Global Self Storage Inc (SELF) Exchange: NASDAQ
Data as of June 25, 2025
$5.34 ($-0.03) -0.56%
Global Self Storage Inc - Daily Information
Click for more stock information on Global Self Storage Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $5.33 |
| Previous Close | $5.34 |
| High | $5.38 |
| Low | $5.25 |
| Adjusted Open | $5.33 |
| Previous Adjusted Close | $5.34 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.25 |
Invest in Global Self Storage Inc (SELF)
Key People Global Self Storage Inc
| Employee | Position |
|---|---|
| Mark Campbell Winmill | Chairman, President & Chief Executive Officer |
| Thomas O'Malley | Chief Financial Officer, Treasurer & VP |
| Heidi Keating | Vice President |
| Robert J. Mathers | Vice President-Property Operations |
| Donald Klimoski | Secretary, Chief Compliance Officer & VP |
| Thomas Bassett Winmill | Director & Vice President |
| Angelito Sarabia | Controller |
| George B. Langa | Independent Director |
| William C. Zachary | Independent Director |
| Russell E. Burke | Independent Director |
Company Profile Global Self Storage Inc
Exchange: NASDAQ
IPO Date: June 24, 2008
Employees: 31
Sector: Real Estate
Industry: REIT-Industrial
Website: Global Self Storage Inc Website
Address: 11 Hanover Square, New York, NY, United States, 10005
Historical Stock Data for Global Self Storage Inc (SELF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $5.33 | $5.38 | $5.25 | $5.34 | $5.34 | 29,069 |
| 2025-06-24 | $5.49 | $5.52 | $5.24 | $5.37 | $5.37 | 75,185 |
| 2025-06-23 | $5.54 | $5.63 | $5.42 | $5.43 | $5.43 | 21,872 |
| 2025-06-20 | $5.52 | $5.63 | $5.48 | $5.52 | $5.52 | 17,560 |
| 2025-06-18 | $5.64 | $5.64 | $5.54 | $5.57 | $5.57 | 14,522 |
| 2025-06-17 | $5.52 | $5.65 | $5.52 | $5.63 | $5.63 | 41,011 |
| 2025-06-16 | $5.58 | $5.65 | $5.52 | $5.52 | $5.52 | 25,078 |
| 2025-06-13 | $5.71 | $5.72 | $5.58 | $5.58 | $5.51 | 14,304 |
| 2025-06-12 | $5.76 | $5.80 | $5.66 | $5.66 | $5.59 | 17,217 |
| 2025-06-11 | $5.69 | $5.81 | $5.66 | $5.70 | $5.63 | 9,960 |
| 2025-06-10 | $5.67 | $5.79 | $5.67 | $5.69 | $5.62 | 26,697 |
| 2025-06-09 | $5.61 | $5.78 | $5.61 | $5.66 | $5.59 | 36,991 |
| 2025-06-06 | $5.75 | $5.81 | $5.69 | $5.76 | $5.76 | 24,211 |
| 2025-06-05 | $5.75 | $5.75 | $5.64 | $5.70 | $5.70 | 9,069 |
| 2025-06-04 | $5.75 | $5.75 | $5.64 | $5.72 | $5.72 | 16,397 |
| 2025-06-03 | $5.72 | $5.82 | $5.67 | $5.70 | $5.70 | 18,828 |
| 2025-06-02 | $5.83 | $5.83 | $5.66 | $5.66 | $5.66 | 28,941 |
| 2025-05-30 | $5.70 | $5.83 | $5.69 | $5.76 | $5.76 | 42,914 |
| 2025-05-29 | $5.69 | $5.75 | $5.60 | $5.75 | $5.75 | 35,068 |
