 | $6.94 | $6.50 | 68,933 |
| 2021-11-05 | $7.02 | $7.04 | $6.94 | $6.98 | $6.54 | 87,914 |
| 2021-11-04 | $6.94 | $6.94 | $6.82 | $6.93 | $6.49 | 63,739 |
| 2021-11-03 | $6.80 | $6.94 | $6.80 | $6.94 | $6.50 | 118,368 |
| 2021-11-02 | $6.82 | $6.86 | $6.79 | $6.84 | $6.41 | 67,747 |
| 2021-11-01 | $6.86 | $6.90 | $6.85 | $6.90 | $6.47 | 65,451 |
| 2021-10-29 | $6.75 | $6.79 | $6.68 | $6.73 | $6.31 | 85,630 |
| 2021-10-28 | $6.56 | $6.66 | $6.55 | $6.66 | $6.24 | 62,759 |
| 2021-10-27 | $6.66 | $6.70 | $6.65 | $6.65 | $6.23 | 125,043 |
| 2021-10-26 | $6.68 | $6.72 | $6.66 | $6.70 | $6.28 | 42,934 |
| 2021-10-25 | $6.76 | $6.76 | $6.70 | $6.71 | $6.28 | 54,791 |
| 2021-10-22 | $6.69 | $6.74 | $6.65 | $6.70 | $6.28 | 35,481 |
| 2021-10-21 | $6.64 | $6.68 | $6.61 | $6.66 | $6.24 | 39,611 |
| 2021-10-20 | $6.66 | $6.74 | $6.63 | $6.71 | $6.29 | 77,899 |
| 2021-10-19 | $6.76 | $6.76 | $6.69 | $6.73 | $6.30 | 82,088 |
| 2021-10-18 | $6.71 | $6.72 | $6.67 | $6.71 | $6.29 | 43,468 |
| 2021-10-15 | $6.77 | $6.80 | $6.69 | $6.75 | $6.32 | 79,875 |
| 2021-10-14 | $6.65 | $6.65 | $6.60 | $6.62 | $6.20 | 52,855 |
| 2021-10-13 | $6.45 | $6.60 | $6.45 | $6.60 | $6.19 | 24,300 |
| 2021-10-12 | $6.54 | $6.59 | $6.47 | $6.55 | $6.14 | 26,055 |
| 2021-10-11 | $6.61 | $6.65 | $6.50 | $6.50 | $6.09 | 36,049 |
| 2021-10-08 | $6.59 | $6.61 | $6.55 | $6.57 | $6.16 | 33,420 |
| 2021-10-07 | $6.64 | $6.64 | $6.53 | $6.53 | $6.12 | 51,355 |
| 2021-10-06 | $6.43 | $6.51 | $6.39 | $6.49 | $6.08 | 85,027 |
| 2021-10-05 | $6.40 | $6.55 | $6.40 | $6.52 | $6.11 | 234,919 |
| 2021-10-04 | $6.33 | $6.37 | $6.25 | $6.27 | $5.87 | 98,691 |
| 2021-10-01 | $6.27 | $6.34 | $6.20 | $6.33 | $5.93 | 124,292 |
| 2021-09-30 | $6.28 | $6.37 | $6.27 | $6.32 | $5.92 | 53,724 |
| 2021-09-29 | $6.34 | $6.35 | $6.30 | $6.33 | $5.93 | 43,111 |
| 2021-09-28 | $6.35 | $6.35 | $6.20 | $6.26 | $5.87 | 56,435 |
| 2021-09-27 | $6.28 | $6.43 | $6.28 | $6.41 | $6.01 | 85,838 |
| 2021-09-24 | $6.25 | $6.25 | $6.18 | $6.21 | $5.82 | 74,884 |
| 2021-09-23 | $6.04 | $6.21 | $6.04 | $6.20 | $5.81 | 68,346 |
| 2021-09-22 | $5.87 | $6.05 | $5.87 | $6.00 | $5.62 | 155,256 |
| 2021-09-21 | $5.82 | $5.84 | $5.76 | $5.80 | $5.44 | 76,029 |
| 2021-09-20 | $5.79 | $5.86 | $5.71 | $5.83 | $5.46 | 124,865 |
| 2021-09-17 | $6.26 | $6.26 | $6.07 | $6.15 | $5.76 | 86,009 |
| 2021-09-16 | $6.26 | $6.28 | $6.22 | $6.25 | $5.86 | 49,004 |
| 2021-09-15 | $6.22 | $6.28 | $6.19 | $6.28 | $5.89 | 44,475 |
| 2021-09-14 | $6.35 | $6.35 | $6.22 | $6.25 | $5.86 | 79,400 |
| 2021-09-13 | $6.28 | $6.38 | $6.28 | $6.36 | $5.96 | 67,218 |
| 2021-09-10 | $6.27 | $6.31 | $6.27 | $6.28 | $5.89 | 52,157 |
| 2021-09-09 | $6.29 | $6.32 | $6.26 | $6.29 | $5.90 | 42,785 |
| 2021-09-08 | $6.21 | $6.29 | $6.21 | $6.27 | $5.87 | 386,168 |
| 2021-09-07 | $6.32 | $6.44 | $6.32 | $6.36 | $5.96 | 50,756 |
| 2021-09-03 | $6.38 | $6.39 | $6.33 | $6.36 | $5.96 | 27,048 |
| 2021-09-02 | $6.34 | $6.46 | $6.34 | $6.44 | $6.04 | 34,037 |
| 2021-09-01 | $6.40 | $6.49 | $6.40 | $6.44 | $6.04 | 96,234 |
| 2021-08-31 | $6.28 | $6.33 | $6.28 | $6.31 | $5.92 | 75,235 |
| 2021-08-30 | $6.26 | $6.26 | $6.20 | $6.21 | $5.82 | 58,723 |
| 2021-08-27 | $6.27 | $6.36 | $6.27 | $6.34 | $5.94 | 31,715 |
| 2021-08-26 | $6.34 | $6.37 | $6.23 | $6.25 | $5.86 | 31,238 |
| 2021-08-25 | $6.24 | $6.38 | $6.24 | $6.37 | $5.97 | 35,425 |
| 2021-08-24 | $6.18 | $6.23 | $6.12 | $6.22 | $5.83 | 81,358 |
| 2021-08-23 | $6.16 | $6.19 | $6.15 | $6.16 | $5.77 | 69,797 |
| 2021-08-20 | $5.93 | $6.09 | $5.93 | $6.09 | $5.71 | 68,728 |
| 2021-08-19 | $6.12 | $6.14 | $6.05 | $6.07 | $5.69 | 67,443 |
| 2021-08-18 | $6.18 | $6.26 | $6.18 | $6.18 | $5.79 | 94,318 |
| 2021-08-17 | $6.25 | $6.25 | $6.15 | $6.21 | $5.82 | 296,118 |
| 2021-08-16 | $6.38 | $6.42 | $6.37 | $6.41 | $6.00 | 90,064 |
| 2021-08-13 | $6.51 | $6.53 | $6.49 | $6.52 | $6.11 | 27,404 |
| 2021-08-12 | $6.54 | $6.54 | $6.48 | $6.50 | $6.09 | 61,499 |
| 2021-08-11 | $6.52 | $6.57 | $6.49 | $6.57 | $6.16 | 49,029 |
| 2021-08-10 | $6.42 | $6.48 | $6.42 | $6.46 | $6.05 | 69,255 |
| 2021-08-09 | $6.35 | $6.54 | $6.35 | $6.50 | $6.09 | 64,898 |
| 2021-08-06 | $6.39 | $6.55 | $6.39 | $6.51 | $6.10 | 78,036 |
| 2021-08-05 | $6.43 | $6.48 | $6.43 | $6.46 | $6.05 | 38,433 |
| 2021-08-04 | $6.40 | $6.49 | $6.40 | $6.44 | $6.04 | 127,432 |
| 2021-08-03 | $6.33 | $6.35 | $6.27 | $6.34 | $5.94 | 195,926 |
| 2021-08-02 | $5.96 | $6.04 | $5.88 | $5.95 | $5.58 | 99,248 |
| 2021-07-30 | $5.96 | $5.98 | $5.88 | $5.90 | $5.52 | 106,625 |
| 2021-07-29 | $5.99 | $6.00 | $5.95 | $5.96 | $5.59 | 84,343 |
| 2021-07-28 | $5.84 | $5.90 | $5.81 | $5.87 | $5.50 | 63,299 |
| 2021-07-27 | $5.81 | $5.90 | $5.80 | $5.90 | $5.53 | 115,814 |
| 2021-07-26 | $5.85 | $5.98 | $5.85 | $5.94 | $5.57 | 141,234 |
| 2021-07-23 | $5.84 | $5.86 | $5.79 | $5.79 | $5.43 | 96,482 |
| 2021-07-22 | $5.74 | $5.77 | $5.65 | $5.67 | $5.31 | 194,071 |
| 2021-07-21 | $5.72 | $5.77 | $5.71 | $5.75 | $5.39 | 90,114 |
| 2021-07-20 | $5.46 | $5.59 | $5.43 | $5.56 | $5.21 | 162,471 |
| 2021-07-19 | $5.50 | $5.52 | $5.44 | $5.45 | $5.11 | 263,198 |
| 2021-07-16 | $5.75 | $5.76 | $5.69 | $5.70 | $5.34 | 61,112 |
| 2021-07-15 | $5.79 | $5.93 | $5.79 | $5.85 | $5.48 | 114,765 |
| 2021-07-14 | $5.95 | $5.96 | $5.86 | $5.91 | $5.54 | 79,296 |
| 2021-07-13 | $5.91 | $5.91 | $5.82 | $5.89 | $5.52 | 157,299 |
| 2021-07-12 | $5.82 | $5.96 | $5.81 | $5.94 | $5.57 | 208,450 |
| 2021-07-09 | $5.87 | $5.96 | $5.87 | $5.96 | $5.59 | 96,019 |
| 2021-07-08 | $5.68 | $5.74 | $5.62 | $5.65 | $5.30 | 162,002 |
| 2021-07-07 | $5.89 | $5.89 | $5.80 | $5.84 | $5.47 | 136,454 |
| 2021-07-06 | $5.97 | $6.00 | $5.88 | $5.90 | $5.53 | 74,655 |
| 2021-07-02 | $6.09 | $6.09 | $5.96 | $5.96 | $5.59 | 139,474 |
| 2021-07-01 | $6.12 | $6.15 | $6.06 | $6.15 | $5.76 | 80,404 |
| 2021-06-30 | $5.82 | $6.03 | $5.82 | $6.01 | $5.63 | 218,490 |
| 2021-06-29 | $6.04 | $6.04 | $5.98 | $6.00 | $5.62 | 66,547 |
| 2021-06-28 | $6.02 | $6.02 | $5.92 | $5.95 | $5.57 | 124,997 |
| 2021-06-25 | $6.10 | $6.13 | $6.08 | $6.11 | $5.73 | 111,935 |
| 2021-06-24 | $6.03 | $6.14 | $6.01 | $6.12 | $5.74 | 154,674 |
| 2021-06-23 | $5.95 | $5.97 | $5.93 | $5.95 | $5.57 | 83,490 |
| 2021-06-22 | $5.92 | $5.93 | $5.84 | $5.89 | $5.52 | 368,297 |
| 2021-06-21 | $5.92 | $6.03 | $5.92 | $5.99 | $5.61 | 196,689 |
| 2021-06-18 | $6.13 | $6.13 | $5.95 | $5.96 | $5.59 | 101,598 |
| 2021-06-17 | $6.34 | $6.35 | $6.16 | $6.20 | $5.81 | 102,118 |
| 2021-06-16 | $6.27 | $6.30 | $6.19 | $6.26 | $5.87 | 78,490 |
| 2021-06-15 | $6.38 | $6.46 | $6.36 | $6.45 | $6.04 | 108,234 |
| 2021-06-14 | $6.41 | $6.47 | $6.41 | $6.45 | $6.04 | 45,040 |
| 2021-06-11 | $6.39 | $6.44 | $6.39 | $6.44 | $6.04 | 101,495 |
| 2021-06-10 | $6.66 | $6.66 | $6.43 | $6.44 | $6.04 | 273,365 |
| 2021-06-09 | $6.47 | $6.47 | $6.37 | $6.41 | $6.01 | 84,342 |
| 2021-06-08 | $6.44 | $6.48 | $6.41 | $6.48 | $6.07 | 106,133 |
| 2021-06-07 | $6.52 | $6.59 | $6.52 | $6.59 | $6.18 | 104,065 |
| 2021-06-04 | $6.50 | $6.53 | $6.47 | $6.52 | $6.11 | 48,088 |
| 2021-06-03 | $6.55 | $6.56 | $6.49 | $6.53 | $6.12 | 1,051,439 |
| 2021-06-02 | $6.42 | $6.56 | $6.42 | $6.56 | $6.15 | 733,103 |
| 2021-06-01 | $6.50 | $6.56 | $6.48 | $6.50 | $6.09 | 93,616 |
| 2021-05-28 | $6.38 | $6.46 | $6.35 | $6.45 | $6.05 | 66,058 |
| 2021-05-27 | $6.36 | $6.43 | $6.35 | $6.40 | $6.00 | 107,300 |
| 2021-05-26 | $6.15 | $6.23 | $6.15 | $6.20 | $5.81 | 196,466 |
| 2021-05-25 | $6.37 | $6.38 | $6.30 | $6.32 | $5.92 | 72,156 |
| 2021-05-24 | $6.29 | $6.29 | $6.24 | $6.29 | $5.90 | 37,455 |
| 2021-05-21 | $6.24 | $6.36 | $6.17 | $6.17 | $5.78 | 45,290 |
| 2021-05-20 | $6.36 | $6.44 | $6.27 | $6.31 | $5.79 | 110,284 |
| 2021-05-19 | $6.30 | $6.34 | $6.21 | $6.32 | $5.80 | 79,011 |
| 2021-05-18 | $6.40 | $6.45 | $6.32 | $6.34 | $5.82 | 58,492 |
| 2021-05-17 | $6.35 | $6.40 | $6.31 | $6.40 | $5.87 | 45,894 |
| 2021-05-14 | $6.34 | $6.41 | $6.34 | $6.37 | $5.85 | 143,902 |
| 2021-05-13 | $6.22 | $6.28 | $6.19 | $6.26 | $5.74 | 234,890 |
| 2021-05-12 | $6.14 | $6.28 | $6.14 | $6.17 | $5.66 | 86,437 |
| 2021-05-11 | $6.18 | $6.21 | $6.11 | $6.12 | $5.62 | 149,698 |
| 2021-05-10 | $6.24 | $6.34 | $6.19 | $6.19 | $5.68 | 205,256 |
| 2021-05-07 | $5.97 | $6.11 | $5.97 | $6.10 | $5.60 | 87,242 |
| 2021-05-06 | $5.95 | $6.07 | $5.95 | $6.03 | $5.53 | 141,587 |
| 2021-05-05 | $5.62 | $5.82 | $5.62 | $5.68 | $5.21 | 54,053 |
| 2021-05-04 | $5.74 | $5.74 | $5.58 | $5.62 | $5.15 | 108,835 |
| 2021-05-03 | $5.71 | $5.80 | $5.71 | $5.75 | $5.28 | 80,178 |
| 2021-04-30 | $5.71 | $5.74 | $5.69 | $5.70 | $5.23 | 65,034 |
| 2021-04-29 | $5.82 | $5.86 | $5.78 | $5.83 | $5.34 | 57,059 |
| 2021-04-28 | $5.74 | $5.74 | $5.68 | $5.73 | $5.26 | 224,374 |
| 2021-04-27 | $5.43 | $5.54 | $5.43 | $5.52 | $5.07 | 100,174 |
| 2021-04-26 | $5.32 | $5.41 | $5.32 | $5.39 | $4.94 | 39,986 |
| 2021-04-23 | $5.11 | $5.23 | $5.11 | $5.22 | $4.79 | 47,911 |
| 2021-04-22 | $5.17 | $5.17 | $5.10 | $5.12 | $4.69 | 73,831 |
| 2021-04-21 | $5.10 | $5.22 | $5.05 | $5.19 | $4.76 | 42,964 |
| 2021-04-20 | $5.26 | $5.35 | $5.17 | $5.21 | $4.78 | 65,695 |
| 2021-04-19 | $5.49 | $5.49 | $5.39 | $5.40 | $4.95 | 181,368 |
| 2021-04-16 | $5.36 | $5.40 | $5.36 | $5.40 | $4.95 | 66,569 |
| 2021-04-15 | $5.34 | $5.39 | $5.31 | $5.34 | $4.90 | 336,780 |
| 2021-04-14 | $5.31 | $5.38 | $5.31 | $5.35 | $4.91 | 131,871 |
| 2021-04-13 | $5.30 | $5.40 | $5.26 | $5.31 | $4.87 | 71,577 |
| 2021-04-12 | $5.42 | $5.42 | $5.29 | $5.30 | $4.86 | 51,724 |
| 2021-04-09 | $5.38 | $5.38 | $5.22 | $5.26 | $4.83 | 48,484 |
| 2021-04-08 | $5.31 | $5.37 | $5.27 | $5.37 | $4.93 | 63,192 |
| 2021-04-07 | $5.44 | $5.47 | $5.41 | $5.43 | $4.98 | 53,563 |
| 2021-04-06 | $5.39 | $5.43 | $5.38 | $5.38 | $4.94 | 330,921 |
| 2021-04-05 | $5.54 | $5.54 | $5.39 | $5.52 | $5.07 | 53,676 |
| 2021-04-01 | $5.29 | $5.38 | $5.29 | $5.38 | $4.94 | 34,612 |
| 2021-03-31 | $5.30 | $5.30 | $5.25 | $5.25 | $4.82 | 55,447 |
| 2021-03-30 | $5.29 | $5.30 | $5.28 | $5.30 | $4.86 | 56,976 |
| 2021-03-29 | $5.14 | $5.17 | $5.10 | $5.15 | $4.72 | 80,026 |
| 2021-03-26 | $5.24 | $5.28 | $5.23 | $5.28 | $4.84 | 49,585 |
| 2021-03-25 | $5.11 | $5.18 | $5.08 | $5.18 | $4.75 | 31,388 |
| 2021-03-24 | $5.16 | $5.24 | $5.16 | $5.20 | $4.77 | 31,412 |
| 2021-03-23 | $5.19 | $5.23 | $5.17 | $5.18 | $4.75 | 77,308 |
| 2021-03-22 | $5.33 | $5.33 | $5.29 | $5.29 | $4.86 | 24,944 |
| 2021-03-19 | $5.27 | $5.35 | $5.22 | $5.27 | $4.84 | 29,451 |
| 2021-03-18 | $5.38 | $5.48 | $5.32 | $5.35 | $4.91 | 72,434 |
| 2021-03-17 | $5.21 | $5.28 | $5.16 | $5.27 | $4.84 | 105,154 |
| 2021-03-16 | $5.20 | $5.20 | $5.13 | $5.16 | $4.73 | 72,164 |
| 2021-03-15 | $5.22 | $5.23 | $5.17 | $5.22 | $4.79 | 31,866 |
| 2021-03-12 | $5.19 | $5.23 | $5.17 | $5.23 | $4.80 | 43,203 |
| 2021-03-11 | $5.06 | $5.15 | $5.02 | $5.11 | $4.69 | 130,895 |
| 2021-03-10 | $5.19 | $5.25 | $5.18 | $5.25 | $4.82 | 57,327 |
| 2021-03-09 | $5.10 | $5.21 | $5.09 | $5.18 | $4.75 | 76,833 |
| 2021-03-08 | $5.22 | $5.33 | $5.22 | $5.29 | $4.85 | 121,512 |
| 2021-03-05 | $5.16 | $5.18 | $5.08 | $5.18 | $4.75 | 189,017 |
| 2021-03-04 | $5.13 | $5.14 | $5.00 | $5.05 | $4.63 | 146,505 |
| 2021-03-03 | $5.14 | $5.20 | $5.11 | $5.17 | $4.74 | 277,155 |
| 2021-03-02 | $5.03 | $5.05 | $5.00 | $5.05 | $4.63 | 73,286 |
| 2021-03-01 | $5.00 | $5.08 | $4.99 | $5.05 | $4.63 | 94,083 |
| 2021-02-26 | $5.04 | $5.04 | $4.91 | $4.99 | $4.58 | 675,026 |
| 2021-02-25 | $5.06 | $5.15 | $4.94 | $4.99 | $4.58 | 675,026 |
| 2021-02-24 | $4.88 | $4.96 | $4.88 | $4.93 | $4.52 | 414,054 |
| 2021-02-23 | $4.88 | $4.88 | $4.80 | $4.88 | $4.48 | 88,777 |
| 2021-02-22 | $4.80 | $4.99 | $4.80 | $4.90 | $4.50 | 37,903 |
| 2021-02-19 | $4.80 | $4.85 | $4.77 | $4.79 | $4.40 | 77,786 |
| 2021-02-18 | $4.61 | $4.63 | $4.57 | $4.61 | $4.23 | 138,781 |
| 2021-02-17 | $4.61 | $4.66 | $4.56 | $4.61 | $4.23 | 138,781 |
| 2021-02-16 | $4.52 | $4.58 | $4.49 | $4.56 | $4.18 | 134,995 |
| 2021-02-12 | $4.28 | $4.31 | $4.28 | $4.30 | $3.95 | 73,839 |
| 2021-02-11 | $4.33 | $4.37 | $4.31 | $4.33 | $3.97 | 140,525 |
| 2021-02-10 | $4.39 | $4.39 | $4.32 | $4.37 | $4.01 | 421,786 |
| 2021-02-09 | $4.14 | $4.24 | $4.14 | $4.22 | $3.87 | 42,503 |
| 2021-02-08 | $4.16 | $4.21 | $4.14 | $4.17 | $3.82 | 62,271 |
| 2021-02-05 | $4.14 | $4.17 | $4.11 | $4.13 | $3.79 | 78,961 |
| 2021-02-04 | $4.00 | $4.06 | $3.98 | $4.00 | $3.67 | 108,556 |
| 2021-02-03 | $3.92 | $3.96 | $3.88 | $3.93 | $3.61 | 142,086 |
| 2021-02-02 | $3.94 | $3.94 | $3.86 | $3.89 | $3.57 | 57,994 |
| 2021-02-01 | $3.78 | $3.79 | $3.76 | $3.79 | $3.48 | 123,037 |
| 2021-01-29 | $3.86 | $3.86 | $3.72 | $3.75 | $3.44 | 81,322 |
| 2021-01-28 | $3.84 | $3.85 | $3.82 | $3.82 | $3.51 | 82,934 |
| 2021-01-27 | $3.83 | $3.83 | $3.72 | $3.74 | $3.43 | 163,556 |
| 2021-01-26 | $3.86 | $3.93 | $3.86 | $3.90 | $3.58 | 465,928 |
| 2021-01-25 | $3.83 | $3.83 | $3.76 | $3.81 | $3.50 | 327,296 |
| 2021-01-22 | $3.98 | $4.00 | $3.95 | $3.99 | $3.66 | 82,501 |
| 2021-01-21 | $4.19 | $4.19 | $4.08 | $4.12 | $3.78 | 35,961 |
| 2021-01-20 | $4.12 | $4.16 | $4.11 | $4.12 | $3.78 | 17,584 |
| 2021-01-19 | $4.17 | $4.17 | $4.09 | $4.12 | $3.78 | 127,740 |
| 2021-01-15 | $4.29 | $4.29 | $4.14 | $4.17 | $3.83 | 595,207 |
| 2021-01-14 | $4.30 | $4.37 | $4.30 | $4.37 | $4.01 | 89,738 |
| 2021-01-13 | $4.25 | $4.34 | $4.25 | $4.29 | $3.94 | 73,201 |
| 2021-01-12 | $4.30 | $4.32 | $4.27 | $4.32 | $3.96 | 62,589 |
| 2021-01-11 | $4.15 | $4.29 | $4.15 | $4.28 | $3.92 | 145,535 |
| 2021-01-08 | $4.40 | $4.40 | $4.32 | $4.36 | $4.00 | 65,836 |
| 2021-01-07 | $4.49 | $4.49 | $4.44 | $4.47 | $4.10 | 21,022 |
| 2021-01-06 | $4.39 | $4.48 | $4.39 | $4.41 | $4.05 | 65,111 |
| 2021-01-05 | $4.13 | $4.18 | $4.09 | $4.15 | $3.81 | 77,418 |
| 2021-01-04 | $4.17 | $4.17 | $4.06 | $4.07 | $3.73 | 69,827 |
| 2020-12-31 | $4.11 | $4.20 | $4.11 | $4.16 | $3.82 | 45,792 |
| 2020-12-30 | $4.09 | $4.20 | $4.09 | $4.15 | $3.81 | 74,547 |
| 2020-12-29 | $4.21 | $4.21 | $4.16 | $4.16 | $3.82 | 70,947 |
| 2020-12-28 | $4.29 | $4.29 | $4.19 | $4.19 | $3.84 | 68,468 |
| 2020-12-24 | $4.22 | $4.23 | $4.21 | $4.23 | $3.88 | 46,979 |
| 2020-12-23 | $4.15 | $4.23 | $4.14 | $4.23 | $3.88 | 69,071 |
| 2020-12-22 | $4.06 | $4.06 | $4.02 | $4.04 | $3.71 | 273,441 |
| 2020-12-21 | $4.02 | $4.05 | $3.89 | $4.00 | $3.67 | 60,219 |
| 2020-12-18 | $4.20 | $4.22 | $4.13 | $4.16 | $3.82 | 84,341 |
| 2020-12-17 | $4.22 | $4.24 | $4.20 | $4.22 | $3.87 | 21,779 |
| 2020-12-16 | $4.22 | $4.22 | $4.15 | $4.20 | $3.85 | 62,761 |
| 2020-12-15 | $4.14 | $4.25 | $4.14 | $4.21 | $3.86 | 63,791 |
| 2020-12-14 | $4.14 | $4.20 | $4.11 | $4.13 | $3.79 | 42,100 |
| 2020-12-11 | $3.99 | $4.09 | $3.99 | $4.05 | $3.72 | 81,888 |
| 2020-12-10 | $4.15 | $4.17 | $4.12 | $4.16 | $3.82 | 89,562 |
| 2020-12-09 | $4.32 | $4.34 | $4.25 | $4.30 | $3.94 | 39,130 |
| 2020-12-08 | $4.24 | $4.27 | $4.23 | $4.24 | $3.89 | 84,233 |
| 2020-12-07 | $4.38 | $4.39 | $4.28 | $4.31 | $3.96 | 102,327 |
| 2020-12-04 | $4.46 | $4.50 | $4.40 | $4.45 | $4.08 | 1,216,055 |
| 2020-12-03 | $4.35 | $4.43 | $4.35 | $4.40 | $4.04 | 611,841 |
| 2020-12-02 | $4.19 | $4.36 | $4.19 | $4.34 | $3.98 | 834,268 |
| 2020-12-01 | $4.25 | $4.30 | $4.24 | $4.26 | $3.91 | 47,206 |
| 2020-11-30 | $4.17 | $4.17 | $3.99 | $3.99 | $3.66 | 325,031 |
| 2020-11-27 | $4.20 | $4.21 | $4.17 | $4.18 | $3.84 | 98,814 |
| 2020-11-25 | $4.13 | $4.17 | $4.12 | $4.17 | $3.83 | 63,622 |
| 2020-11-24 | $4.06 | $4.12 | $4.00 | $4.12 | $3.78 | 69,892 |
| 2020-11-23 | $3.90 | $3.95 | $3.90 | $3.94 | $3.61 | 472,496 |
| 2020-11-20 | $3.85 | $3.88 | $3.82 | $3.85 | $3.53 | 49,898 |
| 2020-11-19 | $3.82 | $3.87 | $3.79 | $3.87 | $3.55 | 83,969 |
| 2020-11-18 | $3.94 | $3.94 | $3.85 | $3.85 | $3.53 | 337,403 |
| 2020-11-17 | $3.76 | $3.92 | $3.76 | $3.91 | $3.58 | 174,341 |
| 2020-11-16 | $3.83 | $3.87 | $3.80 | $3.83 | $3.51 | 206,140 |
| 2020-11-13 | $3.63 | $3.71 | $3.63 | $3.70 | $3.40 | 188,345 |
| 2020-11-12 | $3.49 | $3.60 | $3.49 | $3.58 | $3.28 | 157,214 |
| 2020-11-11 | $3.63 | $3.67 | $3.57 | $3.63 | $3.33 | 192,779 |
| 2020-11-10 | $3.71 | $3.83 | $3.71 | $3.82 | $3.51 | 804,743 |
| 2020-11-09 | $3.73 | $3.73 | $3.62 | $3.70 | $3.40 | 529,549 |
| 2020-11-06 | $3.17 | $3.20 | $3.14 | $3.14 | $2.88 | 117,016 |
| 2020-11-05 | $3.10 | $3.20 | $3.10 | $3.16 | $2.90 | 188,872 |
| 2020-11-04 | $3.05 | $3.09 | $2.98 | $2.98 | $2.73 | 75,852 |
| 2020-11-03 | $2.92 | $3.05 | $2.92 | $3.04 | $2.79 | 122,936 |
| 2020-11-02 | $2.86 | $2.86 | $2.81 | $2.84 | $2.61 | 237,070 |
| 2020-10-30 | $2.73 | $2.79 | $2.71 | $2.76 | $2.53 | 541,619 |
| 2020-10-29 | $2.66 | $2.73 | $2.64 | $2.71 | $2.49 | 258,388 |
| 2020-10-28 | $2.70 | $2.75 | $2.69 | $2.70 | $2.48 | 233,536 |
| 2020-10-27 | $2.95 | $2.95 | $2.82 | $2.83 | $2.60 | 119,076 |
| 2020-10-26 | $3.04 | $3.04 | $2.98 | $3.01 | $2.76 | 59,251 |
| 2020-10-23 | $3.07 | $3.08 | $3.04 | $3.06 | $2.80 | 53,350 |
| 2020-10-22 | $2.95 | $3.02 | $2.94 | $3.00 | $2.75 | 119,357 |
| 2020-10-21 | $2.99 | $3.04 | $2.95 | $2.95 | $2.71 | 1,338,392 |
| 2020-10-20 | $2.99 | $3.04 | $2.98 | $2.98 | $2.73 | 456,804 |
| 2020-10-19 | $2.88 | $2.94 | $2.85 | $2.91 | $2.67 | 143,062 |
| 2020-10-16 | $2.79 | $2.85 | $2.78 | $2.84 | $2.60 | 67,354 |
| 2020-10-15 | $2.70 | $2.81 | $2.70 | $2.81 | $2.58 | 115,998 |
| 2020-10-14 | $2.94 | $2.95 | $2.87 | $2.87 | $2.63 | 131,216 |
| 2020-10-13 | $2.94 | $2.94 | $2.83 | $2.87 | $2.63 | 225,871 |
| 2020-10-12 | $2.93 | $3.04 | $2.93 | $3.03 | $2.78 | 239,692 |
| 2020-10-09 | $2.97 | $3.01 | $2.94 | $2.94 | $2.70 | 102,646 |
| 2020-10-08 | $2.95 | $3.00 | $2.95 | $2.97 | $2.73 | 133,381 |
| 2020-10-07 | $2.96 | $2.97 | $2.90 | $2.91 | $2.67 | 178,467 |
| 2020-10-06 | $2.80 | $2.91 | $2.80 | $2.81 | $2.58 | 462,827 |
| 2020-10-05 | $2.63 | $2.74 | $2.63 | $2.73 | $2.51 | 181,022 |
| 2020-10-02 | $2.58 | $2.64 | $2.58 | $2.64 | $2.42 | 267,504 |
| 2020-10-01 | $2.63 | $2.64 | $2.60 | $2.62 | $2.40 | 133,494 |
| 2020-09-30 | $2.68 | $2.71 | $2.68 | $2.70 | $2.48 | 285,773 |
| 2020-09-29 | $2.55 | $2.65 | $2.55 | $2.60 | $2.39 | 770,041 |
| 2020-09-28 | $2.59 | $2.72 | $2.59 | $2.72 | $2.50 | 410,323 |
| 2020-09-25 | $2.55 | $2.59 | $2.53 | $2.57 | $2.36 | 745,606 |
| 2020-09-24 | $2.60 | $2.67 | $2.59 | $2.63 | $2.41 | 563,664 |
| 2020-09-23 | $2.76 | $2.76 | $2.64 | $2.66 | $2.44 | 546,656 |
| 2020-09-22 | $2.83 | $2.83 | $2.71 | $2.74 | $2.51 | 480,273 |
| 2020-09-21 | $2.89 | $2.89 | $2.72 | $2.77 | $2.54 | 514,162 |
| 2020-09-18 | $2.99 | $3.00 | $2.94 | $2.96 | $2.72 | 214,147 |
| 2020-09-17 | $3.05 | $3.07 | $3.02 | $3.05 | $2.80 | 208,986 |
| 2020-09-16 | $3.01 | $3.05 | $2.93 | $3.00 | $2.75 | 410,692 |
| 2020-09-15 | $3.07 | $3.07 | $3.02 | $3.04 | $2.79 | 224,830 |
| 2020-09-14 | $3.15 | $3.15 | $3.05 | $3.05 | $2.80 | 1,142,309 |
| 2020-09-11 | $3.02 | $3.06 | $2.98 | $2.99 | $2.74 | 130,528 |
| 2020-09-10 | $3.12 | $3.14 | $3.05 | $3.07 | $2.82 | 162,545 |
| 2020-09-09 | $3.06 | $3.09 | $3.05 | $3.07 | $2.82 | 122,764 |
| 2020-09-08 | $3.14 | $3.14 | $3.00 | $3.03 | $2.78 | 170,167 |
| 2020-09-04 | $3.19 | $3.25 | $3.15 | $3.22 | $2.95 | 279,724 |
| 2020-09-03 | $3.13 | $3.13 | $3.00 | $3.01 | $2.76 | 100,884 |
| 2020-09-02 | $3.05 | $3.05 | $3.00 | $3.04 | $2.79 | 103,455 |
| 2020-09-01 | $3.14 | $3.19 | $3.07 | $3.10 | $2.84 | 122,199 |
| 2020-08-31 | $3.27 | $3.38 | $3.19 | $3.20 | $2.93 | 100,133 |
| 2020-08-28 | $3.30 | $3.34 | $3.29 | $3.33 | $3.06 | 54,824 |
| 2020-08-27 | $3.21 | $3.22 | $3.17 | $3.18 | $2.92 | 41,497 |
| 2020-08-26 | $3.22 | $3.26 | $3.22 | $3.23 | $2.96 | 36,963 |
| 2020-08-25 | $3.26 | $3.26 | $3.19 | $3.22 | $2.95 | 60,066 |
| 2020-08-24 | $3.14 | $3.23 | $3.14 | $3.22 | $2.95 | 120,246 |
| 2020-08-21 | $3.06 | $3.10 | $3.05 | $3.09 | $2.84 | 53,519 |
| 2020-08-20 | $3.14 | $3.18 | $3.14 | $3.17 | $2.91 | 48,507 |
| 2020-08-19 | $3.20 | $3.27 | $3.17 | $3.22 | $2.95 | 128,895 |
| 2020-08-18 | $3.27 | $3.27 | $3.19 | $3.22 | $2.95 | 245,957 |
| 2020-08-17 | $3.29 | $3.30 | $3.26 | $3.28 | $3.01 | 150,339 |
| 2020-08-14 | $3.30 | $3.30 | $3.20 | $3.28 | $3.01 | 82,629 |
| 2020-08-13 | $3.33 | $3.35 | $3.29 | $3.31 | $3.04 | 236,422 |
| 2020-08-12 | $3.40 | $3.40 | $3.28 | $3.28 | $3.01 | 514,609 |
| 2020-08-11 | $3.30 | $3.33 | $3.26 | $3.27 | $3.00 | 129,298 |
| 2020-08-10 | $3.15 | $3.20 | $3.15 | $3.17 | $2.91 | 156,446 |
| 2020-08-07 | $3.15 | $3.16 | $3.05 | $3.16 | $2.90 | 223,198 |
| 2020-08-06 | $3.08 | $3.15 | $3.07 | $3.12 | $2.86 | 142,062 |
| 2020-08-05 | $3.17 | $3.19 | $3.14 | $3.16 | $2.90 | 96,006 |
| 2020-08-04 | $3.12 | $3.18 | $3.12 | $3.16 | $2.90 | 149,802 |
| 2020-08-03 | $2.96 | $3.02 | $2.95 | $3.00 | $2.75 | 335,142 |
| 2020-07-31 | $3.04 | $3.08 | $2.97 | $2.99 | $2.74 | 307,865 |
| 2020-07-30 | $3.11 | $3.14 | $3.03 | $3.12 | $2.86 | 242,490 |
| 2020-07-29 | $3.22 | $3.28 | $3.20 | $3.27 | $3.00 | 91,502 |
| 2020-07-28 | $3.30 | $3.33 | $3.27 | $3.31 | $3.04 | 36,748 |
| 2020-07-27 | $3.30 | $3.30 | $3.26 | $3.29 | $3.02 | 160,058 |
| 2020-07-24 | $3.35 | $3.38 | $3.35 | $3.36 | $3.08 | 75,531 |
| 2020-07-23 | $3.40 | $3.46 | $3.38 | $3.42 | $3.13 | 65,926 |
| 2020-07-22 | $3.47 | $3.54 | $3.47 | $3.49 | $3.20 | 53,043 |
| 2020-07-21 | $3.57 | $3.57 | $3.52 | $3.53 | $3.24 | 243,790 |
| 2020-07-20 | $3.53 | $3.57 | $3.51 | $3.55 | $3.26 | 55,947 |
| 2020-07-17 | $3.54 | $3.56 | $3.50 | $3.56 | $3.27 | 88,018 |
| 2020-07-16 | $3.52 | $3.60 | $3.52 | $3.55 | $3.26 | 322,647 |
| 2020-07-15 | $3.59 | $3.60 | $3.53 | $3.58 | $3.28 | 146,510 |
| 2020-07-14 | $3.41 | $3.46 | $3.41 | $3.46 | $3.17 | 102,788 |
| 2020-07-13 | $3.42 | $3.49 | $3.40 | $3.41 | $3.13 | 167,415 |
| 2020-07-10 | $3.33 | $3.44 | $3.33 | $3.44 | $3.16 | 99,595 |
| 2020-07-09 | $3.37 | $3.37 | $3.25 | $3.25 | $2.98 | 72,699 |
| 2020-07-08 | $3.40 | $3.44 | $3.38 | $3.43 | $3.15 | 92,427 |
| 2020-07-07 | $3.57 | $3.57 | $3.42 | $3.42 | $3.14 | 107,928 |
| 2020-07-06 | $3.62 | $3.62 | $3.53 | $3.56 | $3.27 | 100,680 |
| 2020-07-02 | $3.46 | $3.50 | $3.40 | $3.44 | $3.16 | 127,210 |
| 2020-07-01 | $3.29 | $3.30 | $3.26 | $3.30 | $3.03 | 94,426 |
| 2020-06-30 | $3.23 | $3.31 | $3.22 | $3.31 | $3.04 | 195,778 |
| 2020-06-29 | $3.29 | $3.33 | $3.27 | $3.29 | $3.02 | 116,144 |
| 2020-06-26 | $3.26 | $3.26 | $3.20 | $3.22 | $2.95 | 80,179 |
| 2020-06-25 | $3.21 | $3.35 | $3.20 | $3.32 | $3.05 | 201,564 |
| 2020-06-24 | $3.36 | $3.36 | $3.16 | $3.17 | $2.91 | 349,890 |
| 2020-06-23 | $3.38 | $3.40 | $3.32 | $3.33 | $3.06 | 127,667 |
| 2020-06-22 | $3.15 | $3.23 | $3.15 | $3.21 | $2.95 | 126,969 |
| 2020-06-19 | $3.24 | $3.38 | $3.13 | $3.16 | $2.90 | 184,002 |
| 2020-06-18 | $3.22 | $3.27 | $3.21 | $3.22 | $2.95 | 123,865 |
| 2020-06-17 | $3.29 | $3.30 | $3.23 | $3.23 | $2.96 | 34,205 |
| 2020-06-16 | $3.37 | $3.38 | $3.25 | $3.31 | $3.04 | 189,050 |
| 2020-06-15 | $3.15 | $3.32 | $3.14 | $3.32 | $3.05 | 354,148 |
| 2020-06-12 | $3.36 | $3.40 | $3.25 | $3.33 | $3.06 | 448,730 |
| 2020-06-11 | $3.28 | $3.34 | $3.12 | $3.13 | $2.87 | 313,064 |
| 2020-06-10 | $3.66 | $3.66 | $3.52 | $3.55 | $3.26 | 183,937 |
| 2020-06-09 | $3.85 | $3.85 | $3.66 | $3.70 | $3.40 | 404,816 |
| 2020-06-08 | $4.08 | $4.10 | $3.91 | $4.03 | $3.70 | 261,421 |
| 2020-06-05 | $3.78 | $3.81 | $3.70 | $3.75 | $3.44 | 342,711 |
| 2020-06-04 | $3.41 | $3.48 | $3.36 | $3.44 | $3.16 | 287,623 |
| 2020-06-03 | $3.23 | $3.34 | $3.23 | $3.31 | $3.04 | 273,687 |
| 2020-06-02 | $3.20 | $3.22 | $3.14 | $3.16 | $2.90 | 731,125 |
| 2020-06-01 | $3.02 | $3.09 | $3.01 | $3.09 | $2.84 | 121,669 |
| 2020-05-29 | $3.05 | $3.05 | $2.91 | $2.91 | $2.67 | 165,786 |
| 2020-05-28 | $3.09 | $3.13 | $3.04 | $3.05 | $2.80 | 165,498 |
| 2020-05-27 | $3.14 | $3.16 | $3.06 | $3.15 | $2.89 | 687,409 |
| 2020-05-26 | $2.85 | $2.95 | $2.85 | $2.90 | $2.66 | 556,302 |
| 2020-05-22 | $2.77 | $2.77 | $2.70 | $2.73 | $2.51 | 267,052 |
| 2020-05-21 | $2.75 | $2.79 | $2.69 | $2.71 | $2.49 | 287,187 |
| 2020-05-20 | $2.77 | $2.81 | $2.72 | $2.76 | $2.53 | 270,292 |
| 2020-05-19 | $2.65 | $2.69 | $2.60 | $2.63 | $2.41 | 1,199,236 |
| 2020-05-18 | $2.77 | $2.84 | $2.68 | $2.83 | $2.60 | 607,975 |
| 2020-05-15 | $2.55 | $2.60 | $2.52 | $2.56 | $2.35 | 1,388,527 |
| 2020-05-14 | $2.52 | $2.65 | $2.47 | $2.60 | $2.39 | 607,495 |
| 2020-05-13 | $2.68 | $2.69 | $2.61 | $2.67 | $2.45 | 309,394 |
| 2020-05-12 | $2.78 | $2.82 | $2.73 | $2.75 | $2.52 | 939,909 |
| 2020-05-11 | $2.87 | $2.87 | $2.78 | $2.85 | $2.62 | 170,375 |
| 2020-05-08 | $2.82 | $2.91 | $2.82 | $2.91 | $2.67 | 481,389 |
| 2020-05-07 | $2.80 | $2.85 | $2.78 | $2.82 | $2.59 | 810,082 |
| 2020-05-06 | $2.86 | $2.86 | $2.76 | $2.78 | $2.55 | 673,279 |
| 2020-05-05 | $2.92 | $2.94 | $2.86 | $2.88 | $2.64 | 585,209 |
| 2020-05-04 | $2.95 | $2.96 | $2.89 | $2.92 | $2.68 | 471,464 |
| 2020-05-01 | $3.18 | $3.18 | $3.00 | $3.02 | $2.77 | 530,054 |
| 2020-04-30 | $3.13 | $3.18 | $3.10 | $3.15 | $2.89 | 1,433,659 |
| 2020-04-29 | $3.34 | $3.44 | $3.31 | $3.44 | $3.16 | 395,882 |
| 2020-04-28 | $3.23 | $3.25 | $3.15 | $3.22 | $2.95 | 644,102 |
| 2020-04-27 | $2.98 | $3.12 | $2.98 | $3.12 | $2.86 | 425,899 |
| 2020-04-24 | $2.98 | $3.00 | $2.93 | $2.98 | $2.73 | 242,361 |
| 2020-04-23 | $2.99 | $3.11 | $2.99 | $3.04 | $2.79 | 605,401 |
| 2020-04-22 | $2.89 | $3.02 | $2.86 | $2.95 | $2.71 | 445,183 |
| 2020-04-21 | $2.84 | $2.89 | $2.81 | $2.82 | $2.59 | 1,141,358 |
| 2020-04-20 | $2.93 | $3.00 | $2.91 | $2.94 | $2.70 | 618,972 |
| 2020-04-17 | $2.97 | $3.02 | $2.90 | $3.01 | $2.76 | 471,918 |
| 2020-04-16 | $2.88 | $2.91 | $2.82 | $2.85 | $2.62 | 428,266 |
| 2020-04-15 | $2.98 | $2.99 | $2.90 | $2.95 | $2.71 | 333,236 |
| 2020-04-14 | $3.25 | $3.26 | $3.16 | $3.20 | $2.94 | 907,649 |