| 2025-05-28 | $5.62 | $5.70 | $5.57 | $5.65 | $5.65 | 21,879 |
| 2025-05-27 | $5.64 | $5.66 | $5.53 | $5.64 | $5.64 | 43,391 |
| 2025-05-23 | $5.69 | $5.69 | $5.45 | $5.55 | $5.55 | 30,220 |
| 2025-05-22 | $5.61 | $5.65 | $5.53 | $5.57 | $5.57 | 14,382 |
| 2025-05-21 | $5.70 | $5.70 | $5.55 | $5.59 | $5.59 | 34,088 |
| 2025-05-20 | $5.61 | $5.75 | $5.61 | $5.70 | $5.70 | 31,909 |
| 2025-05-19 | $5.50 | $5.75 | $5.50 | $5.67 | $5.67 | 72,440 |
| 2025-05-16 | $5.22 | $5.48 | $5.19 | $5.43 | $5.43 | 62,841 |
| 2025-05-15 | $5.06 | $5.25 | $5.06 | $5.20 | $5.20 | 60,605 |
| 2025-05-14 | $5.30 | $5.36 | $5.00 | $5.01 | $5.01 | 50,569 |
| 2025-05-13 | $5.35 | $5.35 | $5.27 | $5.30 | $5.30 | 73,183 |
| 2025-05-12 | $5.32 | $5.89 | $5.23 | $5.30 | $5.30 | 146,689 |
| 2025-05-09 | $5.21 | $5.30 | $5.17 | $5.17 | $5.17 | 43,616 |
| 2025-05-08 | $5.31 | $5.31 | $5.21 | $5.24 | $5.24 | 23,472 |
| 2025-05-07 | $5.25 | $5.31 | $5.22 | $5.29 | $5.29 | 19,207 |
| 2025-05-06 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 12,060 |
| 2025-05-05 | $5.16 | $5.24 | $5.16 | $5.21 | $5.21 | 7,031 |
| 2025-05-02 | $5.24 | $5.25 | $5.16 | $5.17 | $5.17 | 16,458 |
| 2025-05-01 | $5.26 | $5.31 | $5.16 | $5.18 | $5.18 | 34,046 |
| 2025-04-30 | $5.20 | $5.34 | $5.20 | $5.22 | $5.22 | 23,435 |
| 2025-04-29 | $5.17 | $5.28 | $5.17 | $5.20 | $5.20 | 17,125 |
| 2025-04-28 | $5.20 | $5.29 | $5.16 | $5.16 | $5.16 | 33,275 |
| 2025-04-25 | $5.24 | $5.27 | $5.16 | $5.20 | $5.20 | 16,599 |
| 2025-04-24 | $5.06 | $5.28 | $5.06 | $5.16 | $5.16 | 49,393 |
| 2025-04-23 | $5.13 | $5.32 | $5.11 | $5.15 | $5.15 | 50,290 |
| 2025-04-22 | $5.21 | $5.21 | $5.12 | $5.12 | $5.12 | 22,113 |
| 2025-04-21 | $5.25 | $5.33 | $5.10 | $5.10 | $5.10 | 51,814 |
| 2025-04-17 | $5.10 | $5.25 | $5.10 | $5.18 | $5.18 | 16,266 |
| 2025-04-16 | $5.20 | $5.29 | $5.10 | $5.10 | $5.10 | 37,405 |
| 2025-04-15 | $5.05 | $5.24 | $5.05 | $5.20 | $5.20 | 17,085 |
| 2025-04-14 | $4.99 | $5.16 | $4.85 | $5.00 | $5.00 | 32,443 |
| 2025-04-11 | $4.88 | $5.00 | $4.79 | $4.93 | $4.93 | 35,009 |
| 2025-04-10 | $4.89 | $4.91 | $4.82 | $4.90 | $4.90 | 46,597 |
| 2025-04-09 | $4.97 | $4.97 | $4.78 | $4.80 | $4.80 | 35,370 |
| 2025-04-08 | $4.98 | $5.04 | $4.82 | $4.85 | $4.85 | 46,662 |
| 2025-04-07 | $5.05 | $5.05 | $4.82 | $4.94 | $4.94 | 63,345 |
| 2025-04-04 | $5.08 | $5.08 | $4.85 | $5.06 | $5.06 | 72,398 |
| 2025-04-03 | $5.01 | $5.18 | $4.93 | $5.08 | $5.08 | 75,863 |
| 2025-04-02 | $5.07 | $5.10 | $5.01 | $5.05 | $5.05 | 15,935 |
| 2025-04-01 | $5.06 | $5.07 | $5.00 | $5.05 | $5.05 | 32,953 |
| 2025-03-31 | $5.09 | $5.10 | $5.04 | $5.04 | $5.04 | 37,093 |
| 2025-03-28 | $5.06 | $5.14 | $5.04 | $5.05 | $5.05 | 18,123 |
| 2025-03-27 | $5.08 | $5.12 | $5.01 | $5.01 | $5.01 | 10,021 |
| 2025-03-26 | $5.10 | $5.11 | $5.06 | $5.08 | $5.08 | 4,575 |
| 2025-03-25 | $5.00 | $5.12 | $5.00 | $5.08 | $5.08 | 12,766 |
| 2025-03-24 | $5.00 | $5.14 | $5.00 | $5.03 | $5.03 | 16,926 |
| 2025-03-21 | $5.14 | $5.15 | $5.00 | $5.00 | $5.00 | 18,723 |
| 2025-03-20 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 6,230 |
| 2025-03-19 | $5.12 | $5.15 | $5.12 | $5.13 | $5.13 | 11,067 |
| 2025-03-18 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 8,111 |
| 2025-03-17 | $5.11 | $5.16 | $5.11 | $5.14 | $5.14 | 33,407 |
| 2025-03-14 | $5.09 | $5.15 | $5.09 | $5.15 | $5.08 | 9,966 |
| 2025-03-13 | $5.12 | $5.13 | $5.05 | $5.07 | $5.00 | 23,487 |
| 2025-03-12 | $5.10 | $5.13 | $5.07 | $5.11 | $5.04 | 17,552 |
| 2025-03-11 | $5.10 | $5.14 | $5.10 | $5.11 | $5.04 | 8,312 |
| 2025-03-10 | $5.08 | $5.15 | $5.05 | $5.10 | $5.03 | 17,654 |
| 2025-03-07 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 23,716 |
| 2025-03-06 | $5.18 | $5.19 | $5.11 | $5.16 | $5.16 | 9,305 |
| 2025-03-05 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 4,695 |
| 2025-03-04 | $5.18 | $5.19 | $5.10 | $5.12 | $5.12 | 16,408 |
| 2025-03-03 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 18,187 |
| 2025-02-28 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 12,216 |
| 2025-02-27 | $5.15 | $5.20 | $5.10 | $5.19 | $5.19 | 13,407 |
| 2025-02-26 | $5.21 | $5.21 | $5.06 | $5.13 | $5.13 | 16,762 |
| 2025-02-25 | $5.09 | $5.13 | $5.08 | $5.09 | $5.09 | 15,128 |
| 2025-02-24 | $5.11 | $5.25 | $5.09 | $5.09 | $5.09 | 29,252 |
| 2025-02-21 | $5.12 | $5.21 | $5.11 | $5.13 | $5.13 | 7,410 |
| 2025-02-20 | $5.12 | $5.25 | $5.12 | $5.14 | $5.14 | 15,472 |
| 2025-02-19 | $5.16 | $5.24 | $5.14 | $5.19 | $5.19 | 7,854 |
| 2025-02-18 | $5.15 | $5.20 | $5.15 | $5.15 | $5.15 | 17,502 |
| 2025-02-14 | $5.12 | $5.20 | $5.11 | $5.16 | $5.16 | 12,502 |
| 2025-02-13 | $5.20 | $5.20 | $5.10 | $5.16 | $5.16 | 27,463 |
| 2025-02-12 | $5.16 | $5.19 | $5.15 | $5.15 | $5.15 | 5,380 |
| 2025-02-11 | $5.15 | $5.22 | $5.15 | $5.15 | $5.15 | 4,786 |
| 2025-02-10 | $5.25 | $5.25 | $5.10 | $5.15 | $5.15 | 25,020 |
| 2025-02-07 | $5.20 | $5.25 | $5.16 | $5.25 | $5.25 | 7,252 |
| 2025-02-06 | $5.16 | $5.22 | $5.16 | $5.20 | $5.20 | 5,611 |
| 2025-02-05 | $5.17 | $5.22 | $5.14 | $5.21 | $5.21 | 14,569 |
| 2025-02-04 | $5.21 | $5.21 | $5.10 | $5.12 | $5.12 | 15,071 |
| 2025-02-03 | $5.11 | $5.16 | $5.10 | $5.15 | $5.15 | 37,310 |