| 2020-04-13 | $3.32 | $3.32 | $3.11 | $3.18 | $2.92 | 290,783 |
| 2020-04-09 | $3.22 | $3.27 | $3.18 | $3.23 | $2.96 | 741,265 |
| 2020-04-08 | $3.06 | $3.16 | $3.02 | $3.13 | $2.87 | 455,772 |
| 2020-04-07 | $3.22 | $3.24 | $3.08 | $3.13 | $2.87 | 931,444 |
| 2020-04-06 | $2.96 | $2.99 | $2.91 | $2.98 | $2.73 | 1,758,973 |
| 2020-04-03 | $2.83 | $2.85 | $2.74 | $2.75 | $2.52 | 1,333,441 |
| 2020-04-02 | $2.85 | $3.03 | $2.84 | $2.97 | $2.73 | 1,198,251 |
| 2020-04-01 | $3.06 | $3.08 | $2.94 | $2.97 | $2.73 | 441,744 |
| 2020-03-31 | $3.25 | $3.32 | $3.22 | $3.25 | $2.98 | 924,086 |
| 2020-03-30 | $3.35 | $3.42 | $3.29 | $3.42 | $3.14 | 915,493 |
| 2020-03-27 | $3.55 | $3.67 | $3.45 | $3.59 | $3.29 | 412,037 |
| 2020-03-26 | $3.67 | $3.87 | $3.67 | $3.83 | $3.51 | 452,066 |
| 2020-03-25 | $3.62 | $3.78 | $3.54 | $3.70 | $3.40 | 769,493 |
| 2020-03-24 | $3.17 | $3.34 | $3.13 | $3.26 | $2.99 | 708,045 |
| 2020-03-23 | $3.03 | $3.12 | $2.89 | $2.90 | $2.66 | 581,684 |
| 2020-03-20 | $3.07 | $3.11 | $2.95 | $2.97 | $2.73 | 726,643 |
| 2020-03-19 | $2.81 | $3.01 | $2.75 | $2.93 | $2.69 | 942,510 |
| 2020-03-18 | $3.14 | $3.14 | $2.85 | $3.00 | $2.75 | 644,908 |
| 2020-03-17 | $3.07 | $3.45 | $3.07 | $3.43 | $3.15 | 1,007,969 |
| 2020-03-16 | $3.18 | $3.33 | $3.10 | $3.10 | $2.84 | 693,223 |
| 2020-03-13 | $3.99 | $4.07 | $3.64 | $4.07 | $3.73 | 2,136,370 |
| 2020-03-12 | $3.81 | $3.81 | $3.37 | $3.43 | $3.15 | 1,791,799 |
| 2020-03-11 | $4.27 | $4.29 | $3.98 | $4.10 | $3.76 | 759,903 |
| 2020-03-10 | $4.31 | $4.36 | $4.06 | $4.29 | $3.94 | 1,365,472 |
| 2020-03-09 | $4.11 | $4.24 | $3.92 | $3.97 | $3.64 | 3,443,663 |
| 2020-03-06 | $4.89 | $4.91 | $4.76 | $4.85 | $4.45 | 580,446 |
| 2020-03-05 | $5.12 | $5.13 | $5.00 | $5.04 | $4.62 | 937,323 |
| 2020-03-04 | $5.32 | $5.48 | $5.26 | $5.46 | $5.01 | 386,623 |
| 2020-03-03 | $5.49 | $5.56 | $5.26 | $5.35 | $4.91 | 512,488 |
| 2020-03-02 | $5.54 | $5.65 | $5.46 | $5.65 | $5.18 | 200,831 |
| 2020-02-28 | $5.54 | $5.65 | $5.49 | $5.60 | $5.14 | 279,837 |
| 2020-02-27 | $5.77 | $5.93 | $5.73 | $5.73 | $5.26 | 295,912 |
| 2020-02-26 | $6.17 | $6.22 | $6.00 | $6.04 | $5.54 | 713,066 |
| 2020-02-25 | $6.30 | $6.30 | $6.11 | $6.12 | $5.62 | 322,917 |
| 2020-02-24 | $6.42 | $6.48 | $6.41 | $6.42 | $5.89 | 819,678 |
| 2020-02-21 | $6.70 | $6.74 | $6.65 | $6.73 | $6.18 | 375,411 |
| 2020-02-20 | $6.79 | $6.82 | $6.70 | $6.74 | $6.18 | 5,483,765 |
| 2020-02-19 | $6.83 | $6.85 | $6.83 | $6.84 | $6.28 | 7,354,911 |
| 2020-02-18 | $6.87 | $6.89 | $6.82 | $6.84 | $6.28 | 9,451,038 |
| 2020-02-14 | $6.92 | $6.92 | $6.82 | $6.83 | $6.27 | 2,132,083 |
| 2020-02-13 | $6.88 | $6.89 | $6.79 | $6.83 | $6.27 | 6,281,964 |
| 2020-02-12 | $6.93 | $6.95 | $6.88 | $6.89 | $6.32 | 96,393 |
| 2020-02-11 | $6.65 | $6.67 | $6.65 | $6.65 | $6.10 | 50,571 |
| 2020-02-10 | $6.64 | $6.64 | $6.60 | $6.62 | $6.07 | 66,085 |
| 2020-02-07 | $6.66 | $6.71 | $6.65 | $6.69 | $6.14 | 88,449 |
| 2020-02-06 | $6.78 | $6.78 | $6.74 | $6.76 | $6.20 | 87,434 |
| 2020-02-05 | $6.65 | $6.71 | $6.63 | $6.71 | $6.16 | 124,006 |
| 2020-02-04 | $6.58 | $6.58 | $6.53 | $6.53 | $5.99 | 99,320 |
| 2020-02-03 | $6.46 | $6.54 | $6.45 | $6.47 | $5.94 | 213,894 |
| 2020-01-31 | $6.49 | $6.50 | $6.42 | $6.46 | $5.93 | 352,307 |
| 2020-01-30 | $6.50 | $6.61 | $6.48 | $6.61 | $6.07 | 210,793 |
| 2020-01-29 | $6.59 | $6.64 | $6.56 | $6.56 | $6.02 | 225,271 |
| 2020-01-28 | $6.60 | $6.60 | $6.54 | $6.57 | $6.03 | 257,729 |
| 2020-01-27 | $6.50 | $6.62 | $6.48 | $6.58 | $6.04 | 123,583 |
| 2020-01-24 | $6.79 | $6.79 | $6.64 | $6.66 | $6.11 | 325,152 |
| 2020-01-23 | $6.74 | $6.77 | $6.62 | $6.76 | $6.20 | 74,873 |
| 2020-01-22 | $6.75 | $6.76 | $6.70 | $6.72 | $6.17 | 127,178 |
| 2020-01-21 | $6.82 | $6.82 | $6.75 | $6.77 | $6.21 | 153,248 |
| 2020-01-17 | $6.86 | $6.86 | $6.81 | $6.82 | $6.26 | 74,258 |
| 2020-01-16 | $6.87 | $6.90 | $6.83 | $6.88 | $6.31 | 171,902 |
| 2020-01-15 | $6.94 | $6.95 | $6.90 | $6.90 | $6.33 | 184,401 |
| 2020-01-14 | $6.97 | $7.04 | $6.97 | $7.01 | $6.43 | 197,152 |
| 2020-01-13 | $7.01 | $7.06 | $6.98 | $7.06 | $6.48 | 124,865 |
| 2020-01-10 | $7.05 | $7.07 | $6.99 | $7.01 | $6.43 | 99,817 |
| 2020-01-09 | $7.12 | $7.12 | $7.01 | $7.11 | $6.52 | 113,443 |
| 2020-01-08 | $7.03 | $7.14 | $7.03 | $7.10 | $6.51 | 178,691 |
| 2020-01-07 | $7.00 | $7.06 | $7.00 | $7.05 | $6.47 | 167,793 |
| 2020-01-06 | $6.93 | $7.01 | $6.93 | $7.00 | $6.42 | 124,094 |
| 2020-01-03 | $6.96 | $7.04 | $6.96 | $7.03 | $6.45 | 195,078 |
| 2020-01-02 | $7.07 | $7.15 | $7.07 | $7.12 | $6.53 | 90,469 |
| 2019-12-31 | $6.96 | $7.01 | $6.93 | $6.99 | $6.41 | 79,883 |
| 2019-12-30 | $7.00 | $7.01 | $6.96 | $6.96 | $6.39 | 109,984 |
| 2019-12-27 | $6.93 | $6.97 | $6.90 | $6.96 | $6.39 | 298,256 |
| 2019-12-26 | $6.88 | $6.98 | $6.88 | $6.97 | $6.40 | 128,240 |
| 2019-12-24 | $6.87 | $6.95 | $6.87 | $6.94 | $6.37 | 69,264 |
| 2019-12-23 | $6.92 | $6.95 | $6.91 | $6.94 | $6.37 | 342,221 |
| 2019-12-20 | $6.94 | $6.98 | $6.93 | $6.94 | $6.37 | 139,104 |
| 2019-12-19 | $6.87 | $6.95 | $6.87 | $6.93 | $6.36 | 168,180 |
| 2019-12-18 | $6.87 | $6.92 | $6.86 | $6.86 | $6.29 | 661,658 |
| 2019-12-17 | $6.82 | $6.88 | $6.80 | $6.86 | $6.29 | 133,392 |
| 2019-12-16 | $6.83 | $6.88 | $6.82 | $6.82 | $6.26 | 731,369 |
| 2019-12-13 | $6.78 | $6.86 | $6.73 | $6.73 | $6.18 | 603,711 |
| 2019-12-12 | $6.63 | $6.73 | $6.63 | $6.73 | $6.18 | 221,844 |
| 2019-12-11 | $6.48 | $6.52 | $6.44 | $6.51 | $5.97 | 202,608 |
| 2019-12-10 | $6.43 | $6.49 | $6.43 | $6.45 | $5.92 | 85,552 |
| 2019-12-09 | $6.52 | $6.55 | $6.47 | $6.48 | $5.95 | 142,959 |
| 2019-12-06 | $6.49 | $6.52 | $6.46 | $6.49 | $5.96 | 435,109 |
| 2019-12-05 | $6.48 | $6.48 | $6.44 | $6.48 | $5.95 | 177,109 |
| 2019-12-04 | $6.35 | $6.41 | $6.35 | $6.40 | $5.87 | 186,722 |
| 2019-12-03 | $6.18 | $6.28 | $6.15 | $6.27 | $5.75 | 264,610 |
| 2019-12-02 | $6.33 | $6.33 | $6.21 | $6.27 | $5.75 | 178,551 |
| 2019-11-29 | $6.27 | $6.30 | $6.27 | $6.27 | $5.75 | 47,680 |
| 2019-11-27 | $6.24 | $6.27 | $6.23 | $6.25 | $5.73 | 133,131 |
| 2019-11-26 | $6.22 | $6.27 | $6.21 | $6.26 | $5.74 | 305,568 |
| 2019-11-25 | $6.27 | $6.30 | $6.22 | $6.28 | $5.76 | 106,648 |
| 2019-11-22 | $6.29 | $6.33 | $6.27 | $6.29 | $5.77 | 77,932 |
| 2019-11-21 | $6.24 | $6.25 | $6.20 | $6.23 | $5.72 | 276,587 |
| 2019-11-20 | $6.21 | $6.25 | $6.18 | $6.21 | $5.70 | 670,599 |
| 2019-11-19 | $6.25 | $6.29 | $6.22 | $6.25 | $5.73 | 159,110 |
| 2019-11-18 | $6.15 | $6.23 | $6.14 | $6.21 | $5.70 | 117,340 |
| 2019-11-15 | $6.25 | $6.26 | $6.20 | $6.22 | $5.71 | 106,391 |
| 2019-11-14 | $6.19 | $6.22 | $6.14 | $6.17 | $5.66 | 217,486 |
| 2019-11-13 | $6.16 | $6.18 | $6.13 | $6.16 | $5.65 | 144,399 |
| 2019-11-12 | $6.29 | $6.34 | $6.26 | $6.28 | $5.76 | 161,158 |
| 2019-11-11 | $6.29 | $6.35 | $6.29 | $6.32 | $5.80 | 149,131 |
| 2019-11-08 | $6.29 | $6.29 | $6.24 | $6.26 | $5.74 | 134,837 |
| 2019-11-07 | $6.31 | $6.33 | $6.27 | $6.30 | $5.78 | 424,946 |
| 2019-11-06 | $6.20 | $6.28 | $6.13 | $6.13 | $5.62 | 385,713 |
| 2019-11-05 | $5.98 | $6.00 | $5.94 | $5.94 | $5.45 | 105,789 |
| 2019-11-04 | $5.92 | $5.95 | $5.91 | $5.91 | $5.42 | 96,217 |
| 2019-11-01 | $5.78 | $5.81 | $5.75 | $5.79 | $5.31 | 116,622 |
| 2019-10-31 | $5.70 | $5.72 | $5.64 | $5.70 | $5.23 | 139,386 |
| 2019-10-30 | $5.74 | $5.77 | $5.69 | $5.74 | $5.27 | 130,341 |
| 2019-10-29 | $5.87 | $5.89 | $5.84 | $5.86 | $5.38 | 85,789 |
| 2019-10-28 | $5.87 | $5.91 | $5.86 | $5.86 | $5.38 | 46,886 |
| 2019-10-25 | $5.80 | $5.84 | $5.77 | $5.82 | $5.34 | 110,873 |
| 2019-10-24 | $5.89 | $5.95 | $5.78 | $5.83 | $5.35 | 216,043 |
| 2019-10-23 | $5.93 | $6.00 | $5.86 | $5.90 | $5.41 | 506,739 |
| 2019-10-22 | $5.89 | $5.95 | $5.85 | $5.87 | $5.39 | 182,974 |
| 2019-10-21 | $6.01 | $6.03 | $5.90 | $5.95 | $5.46 | 284,154 |
| 2019-10-18 | $5.81 | $5.88 | $5.81 | $5.87 | $5.39 | 230,632 |
| 2019-10-17 | $5.85 | $5.90 | $5.77 | $5.78 | $5.30 | 91,777 |
| 2019-10-16 | $5.77 | $5.82 | $5.75 | $5.75 | $5.28 | 120,006 |
| 2019-10-15 | $5.59 | $5.75 | $5.58 | $5.69 | $5.22 | 97,475 |
| 2019-10-14 | $5.56 | $5.60 | $5.53 | $5.57 | $5.11 | 110,769 |
| 2019-10-11 | $5.52 | $5.58 | $5.52 | $5.57 | $5.11 | 194,966 |
| 2019-10-10 | $5.19 | $5.31 | $5.19 | $5.30 | $4.86 | 118,160 |
| 2019-10-09 | $5.08 | $5.16 | $5.08 | $5.12 | $4.70 | 208,943 |
| 2019-10-08 | $5.09 | $5.16 | $5.08 | $5.11 | $4.69 | 258,892 |
| 2019-10-07 | $5.17 | $5.22 | $5.15 | $5.18 | $4.75 | 139,115 |
| 2019-10-04 | $5.15 | $5.23 | $5.12 | $5.21 | $4.78 | 158,154 |
| 2019-10-03 | $5.18 | $5.20 | $5.08 | $5.20 | $4.77 | 157,968 |
| 2019-10-02 | $5.26 | $5.31 | $5.21 | $5.21 | $4.78 | 217,299 |
| 2019-10-01 | $5.46 | $5.49 | $5.39 | $5.39 | $4.95 | 209,957 |
| 2019-09-30 | $5.51 | $5.54 | $5.50 | $5.51 | $5.06 | 108,723 |
| 2019-09-27 | $5.48 | $5.49 | $5.43 | $5.45 | $5.00 | 100,674 |
| 2019-09-26 | $5.50 | $5.50 | $5.46 | $5.49 | $5.04 | 64,327 |
| 2019-09-25 | $5.46 | $5.53 | $5.44 | $5.50 | $5.05 | 187,422 |
| 2019-09-24 | $5.62 | $5.62 | $5.51 | $5.54 | $5.08 | 157,742 |
| 2019-09-23 | $5.62 | $5.66 | $5.59 | $5.63 | $5.17 | 538,238 |
| 2019-09-20 | $5.77 | $5.81 | $5.77 | $5.81 | $5.33 | 472,770 |
| 2019-09-19 | $5.76 | $5.79 | $5.73 | $5.75 | $5.28 | 288,751 |
| 2019-09-18 | $5.66 | $5.70 | $5.63 | $5.66 | $5.19 | 373,845 |
| 2019-09-17 | $5.60 | $5.67 | $5.57 | $5.65 | $5.18 | 90,196 |
| 2019-09-16 | $5.72 | $5.73 | $5.67 | $5.69 | $5.22 | 210,862 |
| 2019-09-13 | $5.79 | $5.82 | $5.76 | $5.80 | $5.32 | 150,195 |
| 2019-09-12 | $5.66 | $5.75 | $5.63 | $5.72 | $5.25 | 301,877 |
| 2019-09-11 | $5.69 | $5.69 | $5.65 | $5.68 | $5.21 | 152,965 |
| 2019-09-10 | $5.65 | $5.72 | $5.65 | $5.70 | $5.23 | 202,875 |
| 2019-09-09 | $5.53 | $5.61 | $5.53 | $5.59 | $5.13 | 307,784 |
| 2019-09-06 | $5.37 | $5.38 | $5.33 | $5.35 | $4.91 | 165,250 |
| 2019-09-05 | $5.33 | $5.39 | $5.31 | $5.36 | $4.92 | 1,791,052 |
| 2019-09-04 | $5.20 | $5.23 | $5.17 | $5.21 | $4.78 | 618,131 |
| 2019-09-03 | $5.09 | $5.12 | $5.06 | $5.10 | $4.68 | 197,940 |
| 2019-08-30 | $5.18 | $5.19 | $5.11 | $5.14 | $4.72 | 385,171 |
| 2019-08-29 | $5.07 | $5.11 | $5.06 | $5.10 | $4.68 | 310,795 |
| 2019-08-28 | $4.99 | $5.03 | $4.95 | $4.99 | $4.58 | 216,045 |
| 2019-08-27 | $5.04 | $5.06 | $5.01 | $5.02 | $4.61 | 689,321 |
| 2019-08-26 | $5.08 | $5.10 | $5.04 | $5.08 | $4.66 | 254,253 |
| 2019-08-23 | $5.03 | $5.11 | $4.95 | $4.95 | $4.54 | 163,057 |
| 2019-08-22 | $5.06 | $5.10 | $5.01 | $5.07 | $4.65 | 395,536 |
| 2019-08-21 | $4.96 | $4.97 | $4.93 | $4.96 | $4.55 | 259,919 |
| 2019-08-20 | $4.96 | $4.99 | $4.90 | $4.96 | $4.55 | 936,531 |
| 2019-08-19 | $5.01 | $5.02 | $4.98 | $4.98 | $4.57 | 401,544 |
| 2019-08-16 | $4.82 | $4.96 | $4.82 | $4.96 | $4.55 | 386,837 |
| 2019-08-15 | $4.80 | $4.83 | $4.75 | $4.79 | $4.40 | 712,673 |
| 2019-08-14 | $4.87 | $4.87 | $4.80 | $4.85 | $4.45 | 889,169 |
| 2019-08-13 | $4.96 | $5.09 | $4.95 | $5.07 | $4.65 | 481,349 |
| 2019-08-12 | $4.95 | $4.99 | $4.91 | $4.93 | $4.52 | 252,086 |
| 2019-08-09 | $5.05 | $5.13 | $5.03 | $5.09 | $4.67 | 532,199 |
| 2019-08-08 | $5.06 | $5.17 | $5.06 | $5.11 | $4.69 | 452,374 |
| 2019-08-07 | $4.95 | $5.07 | $4.93 | $5.06 | $4.64 | 487,770 |
| 2019-08-06 | $5.05 | $5.15 | $5.03 | $5.15 | $4.73 | 720,022 |
| 2019-08-05 | $5.06 | $5.10 | $5.00 | $5.02 | $4.61 | 332,565 |
| 2019-08-02 | $5.08 | $5.11 | $5.01 | $5.09 | $4.67 | 260,854 |
| 2019-08-01 | $5.20 | $5.27 | $5.13 | $5.14 | $4.72 | 657,121 |
| 2019-07-31 | $5.03 | $5.05 | $4.95 | $4.95 | $4.54 | 227,041 |
| 2019-07-30 | $4.96 | $4.99 | $4.93 | $4.95 | $4.54 | 399,560 |
| 2019-07-29 | $5.13 | $5.14 | $5.10 | $5.10 | $4.68 | 387,726 |
| 2019-07-26 | $5.13 | $5.18 | $5.13 | $5.18 | $4.75 | 187,331 |
| 2019-07-25 | $5.22 | $5.22 | $5.11 | $5.15 | $4.73 | 362,342 |
| 2019-07-24 | $5.15 | $5.20 | $5.11 | $5.20 | $4.77 | 178,598 |
| 2019-07-23 | $5.14 | $5.19 | $5.13 | $5.19 | $4.76 | 577,924 |
| 2019-07-22 | $5.03 | $5.04 | $4.98 | $5.00 | $4.59 | 265,551 |
| 2019-07-19 | $5.03 | $5.06 | $4.99 | $5.03 | $4.62 | 205,306 |
| 2019-07-18 | $5.11 | $5.16 | $5.09 | $5.11 | $4.69 | 231,650 |
| 2019-07-17 | $5.20 | $5.21 | $5.10 | $5.14 | $4.72 | 547,598 |
| 2019-07-16 | $5.16 | $5.20 | $5.14 | $5.18 | $4.75 | 443,568 |
| 2019-07-15 | $5.10 | $5.15 | $5.08 | $5.15 | $4.73 | 394,561 |
| 2019-07-12 | $5.13 | $5.15 | $5.08 | $5.15 | $4.73 | 224,878 |
| 2019-07-11 | $5.04 | $5.10 | $5.02 | $5.10 | $4.68 | 300,817 |
| 2019-07-10 | $5.04 | $5.11 | $5.01 | $5.02 | $4.61 | 532,966 |
| 2019-07-09 | $4.94 | $5.00 | $4.92 | $4.95 | $4.54 | 394,771 |
| 2019-07-08 | $5.07 | $5.07 | $5.01 | $5.02 | $4.61 | 212,759 |
| 2019-07-05 | $5.12 | $5.14 | $5.06 | $5.11 | $4.69 | 110,608 |
| 2019-07-03 | $5.00 | $5.02 | $4.97 | $5.01 | $4.60 | 132,947 |
| 2019-07-02 | $4.98 | $4.98 | $4.94 | $4.95 | $4.54 | 406,326 |
| 2019-07-01 | $5.05 | $5.07 | $4.98 | $5.00 | $4.59 | 443,463 |
| 2019-06-28 | $5.00 | $5.02 | $4.98 | $5.00 | $4.59 | 179,954 |
| 2019-06-27 | $5.00 | $5.01 | $4.96 | $4.96 | $4.55 | 200,917 |
| 2019-06-26 | $4.88 | $4.92 | $4.87 | $4.87 | $4.47 | 225,758 |
| 2019-06-25 | $4.81 | $4.84 | $4.79 | $4.80 | $4.40 | 440,009 |
| 2019-06-24 | $4.93 | $4.95 | $4.83 | $4.84 | $4.44 | 7,677,765 |
| 2019-06-21 | $4.92 | $4.96 | $4.91 | $4.94 | $4.53 | 416,358 |
| 2019-06-20 | $4.88 | $4.90 | $4.85 | $4.89 | $4.49 | 542,043 |
| 2019-06-19 | $4.88 | $4.91 | $4.86 | $4.86 | $4.46 | 471,212 |
| 2019-06-18 | $4.74 | $4.81 | $4.70 | $4.76 | $4.37 | 1,028,804 |
| 2019-06-17 | $4.73 | $4.75 | $4.68 | $4.69 | $4.30 | 554,125 |
| 2019-06-14 | $4.75 | $4.77 | $4.73 | $4.76 | $4.37 | 586,881 |
| 2019-06-13 | $4.81 | $4.83 | $4.78 | $4.81 | $4.41 | 351,206 |
| 2019-06-12 | $4.96 | $4.96 | $4.89 | $4.89 | $4.49 | 255,951 |
| 2019-06-11 | $5.05 | $5.06 | $4.97 | $5.00 | $4.59 | 1,164,225 |
| 2019-06-10 | $5.06 | $5.07 | $4.97 | $4.97 | $4.56 | 370,540 |
| 2019-06-07 | $5.01 | $5.03 | $4.99 | $4.99 | $4.58 | 310,994 |
| 2019-06-06 | $5.03 | $5.06 | $5.01 | $5.02 | $4.61 | 265,226 |
| 2019-06-05 | $5.07 | $5.09 | $5.03 | $5.04 | $4.62 | 372,788 |
| 2019-06-04 | $5.07 | $5.14 | $5.07 | $5.13 | $4.71 | 377,701 |
| 2019-06-03 | $5.04 | $5.07 | $4.99 | $5.05 | $4.63 | 1,254,519 |
| 2019-05-31 | $5.02 | $5.07 | $5.00 | $5.05 | $4.63 | 342,911 |
| 2019-05-30 | $5.07 | $5.08 | $5.04 | $5.06 | $4.64 | 858,010 |
| 2019-05-29 | $5.04 | $5.11 | $5.03 | $5.11 | $4.69 | 589,816 |
| 2019-05-28 | $5.13 | $5.13 | $5.04 | $5.05 | $4.63 | 321,529 |
| 2019-05-24 | $5.20 | $5.22 | $5.17 | $5.20 | $4.77 | 224,208 |
| 2019-05-23 | $5.10 | $5.32 | $5.05 | $5.21 | $4.78 | 536,334 |
| 2019-05-22 | $5.66 | $5.73 | $5.61 | $5.69 | $4.76 | 784,370 |
| 2019-05-21 | $5.57 | $5.75 | $5.57 | $5.72 | $4.79 | 792,276 |
| 2019-05-20 | $5.69 | $5.69 | $5.61 | $5.61 | $4.70 | 1,015,409 |
| 2019-05-17 | $5.75 | $5.80 | $5.73 | $5.76 | $4.82 | 1,166,744 |
| 2019-05-16 | $5.78 | $5.89 | $5.77 | $5.85 | $4.90 | 352,082 |
| 2019-05-15 | $5.71 | $5.84 | $5.68 | $5.82 | $4.87 | 517,710 |
| 2019-05-14 | $5.74 | $5.83 | $5.71 | $5.81 | $4.86 | 444,810 |
| 2019-05-13 | $5.80 | $5.81 | $5.74 | $5.76 | $4.82 | 460,382 |
| 2019-05-10 | $5.87 | $5.98 | $5.83 | $5.97 | $5.00 | 299,919 |
| 2019-05-09 | $5.90 | $6.01 | $5.87 | $5.99 | $5.02 | 455,283 |
| 2019-05-08 | $6.01 | $6.08 | $5.98 | $6.04 | $5.06 | 462,912 |
| 2019-05-07 | $6.08 | $6.09 | $6.02 | $6.04 | $5.06 | 243,383 |
| 2019-05-06 | $6.20 | $6.33 | $6.20 | $6.31 | $5.28 | 345,914 |
| 2019-05-03 | $6.51 | $6.52 | $6.41 | $6.44 | $5.39 | 436,422 |
| 2019-05-02 | $6.36 | $6.37 | $6.31 | $6.34 | $5.31 | 178,916 |
| 2019-05-01 | $6.26 | $6.37 | $6.26 | $6.29 | $5.27 | 76,500 |
| 2019-04-30 | $6.29 | $6.35 | $6.24 | $6.35 | $5.32 | 215,509 |
| 2019-04-29 | $6.27 | $6.35 | $6.26 | $6.34 | $5.31 | 240,243 |
| 2019-04-26 | $6.18 | $6.21 | $6.15 | $6.15 | $5.15 | 121,378 |
| 2019-04-25 | $6.08 | $6.13 | $6.05 | $6.13 | $5.13 | 295,770 |
| 2019-04-24 | $6.15 | $6.16 | $6.11 | $6.13 | $5.13 | 124,622 |
| 2019-04-23 | $6.29 | $6.35 | $6.27 | $6.35 | $5.32 | 394,718 |
| 2019-04-22 | $6.54 | $6.54 | $6.44 | $6.47 | $5.42 | 754,469 |
| 2019-04-18 | $6.48 | $6.51 | $6.44 | $6.50 | $5.44 | 138,154 |
| 2019-04-17 | $6.55 | $6.59 | $6.50 | $6.59 | $5.52 | 302,434 |
| 2019-04-16 | $6.42 | $6.44 | $6.40 | $6.41 | $5.37 | 158,152 |
| 2019-04-15 | $6.34 | $6.34 | $6.28 | $6.29 | $5.27 | 107,854 |
| 2019-04-12 | $6.31 | $6.34 | $6.27 | $6.30 | $5.27 | 363,878 |
| 2019-04-11 | $6.02 | $6.08 | $5.92 | $6.03 | $5.05 | 304,329 |
| 2019-04-10 | $5.94 | $5.95 | $5.86 | $5.91 | $4.95 | 355,181 |
| 2019-04-09 | $5.93 | $5.99 | $5.93 | $5.98 | $5.01 | 240,064 |
| 2019-04-08 | $5.94 | $5.99 | $5.92 | $5.94 | $4.97 | 186,845 |
| 2019-04-05 | $5.95 | $5.98 | $5.92 | $5.95 | $4.98 | 227,133 |
| 2019-04-04 | $6.01 | $6.06 | $5.99 | $6.02 | $5.04 | 154,713 |
| 2019-04-03 | $6.00 | $6.02 | $5.97 | $6.00 | $5.02 | 372,883 |
| 2019-04-02 | $5.95 | $5.96 | $5.89 | $5.94 | $4.97 | 469,289 |
| 2019-04-01 | $5.86 | $5.97 | $5.86 | $5.97 | $5.00 | 1,557,148 |
| 2019-03-29 | $5.77 | $5.80 | $5.71 | $5.76 | $4.82 | 525,328 |
| 2019-03-28 | $5.72 | $5.76 | $5.69 | $5.75 | $4.81 | 535,454 |
| 2019-03-27 | $5.89 | $5.94 | $5.80 | $5.83 | $4.88 | 511,479 |
| 2019-03-26 | $5.73 | $5.77 | $5.68 | $5.77 | $4.83 | 570,304 |
| 2019-03-25 | $5.75 | $5.75 | $5.70 | $5.73 | $4.80 | 420,470 |
| 2019-03-22 | $5.81 | $5.82 | $5.71 | $5.75 | $4.81 | 348,668 |
| 2019-03-21 | $6.01 | $6.04 | $5.97 | $6.04 | $5.06 | 325,975 |
| 2019-03-20 | $6.21 | $6.24 | $6.14 | $6.17 | $5.17 | 613,534 |
| 2019-03-19 | $6.36 | $6.36 | $6.26 | $6.28 | $5.26 | 418,447 |
| 2019-03-18 | $6.30 | $6.32 | $6.27 | $6.32 | $5.29 | 259,941 |
| 2019-03-15 | $6.06 | $6.14 | $6.04 | $6.14 | $5.14 | 200,938 |
| 2019-03-14 | $6.03 | $6.07 | $6.03 | $6.04 | $5.06 | 171,878 |
| 2019-03-13 | $5.97 | $6.04 | $5.97 | $6.02 | $5.04 | 174,344 |
| 2019-03-12 | $5.93 | $5.93 | $5.87 | $5.91 | $4.95 | 512,410 |
| 2019-03-11 | $5.82 | $5.91 | $5.82 | $5.89 | $4.93 | 154,980 |
| 2019-03-08 | $5.63 | $5.69 | $5.59 | $5.66 | $4.74 | 1,368,343 |
| 2019-03-07 | $5.87 | $5.87 | $5.72 | $5.74 | $4.81 | 256,614 |
| 2019-03-06 | $6.13 | $6.13 | $6.03 | $6.07 | $5.08 | 204,263 |
| 2019-03-05 | $6.09 | $6.09 | $6.01 | $6.06 | $5.07 | 136,586 |
| 2019-03-04 | $6.12 | $6.14 | $6.06 | $6.09 | $5.10 | 204,769 |
| 2019-03-01 | $6.17 | $6.23 | $6.09 | $6.11 | $5.12 | 149,400 |
| 2019-02-28 | $6.10 | $6.12 | $6.06 | $6.07 | $5.08 | 224,091 |
| 2019-02-27 | $6.00 | $6.02 | $5.99 | $6.00 | $5.02 | 170,770 |
| 2019-02-26 | $5.79 | $5.82 | $5.77 | $5.78 | $4.84 | 528,390 |
| 2019-02-25 | $5.85 | $5.89 | $5.83 | $5.84 | $4.89 | 256,534 |
| 2019-02-22 | $5.73 | $5.73 | $5.67 | $5.68 | $4.76 | 295,020 |
| 2019-02-21 | $5.66 | $5.67 | $5.58 | $5.60 | $4.68 | 314,105 |
| 2019-02-20 | $5.65 | $5.72 | $5.65 | $5.69 | $4.76 | 546,446 |
| 2019-02-19 | $5.57 | $5.66 | $5.57 | $5.66 | $4.74 | 246,072 |
| 2019-02-15 | $5.40 | $5.49 | $5.40 | $5.48 | $4.59 | 961,224 |
| 2019-02-14 | $5.35 | $5.40 | $5.33 | $5.36 | $4.49 | 409,906 |
| 2019-02-13 | $5.51 | $5.51 | $5.44 | $5.45 | $4.56 | 234,543 |
| 2019-02-12 | $5.48 | $5.55 | $5.48 | $5.52 | $4.62 | 769,177 |
| 2019-02-11 | $5.39 | $5.45 | $5.37 | $5.44 | $4.55 | 483,562 |
| 2019-02-08 | $5.42 | $5.44 | $5.39 | $5.43 | $4.55 | 412,262 |
| 2019-02-07 | $5.79 | $5.81 | $5.57 | $5.59 | $4.68 | 876,129 |
| 2019-02-06 | $5.89 | $6.02 | $5.88 | $5.98 | $5.01 | 331,176 |
| 2019-02-05 | $5.91 | $5.94 | $5.88 | $5.94 | $4.97 | 262,954 |
| 2019-02-04 | $5.88 | $5.92 | $5.86 | $5.91 | $4.95 | 209,610 |
| 2019-02-01 | $6.05 | $6.12 | $6.04 | $6.06 | $5.07 | 273,607 |
| 2019-01-31 | $6.19 | $6.24 | $6.16 | $6.24 | $5.22 | 294,912 |
| 2019-01-30 | $6.44 | $6.48 | $6.35 | $6.45 | $5.40 | 582,105 |
| 2019-01-29 | $6.49 | $6.49 | $6.39 | $6.41 | $5.37 | 283,460 |
| 2019-01-28 | $6.47 | $6.48 | $6.43 | $6.47 | $5.42 | 198,524 |
| 2019-01-25 | $6.49 | $6.56 | $6.44 | $6.55 | $5.48 | 100,309 |
| 2019-01-24 | $6.30 | $6.33 | $6.25 | $6.29 | $5.27 | 363,178 |
| 2019-01-23 | $6.35 | $6.35 | $6.26 | $6.27 | $5.25 | 275,908 |
| 2019-01-22 | $6.30 | $6.36 | $6.28 | $6.33 | $5.30 | 395,230 |
| 2019-01-18 | $6.51 | $6.52 | $6.43 | $6.50 | $5.44 | 1,142,281 |
| 2019-01-17 | $6.48 | $6.52 | $6.37 | $6.52 | $5.46 | 2,735,946 |
| 2019-01-16 | $6.81 | $6.89 | $6.67 | $6.84 | $5.73 | 2,712,662 |
| 2019-01-15 | $6.68 | $6.71 | $6.64 | $6.70 | $5.61 | 456,748 |
| 2019-01-14 | $6.65 | $6.75 | $6.63 | $6.74 | $5.64 | 569,875 |
| 2019-01-11 | $6.61 | $6.69 | $6.58 | $6.65 | $5.57 | 393,186 |
| 2019-01-10 | $6.60 | $6.66 | $6.60 | $6.65 | $5.57 | 194,485 |
| 2019-01-09 | $6.62 | $6.64 | $6.54 | $6.60 | $5.53 | 188,954 |
| 2019-01-08 | $6.66 | $6.66 | $6.55 | $6.60 | $5.53 | 528,634 |
| 2019-01-07 | $6.50 | $6.61 | $6.48 | $6.59 | $5.52 | 303,307 |
| 2019-01-04 | $6.41 | $6.57 | $6.41 | $6.56 | $5.49 | 451,086 |
| 2019-01-03 | $6.27 | $6.31 | $6.23 | $6.26 | $5.24 | 257,498 |
| 2019-01-02 | $6.12 | $6.26 | $6.12 | $6.26 | $5.24 | 423,920 |
| 2018-12-31 | $6.44 | $6.44 | $6.25 | $6.29 | $5.27 | 1,152,347 |
| 2018-12-28 | $6.37 | $6.39 | $6.23 | $6.25 | $5.23 | 1,077,237 |
| 2018-12-27 | $6.25 | $6.32 | $6.15 | $6.31 | $5.28 | 904,575 |
| 2018-12-26 | $6.16 | $6.39 | $6.16 | $6.33 | $5.30 | 404,009 |
| 2018-12-24 | $6.27 | $6.31 | $6.21 | $6.23 | $5.22 | 307,397 |
| 2018-12-21 | $6.40 | $6.45 | $6.25 | $6.25 | $5.23 | 652,228 |
| 2018-12-20 | $6.45 | $6.47 | $6.38 | $6.41 | $5.37 | 562,890 |
| 2018-12-19 | $6.56 | $6.65 | $6.49 | $6.52 | $5.46 | 563,652 |
| 2018-12-18 | $6.61 | $6.65 | $6.53 | $6.57 | $5.50 | 931,105 |
| 2018-12-17 | $6.61 | $6.62 | $6.54 | $6.57 | $5.50 | 648,017 |
| 2018-12-14 | $6.71 | $6.78 | $6.70 | $6.72 | $5.63 | 582,819 |
| 2018-12-13 | $6.91 | $6.96 | $6.87 | $6.89 | $5.77 | 665,593 |
| 2018-12-12 | $6.86 | $6.97 | $6.86 | $6.90 | $5.78 | 528,853 |
| 2018-12-11 | $6.77 | $6.79 | $6.67 | $6.68 | $5.59 | 1,099,180 |
| 2018-12-10 | $6.81 | $6.84 | $6.66 | $6.79 | $5.69 | 494,424 |
| 2018-12-07 | $7.01 | $7.06 | $6.88 | $6.93 | $5.80 | 405,575 |
| 2018-12-06 | $7.02 | $7.05 | $6.88 | $7.05 | $5.90 | 568,465 |
| 2018-12-04 | $7.36 | $7.38 | $7.18 | $7.21 | $6.04 | 680,153 |
| 2018-12-03 | $7.41 | $7.51 | $7.41 | $7.51 | $6.29 | 1,101,937 |
| 2018-11-30 | $7.31 | $7.33 | $7.26 | $7.31 | $6.12 | 249,932 |
| 2018-11-29 | $7.42 | $7.46 | $7.40 | $7.43 | $6.22 | 355,811 |
| 2018-11-28 | $7.43 | $7.51 | $7.36 | $7.50 | $6.28 | 397,437 |
| 2018-11-27 | $7.43 | $7.44 | $7.38 | $7.41 | $6.20 | 446,568 |
| 2018-11-26 | $7.48 | $7.51 | $7.45 | $7.46 | $6.25 | 411,555 |
| 2018-11-23 | $7.33 | $7.36 | $7.31 | $7.32 | $6.13 | 87,351 |
| 2018-11-21 | $7.41 | $7.45 | $7.35 | $7.36 | $6.16 | 530,050 |
| 2018-11-20 | $7.38 | $7.39 | $7.29 | $7.31 | $6.12 | 340,219 |
| 2018-11-19 | $7.54 | $7.55 | $7.49 | $7.52 | $6.30 | 322,933 |
| 2018-11-16 | $7.47 | $7.53 | $7.45 | $7.53 | $6.30 | 251,915 |
| 2018-11-15 | $7.44 | $7.58 | $7.42 | $7.55 | $6.32 | 487,903 |
| 2018-11-14 | $7.60 | $7.60 | $7.44 | $7.51 | $6.29 | 354,883 |
| 2018-11-13 | $7.52 | $7.61 | $7.47 | $7.50 | $6.28 | 506,964 |
| 2018-11-12 | $7.50 | $7.50 | $7.39 | $7.41 | $6.20 | 208,310 |
| 2018-11-09 | $7.61 | $7.64 | $7.57 | $7.60 | $6.36 | 141,345 |
| 2018-11-08 | $7.77 | $7.80 | $7.61 | $7.63 | $6.39 | 204,324 |
| 2018-11-07 | $7.55 | $7.66 | $7.51 | $7.65 | $6.41 | 283,443 |
| 2018-11-06 | $7.53 | $7.53 | $7.49 | $7.53 | $6.30 | 223,664 |
| 2018-11-05 | $7.54 | $7.57 | $7.50 | $7.52 | $6.30 | 239,843 |
| 2018-11-02 | $7.57 | $7.59 | $7.48 | $7.54 | $6.31 | 172,892 |
| 2018-11-01 | $7.42 | $7.44 | $7.37 | $7.42 | $6.21 | 258,012 |
| 2018-10-31 | $7.28 | $7.35 | $7.26 | $7.30 | $6.11 | 181,416 |
| 2018-10-30 | $7.29 | $7.33 | $7.21 | $7.31 | $6.12 | 324,119 |
| 2018-10-29 | $7.41 | $7.43 | $7.26 | $7.32 | $6.13 | 325,729 |
| 2018-10-26 | $7.33 | $7.40 | $7.22 | $7.38 | $6.18 | 226,617 |
| 2018-10-25 | $7.50 | $7.52 | $7.29 | $7.42 | $6.21 | 920,551 |
| 2018-10-24 | $7.59 | $7.61 | $7.41 | $7.43 | $6.22 | 388,013 |
| 2018-10-23 | $7.73 | $7.79 | $7.68 | $7.77 | $6.51 | 326,056 |
| 2018-10-22 | $7.90 | $7.90 | $7.80 | $7.82 | $6.55 | 131,027 |
| 2018-10-19 | $7.85 | $8.03 | $7.85 | $7.97 | $6.67 | 211,272 |
| 2018-10-18 | $8.16 | $8.16 | $7.94 | $7.96 | $6.66 | 176,324 |
| 2018-10-17 | $8.15 | $8.22 | $8.08 | $8.14 | $6.82 | 144,430 |
| 2018-10-16 | $8.26 | $8.26 | $8.19 | $8.22 | $6.88 | 151,716 |
| 2018-10-15 | $8.21 | $8.24 | $8.15 | $8.21 | $6.87 | 250,638 |
| 2018-10-12 | $8.34 | $8.36 | $8.20 | $8.32 | $6.97 | 212,590 |
| 2018-10-11 | $8.43 | $8.44 | $8.29 | $8.30 | $6.95 | 246,011 |
| 2018-10-10 | $8.54 | $8.54 | $8.33 | $8.34 | $6.98 | 206,878 |
| 2018-10-09 | $8.37 | $8.41 | $8.32 | $8.36 | $7.00 | 347,530 |
| 2018-10-08 | $8.27 | $8.42 | $8.27 | $8.40 | $7.03 | 169,545 |
| 2018-10-05 | $8.51 | $8.52 | $8.47 | $8.49 | $7.11 | 59,623 |
| 2018-10-04 | $8.63 | $8.64 | $8.51 | $8.56 | $7.17 | 47,629 |
| 2018-10-03 | $8.48 | $8.56 | $8.47 | $8.53 | $7.14 | 103,787 |
| 2018-10-02 | $8.49 | $8.51 | $8.41 | $8.49 | $7.11 | 82,090 |
| 2018-10-01 | $8.54 | $8.57 | $8.46 | $8.48 | $7.10 | 87,064 |
| 2018-09-28 | $8.52 | $8.65 | $8.51 | $8.60 | $7.20 | 85,116 |
| 2018-09-27 | $8.80 | $8.95 | $8.80 | $8.88 | $7.44 | 227,473 |
| 2018-09-26 | $9.01 | $9.04 | $8.96 | $8.97 | $7.51 | 374,182 |
| 2018-09-25 | $9.06 | $9.07 | $8.98 | $8.99 | $7.53 | 307,199 |
| 2018-09-24 | $8.93 | $8.96 | $8.92 | $8.93 | $7.48 | 123,146 |
| 2018-09-21 | $8.93 | $8.96 | $8.90 | $8.94 | $7.49 | 119,324 |
| 2018-09-20 | $8.96 | $8.98 | $8.89 | $8.95 | $7.49 | 357,566 |
| 2018-09-19 | $8.61 | $8.71 | $8.61 | $8.71 | $7.29 | 106,916 |
| 2018-09-18 | $8.51 | $8.57 | $8.51 | $8.56 | $7.17 | 166,211 |