| 2025-01-31 | $5.15 | $5.19 | $5.15 | $5.16 | $5.16 | 8,990 |
| 2025-01-30 | $5.19 | $5.22 | $5.12 | $5.17 | $5.17 | 16,402 |
| 2025-01-29 | $5.08 | $5.20 | $5.08 | $5.13 | $5.13 | 12,604 |
| 2025-01-28 | $5.05 | $5.15 | $5.05 | $5.08 | $5.08 | 39,496 |
| 2025-01-27 | $5.03 | $5.12 | $5.03 | $5.07 | $5.07 | 18,272 |
| 2025-01-24 | $5.10 | $5.18 | $5.07 | $5.09 | $5.09 | 22,106 |
| 2025-01-23 | $5.03 | $5.13 | $5.03 | $5.10 | $5.10 | 20,908 |
| 2025-01-22 | $5.20 | $5.21 | $5.08 | $5.08 | $5.08 | 16,739 |
| 2025-01-21 | $5.27 | $5.29 | $5.12 | $5.24 | $5.24 | 19,117 |
| 2025-01-17 | $5.14 | $5.30 | $5.10 | $5.22 | $5.22 | 38,203 |
| 2025-01-16 | $5.05 | $5.13 | $5.05 | $5.13 | $5.13 | 10,164 |
| 2025-01-15 | $5.10 | $5.16 | $5.05 | $5.09 | $5.09 | 3,509 |
| 2025-01-14 | $5.07 | $5.17 | $5.05 | $5.05 | $5.05 | 10,394 |
| 2025-01-13 | $5.07 | $5.18 | $5.06 | $5.13 | $5.13 | 9,053 |
| 2025-01-10 | $5.05 | $5.19 | $5.05 | $5.05 | $5.05 | 20,043 |
| 2025-01-08 | $5.17 | $5.17 | $5.07 | $5.07 | $5.07 | 22,780 |
| 2025-01-07 | $5.20 | $5.22 | $5.10 | $5.10 | $5.10 | 12,457 |
| 2025-01-06 | $5.16 | $5.29 | $5.15 | $5.20 | $5.20 | 23,206 |
| 2025-01-03 | $5.20 | $5.28 | $5.16 | $5.24 | $5.24 | 5,946 |
| 2025-01-02 | $5.33 | $5.33 | $5.16 | $5.28 | $5.28 | 12,463 |
| 2024-12-31 | $5.33 | $5.33 | $5.22 | $5.33 | $5.33 | 10,097 |
| 2024-12-30 | $5.23 | $5.28 | $5.17 | $5.28 | $5.28 | 25,885 |
| 2024-12-27 | $5.15 | $5.25 | $5.11 | $5.24 | $5.24 | 14,548 |
| 2024-12-26 | $5.14 | $5.19 | $5.05 | $5.12 | $5.12 | 12,904 |
| 2024-12-24 | $5.13 | $5.14 | $5.04 | $5.12 | $5.12 | 4,494 |
| 2024-12-23 | $5.11 | $5.14 | $5.05 | $5.12 | $5.12 | 13,907 |
| 2024-12-20 | $5.05 | $5.11 | $5.05 | $5.11 | $5.11 | 21,198 |
| 2024-12-19 | $5.18 | $5.18 | $5.05 | $5.08 | $5.08 | 11,323 |
| 2024-12-18 | $5.19 | $5.27 | $5.02 | $5.02 | $5.02 | 20,753 |
| 2024-12-17 | $5.34 | $5.34 | $5.14 | $5.24 | $5.24 | 17,796 |
| 2024-12-16 | $5.07 | $5.22 | $5.07 | $5.21 | $5.21 | 14,327 |
| 2024-12-13 | $5.13 | $5.22 | $5.13 | $5.20 | $5.13 | 15,181 |
| 2024-12-12 | $5.20 | $5.21 | $5.16 | $5.17 | $5.10 | 5,657 |
| 2024-12-11 | $5.25 | $5.27 | $5.18 | $5.21 | $5.14 | 6,658 |
| 2024-12-10 | $5.30 | $5.30 | $5.20 | $5.27 | $5.20 | 10,767 |
| 2024-12-09 | $5.18 | $5.30 | $5.18 | $5.28 | $5.21 | 29,751 |
| 2024-12-06 | $5.20 | $5.21 | $5.15 | $5.18 | $5.11 | 10,335 |
| 2024-12-05 | $5.10 | $5.25 | $5.10 | $5.14 | $5.07 | 29,390 |
| 2024-12-04 | $5.25 | $5.25 | $5.08 | $5.11 | $5.04 | 28,025 |
| 2024-12-03 | $5.07 | $5.23 | $5.05 | $5.19 | $5.12 | 74,766 |
| 2024-12-02 | $5.08 | $5.15 | $5.05 | $5.07 | $5.00 | 12,813 |
| 2024-11-29 | $5.20 | $5.21 | $5.07 | $5.07 | $5.00 | 9,608 |
| 2024-11-27 | $5.19 | $5.20 | $5.15 | $5.15 | $5.08 | 6,790 |
| 2024-11-26 | $5.19 | $5.21 | $5.14 | $5.18 | $5.11 | 4,823 |
| 2024-11-25 | $5.17 | $5.33 | $5.13 | $5.16 | $5.09 | 19,093 |
| 2024-11-22 | $5.32 | $5.32 | $5.05 | $5.17 | $5.10 | 11,188 |
| 2024-11-21 | $5.35 | $5.37 | $5.23 | $5.31 | $5.24 | 23,970 |
| 2024-11-20 | $5.20 | $5.31 | $5.10 | $5.31 | $5.24 | 52,557 |
| 2024-11-19 | $5.15 | $5.20 | $5.08 | $5.15 | $5.08 | 18,488 |
| 2024-11-18 | $5.20 | $5.20 | $5.10 | $5.12 | $5.05 | 18,748 |
| 2024-11-15 | $5.20 | $5.27 | $5.13 | $5.14 | $5.07 | 17,409 |
| 2024-11-14 | $5.20 | $5.29 | $5.10 | $5.24 | $5.17 | 15,436 |
| 2024-11-13 | $5.21 | $5.27 | $5.14 | $5.17 | $5.09 | 9,170 |
| 2024-11-12 | $5.12 | $5.23 | $5.10 | $5.15 | $5.08 | 9,964 |
| 2024-11-11 | $5.15 | $5.27 | $5.11 | $5.11 | $5.04 | 18,522 |
| 2024-11-08 | $5.00 | $5.15 | $4.99 | $5.10 | $5.10 | 17,986 |
| 2024-11-07 | $5.05 | $5.09 | $4.98 | $5.05 | $5.05 | 14,189 |
| 2024-11-06 | $5.08 | $5.08 | $4.97 | $5.00 | $5.00 | 15,664 |
| 2024-11-05 | $5.11 | $5.12 | $5.00 | $5.06 | $5.06 | 2,676 |
| 2024-11-04 | $5.01 | $5.12 | $4.91 | $5.11 | $5.11 | 8,328 |
| 2024-11-01 | $4.91 | $5.12 | $4.91 | $5.12 | $5.12 | 25,696 |
| 2024-10-31 | $5.00 | $5.10 | $4.96 | $5.02 | $5.02 | 4,062 |
| 2024-10-30 | $4.94 | $5.07 | $4.94 | $5.00 | $5.00 | 8,307 |
| 2024-10-29 | $5.01 | $5.10 | $4.94 | $4.97 | $4.97 | 25,322 |
| 2024-10-28 | $5.02 | $5.12 | $5.01 | $5.02 | $5.02 | 5,083 |
| 2024-10-25 | $5.04 | $5.16 | $5.01 | $5.06 | $5.06 | 30,495 |
| 2024-10-24 | $5.10 | $5.15 | $5.00 | $5.09 | $5.09 | 12,842 |
| 2024-10-23 | $5.01 | $5.06 | $4.97 | $4.97 | $4.97 | 6,672 |
| 2024-10-22 | $5.04 | $5.05 | $5.02 | $5.05 | $5.05 | 2,950 |
| 2024-10-21 | $4.95 | $5.05 | $4.95 | $5.04 | $5.04 | 10,879 |
| 2024-10-18 | $5.06 | $5.08 | $5.03 | $5.03 | $5.03 | 15,142 |
| 2024-10-17 | $4.95 | $5.06 | $4.95 | $5.05 | $5.05 | 4,386 |
| 2024-10-16 | $5.00 | $5.06 | $4.97 | $5.03 | $5.03 | 7,878 |
| 2024-10-15 | $4.93 | $5.10 | $4.93 | $5.04 | $5.04 | 5,954 |
| 2024-10-14 | $5.05 | $5.05 | $4.93 | $4.97 | $4.97 | 12,856 |
| 2024-10-11 | $5.04 | $5.07 | $4.95 | $4.96 | $4.96 | 7,145 |
| 2024-10-10 | $5.01 | $5.07 | $5.01 | $5.05 | $5.05 | 5,170 |
| 2024-10-09 | $5.04 | $5.09 | $4.95 | $5.03 | $5.03 | 17,110 |
| 2024-10-08 | $4.98 | $5.09 | $4.96 | $5.00 | $5.00 | 25,816 |
| 2024-10-07 | $5.14 | $5.17 | $4.97 | $4.98 | $4.98 | 42,047 |
| 2024-10-04 | $5.17 | $5.17 | $5.07 | $5.08 | $5.08 | 15,434 |
| 2024-10-03 | $5.13 | $5.17 | $5.04 | $5.10 | $5.10 | 38,259 |