| 2018-09-17 | $8.50 | $8.54 | $8.50 | $8.51 | $7.13 | 77,336 |
| 2018-09-14 | $8.35 | $8.41 | $8.33 | $8.36 | $7.00 | 153,259 |
| 2018-09-13 | $8.39 | $8.40 | $8.34 | $8.35 | $6.99 | 94,838 |
| 2018-09-12 | $8.18 | $8.26 | $8.15 | $8.19 | $6.86 | 147,414 |
| 2018-09-11 | $8.20 | $8.31 | $8.20 | $8.31 | $6.95 | 179,665 |
| 2018-09-10 | $8.36 | $8.37 | $8.28 | $8.29 | $6.94 | 134,690 |
| 2018-09-07 | $8.25 | $8.29 | $8.19 | $8.22 | $6.88 | 77,601 |
| 2018-09-06 | $8.50 | $8.53 | $8.37 | $8.41 | $7.04 | 389,930 |
| 2018-09-05 | $8.44 | $8.49 | $8.40 | $8.44 | $7.07 | 154,863 |
| 2018-09-04 | $8.20 | $8.33 | $8.16 | $8.30 | $6.95 | 83,930 |
| 2018-08-31 | $8.22 | $8.25 | $8.15 | $8.22 | $6.88 | 94,689 |
| 2018-08-30 | $8.37 | $8.37 | $8.29 | $8.34 | $6.98 | 93,826 |
| 2018-08-29 | $8.37 | $8.48 | $8.36 | $8.48 | $7.10 | 114,187 |
| 2018-08-28 | $8.50 | $8.51 | $8.45 | $8.46 | $7.08 | 93,086 |
| 2018-08-27 | $8.48 | $8.53 | $8.42 | $8.48 | $7.10 | 76,607 |
| 2018-08-24 | $8.43 | $8.45 | $8.40 | $8.43 | $7.06 | 73,455 |
| 2018-08-23 | $8.30 | $8.34 | $8.30 | $8.32 | $6.97 | 317,893 |
| 2018-08-22 | $8.39 | $8.43 | $8.37 | $8.38 | $7.02 | 1,421,809 |
| 2018-08-21 | $8.26 | $8.32 | $8.18 | $8.30 | $6.95 | 449,847 |
| 2018-08-20 | $8.10 | $8.14 | $8.05 | $8.10 | $6.78 | 81,962 |
| 2018-08-17 | $8.04 | $8.15 | $8.03 | $8.12 | $6.80 | 107,607 |
| 2018-08-16 | $8.09 | $8.14 | $8.07 | $8.10 | $6.78 | 158,845 |
| 2018-08-15 | $8.00 | $8.10 | $7.98 | $8.06 | $6.75 | 176,130 |
| 2018-08-14 | $8.14 | $8.14 | $8.05 | $8.11 | $6.79 | 357,283 |
| 2018-08-13 | $8.24 | $8.30 | $8.14 | $8.18 | $6.85 | 347,168 |
| 2018-08-10 | $8.20 | $8.30 | $8.19 | $8.24 | $6.90 | 175,705 |
| 2018-08-09 | $8.65 | $8.67 | $8.57 | $8.59 | $7.19 | 55,913 |
| 2018-08-08 | $8.70 | $8.77 | $8.68 | $8.74 | $7.32 | 71,478 |
| 2018-08-07 | $8.71 | $8.79 | $8.70 | $8.73 | $7.31 | 66,142 |
| 2018-08-06 | $8.65 | $8.69 | $8.60 | $8.65 | $7.24 | 80,874 |
| 2018-08-03 | $8.64 | $8.73 | $8.64 | $8.73 | $7.31 | 100,711 |
| 2018-08-02 | $8.68 | $8.71 | $8.65 | $8.69 | $7.28 | 147,721 |
| 2018-08-01 | $8.91 | $8.92 | $8.85 | $8.92 | $7.47 | 102,350 |
| 2018-07-31 | $8.95 | $9.00 | $8.94 | $8.98 | $7.52 | 220,698 |
| 2018-07-30 | $8.71 | $8.79 | $8.71 | $8.75 | $7.33 | 140,103 |
| 2018-07-27 | $8.69 | $8.75 | $8.67 | $8.69 | $7.28 | 80,451 |
| 2018-07-26 | $8.70 | $8.70 | $8.58 | $8.60 | $7.20 | 58,333 |
| 2018-07-25 | $8.64 | $8.71 | $8.54 | $8.65 | $7.24 | 142,001 |
| 2018-07-24 | $8.67 | $8.67 | $8.60 | $8.63 | $7.23 | 236,103 |
| 2018-07-23 | $8.49 | $8.52 | $8.45 | $8.52 | $7.13 | 103,901 |
| 2018-07-20 | $8.40 | $8.48 | $8.40 | $8.45 | $7.08 | 119,264 |
| 2018-07-19 | $8.42 | $8.49 | $8.41 | $8.45 | $7.08 | 561,301 |
| 2018-07-18 | $8.48 | $8.55 | $8.47 | $8.52 | $7.13 | 2,127,479 |
| 2018-07-17 | $8.48 | $8.51 | $8.45 | $8.49 | $7.11 | 6,821,570 |
| 2018-07-16 | $8.51 | $8.58 | $8.49 | $8.57 | $7.18 | 281,466 |
| 2018-07-13 | $8.46 | $8.48 | $8.40 | $8.45 | $7.08 | 249,445 |
| 2018-07-12 | $8.44 | $8.48 | $8.40 | $8.41 | $7.04 | 114,463 |
| 2018-07-11 | $8.52 | $8.53 | $8.39 | $8.44 | $7.07 | 351,004 |
| 2018-07-10 | $8.62 | $8.66 | $8.51 | $8.63 | $7.23 | 713,892 |
| 2018-07-09 | $8.67 | $8.72 | $8.67 | $8.71 | $7.29 | 167,069 |
| 2018-07-06 | $8.61 | $8.71 | $8.60 | $8.65 | $7.24 | 192,316 |
| 2018-07-05 | $8.64 | $8.68 | $8.60 | $8.63 | $7.23 | 89,770 |
| 2018-07-03 | $8.48 | $8.52 | $8.43 | $8.43 | $7.06 | 55,618 |
| 2018-07-02 | $8.40 | $8.46 | $8.38 | $8.41 | $7.04 | 255,100 |
| 2018-06-29 | $8.48 | $8.50 | $8.34 | $8.36 | $7.00 | 123,430 |
| 2018-06-28 | $8.33 | $8.39 | $8.31 | $8.33 | $6.97 | 174,260 |
| 2018-06-27 | $8.40 | $8.47 | $8.25 | $8.25 | $6.91 | 144,087 |
| 2018-06-26 | $8.43 | $8.44 | $8.36 | $8.40 | $7.03 | 349,081 |
| 2018-06-25 | $8.48 | $8.50 | $8.37 | $8.47 | $7.09 | 160,465 |
| 2018-06-22 | $8.47 | $8.50 | $8.41 | $8.43 | $7.06 | 95,335 |
| 2018-06-21 | $8.38 | $8.44 | $8.29 | $8.40 | $7.03 | 145,076 |
| 2018-06-20 | $8.45 | $8.48 | $8.41 | $8.45 | $7.08 | 179,712 |
| 2018-06-19 | $8.43 | $8.55 | $8.39 | $8.54 | $7.15 | 278,280 |
| 2018-06-18 | $8.48 | $8.54 | $8.44 | $8.54 | $7.15 | 158,819 |
| 2018-06-15 | $8.48 | $8.62 | $8.47 | $8.61 | $7.21 | 114,928 |
| 2018-06-14 | $8.73 | $8.75 | $8.67 | $8.74 | $7.32 | 161,552 |
| 2018-06-13 | $8.85 | $8.90 | $8.81 | $8.85 | $7.41 | 112,294 |
| 2018-06-12 | $8.97 | $8.98 | $8.88 | $8.90 | $7.45 | 215,968 |
| 2018-06-11 | $8.89 | $8.97 | $8.86 | $8.92 | $7.47 | 134,360 |
| 2018-06-08 | $8.78 | $8.84 | $8.73 | $8.82 | $7.38 | 157,770 |
| 2018-06-07 | $8.93 | $8.95 | $8.80 | $8.85 | $7.41 | 517,432 |
| 2018-06-06 | $8.71 | $8.86 | $8.71 | $8.85 | $7.41 | 139,682 |
| 2018-06-05 | $8.83 | $8.83 | $8.67 | $8.79 | $7.36 | 409,903 |
| 2018-06-04 | $8.96 | $8.98 | $8.84 | $8.89 | $7.44 | 419,337 |
| 2018-06-01 | $8.80 | $8.91 | $8.78 | $8.85 | $7.41 | 855,701 |
| 2018-05-31 | $8.64 | $8.67 | $8.53 | $8.66 | $7.25 | 243,809 |
| 2018-05-30 | $8.59 | $8.78 | $8.53 | $8.76 | $7.33 | 366,047 |
| 2018-05-29 | $8.63 | $8.73 | $8.38 | $8.50 | $7.12 | 171,501 |
| 2018-05-25 | $9.02 | $9.10 | $8.89 | $9.10 | $7.62 | 114,236 |
| 2018-05-24 | $9.64 | $9.68 | $9.47 | $9.68 | $7.65 | 75,127 |
| 2018-05-23 | $9.61 | $9.65 | $9.51 | $9.64 | $7.62 | 95,218 |
| 2018-05-22 | $9.89 | $9.89 | $9.78 | $9.78 | $7.73 | 191,827 |
| 2018-05-21 | $9.76 | $9.81 | $9.73 | $9.79 | $7.73 | 93,590 |
| 2018-05-18 | $9.73 | $9.81 | $9.71 | $9.74 | $7.70 | 88,408 |
| 2018-05-17 | $9.88 | $9.90 | $9.81 | $9.87 | $7.80 | 187,676 |
| 2018-05-16 | $9.95 | $10.01 | $9.87 | $9.97 | $7.88 | 135,324 |
| 2018-05-15 | $10.04 | $10.19 | $10.02 | $10.08 | $7.96 | 575,121 |
| 2018-05-14 | $10.20 | $10.21 | $10.15 | $10.15 | $8.02 | 43,846 |
| 2018-05-11 | $10.17 | $10.19 | $10.11 | $10.19 | $8.05 | 121,384 |
| 2018-05-10 | $10.07 | $10.16 | $10.06 | $10.10 | $7.98 | 76,186 |
| 2018-05-09 | $10.04 | $10.07 | $9.99 | $10.03 | $7.92 | 96,758 |
| 2018-05-08 | $9.98 | $10.01 | $9.93 | $9.98 | $7.88 | 181,609 |
| 2018-05-07 | $10.04 | $10.15 | $10.01 | $10.13 | $8.00 | 99,336 |
| 2018-05-04 | $9.92 | $10.23 | $9.92 | $10.13 | $8.00 | 238,223 |
| 2018-05-03 | $10.84 | $10.88 | $10.75 | $10.86 | $8.58 | 140,614 |
| 2018-05-02 | $10.93 | $10.96 | $10.80 | $10.88 | $8.60 | 190,526 |
| 2018-05-01 | $10.83 | $10.90 | $10.76 | $10.86 | $8.58 | 39,242 |
| 2018-04-30 | $10.94 | $10.96 | $10.86 | $10.88 | $8.60 | 56,039 |
| 2018-04-27 | $10.87 | $11.01 | $10.85 | $11.01 | $8.70 | 30,705 |
| 2018-04-26 | $11.07 | $11.07 | $10.98 | $11.05 | $8.73 | 40,555 |
| 2018-04-25 | $11.11 | $11.15 | $11.05 | $11.12 | $8.79 | 36,732 |
| 2018-04-24 | $11.15 | $11.23 | $11.05 | $11.08 | $8.75 | 156,153 |
| 2018-04-23 | $11.22 | $11.27 | $11.14 | $11.21 | $8.86 | 41,702 |
| 2018-04-20 | $11.16 | $11.24 | $11.10 | $11.21 | $8.86 | 77,008 |
| 2018-04-19 | $11.16 | $11.25 | $11.11 | $11.22 | $8.86 | 74,325 |
| 2018-04-18 | $11.11 | $11.12 | $11.05 | $11.08 | $8.75 | 67,221 |
| 2018-04-17 | $11.08 | $11.08 | $10.97 | $11.00 | $8.69 | 131,309 |
| 2018-04-16 | $10.96 | $11.01 | $10.90 | $10.92 | $8.63 | 78,192 |
| 2018-04-13 | $11.08 | $11.08 | $10.80 | $10.83 | $8.56 | 130,898 |
| 2018-04-12 | $10.93 | $10.97 | $10.82 | $10.86 | $8.58 | 111,269 |
| 2018-04-11 | $10.89 | $10.93 | $10.80 | $10.84 | $8.56 | 75,650 |
| 2018-04-10 | $10.95 | $11.00 | $10.80 | $10.88 | $8.60 | 95,428 |
| 2018-04-09 | $10.86 | $10.99 | $10.82 | $10.85 | $8.57 | 80,803 |
| 2018-04-06 | $10.95 | $10.99 | $10.79 | $10.90 | $8.61 | 85,469 |
| 2018-04-05 | $10.93 | $11.01 | $10.89 | $10.90 | $8.61 | 121,228 |
| 2018-04-04 | $10.57 | $10.84 | $10.57 | $10.84 | $8.56 | 188,419 |
| 2018-04-03 | $10.71 | $10.82 | $10.68 | $10.81 | $8.54 | 178,031 |
| 2018-04-02 | $10.88 | $10.88 | $10.61 | $10.78 | $8.52 | 61,210 |
| 2018-03-29 | $11.00 | $11.01 | $10.81 | $10.88 | $8.60 | 79,826 |
| 2018-03-28 | $10.79 | $10.90 | $10.73 | $10.88 | $8.60 | 65,979 |
| 2018-03-27 | $10.93 | $10.96 | $10.70 | $10.79 | $8.52 | 160,435 |
| 2018-03-26 | $10.81 | $10.93 | $10.73 | $10.90 | $8.61 | 128,557 |
| 2018-03-23 | $10.78 | $10.81 | $10.60 | $10.68 | $8.44 | 96,796 |
| 2018-03-22 | $10.75 | $10.92 | $10.70 | $10.71 | $8.46 | 92,386 |
| 2018-03-21 | $11.07 | $11.20 | $11.02 | $11.13 | $8.79 | 67,344 |
| 2018-03-20 | $11.20 | $11.20 | $11.10 | $11.16 | $8.82 | 59,106 |
| 2018-03-19 | $11.37 | $11.37 | $11.13 | $11.28 | $8.91 | 67,981 |
| 2018-03-16 | $11.16 | $11.19 | $11.06 | $11.10 | $8.77 | 195,506 |
| 2018-03-15 | $10.85 | $11.08 | $10.85 | $11.06 | $8.74 | 36,525 |
| 2018-03-14 | $11.24 | $11.24 | $11.02 | $11.04 | $8.72 | 81,711 |
| 2018-03-13 | $11.41 | $11.43 | $11.27 | $11.32 | $8.94 | 99,218 |
| 2018-03-12 | $11.35 | $11.43 | $11.31 | $11.43 | $9.03 | 129,066 |
| 2018-03-09 | $11.34 | $11.41 | $11.29 | $11.38 | $8.99 | 66,788 |
| 2018-03-08 | $11.50 | $11.52 | $11.32 | $11.42 | $9.02 | 81,751 |
| 2018-03-07 | $11.40 | $11.50 | $11.33 | $11.48 | $9.07 | 183,348 |
| 2018-03-06 | $11.47 | $11.49 | $11.37 | $11.47 | $9.06 | 189,232 |
| 2018-03-05 | $11.12 | $11.23 | $11.07 | $11.20 | $8.85 | 59,040 |
| 2018-03-02 | $11.12 | $11.31 | $11.06 | $11.28 | $8.91 | 153,189 |
| 2018-03-01 | $11.29 | $11.46 | $11.23 | $11.27 | $8.90 | 45,252 |
| 2018-02-28 | $11.60 | $11.61 | $11.38 | $11.38 | $8.99 | 59,940 |
| 2018-02-27 | $11.49 | $11.59 | $11.33 | $11.40 | $9.01 | 77,023 |
| 2018-02-26 | $11.35 | $11.50 | $11.25 | $11.49 | $9.08 | 812,846 |
| 2018-02-23 | $11.39 | $11.51 | $11.36 | $11.51 | $9.09 | 180,937 |
| 2018-02-22 | $11.45 | $11.54 | $11.35 | $11.36 | $8.98 | 93,378 |
| 2018-02-21 | $11.41 | $11.46 | $11.26 | $11.36 | $8.98 | 108,861 |
| 2018-02-20 | $11.36 | $11.42 | $11.27 | $11.32 | $8.94 | 47,966 |
| 2018-02-16 | $11.51 | $11.59 | $11.49 | $11.53 | $9.11 | 51,142 |
| 2018-02-15 | $11.55 | $11.58 | $11.45 | $11.56 | $9.13 | 62,176 |
| 2018-02-14 | $11.10 | $11.46 | $11.10 | $11.40 | $9.01 | 108,066 |
| 2018-02-13 | $10.98 | $11.08 | $10.94 | $11.07 | $8.75 | 148,519 |
| 2018-02-12 | $10.91 | $11.03 | $10.84 | $11.01 | $8.70 | 101,310 |
| 2018-02-09 | $10.79 | $10.90 | $10.49 | $10.90 | $8.61 | 1,218,949 |
| 2018-02-08 | $11.32 | $11.34 | $10.94 | $11.01 | $8.70 | 123,338 |
| 2018-02-07 | $10.87 | $11.05 | $10.81 | $10.93 | $8.64 | 187,933 |
| 2018-02-06 | $10.79 | $11.20 | $10.76 | $11.20 | $8.85 | 134,987 |
| 2018-02-05 | $11.21 | $11.29 | $10.75 | $10.87 | $8.59 | 121,198 |
| 2018-02-02 | $11.48 | $11.48 | $11.24 | $11.24 | $8.88 | 71,211 |
| 2018-02-01 | $11.54 | $11.73 | $11.51 | $11.72 | $9.26 | 121,989 |
| 2018-01-31 | $11.64 | $11.68 | $11.58 | $11.68 | $9.23 | 140,456 |
| 2018-01-30 | $11.65 | $11.66 | $11.56 | $11.59 | $9.16 | 132,918 |
| 2018-01-29 | $11.70 | $11.75 | $11.62 | $11.69 | $9.24 | 125,111 |
| 2018-01-26 | $11.67 | $11.72 | $11.61 | $11.70 | $9.24 | 48,783 |
| 2018-01-25 | $11.62 | $11.65 | $11.51 | $11.60 | $9.16 | 132,347 |
| 2018-01-24 | $11.48 | $11.48 | $11.37 | $11.47 | $9.06 | 328,110 |
| 2018-01-23 | $11.31 | $11.42 | $11.28 | $11.42 | $9.02 | 110,647 |
| 2018-01-22 | $11.33 | $11.37 | $11.27 | $11.36 | $8.98 | 91,632 |
| 2018-01-19 | $11.10 | $11.24 | $11.08 | $11.19 | $8.84 | 311,767 |
| 2018-01-18 | $11.04 | $11.10 | $10.99 | $11.03 | $8.71 | 254,216 |
| 2018-01-17 | $11.07 | $11.25 | $11.03 | $11.21 | $8.86 | 293,122 |
| 2018-01-16 | $11.30 | $11.33 | $11.21 | $11.25 | $8.89 | 463,153 |
| 2018-01-12 | $11.27 | $11.42 | $11.26 | $11.40 | $9.01 | 147,608 |
| 2018-01-11 | $11.20 | $11.29 | $11.15 | $11.22 | $8.86 | 139,056 |
| 2018-01-10 | $11.09 | $11.13 | $11.04 | $11.07 | $8.75 | 157,771 |
| 2018-01-09 | $10.81 | $10.88 | $10.80 | $10.88 | $8.60 | 85,347 |
| 2018-01-08 | $10.83 | $10.89 | $10.79 | $10.86 | $8.58 | 107,925 |
| 2018-01-05 | $10.89 | $10.95 | $10.79 | $10.95 | $8.65 | 119,435 |
| 2018-01-04 | $10.79 | $10.87 | $10.76 | $10.78 | $8.52 | 208,295 |
| 2018-01-03 | $10.42 | $10.54 | $10.39 | $10.50 | $8.30 | 145,925 |
| 2018-01-02 | $10.46 | $10.47 | $10.39 | $10.46 | $8.26 | 113,141 |
| 2017-12-29 | $10.34 | $10.41 | $10.33 | $10.36 | $8.19 | 57,994 |
| 2017-12-28 | $10.33 | $10.38 | $10.30 | $10.38 | $8.20 | 60,270 |
| 2017-12-27 | $10.30 | $10.37 | $10.28 | $10.34 | $8.17 | 119,160 |
| 2017-12-26 | $10.40 | $10.40 | $10.31 | $10.35 | $8.18 | 47,962 |
| 2017-12-22 | $10.33 | $10.38 | $10.30 | $10.35 | $8.18 | 83,163 |
| 2017-12-21 | $10.34 | $10.46 | $10.30 | $10.45 | $8.26 | 70,146 |
| 2017-12-20 | $10.29 | $10.35 | $10.26 | $10.29 | $8.13 | 82,827 |
| 2017-12-19 | $10.33 | $10.39 | $10.29 | $10.31 | $8.15 | 85,968 |
| 2017-12-18 | $10.27 | $10.35 | $10.19 | $10.19 | $8.05 | 185,948 |
| 2017-12-15 | $10.18 | $10.21 | $10.10 | $10.16 | $8.03 | 144,000 |
| 2017-12-14 | $10.53 | $10.54 | $10.32 | $10.32 | $8.15 | 603,310 |
| 2017-12-13 | $10.53 | $10.59 | $10.46 | $10.53 | $8.32 | 1,291,963 |
| 2017-12-12 | $10.39 | $10.52 | $10.37 | $10.45 | $8.26 | 875,252 |