| 2024-10-02 | $5.06 | $5.18 | $5.06 | $5.11 | $5.11 | 1,966 |
| 2024-10-01 | $5.08 | $5.27 | $5.08 | $5.11 | $5.11 | 15,852 |
| 2024-09-30 | $5.18 | $5.29 | $5.11 | $5.21 | $5.21 | 31,683 |
| 2024-09-27 | $5.10 | $5.20 | $5.08 | $5.15 | $5.15 | 24,410 |
| 2024-09-26 | $5.11 | $5.16 | $5.03 | $5.15 | $5.15 | 8,367 |
| 2024-09-25 | $5.05 | $5.11 | $5.01 | $5.02 | $5.02 | 10,547 |
| 2024-09-24 | $5.15 | $5.17 | $5.06 | $5.06 | $5.06 | 23,527 |
| 2024-09-23 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 16,722 |
| 2024-09-20 | $5.32 | $5.40 | $5.17 | $5.21 | $5.21 | 22,395 |
| 2024-09-19 | $5.21 | $5.32 | $5.18 | $5.23 | $5.23 | 15,041 |
| 2024-09-18 | $5.16 | $5.36 | $5.04 | $5.14 | $5.14 | 21,419 |
| 2024-09-17 | $5.27 | $5.43 | $5.27 | $5.34 | $5.34 | 24,880 |
| 2024-09-16 | $5.17 | $5.50 | $5.14 | $5.41 | $5.34 | 89,242 |
| 2024-09-13 | $5.19 | $5.19 | $5.14 | $5.18 | $5.11 | 18,135 |
| 2024-09-12 | $5.19 | $5.19 | $5.05 | $5.11 | $5.04 | 6,817 |
| 2024-09-11 | $5.08 | $5.19 | $5.06 | $5.17 | $5.11 | 17,786 |
| 2024-09-10 | $5.17 | $5.21 | $5.06 | $5.10 | $5.03 | 28,919 |
| 2024-09-09 | $5.10 | $5.18 | $5.05 | $5.17 | $5.10 | 18,343 |
| 2024-09-06 | $5.11 | $5.11 | $5.04 | $5.05 | $4.98 | 5,300 |
| 2024-09-05 | $5.17 | $5.21 | $5.01 | $5.02 | $4.95 | 12,919 |
| 2024-09-04 | $5.22 | $5.22 | $5.15 | $5.20 | $5.13 | 8,767 |
| 2024-09-03 | $5.18 | $5.24 | $5.18 | $5.21 | $5.14 | 18,179 |
| 2024-08-30 | $5.24 | $5.24 | $5.18 | $5.18 | $5.18 | 8,774 |
| 2024-08-29 | $5.20 | $5.25 | $5.20 | $5.24 | $5.24 | 7,449 |
| 2024-08-28 | $5.20 | $5.25 | $5.20 | $5.21 | $5.21 | 4,076 |
| 2024-08-27 | $5.13 | $5.23 | $5.12 | $5.23 | $5.23 | 21,291 |
| 2024-08-26 | $5.17 | $5.20 | $5.10 | $5.12 | $5.12 | 23,586 |
| 2024-08-23 | $5.24 | $5.24 | $5.13 | $5.17 | $5.17 | 14,570 |
| 2024-08-22 | $5.24 | $5.24 | $5.16 | $5.19 | $5.19 | 14,795 |
| 2024-08-21 | $5.03 | $5.20 | $5.03 | $5.20 | $5.20 | 16,164 |
| 2024-08-20 | $4.97 | $5.14 | $4.97 | $5.08 | $5.08 | 28,084 |
| 2024-08-19 | $5.09 | $5.09 | $4.96 | $5.07 | $5.07 | 39,353 |
| 2024-08-16 | $5.07 | $5.10 | $5.02 | $5.07 | $5.07 | 12,411 |
| 2024-08-15 | $5.03 | $5.07 | $4.93 | $5.00 | $5.00 | 27,683 |
| 2024-08-14 | $4.95 | $5.04 | $4.95 | $4.99 | $4.99 | 26,560 |
| 2024-08-13 | $5.05 | $5.05 | $4.94 | $4.95 | $4.95 | 10,295 |
| 2024-08-12 | $4.92 | $5.02 | $4.92 | $4.99 | $4.99 | 42,608 |
| 2024-08-09 | $4.95 | $4.97 | $4.91 | $4.95 | $4.95 | 5,961 |
| 2024-08-08 | $4.99 | $4.99 | $4.91 | $4.95 | $4.95 | 8,082 |
| 2024-08-07 | $4.86 | $4.99 | $4.81 | $4.99 | $4.99 | 28,200 |
| 2024-08-06 | $4.83 | $4.96 | $4.75 | $4.80 | $4.80 | 26,055 |