| 2017-12-11 | $10.35 | $10.42 | $10.32 | $10.41 | $8.22 | 780,914 |
| 2017-12-08 | $10.42 | $10.49 | $10.31 | $10.35 | $8.18 | 777,726 |
| 2017-12-07 | $10.07 | $10.14 | $10.04 | $10.05 | $7.94 | 372,681 |
| 2017-12-06 | $10.00 | $10.01 | $9.93 | $9.97 | $7.88 | 282,019 |
| 2017-12-05 | $10.16 | $10.17 | $9.98 | $9.99 | $7.89 | 231,041 |
| 2017-12-04 | $10.17 | $10.24 | $10.15 | $10.16 | $8.03 | 224,611 |
| 2017-12-01 | $10.08 | $10.10 | $10.00 | $10.07 | $7.96 | 95,683 |
| 2017-11-30 | $10.17 | $10.19 | $10.01 | $10.05 | $7.94 | 246,134 |
| 2017-11-29 | $10.15 | $10.21 | $10.09 | $10.13 | $8.00 | 225,501 |
| 2017-11-28 | $10.25 | $10.38 | $10.22 | $10.36 | $8.19 | 283,587 |
| 2017-11-27 | $10.29 | $10.32 | $10.18 | $10.22 | $8.07 | 126,995 |
| 2017-11-24 | $10.40 | $10.43 | $10.36 | $10.37 | $8.19 | 80,887 |
| 2017-11-22 | $10.11 | $10.15 | $10.02 | $10.05 | $7.94 | 88,038 |
| 2017-11-21 | $10.10 | $10.14 | $10.06 | $10.09 | $7.97 | 150,402 |
| 2017-11-20 | $10.17 | $10.18 | $10.09 | $10.10 | $7.98 | 127,332 |
| 2017-11-17 | $10.14 | $10.22 | $10.14 | $10.18 | $8.04 | 87,155 |
| 2017-11-16 | $10.25 | $10.29 | $10.20 | $10.23 | $8.08 | 132,110 |
| 2017-11-15 | $10.16 | $10.33 | $10.16 | $10.24 | $8.09 | 151,757 |
| 2017-11-14 | $10.22 | $10.26 | $10.17 | $10.22 | $8.07 | 128,024 |
| 2017-11-13 | $10.11 | $10.24 | $10.11 | $10.22 | $8.07 | 44,127 |
| 2017-11-10 | $10.27 | $10.29 | $10.18 | $10.19 | $8.05 | 68,608 |
| 2017-11-09 | $10.22 | $10.28 | $10.12 | $10.25 | $8.10 | 185,664 |
| 2017-11-08 | $10.19 | $10.30 | $10.16 | $10.27 | $8.11 | 100,998 |
| 2017-11-07 | $10.32 | $10.35 | $10.16 | $10.19 | $8.05 | 155,453 |
| 2017-11-06 | $10.21 | $10.29 | $10.14 | $10.25 | $8.10 | 110,074 |
| 2017-11-03 | $10.70 | $10.73 | $10.62 | $10.64 | $8.41 | 164,095 |
| 2017-11-02 | $11.04 | $11.21 | $11.03 | $11.14 | $8.80 | 188,295 |
| 2017-11-01 | $11.15 | $11.19 | $11.10 | $11.15 | $8.81 | 76,146 |
| 2017-10-31 | $11.18 | $11.18 | $11.12 | $11.13 | $8.79 | 103,115 |
| 2017-10-30 | $11.29 | $11.34 | $11.28 | $11.32 | $8.94 | 35,544 |
| 2017-10-27 | $11.28 | $11.33 | $11.24 | $11.33 | $8.95 | 60,584 |
| 2017-10-26 | $11.49 | $11.50 | $11.33 | $11.34 | $8.96 | 62,191 |
| 2017-10-25 | $11.52 | $11.53 | $11.35 | $11.47 | $9.06 | 56,755 |
| 2017-10-24 | $11.50 | $11.56 | $11.45 | $11.47 | $9.06 | 76,070 |
| 2017-10-23 | $11.39 | $11.41 | $11.30 | $11.33 | $8.95 | 74,789 |
| 2017-10-20 | $11.51 | $11.51 | $11.44 | $11.46 | $9.05 | 248,715 |
| 2017-10-19 | $11.29 | $11.44 | $11.28 | $11.44 | $9.04 | 234,455 |
| 2017-10-18 | $11.30 | $11.40 | $11.30 | $11.38 | $8.99 | 52,432 |
| 2017-10-17 | $11.20 | $11.26 | $11.12 | $11.12 | $8.79 | 77,401 |
| 2017-10-16 | $11.19 | $11.24 | $11.15 | $11.24 | $8.88 | 1,298,257 |
| 2017-10-13 | $11.22 | $11.32 | $11.18 | $11.18 | $8.83 | 81,407 |
| 2017-10-12 | $11.51 | $11.51 | $11.42 | $11.50 | $9.09 | 175,209 |
| 2017-10-11 | $11.51 | $11.61 | $11.50 | $11.58 | $9.15 | 61,376 |
| 2017-10-10 | $11.42 | $11.59 | $11.42 | $11.56 | $9.13 | 130,439 |
| 2017-10-09 | $11.45 | $11.47 | $11.38 | $11.40 | $9.01 | 105,694 |
| 2017-10-06 | $11.45 | $11.52 | $11.42 | $11.52 | $9.10 | 54,406 |
| 2017-10-05 | $11.49 | $11.59 | $11.48 | $11.55 | $9.13 | 38,316 |
| 2017-10-04 | $11.46 | $11.55 | $11.45 | $11.48 | $9.07 | 60,683 |
| 2017-10-03 | $11.63 | $11.71 | $11.63 | $11.70 | $9.24 | 37,833 |
| 2017-10-02 | $11.62 | $11.75 | $11.62 | $11.72 | $9.26 | 278,790 |
| 2017-09-29 | $11.66 | $11.79 | $11.65 | $11.77 | $9.30 | 203,946 |
| 2017-09-28 | $11.56 | $11.65 | $11.49 | $11.60 | $9.16 | 213,674 |
| 2017-09-27 | $11.55 | $11.58 | $11.42 | $11.54 | $9.12 | 104,244 |
| 2017-09-26 | $11.35 | $11.37 | $11.27 | $11.33 | $8.95 | 147,241 |
| 2017-09-25 | $11.49 | $11.49 | $11.36 | $11.45 | $9.05 | 163,886 |
| 2017-09-22 | $11.72 | $11.74 | $11.67 | $11.69 | $9.24 | 48,766 |
| 2017-09-21 | $11.67 | $11.72 | $11.60 | $11.65 | $9.20 | 230,617 |
| 2017-09-20 | $11.45 | $11.50 | $11.38 | $11.40 | $9.01 | 557,147 |
| 2017-09-19 | $11.52 | $11.59 | $11.50 | $11.53 | $9.11 | 59,651 |
| 2017-09-18 | $11.57 | $11.65 | $11.56 | $11.65 | $9.20 | 197,552 |
| 2017-09-15 | $11.57 | $11.60 | $11.52 | $11.60 | $9.16 | 51,239 |
| 2017-09-14 | $11.60 | $11.70 | $11.56 | $11.66 | $9.21 | 77,946 |
| 2017-09-13 | $11.67 | $11.69 | $11.52 | $11.52 | $9.10 | 44,766 |
| 2017-09-12 | $11.59 | $11.72 | $11.58 | $11.67 | $9.22 | 121,856 |
| 2017-09-11 | $11.28 | $11.40 | $11.28 | $11.39 | $9.00 | 599,505 |
| 2017-09-08 | $11.19 | $11.23 | $11.13 | $11.15 | $8.81 | 80,028 |
| 2017-09-07 | $11.18 | $11.21 | $11.05 | $11.06 | $8.74 | 61,598 |
| 2017-09-06 | $11.03 | $11.09 | $11.00 | $11.05 | $8.73 | 60,730 |
| 2017-09-05 | $11.10 | $11.13 | $10.91 | $10.96 | $8.66 | 125,087 |
| 2017-09-01 | $11.24 | $11.30 | $11.23 | $11.24 | $8.88 | 55,086 |
| 2017-08-31 | $11.22 | $11.27 | $11.20 | $11.25 | $8.89 | 45,749 |
| 2017-08-30 | $11.18 | $11.23 | $11.15 | $11.16 | $8.82 | 215,117 |
| 2017-08-29 | $11.05 | $11.25 | $11.05 | $11.18 | $8.83 | 323,868 |
| 2017-08-28 | $11.31 | $11.31 | $11.16 | $11.30 | $8.93 | 110,219 |
| 2017-08-25 | $11.19 | $11.29 | $11.14 | $11.18 | $8.83 | 147,071 |
| 2017-08-24 | $11.27 | $11.29 | $11.16 | $11.24 | $8.88 | 46,752 |
| 2017-08-23 | $11.07 | $11.28 | $11.07 | $11.24 | $8.88 | 49,728 |
| 2017-08-22 | $11.13 | $11.30 | $11.10 | $11.29 | $8.92 | 41,208 |
| 2017-08-21 | $11.18 | $11.33 | $11.12 | $11.33 | $8.95 | 48,485 |
| 2017-08-18 | $11.36 | $11.41 | $11.15 | $11.28 | $8.91 | 53,331 |
| 2017-08-17 | $11.58 | $11.60 | $11.22 | $11.22 | $8.86 | 91,026 |
| 2017-08-16 | $11.56 | $11.64 | $11.53 | $11.58 | $9.15 | 39,823 |
| 2017-08-15 | $11.42 | $11.57 | $11.40 | $11.44 | $9.04 | 45,842 |
| 2017-08-14 | $11.50 | $11.60 | $11.34 | $11.40 | $9.01 | 86,961 |
| 2017-08-11 | $11.24 | $11.40 | $11.13 | $11.35 | $8.97 | 56,800 |
| 2017-08-10 | $11.49 | $11.49 | $11.28 | $11.30 | $8.93 | 34,413 |
| 2017-08-09 | $11.55 | $11.55 | $11.32 | $11.55 | $9.13 | 39,407 |
| 2017-08-08 | $12.00 | $12.00 | $11.78 | $11.82 | $9.34 | 87,770 |
| 2017-08-07 | $11.98 | $12.05 | $11.95 | $12.04 | $9.51 | 37,275 |
| 2017-08-04 | $11.90 | $11.98 | $11.80 | $11.94 | $9.43 | 25,136 |
| 2017-08-03 | $11.60 | $11.83 | $11.55 | $11.82 | $9.34 | 39,017 |
| 2017-08-02 | $11.62 | $11.74 | $11.48 | $11.55 | $9.13 | 118,830 |
| 2017-08-01 | $11.81 | $12.02 | $11.81 | $11.97 | $9.46 | 35,083 |
| 2017-07-31 | $11.79 | $11.96 | $11.79 | $11.89 | $9.39 | 41,606 |
| 2017-07-28 | $11.67 | $11.90 | $11.67 | $11.84 | $9.35 | 50,561 |
| 2017-07-27 | $11.79 | $11.83 | $11.59 | $11.60 | $9.16 | 255,048 |
| 2017-07-26 | $11.63 | $11.90 | $11.63 | $11.79 | $9.31 | 328,219 |
| 2017-07-25 | $11.50 | $11.90 | $11.50 | $11.82 | $9.34 | 258,711 |
| 2017-07-24 | $11.48 | $11.63 | $11.35 | $11.63 | $9.19 | 62,994 |
| 2017-07-21 | $11.30 | $11.45 | $11.11 | $11.45 | $9.05 | 61,635 |
| 2017-07-20 | $11.20 | $11.43 | $11.20 | $11.40 | $9.01 | 32,051 |
| 2017-07-19 | $11.05 | $11.30 | $11.05 | $11.30 | $8.93 | 140,984 |
| 2017-07-18 | $11.22 | $11.26 | $11.08 | $11.24 | $8.88 | 85,045 |
| 2017-07-17 | $11.10 | $11.41 | $11.10 | $11.30 | $8.93 | 54,044 |
| 2017-07-14 | $11.26 | $11.43 | $11.22 | $11.38 | $8.99 | 77,570 |
| 2017-07-13 | $11.47 | $11.47 | $11.28 | $11.45 | $9.05 | 54,655 |
| 2017-07-12 | $11.25 | $11.33 | $11.22 | $11.33 | $8.95 | 30,878 |
| 2017-07-11 | $11.28 | $11.28 | $11.16 | $11.20 | $8.85 | 98,371 |
| 2017-07-10 | $11.30 | $11.47 | $11.22 | $11.30 | $8.93 | 54,293 |
| 2017-07-07 | $11.33 | $11.54 | $11.24 | $11.54 | $9.12 | 52,211 |
| 2017-07-06 | $11.26 | $11.56 | $11.22 | $11.44 | $9.04 | 70,738 |
| 2017-07-05 | $11.14 | $11.20 | $11.13 | $11.20 | $8.85 | 26,869 |
| 2017-07-03 | $10.86 | $11.28 | $10.86 | $11.14 | $8.80 | 13,844 |
| 2017-06-30 | $11.00 | $11.06 | $10.80 | $10.94 | $8.64 | 207,462 |
| 2017-06-29 | $11.23 | $11.25 | $11.09 | $11.16 | $8.82 | 325,165 |
| 2017-06-28 | $10.89 | $11.09 | $10.84 | $11.07 | $8.75 | 149,313 |
| 2017-06-27 | $10.61 | $10.80 | $10.59 | $10.61 | $8.38 | 133,700 |
| 2017-06-26 | $10.49 | $10.54 | $10.27 | $10.39 | $8.21 | 60,000 |
| 2017-06-23 | $10.23 | $10.36 | $10.22 | $10.30 | $8.14 | 93,100 |
| 2017-06-22 | $10.30 | $10.56 | $10.27 | $10.31 | $8.15 | 241,800 |
| 2017-06-21 | $10.30 | $10.70 | $10.30 | $10.51 | $8.30 | 97,200 |
| 2017-06-20 | $10.76 | $10.76 | $10.45 | $10.52 | $8.31 | 69,200 |
| 2017-06-19 | $10.71 | $10.82 | $10.55 | $10.66 | $8.42 | 58,200 |
| 2017-06-16 | $10.42 | $10.58 | $10.36 | $10.53 | $8.32 | 43,800 |
| 2017-06-15 | $10.45 | $10.45 | $10.25 | $10.37 | $8.19 | 64,000 |
| 2017-06-14 | $10.76 | $10.76 | $10.45 | $10.57 | $8.35 | 221,445 |
| 2017-06-13 | $10.73 | $10.80 | $10.48 | $10.52 | $8.31 | 1,216,537 |
| 2017-06-12 | $10.79 | $10.95 | $10.55 | $10.70 | $8.45 | 21,505 |
| 2017-06-09 | $10.98 | $11.00 | $10.72 | $10.98 | $8.29 | 335,330 |
| 2017-06-08 | $10.76 | $10.97 | $10.76 | $10.93 | $8.26 | 69,339 |
| 2017-06-07 | $10.70 | $10.93 | $10.70 | $10.93 | $8.26 | 28,875 |
| 2017-06-06 | $10.49 | $10.73 | $10.49 | $10.73 | $8.11 | 160,430 |
| 2017-06-05 | $10.68 | $10.83 | $10.63 | $10.72 | $8.10 | 177,312 |
| 2017-06-02 | $10.70 | $10.80 | $10.70 | $10.72 | $8.10 | 187,077 |
| 2017-06-01 | $10.69 | $10.80 | $10.58 | $10.73 | $8.11 | 31,158 |
| 2017-05-31 | $10.73 | $10.85 | $10.55 | $10.64 | $8.04 | 59,693 |
| 2017-05-30 | $10.58 | $10.99 | $10.55 | $10.82 | $8.17 | 158,152 |
| 2017-05-26 | $10.72 | $10.88 | $10.68 | $10.87 | $8.21 | 70,092 |
| 2017-05-25 | $11.15 | $11.25 | $10.00 | $11.01 | $8.32 | 128,623 |
| 2017-05-24 | $11.33 | $11.45 | $11.33 | $11.35 | $8.21 | 184,526 |
| 2017-05-23 | $11.25 | $11.50 | $11.11 | $11.39 | $8.23 | 376,652 |
| 2017-05-22 | $11.38 | $11.38 | $11.26 | $11.30 | $8.17 | 137,672 |
| 2017-05-19 | $11.14 | $11.43 | $11.14 | $11.35 | $8.21 | 539,966 |
| 2017-05-18 | $10.90 | $11.05 | $10.86 | $11.02 | $7.97 | 80,821 |
| 2017-05-17 | $11.19 | $11.19 | $10.84 | $10.93 | $7.90 | 212,387 |
| 2017-05-16 | $11.18 | $11.32 | $11.13 | $11.23 | $8.12 | 271,533 |
| 2017-05-15 | $11.31 | $11.31 | $11.10 | $11.17 | $8.08 | 53,605 |
| 2017-05-12 | $11.03 | $11.04 | $10.86 | $11.03 | $7.97 | 72,158 |
| 2017-05-11 | $11.00 | $11.00 | $10.76 | $10.81 | $7.82 | 119,932 |
| 2017-05-10 | $11.03 | $11.03 | $10.85 | $11.02 | $7.97 | 130,101 |
| 2017-05-09 | $11.10 | $11.14 | $10.92 | $10.98 | $7.94 | 171,320 |
| 2017-05-08 | $11.35 | $11.35 | $11.15 | $11.24 | $8.13 | 229,261 |
| 2017-05-05 | $11.58 | $11.90 | $11.46 | $11.87 | $8.58 | 301,076 |
| 2017-05-04 | $11.32 | $11.54 | $11.32 | $11.54 | $8.34 | 194,079 |
| 2017-05-03 | $11.25 | $11.33 | $11.24 | $11.33 | $8.19 | 235,162 |
| 2017-05-02 | $11.02 | $11.15 | $11.01 | $11.14 | $8.05 | 217,631 |
| 2017-05-01 | $11.03 | $11.11 | $11.00 | $11.09 | $8.02 | 67,424 |
| 2017-04-28 | $10.99 | $11.03 | $10.94 | $11.01 | $7.96 | 428,196 |
| 2017-04-27 | $10.99 | $11.02 | $10.83 | $10.87 | $7.86 | 249,627 |
| 2017-04-26 | $11.03 | $11.14 | $11.01 | $11.02 | $7.97 | 471,726 |
| 2017-04-25 | $11.09 | $11.20 | $11.03 | $11.16 | $8.07 | 299,991 |
| 2017-04-24 | $11.07 | $11.10 | $10.98 | $11.06 | $8.00 | 193,718 |
| 2017-04-21 | $9.93 | $9.99 | $9.86 | $9.98 | $7.22 | 3,858,111 |
| 2017-04-20 | $9.78 | $9.90 | $9.75 | $9.82 | $7.10 | 4,693,769 |
| 2017-04-19 | $9.49 | $9.50 | $9.39 | $9.45 | $6.83 | 6,448,258 |
| 2017-04-18 | $9.21 | $9.23 | $9.14 | $9.19 | $6.64 | 155,079 |
| 2017-04-17 | $9.45 | $9.45 | $9.20 | $9.32 | $6.74 | 86,896 |
| 2017-04-13 | $9.23 | $9.26 | $9.18 | $9.20 | $6.65 | 74,776 |
| 2017-04-12 | $9.48 | $9.52 | $9.42 | $9.49 | $6.86 | 176,086 |
| 2017-04-11 | $9.69 | $9.69 | $9.56 | $9.60 | $6.94 | 93,922 |
| 2017-04-10 | $9.71 | $9.72 | $9.66 | $9.68 | $7.00 | 131,585 |
| 2017-04-07 | $9.83 | $9.88 | $9.82 | $9.86 | $7.13 | 43,694 |
| 2017-04-06 | $9.75 | $9.83 | $9.71 | $9.82 | $7.10 | 51,078 |
| 2017-04-05 | $9.81 | $9.85 | $9.61 | $9.62 | $6.96 | 76,727 |
| 2017-04-04 | $9.67 | $9.79 | $9.62 | $9.76 | $7.06 | 157,069 |
| 2017-04-03 | $9.91 | $9.93 | $9.81 | $9.92 | $7.17 | 53,700 |
| 2017-03-31 | $9.99 | $10.17 | $9.99 | $10.09 | $7.30 | 46,100 |
| 2017-03-30 | $10.05 | $10.10 | $10.00 | $10.08 | $7.29 | 64,700 |
| 2017-03-29 | $10.10 | $10.16 | $10.02 | $10.13 | $7.32 | 92,700 |
| 2017-03-28 | $10.21 | $10.33 | $10.17 | $10.30 | $7.45 | 93,400 |
| 2017-03-27 | $10.12 | $10.25 | $10.12 | $10.25 | $7.41 | 332,200 |
| 2017-03-24 | $10.22 | $10.27 | $10.12 | $10.22 | $7.39 | 44,900 |
| 2017-03-23 | $10.22 | $10.27 | $10.12 | $10.19 | $7.37 | 60,300 |
| 2017-03-22 | $10.12 | $10.25 | $10.07 | $10.12 | $7.32 | 130,500 |
| 2017-03-21 | $10.42 | $10.47 | $10.15 | $10.15 | $7.34 | 548,100 |
| 2017-03-20 | $10.06 | $10.09 | $9.95 | $9.95 | $7.19 | 81,900 |
| 2017-03-17 | $10.19 | $10.20 | $10.05 | $10.11 | $7.31 | 705,500 |
| 2017-03-16 | $10.20 | $10.20 | $10.02 | $10.16 | $7.35 | 1,402,000 |
| 2017-03-15 | $9.94 | $10.02 | $9.91 | $10.01 | $7.24 | 112,300 |
| 2017-03-14 | $9.98 | $9.98 | $9.86 | $9.93 | $7.18 | 115,900 |
| 2017-03-13 | $10.12 | $10.18 | $10.11 | $10.13 | $7.32 | 76,900 |
| 2017-03-10 | $10.08 | $10.21 | $10.05 | $10.19 | $7.37 | 1,019,800 |
| 2017-03-09 | $9.88 | $9.95 | $9.80 | $9.80 | $7.09 | 354,100 |
| 2017-03-08 | $9.71 | $9.74 | $9.59 | $9.59 | $6.93 | 709,100 |
| 2017-03-07 | $9.44 | $9.55 | $9.39 | $9.48 | $6.85 | 76,200 |
| 2017-03-06 | $9.64 | $9.64 | $9.51 | $9.54 | $6.90 | 58,000 |
| 2017-03-03 | $9.68 | $9.75 | $9.65 | $9.73 | $7.03 | 242,800 |
| 2017-03-02 | $9.26 | $9.30 | $9.18 | $9.19 | $6.64 | 85,400 |
| 2017-03-01 | $9.19 | $9.30 | $9.17 | $9.24 | $6.68 | 251,700 |
| 2017-02-28 | $8.82 | $8.89 | $8.81 | $8.85 | $6.40 | 81,100 |
| 2017-02-27 | $8.78 | $8.83 | $8.76 | $8.80 | $6.36 | 59,600 |
| 2017-02-24 | $8.62 | $8.74 | $8.62 | $8.74 | $6.32 | 110,200 |
| 2017-02-23 | $8.92 | $8.93 | $8.78 | $8.83 | $6.38 | 85,000 |
| 2017-02-22 | $8.59 | $8.85 | $8.56 | $8.83 | $6.38 | 231,400 |
| 2017-02-21 | $8.87 | $8.87 | $8.76 | $8.78 | $6.35 | 164,400 |
| 2017-02-17 | $8.97 | $8.98 | $8.91 | $8.97 | $6.49 | 749,900 |
| 2017-02-16 | $9.34 | $9.35 | $9.20 | $9.22 | $6.67 | 1,289,600 |
| 2017-02-15 | $9.16 | $9.21 | $9.14 | $9.20 | $6.65 | 9,479,400 |
| 2017-02-14 | $8.98 | $9.10 | $8.96 | $9.06 | $6.55 | 3,948,600 |
| 2017-02-13 | $9.09 | $9.13 | $8.98 | $8.99 | $6.50 | 484,300 |
| 2017-02-10 | $9.05 | $9.05 | $8.95 | $8.96 | $6.48 | 4,353,000 |
| 2017-02-09 | $9.43 | $9.43 | $9.20 | $9.27 | $6.70 | 3,111,700 |
| 2017-02-08 | $9.04 | $9.20 | $8.96 | $9.18 | $6.64 | 798,400 |
| 2017-02-07 | $9.34 | $9.38 | $9.28 | $9.36 | $6.77 | 143,100 |
| 2017-02-06 | $9.63 | $9.69 | $9.61 | $9.66 | $6.98 | 150,000 |
| 2017-02-03 | $9.90 | $9.96 | $9.87 | $9.96 | $7.20 | 91,600 |
| 2017-02-02 | $9.88 | $9.93 | $9.83 | $9.90 | $7.16 | 212,200 |
| 2017-02-01 | $9.87 | $9.97 | $9.87 | $9.90 | $7.16 | 99,575 |
| 2017-01-31 | $9.94 | $9.97 | $9.79 | $9.86 | $7.13 | 114,749 |
| 2017-01-30 | $9.91 | $10.05 | $9.86 | $10.05 | $7.27 | 1,030,073 |
| 2017-01-27 | $10.12 | $10.14 | $10.07 | $10.13 | $7.32 | 73,702 |
| 2017-01-26 | $10.19 | $10.24 | $10.05 | $10.12 | $7.32 | 661,994 |
| 2017-01-25 | $10.23 | $10.36 | $10.21 | $10.36 | $7.49 | 182,590 |
| 2017-01-24 | $9.84 | $9.95 | $9.83 | $9.95 | $7.19 | 127,791 |
| 2017-01-23 | $9.66 | $9.71 | $9.61 | $9.71 | $7.02 | 131,841 |
| 2017-01-20 | $9.83 | $9.85 | $9.74 | $9.84 | $7.11 | 134,009 |
| 2017-01-19 | $9.79 | $9.80 | $9.68 | $9.77 | $7.06 | 226,059 |
| 2017-01-18 | $9.72 | $9.76 | $9.67 | $9.75 | $7.05 | 95,370 |
| 2017-01-17 | $9.95 | $9.95 | $9.77 | $9.81 | $7.09 | 169,807 |
| 2017-01-13 | $10.05 | $10.10 | $10.00 | $10.08 | $7.29 | 194,034 |
| 2017-01-12 | $9.93 | $9.96 | $9.72 | $9.84 | $7.11 | 145,431 |
| 2017-01-11 | $9.66 | $9.85 | $9.66 | $9.84 | $7.11 | 105,535 |
| 2017-01-10 | $9.76 | $9.88 | $9.76 | $9.80 | $7.09 | 182,538 |
| 2017-01-09 | $9.70 | $9.77 | $9.62 | $9.73 | $7.03 | 174,406 |
| 2017-01-06 | $9.96 | $10.02 | $9.93 | $9.98 | $7.22 | 235,852 |
| 2017-01-05 | $10.00 | $10.02 | $9.90 | $10.01 | $7.23 | 213,101 |
| 2017-01-04 | $10.13 | $10.16 | $10.00 | $10.15 | $7.33 | 157,889 |
| 2017-01-03 | $10.11 | $10.18 | $10.05 | $10.12 | $7.32 | 197,965 |
| 2016-12-30 | $9.81 | $9.88 | $9.75 | $9.82 | $7.10 | 156,555 |
| 2016-12-29 | $9.71 | $9.74 | $9.66 | $9.68 | $6.99 | 128,426 |
| 2016-12-28 | $9.71 | $9.73 | $9.62 | $9.66 | $6.98 | 156,297 |
| 2016-12-27 | $9.80 | $9.83 | $9.79 | $9.80 | $7.08 | 188,640 |
| 2016-12-23 | $9.71 | $9.81 | $9.71 | $9.78 | $7.07 | 164,861 |
| 2016-12-22 | $9.78 | $9.81 | $9.72 | $9.75 | $7.05 | 412,936 |
| 2016-12-21 | $9.70 | $9.74 | $9.68 | $9.71 | $7.02 | 490,858 |
| 2016-12-20 | $9.72 | $9.75 | $9.68 | $9.72 | $7.03 | 564,466 |
| 2016-12-19 | $9.75 | $9.75 | $9.63 | $9.68 | $7.00 | 186,802 |
| 2016-12-16 | $9.84 | $9.86 | $9.70 | $9.74 | $7.04 | 302,067 |
| 2016-12-15 | $9.81 | $9.92 | $9.79 | $9.84 | $7.11 | 493,353 |
| 2016-12-14 | $9.82 | $9.86 | $9.61 | $9.61 | $6.95 | 191,776 |
| 2016-12-13 | $9.84 | $9.94 | $9.83 | $9.91 | $7.16 | 415,978 |
| 2016-12-12 | $9.86 | $9.91 | $9.71 | $9.77 | $7.06 | 291,048 |
| 2016-12-09 | $9.72 | $9.90 | $9.70 | $9.87 | $7.13 | 996,086 |
| 2016-12-08 | $9.74 | $10.02 | $9.73 | $9.88 | $7.14 | 350,649 |
| 2016-12-07 | $9.39 | $9.72 | $9.39 | $9.71 | $7.02 | 462,630 |
| 2016-12-06 | $9.18 | $9.36 | $9.14 | $9.32 | $6.74 | 1,717,823 |
| 2016-12-05 | $8.55 | $8.81 | $8.55 | $8.77 | $6.34 | 1,008,497 |
| 2016-12-02 | $8.51 | $8.59 | $8.46 | $8.53 | $6.16 | 924,975 |
| 2016-12-01 | $8.65 | $8.69 | $8.63 | $8.66 | $6.26 | 484,238 |
| 2016-11-30 | $8.50 | $8.60 | $8.50 | $8.58 | $6.20 | 400,089 |
| 2016-11-29 | $8.42 | $8.48 | $8.35 | $8.45 | $6.11 | 193,215 |
| 2016-11-28 | $8.27 | $8.31 | $8.18 | $8.23 | $5.95 | 94,306 |
| 2016-11-25 | $8.38 | $8.45 | $8.38 | $8.44 | $6.10 | 65,976 |
| 2016-11-23 | $8.42 | $8.56 | $8.39 | $8.46 | $6.11 | 214,131 |
| 2016-11-22 | $8.70 | $8.74 | $8.56 | $8.67 | $6.27 | 125,649 |
| 2016-11-21 | $8.53 | $8.60 | $8.47 | $8.60 | $6.22 | 155,873 |
| 2016-11-18 | $8.51 | $8.53 | $8.43 | $8.46 | $6.12 | 150,649 |
| 2016-11-17 | $8.52 | $8.56 | $8.44 | $8.54 | $6.17 | 198,814 |
| 2016-11-16 | $8.48 | $8.55 | $8.44 | $8.51 | $6.15 | 264,860 |
| 2016-11-15 | $8.55 | $8.75 | $8.51 | $8.73 | $6.31 | 239,838 |
| 2016-11-14 | $8.62 | $8.72 | $8.60 | $8.62 | $6.23 | 806,313 |
| 2016-11-11 | $8.65 | $8.71 | $8.52 | $8.70 | $6.29 | 218,118 |
| 2016-11-10 | $8.80 | $8.94 | $8.71 | $8.89 | $6.43 | 2,052,677 |
| 2016-11-09 | $8.30 | $8.57 | $8.29 | $8.54 | $6.17 | 145,004 |
| 2016-11-08 | $8.13 | $8.32 | $8.07 | $8.26 | $5.97 | 163,146 |
| 2016-11-07 | $8.12 | $8.14 | $8.06 | $8.13 | $5.87 | 1,425,998 |
| 2016-11-04 | $7.94 | $7.96 | $7.82 | $7.85 | $5.67 | 155,084 |
| 2016-11-03 | $8.07 | $8.10 | $7.99 | $8.04 | $5.81 | 155,184 |
| 2016-11-02 | $7.66 | $7.67 | $7.58 | $7.64 | $5.52 | 233,532 |
| 2016-11-01 | $7.87 | $7.90 | $7.67 | $7.75 | $5.60 | 114,295 |
| 2016-10-31 | $7.87 | $7.87 | $7.77 | $7.83 | $5.66 | 88,184 |
| 2016-10-28 | $7.91 | $7.96 | $7.86 | $7.92 | $5.72 | 80,364 |
| 2016-10-27 | $7.98 | $8.01 | $7.94 | $7.94 | $5.74 | 79,616 |
| 2016-10-26 | $7.82 | $7.90 | $7.81 | $7.86 | $5.68 | 99,042 |
| 2016-10-25 | $7.78 | $7.83 | $7.76 | $7.81 | $5.65 | 98,124 |
| 2016-10-24 | $7.84 | $7.87 | $7.78 | $7.79 | $5.63 | 149,729 |
| 2016-10-21 | $7.52 | $7.62 | $7.52 | $7.59 | $5.48 | 552,713 |
| 2016-10-20 | $7.57 | $7.70 | $7.54 | $7.67 | $5.55 | 638,983 |
| 2016-10-19 | $7.48 | $7.58 | $7.48 | $7.57 | $5.47 | 1,249,907 |
| 2016-10-18 | $7.50 | $7.57 | $7.43 | $7.55 | $5.46 | 794,863 |
| 2016-10-17 | $7.32 | $7.32 | $7.26 | $7.30 | $5.27 | 1,098,581 |
| 2016-10-14 | $7.35 | $7.40 | $7.23 | $7.27 | $5.26 | 174,260 |
| 2016-10-13 | $7.15 | $7.24 | $7.11 | $7.19 | $5.20 | 1,652,521 |
| 2016-10-12 | $7.38 | $7.42 | $7.35 | $7.40 | $5.35 | 1,262,080 |
| 2016-10-11 | $7.41 | $7.41 | $7.27 | $7.36 | $5.32 | 474,907 |
| 2016-10-10 | $7.40 | $7.45 | $7.39 | $7.42 | $5.36 | 378,158 |
| 2016-10-07 | $7.39 | $7.44 | $7.31 | $7.43 | $5.37 | 523,637 |
| 2016-10-06 | $7.39 | $7.39 | $7.28 | $7.37 | $5.32 | 363,952 |
| 2016-10-05 | $7.11 | $7.21 | $7.09 | $7.17 | $5.19 | 85,801 |
| 2016-10-04 | $6.90 | $6.97 | $6.88 | $6.88 | $4.97 | 136,457 |
| 2016-10-03 | $6.85 | $6.89 | $6.82 | $6.86 | $4.96 | 229,669 |
| 2016-09-30 | $6.83 | $7.05 | $6.78 | $6.95 | $5.02 | 365,929 |
| 2016-09-29 | $7.00 | $7.01 | $6.72 | $6.74 | $4.87 | 210,714 |
| 2016-09-28 | $7.05 | $7.08 | $6.96 | $7.04 | $5.09 | 97,239 |
| 2016-09-27 | $6.84 | $6.96 | $6.80 | $6.94 | $5.02 | 269,226 |
| 2016-09-26 | $7.01 | $7.02 | $6.95 | $6.96 | $5.03 | 124,087 |
| 2016-09-23 | $7.24 | $7.24 | $7.13 | $7.15 | $5.17 | 333,488 |
| 2016-09-22 | $7.42 | $7.43 | $7.25 | $7.28 | $5.26 | 87,921 |
| 2016-09-21 | $7.12 | $7.18 | $7.07 | $7.16 | $5.18 | 258,412 |
| 2016-09-20 | $7.02 | $7.04 | $6.94 | $6.95 | $5.02 | 117,786 |
| 2016-09-19 | $7.05 | $7.05 | $6.96 | $6.98 | $5.05 | 68,360 |
| 2016-09-16 | $7.01 | $7.02 | $6.95 | $7.02 | $5.08 | 239,068 |
| 2016-09-15 | $7.14 | $7.28 | $7.14 | $7.23 | $5.22 | 203,021 |
| 2016-09-14 | $7.18 | $7.27 | $7.15 | $7.17 | $5.18 | 105,467 |
| 2016-09-13 | $7.35 | $7.37 | $7.21 | $7.22 | $5.22 | 92,702 |
| 2016-09-12 | $7.25 | $7.49 | $7.25 | $7.49 | $5.42 | 146,503 |
| 2016-09-09 | $7.57 | $7.57 | $7.44 | $7.44 | $5.38 | 129,627 |
| 2016-09-08 | $7.37 | $7.53 | $7.37 | $7.49 | $5.41 | 134,200 |
| 2016-09-07 | $7.31 | $7.34 | $7.27 | $7.31 | $5.28 | 98,799 |
| 2016-09-06 | $7.40 | $7.40 | $7.26 | $7.30 | $5.28 | 112,235 |
| 2016-09-02 | $7.42 | $7.48 | $7.37 | $7.46 | $5.39 | 92,778 |
| 2016-09-01 | $7.45 | $7.46 | $7.28 | $7.35 | $5.31 | 89,449 |
| 2016-08-31 | $7.37 | $7.39 | $7.29 | $7.32 | $5.29 | 138,259 |
| 2016-08-30 | $7.23 | $7.27 | $7.18 | $7.23 | $5.23 | 128,406 |
| 2016-08-29 | $7.08 | $7.15 | $7.06 | $7.12 | $5.15 | 152,015 |
| 2016-08-26 | $7.22 | $7.28 | $7.03 | $7.15 | $5.17 | 185,559 |
| 2016-08-25 | $7.19 | $7.21 | $7.14 | $7.14 | $5.16 | 129,368 |
| 2016-08-24 | $7.22 | $7.25 | $7.17 | $7.17 | $5.18 | 104,258 |
| 2016-08-23 | $7.05 | $7.09 | $7.03 | $7.05 | $5.10 | 86,111 |
| 2016-08-22 | $6.85 | $6.91 | $6.83 | $6.91 | $4.99 | 338,731 |
| 2016-08-19 | $6.81 | $6.88 | $6.75 | $6.88 | $4.97 | 136,871 |
| 2016-08-18 | $6.97 | $7.04 | $6.93 | $7.04 | $5.09 | 134,132 |
| 2016-08-17 | $7.00 | $7.04 | $6.94 | $7.02 | $5.08 | 140,617 |
| 2016-08-16 | $7.08 | $7.14 | $7.06 | $7.13 | $5.15 | 125,300 |
| 2016-08-15 | $7.14 | $7.16 | $7.11 | $7.13 | $5.15 | 104,992 |
| 2016-08-12 | $7.20 | $7.22 | $7.18 | $7.19 | $5.20 | 115,988 |
| 2016-08-11 | $7.21 | $7.23 | $7.17 | $7.22 | $5.22 | 76,599 |
| 2016-08-10 | $7.19 | $7.19 | $7.12 | $7.16 | $5.18 | 116,001 |
| 2016-08-09 | $7.06 | $7.14 | $7.04 | $7.11 | $5.14 | 151,552 |
| 2016-08-08 | $6.98 | $7.00 | $6.94 | $6.98 | $5.05 | 97,239 |
| 2016-08-05 | $6.81 | $6.92 | $6.80 | $6.89 | $4.98 | 188,995 |
| 2016-08-04 | $6.70 | $6.74 | $6.67 | $6.73 | $4.87 | 101,706 |
| 2016-08-03 | $6.53 | $6.69 | $6.53 | $6.68 | $4.83 | 135,841 |
| 2016-08-02 | $6.44 | $6.47 | $6.33 | $6.47 | $4.68 | 299,122 |
| 2016-08-01 | $6.61 | $6.64 | $6.56 | $6.58 | $4.76 | 199,628 |
| 2016-07-29 | $6.85 | $6.89 | $6.76 | $6.83 | $4.94 | 73,740 |
| 2016-07-28 | $6.65 | $6.70 | $6.61 | $6.68 | $4.83 | 120,172 |
| 2016-07-27 | $6.74 | $6.78 | $6.59 | $6.71 | $4.85 | 230,225 |
| 2016-07-26 | $6.60 | $6.65 | $6.56 | $6.60 | $4.77 | 245,555 |
| 2016-07-25 | $6.66 | $6.66 | $6.59 | $6.63 | $4.79 | 168,290 |
| 2016-07-22 | $6.71 | $6.73 | $6.62 | $6.67 | $4.82 | 158,739 |
| 2016-07-21 | $6.73 | $6.80 | $6.64 | $6.66 | $4.82 | 245,837 |
| 2016-07-20 | $6.69 | $6.74 | $6.66 | $6.67 | $4.82 | 194,708 |
| 2016-07-19 | $6.59 | $6.67 | $6.55 | $6.66 | $4.82 | 376,575 |
| 2016-07-18 | $6.66 | $6.77 | $6.61 | $6.72 | $4.86 | 191,846 |
| 2016-07-15 | $6.81 | $6.83 | $6.68 | $6.75 | $4.88 | 170,316 |
| 2016-07-14 | $6.75 | $6.82 | $6.72 | $6.77 | $4.89 | 239,446 |
| 2016-07-13 | $6.59 | $6.59 | $6.46 | $6.51 | $4.71 | 535,974 |
| 2016-07-12 | $6.63 | $6.66 | $6.55 | $6.60 | $4.77 | 389,697 |
| 2016-07-11 | $6.32 | $6.37 | $6.29 | $6.33 | $4.58 | 156,453 |
| 2016-07-08 | $6.21 | $6.24 | $6.14 | $6.17 | $4.46 | 209,022 |
| 2016-07-07 | $6.03 | $6.05 | $5.86 | $5.90 | $4.27 | 283,250 |
| 2016-07-06 | $5.90 | $5.97 | $5.77 | $5.96 | $4.31 | 265,101 |
| 2016-07-05 | $6.05 | $6.06 | $5.94 | $5.98 | $4.32 | 371,873 |
| 2016-07-01 | $6.39 | $6.40 | $6.30 | $6.35 | $4.59 | 252,959 |
| 2016-06-30 | $6.25 | $6.48 | $6.19 | $6.43 | $4.65 | 208,693 |
| 2016-06-29 | $6.22 | $6.28 | $6.16 | $6.26 | $4.53 | 646,196 |
| 2016-06-28 | $6.11 | $6.15 | $5.99 | $6.13 | $4.43 | 494,274 |
| 2016-06-27 | $5.94 | $5.98 | $5.69 | $5.91 | $4.27 | 1,631,025 |
| 2016-06-24 | $6.36 | $6.58 | $6.34 | $6.44 | $4.66 | 1,784,814 |
| 2016-06-23 | $8.23 | $8.34 | $8.10 | $8.34 | $6.03 | 184,431 |
| 2016-06-22 | $7.87 | $7.90 | $7.76 | $7.81 | $5.65 | 125,175 |
| 2016-06-21 | $7.70 | $7.79 | $7.63 | $7.72 | $5.58 | 919,406 |
| 2016-06-20 | $7.68 | $7.74 | $7.66 | $7.69 | $5.56 | 146,768 |
| 2016-06-17 | $7.38 | $7.54 | $7.14 | $7.49 | $5.42 | 567,531 |
| 2016-06-16 | $6.85 | $7.08 | $6.80 | $7.08 | $5.12 | 306,310 |
| 2016-06-15 | $7.04 | $7.14 | $7.01 | $7.06 | $5.10 | 796,262 |
| 2016-06-14 | $7.04 | $7.06 | $6.89 | $6.92 | $5.00 | 337,269 |
| 2016-06-13 | $7.12 | $7.25 | $7.07 | $7.13 | $5.15 | 150,575 |
| 2016-06-10 | $7.49 | $7.50 | $7.36 | $7.36 | $5.32 | 236,294 |
| 2016-06-09 | $7.80 | $7.85 | $7.76 | $7.82 | $5.65 | 77,873 |
| 2016-06-08 | $8.01 | $8.03 | $7.96 | $7.98 | $5.77 | 184,580 |
| 2016-06-07 | $8.18 | $8.23 | $8.11 | $8.12 | $5.87 | 325,640 |
| 2016-06-06 | $8.05 | $8.12 | $8.01 | $8.10 | $5.52 | 135,588 |