| 2024-08-05 | $4.90 | $4.90 | $4.70 | $4.79 | $4.79 | 43,066 |
| 2024-08-02 | $5.00 | $5.04 | $4.97 | $4.97 | $4.97 | 8,093 |
| 2024-08-01 | $5.01 | $5.03 | $4.95 | $4.97 | $4.97 | 16,941 |
| 2024-07-31 | $5.01 | $5.10 | $5.00 | $5.00 | $5.00 | 10,679 |
| 2024-07-30 | $5.16 | $5.18 | $5.07 | $5.07 | $5.07 | 18,941 |
| 2024-07-29 | $5.16 | $5.22 | $5.15 | $5.19 | $5.19 | 22,383 |
| 2024-07-26 | $5.10 | $5.13 | $5.00 | $5.11 | $5.11 | 10,110 |
| 2024-07-25 | $5.19 | $5.19 | $5.00 | $5.03 | $5.03 | 14,235 |
| 2024-07-24 | $5.18 | $5.18 | $5.11 | $5.11 | $5.11 | 15,398 |
| 2024-07-23 | $5.15 | $5.22 | $5.14 | $5.14 | $5.14 | 5,051 |
| 2024-07-22 | $5.09 | $5.24 | $5.07 | $5.24 | $5.24 | 31,534 |
| 2024-07-19 | $5.07 | $5.15 | $5.02 | $5.07 | $5.07 | 9,635 |
| 2024-07-18 | $5.05 | $5.22 | $5.05 | $5.05 | $5.05 | 25,109 |
| 2024-07-17 | $5.00 | $5.08 | $4.90 | $5.08 | $5.08 | 42,012 |
| 2024-07-16 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 33,565 |
| 2024-07-15 | $4.71 | $4.90 | $4.71 | $4.86 | $4.86 | 35,429 |
| 2024-07-12 | $4.91 | $4.91 | $4.73 | $4.78 | $4.78 | 27,227 |
| 2024-07-11 | $4.94 | $4.94 | $4.85 | $4.85 | $4.85 | 10,289 |
| 2024-07-10 | $4.95 | $4.95 | $4.85 | $4.88 | $4.88 | 3,874 |
| 2024-07-09 | $4.97 | $4.98 | $4.86 | $4.91 | $4.91 | 10,834 |
| 2024-07-08 | $5.07 | $5.07 | $4.85 | $4.97 | $4.97 | 21,801 |
| 2024-07-05 | $4.87 | $5.24 | $4.83 | $5.01 | $5.01 | 27,747 |
| 2024-07-03 | $4.90 | $4.90 | $4.81 | $4.88 | $4.88 | 4,326 |
| 2024-07-02 | $4.75 | $4.86 | $4.75 | $4.84 | $4.84 | 12,322 |
| 2024-07-01 | $4.90 | $4.90 | $4.65 | $4.74 | $4.74 | 21,039 |
| 2024-06-28 | $4.80 | $4.89 | $4.71 | $4.86 | $4.86 | 45,058 |
| 2024-06-27 | $4.69 | $4.76 | $4.69 | $4.76 | $4.76 | 10,974 |
| 2024-06-26 | $4.66 | $4.75 | $4.66 | $4.68 | $4.68 | 13,098 |
| 2024-06-25 | $4.76 | $4.80 | $4.63 | $4.73 | $4.73 | 18,429 |
| 2024-06-24 | $4.70 | $4.78 | $4.60 | $4.63 | $4.63 | 52,100 |
| 2024-06-21 | $4.71 | $4.82 | $4.71 | $4.73 | $4.73 | 21,853 |
| 2024-06-20 | $4.75 | $4.77 | $4.68 | $4.70 | $4.70 | 33,049 |
| 2024-06-18 | $4.83 | $4.84 | $4.75 | $4.75 | $4.75 | 24,915 |
| 2024-06-17 | $4.86 | $4.91 | $4.82 | $4.84 | $4.84 | 26,506 |
| 2024-06-14 | $4.94 | $4.99 | $4.91 | $4.95 | $4.88 | 19,414 |
| 2024-06-13 | $4.93 | $4.99 | $4.90 | $4.90 | $4.83 | 6,630 |
| 2024-06-12 | $4.91 | $4.93 | $4.83 | $4.91 | $4.84 | 16,017 |
| 2024-06-11 | $4.84 | $4.92 | $4.80 | $4.84 | $4.77 | 27,508 |
| 2024-06-10 | $4.88 | $4.94 | $4.84 | $4.87 | $4.80 | 18,186 |
| 2024-06-07 | $4.85 | $4.89 | $4.85 | $4.89 | $4.82 | 9,193 |
| 2024-06-06 | $4.94 | $4.96 | $4.87 | $4.90 | $4.83 | 34,678 |
| 2024-06-05 | $5.20 | $5.20 | $4.95 | $4.98 | $4.91 | 18,607 |
| 2024-06-04 | $5.07 | $5.08 | $4.97 | $5.02 | $4.95 | 22,823 |
| 2024-06-03 | $4.93 | $5.07 | $4.90 | $5.02 | $4.95 | 36,973 |
| 2024-05-31 | $5.00 | $5.14 | $4.96 | $4.97 | $4.97 | 26,947 |
| 2024-05-30 | $4.90 | $5.07 | $4.87 | $4.98 | $4.98 | 56,095 |
| 2024-05-29 | $4.86 | $4.95 | $4.85 | $4.85 | $4.85 | 11,386 |
| 2024-05-28 | $4.93 | $4.98 | $4.85 | $4.96 | $4.96 | 31,311 |
| 2024-05-24 | $4.94 | $4.97 | $4.84 | $4.92 | $4.92 | 20,405 |
| 2024-05-23 | $4.88 | $4.96 | $4.84 | $4.89 | $4.89 | 20,705 |
| 2024-05-22 | $4.94 | $5.00 | $4.86 | $4.88 | $4.88 | 45,939 |
| 2024-05-21 | $4.98 | $5.08 | $4.94 | $5.06 | $5.06 | 27,325 |
| 2024-05-20 | $5.04 | $5.05 | $4.86 | $5.00 | $5.00 | 100,066 |
| 2024-05-17 | $4.94 | $5.00 | $4.82 | $4.84 | $4.84 | 62,714 |
| 2024-05-16 | $5.09 | $5.11 | $4.95 | $4.97 | $4.97 | 57,521 |
| 2024-05-15 | $5.09 | $5.18 | $5.06 | $5.10 | $5.10 | 26,263 |
| 2024-05-14 | $5.10 | $5.19 | $5.05 | $5.15 | $5.15 | 25,384 |
| 2024-05-13 | $5.08 | $5.15 | $5.03 | $5.12 | $5.12 | 97,080 |
| 2024-05-10 | $5.19 | $5.24 | $5.03 | $5.15 | $5.15 | 34,822 |
| 2024-05-09 | $5.25 | $5.25 | $5.13 | $5.22 | $5.22 | 44,531 |
| 2024-05-08 | $5.32 | $5.42 | $5.01 | $5.22 | $5.22 | 306,185 |
| 2024-05-07 | $4.95 | $5.85 | $4.71 | $5.33 | $5.33 | 2,097,198 |
| 2024-05-06 | $4.20 | $4.23 | $4.16 | $4.17 | $4.17 | 30,804 |
| 2024-05-03 | $4.17 | $4.24 | $4.17 | $4.17 | $4.17 | 16,621 |
| 2024-05-02 | $4.23 | $4.24 | $4.19 | $4.19 | $4.19 | 5,506 |
| 2024-05-01 | $4.19 | $4.24 | $4.19 | $4.20 | $4.20 | 14,182 |
| 2024-04-30 | $4.21 | $4.29 | $4.19 | $4.19 | $4.19 | 22,236 |
| 2024-04-29 | $4.26 | $4.26 | $4.20 | $4.23 | $4.23 | 17,304 |
| 2024-04-26 | $4.23 | $4.28 | $4.20 | $4.26 | $4.26 | 13,264 |
| 2024-04-25 | $4.19 | $4.27 | $4.18 | $4.20 | $4.20 | 11,411 |
| 2024-04-24 | $4.24 | $4.27 | $4.20 | $4.20 | $4.20 | 11,390 |
| 2024-04-23 | $4.32 | $4.32 | $4.23 | $4.27 | $4.27 | 10,178 |
| 2024-04-22 | $4.26 | $4.32 | $4.26 | $4.32 | $4.32 | 16,830 |
| 2024-04-19 | $4.20 | $4.32 | $4.20 | $4.25 | $4.25 | 9,463 |
| 2024-04-18 | $4.18 | $4.22 | $4.17 | $4.21 | $4.21 | 12,619 |
| 2024-04-17 | $4.17 | $4.26 | $4.16 | $4.19 | $4.19 | 28,803 |
| 2024-04-16 | $4.20 | $4.25 | $4.16 | $4.19 | $4.19 | 17,478 |
| 2024-04-15 | $4.24 | $4.27 | $4.15 | $4.23 | $4.23 | 32,849 |
| 2024-04-12 | $4.23 | $4.24 | $4.20 | $4.24 | $4.24 | 15,579 |
| 2024-04-11 | $4.31 | $4.31 | $4.22 | $4.24 | $4.24 | 15,589 |
| 2024-04-10 | $4.31 | $4.38 | $4.25 | $4.28 | $4.28 | 30,052 |
| 2024-04-09 | $4.41 | $4.46