| 2016-06-03 | $8.15 | $8.18 | $8.03 | $8.16 | $5.56 | 71,438 |
| 2016-06-02 | $8.14 | $8.17 | $8.05 | $8.15 | $5.56 | 144,944 |
| 2016-06-01 | $8.10 | $8.21 | $8.08 | $8.21 | $5.60 | 134,943 |
| 2016-05-31 | $8.36 | $8.39 | $8.23 | $8.30 | $5.66 | 90,155 |
| 2016-05-27 | $8.26 | $8.33 | $8.21 | $8.31 | $5.67 | 84,305 |
| 2016-05-26 | $8.31 | $8.33 | $8.23 | $8.31 | $5.66 | 479,673 |
| 2016-05-25 | $8.01 | $8.25 | $8.01 | $8.19 | $5.58 | 130,820 |
| 2016-05-24 | $7.70 | $7.87 | $7.65 | $7.82 | $5.33 | 199,923 |
| 2016-05-23 | $7.45 | $7.51 | $7.39 | $7.49 | $5.10 | 105,972 |
| 2016-05-20 | $7.39 | $7.47 | $7.33 | $7.40 | $5.04 | 110,231 |
| 2016-05-19 | $7.75 | $7.85 | $7.72 | $7.81 | $5.02 | 375,944 |
| 2016-05-18 | $7.57 | $7.71 | $7.56 | $7.63 | $4.91 | 173,419 |
| 2016-05-17 | $7.64 | $7.66 | $7.57 | $7.60 | $4.88 | 217,491 |
| 2016-05-16 | $7.58 | $7.61 | $7.56 | $7.58 | $4.87 | 102,761 |
| 2016-05-13 | $7.55 | $7.63 | $7.55 | $7.59 | $4.88 | 159,704 |
| 2016-05-12 | $7.61 | $7.61 | $7.43 | $7.56 | $4.86 | 125,869 |
| 2016-05-11 | $7.57 | $7.61 | $7.53 | $7.53 | $4.84 | 144,637 |
| 2016-05-10 | $7.56 | $7.67 | $7.56 | $7.67 | $4.93 | 212,048 |
| 2016-05-09 | $7.52 | $7.61 | $7.47 | $7.50 | $4.82 | 200,022 |
| 2016-05-06 | $7.38 | $7.56 | $7.38 | $7.52 | $4.84 | 75,151 |
| 2016-05-05 | $7.45 | $7.52 | $7.40 | $7.41 | $4.77 | 175,050 |
| 2016-05-04 | $7.74 | $7.82 | $7.65 | $7.71 | $4.96 | 101,950 |
| 2016-05-03 | $7.71 | $7.71 | $7.53 | $7.61 | $4.89 | 266,925 |
| 2016-05-02 | $7.85 | $7.93 | $7.81 | $7.93 | $5.10 | 120,719 |
| 2016-04-29 | $7.94 | $7.97 | $7.83 | $7.92 | $5.09 | 106,254 |
| 2016-04-28 | $7.97 | $8.10 | $7.95 | $8.02 | $5.15 | 128,601 |
| 2016-04-27 | $7.95 | $8.04 | $7.94 | $8.03 | $5.16 | 117,294 |
| 2016-04-26 | $8.05 | $8.05 | $7.99 | $8.01 | $5.15 | 111,874 |
| 2016-04-25 | $7.89 | $7.95 | $7.82 | $7.85 | $5.05 | 159,354 |
| 2016-04-22 | $7.98 | $8.11 | $7.98 | $8.08 | $5.20 | 96,747 |
| 2016-04-21 | $8.12 | $8.13 | $7.94 | $7.94 | $5.11 | 143,936 |
| 2016-04-20 | $7.97 | $7.99 | $7.90 | $7.92 | $5.09 | 236,273 |
| 2016-04-19 | $7.78 | $7.85 | $7.75 | $7.81 | $5.02 | 416,197 |
| 2016-04-18 | $7.70 | $7.79 | $7.69 | $7.76 | $4.99 | 132,090 |
| 2016-04-15 | $7.67 | $7.67 | $7.62 | $7.65 | $4.92 | 114,450 |
| 2016-04-14 | $7.68 | $7.75 | $7.58 | $7.69 | $4.95 | 227,424 |
| 2016-04-13 | $7.58 | $7.65 | $7.57 | $7.65 | $4.92 | 161,695 |
| 2016-04-12 | $7.15 | $7.23 | $6.98 | $7.22 | $4.64 | 256,113 |
| 2016-04-11 | $7.22 | $7.23 | $7.07 | $7.09 | $4.56 | 185,354 |
| 2016-04-08 | $7.15 | $7.15 | $7.02 | $7.07 | $4.55 | 122,565 |
| 2016-04-07 | $6.90 | $6.97 | $6.77 | $6.79 | $4.37 | 247,583 |
| 2016-04-06 | $7.09 | $7.16 | $6.99 | $7.16 | $4.60 | 341,190 |
| 2016-04-05 | $7.12 | $7.14 | $7.04 | $7.11 | $4.57 | 280,204 |
| 2016-04-04 | $7.34 | $7.44 | $7.33 | $7.42 | $4.77 | 409,683 |
| 2016-04-01 | $7.35 | $7.47 | $7.32 | $7.42 | $4.77 | 216,327 |
| 2016-03-31 | $7.43 | $7.50 | $7.36 | $7.45 | $4.79 | 125,321 |
| 2016-03-30 | $7.53 | $7.53 | $7.43 | $7.49 | $4.81 | 165,023 |
| 2016-03-29 | $7.33 | $7.56 | $7.27 | $7.52 | $4.84 | 420,042 |
| 2016-03-28 | $7.48 | $7.49 | $7.41 | $7.46 | $4.80 | 103,985 |
| 2016-03-24 | $7.39 | $7.42 | $7.33 | $7.42 | $4.77 | 168,234 |
| 2016-03-23 | $7.77 | $7.77 | $7.57 | $7.64 | $4.91 | 126,087 |
| 2016-03-22 | $7.79 | $7.94 | $7.79 | $7.90 | $5.08 | 366,893 |
| 2016-03-21 | $8.03 | $8.06 | $7.96 | $8.01 | $5.15 | 139,944 |
| 2016-03-18 | $8.07 | $8.12 | $8.02 | $8.12 | $5.22 | 76,469 |
| 2016-03-17 | $7.82 | $7.94 | $7.79 | $7.91 | $5.09 | 106,791 |
| 2016-03-16 | $7.82 | $7.97 | $7.79 | $7.94 | $5.11 | 132,506 |
| 2016-03-15 | $7.94 | $8.02 | $7.91 | $8.01 | $5.15 | 258,931 |
| 2016-03-14 | $8.13 | $8.15 | $8.07 | $8.13 | $5.23 | 147,142 |
| 2016-03-11 | $8.11 | $8.21 | $8.07 | $8.19 | $5.27 | 2,979,535 |
| 2016-03-10 | $7.94 | $8.10 | $7.77 | $7.85 | $5.05 | 3,037,785 |
| 2016-03-09 | $7.78 | $7.80 | $7.70 | $7.70 | $4.95 | 391,256 |
| 2016-03-08 | $7.71 | $7.73 | $7.59 | $7.65 | $4.92 | 171,506 |
| 2016-03-07 | $7.51 | $7.68 | $7.49 | $7.65 | $4.92 | 161,467 |
| 2016-03-04 | $7.70 | $7.81 | $7.70 | $7.76 | $4.99 | 125,713 |
| 2016-03-03 | $7.56 | $7.67 | $7.55 | $7.67 | $4.93 | 149,736 |
| 2016-03-02 | $7.33 | $7.54 | $7.33 | $7.54 | $4.85 | 151,323 |
| 2016-03-01 | $7.10 | $7.27 | $7.08 | $7.24 | $4.66 | 289,944 |
| 2016-02-29 | $7.05 | $7.13 | $6.98 | $7.03 | $4.52 | 185,010 |
| 2016-02-26 | $7.07 | $7.07 | $7.00 | $7.06 | $4.54 | 234,403 |
| 2016-02-25 | $6.91 | $6.96 | $6.82 | $6.91 | $4.44 | 236,036 |
| 2016-02-24 | $6.63 | $6.77 | $6.60 | $6.77 | $4.35 | 158,297 |
| 2016-02-23 | $6.94 | $6.94 | $6.71 | $6.76 | $4.35 | 247,094 |
| 2016-02-22 | $6.87 | $7.03 | $6.87 | $7.01 | $4.50 | 235,483 |
| 2016-02-19 | $6.74 | $6.83 | $6.66 | $6.77 | $4.35 | 197,188 |
| 2016-02-18 | $6.95 | $6.95 | $6.81 | $6.86 | $4.41 | 190,117 |
| 2016-02-17 | $7.00 | $7.11 | $6.94 | $6.98 | $4.49 | 379,055 |
| 2016-02-16 | $6.67 | $6.68 | $6.55 | $6.65 | $4.28 | 148,825 |
| 2016-02-12 | $6.28 | $6.50 | $6.21 | $6.42 | $4.13 | 280,484 |
| 2016-02-11 | $6.39 | $6.49 | $6.21 | $6.33 | $4.07 | 323,310 |
| 2016-02-10 | $6.99 | $7.15 | $6.95 | $7.09 | $4.56 | 178,395 |
| 2016-02-09 | $6.47 | $6.63 | $6.43 | $6.57 | $4.23 | 393,765 |
| 2016-02-08 | $6.86 | $6.86 | $6.67 | $6.79 | $4.37 | 217,246 |
| 2016-02-05 | $7.26 | $7.26 | $7.10 | $7.17 | $4.61 | 197,705 |
| 2016-02-04 | $6.98 | $7.20 | $6.98 | $7.20 | $4.63 | 193,906 |
| 2016-02-03 | $7.00 | $7.12 | $6.83 | $7.12 | $4.58 | 289,488 |
| 2016-02-02 | $7.16 | $7.16 | $6.97 | $6.98 | $4.49 | 371,456 |
| 2016-02-01 | $7.50 | $7.61 | $7.47 | $7.55 | $4.86 | 147,912 |
| 2016-01-29 | $7.52 | $7.65 | $7.50 | $7.65 | $4.92 | 190,025 |
| 2016-01-28 | $7.52 | $7.54 | $7.38 | $7.47 | $4.80 | 196,223 |
| 2016-01-27 | $7.63 | $7.74 | $7.51 | $7.55 | $4.86 | 136,545 |
| 2016-01-26 | $7.65 | $7.79 | $7.61 | $7.76 | $4.99 | 295,356 |
| 2016-01-25 | $7.53 | $7.62 | $7.46 | $7.50 | $4.82 | 315,425 |
| 2016-01-22 | $7.77 | $7.83 | $7.69 | $7.72 | $4.96 | 1,758,036 |
| 2016-01-21 | $7.48 | $7.53 | $7.33 | $7.42 | $4.77 | 483,009 |
| 2016-01-20 | $7.52 | $7.59 | $7.34 | $7.56 | $4.86 | 408,853 |
| 2016-01-19 | $7.89 | $7.90 | $7.70 | $7.76 | $4.99 | 427,179 |
| 2016-01-15 | $7.96 | $8.00 | $7.79 | $7.84 | $5.04 | 1,463,684 |
| 2016-01-14 | $8.37 | $8.48 | $8.28 | $8.45 | $5.43 | 514,892 |
| 2016-01-13 | $8.74 | $8.75 | $8.39 | $8.48 | $5.45 | 181,741 |
| 2016-01-12 | $8.66 | $8.69 | $8.50 | $8.64 | $5.56 | 163,496 |
| 2016-01-11 | $8.55 | $8.62 | $8.51 | $8.62 | $5.54 | 266,495 |
| 2016-01-08 | $8.66 | $8.69 | $8.51 | $8.51 | $5.47 | 150,141 |
| 2016-01-07 | $8.67 | $8.73 | $8.63 | $8.68 | $5.58 | 129,894 |
| 2016-01-06 | $8.77 | $8.86 | $8.76 | $8.83 | $5.68 | 102,815 |
| 2016-01-05 | $9.08 | $9.09 | $8.95 | $9.03 | $5.80 | 159,276 |
| 2016-01-04 | $8.98 | $9.12 | $8.90 | $9.12 | $5.86 | 162,015 |
| 2015-12-31 | $9.30 | $9.35 | $9.22 | $9.22 | $5.93 | 98,926 |
| 2015-12-30 | $9.38 | $9.40 | $9.36 | $9.38 | $6.03 | 66,929 |
| 2015-12-29 | $9.56 | $9.57 | $9.45 | $9.54 | $6.14 | 140,511 |
| 2015-12-28 | $9.47 | $9.51 | $9.42 | $9.51 | $6.12 | 155,297 |
| 2015-12-24 | $9.44 | $9.60 | $9.43 | $9.58 | $6.16 | 133,981 |
| 2015-12-23 | $9.52 | $9.57 | $9.45 | $9.57 | $6.15 | 196,131 |
| 2015-12-22 | $9.38 | $9.50 | $9.25 | $9.41 | $6.05 | 164,923 |
| 2015-12-21 | $9.47 | $9.52 | $9.31 | $9.41 | $6.05 | 158,480 |
| 2015-12-18 | $9.38 | $9.40 | $9.28 | $9.32 | $5.99 | 138,058 |
| 2015-12-17 | $9.51 | $9.51 | $9.35 | $9.42 | $6.06 | 198,566 |
| 2015-12-16 | $9.28 | $9.48 | $9.19 | $9.48 | $6.10 | 168,140 |
| 2015-12-15 | $9.11 | $9.17 | $9.09 | $9.12 | $5.86 | 246,924 |
| 2015-12-14 | $9.07 | $9.07 | $8.89 | $8.95 | $5.76 | 130,035 |
| 2015-12-11 | $8.98 | $9.04 | $8.88 | $8.92 | $5.74 | 105,347 |
| 2015-12-10 | $9.15 | $9.21 | $9.09 | $9.17 | $5.90 | 89,135 |
| 2015-12-09 | $9.13 | $9.30 | $9.05 | $9.15 | $5.88 | 1,349,922 |
| 2015-12-08 | $9.20 | $9.23 | $9.07 | $9.18 | $5.90 | 244,810 |
| 2015-12-07 | $9.46 | $9.57 | $9.40 | $9.53 | $6.13 | 167,444 |
| 2015-12-04 | $9.50 | $9.68 | $9.50 | $9.68 | $6.23 | 73,154 |
| 2015-12-03 | $9.74 | $9.74 | $9.50 | $9.55 | $6.14 | 229,603 |
| 2015-12-02 | $9.64 | $9.69 | $9.52 | $9.59 | $6.17 | 66,171 |
| 2015-12-01 | $9.69 | $9.74 | $9.61 | $9.69 | $6.23 | 68,820 |
| 2015-11-30 | $9.61 | $9.66 | $9.53 | $9.57 | $6.15 | 261,338 |
| 2015-11-27 | $9.57 | $9.57 | $9.49 | $9.55 | $6.14 | 43,092 |
| 2015-11-25 | $9.25 | $9.33 | $9.25 | $9.27 | $5.96 | 99,256 |
| 2015-11-24 | $9.20 | $9.36 | $9.20 | $9.33 | $6.00 | 148,092 |
| 2015-11-23 | $9.34 | $9.43 | $9.30 | $9.39 | $6.04 | 66,700 |
| 2015-11-20 | $9.52 | $9.56 | $9.38 | $9.41 | $6.05 | 165,906 |
| 2015-11-19 | $9.67 | $9.68 | $9.59 | $9.66 | $6.21 | 65,488 |
| 2015-11-18 | $9.44 | $9.57 | $9.44 | $9.55 | $6.14 | 182,543 |
| 2015-11-17 | $9.45 | $9.49 | $9.31 | $9.44 | $6.07 | 58,206 |
| 2015-11-16 | $9.30 | $9.46 | $9.30 | $9.45 | $6.08 | 135,156 |
| 2015-11-13 | $9.47 | $9.47 | $9.37 | $9.43 | $6.06 | 77,979 |
| 2015-11-12 | $9.53 | $9.57 | $9.48 | $9.48 | $6.10 | 197,311 |
| 2015-11-11 | $9.71 | $9.74 | $9.66 | $9.67 | $6.22 | 85,921 |
| 2015-11-10 | $9.59 | $9.66 | $9.55 | $9.66 | $6.21 | 86,013 |
| 2015-11-09 | $9.79 | $9.79 | $9.66 | $9.75 | $6.27 | 90,819 |
| 2015-11-06 | $9.80 | $9.90 | $9.71 | $9.85 | $6.33 | 92,417 |
| 2015-11-05 | $9.84 | $9.87 | $9.64 | $9.68 | $6.23 | 193,087 |
| 2015-11-04 | $9.37 | $9.37 | $9.20 | $9.25 | $5.95 | 135,553 |
| 2015-11-03 | $9.24 | $9.40 | $9.24 | $9.38 | $6.03 | 155,999 |
| 2015-11-02 | $9.49 | $9.54 | $9.44 | $9.52 | $6.12 | 88,744 |
| 2015-10-30 | $9.34 | $9.40 | $9.30 | $9.36 | $6.02 | 84,621 |
| 2015-10-29 | $9.28 | $9.30 | $9.16 | $9.30 | $5.98 | 120,570 |
| 2015-10-28 | $9.61 | $9.74 | $9.54 | $9.66 | $6.21 | 84,309 |
| 2015-10-27 | $9.58 | $9.62 | $9.53 | $9.56 | $6.15 | 53,491 |
| 2015-10-26 | $9.61 | $9.63 | $9.55 | $9.63 | $6.19 | 55,792 |
| 2015-10-23 | $9.56 | $9.65 | $9.53 | $9.65 | $6.21 | 170,347 |
| 2015-10-22 | $9.44 | $9.58 | $9.42 | $9.50 | $6.11 | 57,950 |
| 2015-10-21 | $9.42 | $9.45 | $9.34 | $9.40 | $6.05 | 66,082 |
| 2015-10-20 | $9.41 | $9.47 | $9.37 | $9.46 | $6.08 | 73,899 |
| 2015-10-19 | $9.52 | $9.52 | $9.46 | $9.50 | $6.11 | 115,613 |
| 2015-10-16 | $9.57 | $9.63 | $9.53 | $9.63 | $6.19 | 139,774 |
| 2015-10-15 | $9.39 | $9.54 | $9.36 | $9.54 | $6.14 | 165,657 |
| 2015-10-14 | $9.35 | $9.45 | $9.34 | $9.39 | $6.04 | 111,335 |
| 2015-10-13 | $9.24 | $9.39 | $9.24 | $9.32 | $5.99 | 70,910 |
| 2015-10-12 | $9.38 | $9.48 | $9.38 | $9.45 | $6.07 | 198,494 |
| 2015-10-09 | $9.50 | $9.56 | $9.45 | $9.47 | $6.09 | 149,889 |
| 2015-10-08 | $9.32 | $9.47 | $9.29 | $9.44 | $6.07 | 58,071 |
| 2015-10-07 | $9.50 | $9.54 | $9.41 | $9.50 | $6.11 | 42,498 |
| 2015-10-06 | $9.25 | $9.35 | $9.24 | $9.31 | $5.98 | 199,978 |
| 2015-10-05 | $9.18 | $9.31 | $9.18 | $9.30 | $5.98 | 109,471 |
| 2015-10-02 | $8.87 | $9.08 | $8.84 | $9.08 | $5.84 | 116,762 |
| 2015-10-01 | $8.89 | $8.95 | $8.80 | $8.92 | $5.73 | 75,671 |
| 2015-09-30 | $8.96 | $8.96 | $8.79 | $8.94 | $5.75 | 180,303 |
| 2015-09-29 | $8.67 | $8.76 | $8.62 | $8.72 | $5.61 | 195,653 |
| 2015-09-28 | $8.53 | $8.62 | $8.48 | $8.48 | $5.45 | 202,649 |
| 2015-09-25 | $8.88 | $8.93 | $8.74 | $8.82 | $5.67 | 79,390 |
| 2015-09-24 | $8.66 | $8.84 | $8.59 | $8.81 | $5.67 | 80,664 |
| 2015-09-23 | $8.76 | $8.76 | $8.59 | $8.67 | $5.58 | 126,991 |
| 2015-09-22 | $8.80 | $8.86 | $8.69 | $8.86 | $5.70 | 105,540 |
| 2015-09-21 | $9.20 | $9.22 | $9.08 | $9.15 | $5.88 | 75,102 |
| 2015-09-18 | $9.16 | $9.24 | $9.09 | $9.14 | $5.88 | 122,893 |
| 2015-09-17 | $9.53 | $9.74 | $9.49 | $9.51 | $6.12 | 79,546 |
| 2015-09-16 | $9.48 | $9.55 | $9.47 | $9.52 | $6.12 | 60,063 |
| 2015-09-15 | $9.44 | $9.55 | $9.39 | $9.54 | $6.14 | 736,338 |
| 2015-09-14 | $9.43 | $9.50 | $9.39 | $9.44 | $6.07 | 99,140 |
| 2015-09-11 | $9.60 | $9.70 | $9.54 | $9.66 | $6.21 | 93,943 |
| 2015-09-10 | $9.61 | $9.73 | $9.57 | $9.68 | $6.22 | 91,350 |
| 2015-09-09 | $9.77 | $9.78 | $9.47 | $9.52 | $6.12 | 64,206 |
| 2015-09-08 | $9.58 | $9.65 | $9.49 | $9.65 | $6.21 | 60,446 |
| 2015-09-04 | $9.22 | $9.32 | $9.17 | $9.24 | $5.94 | 87,672 |
| 2015-09-03 | $9.58 | $9.70 | $9.49 | $9.60 | $6.17 | 66,448 |
| 2015-09-02 | $9.60 | $9.60 | $9.41 | $9.58 | $6.16 | 97,195 |
| 2015-09-01 | $9.39 | $9.45 | $9.34 | $9.42 | $6.06 | 137,529 |
| 2015-08-31 | $9.70 | $9.80 | $9.67 | $9.80 | $6.30 | 81,310 |
Societe Generale S.A. (SCGLY) News Headlines
.jpg)
.jpg)
Macron's chief of staff to join French bank Societe Generale, L'Opinion reports
None
reuters.com Feb. 23, 2025.jpg)
French bank Societe Generale lines up William Connelly as new chairman
None
reuters.com April 10, 2025.jpg)
.jpg)
Similar Companies to Societe Generale S.A. (SCGLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |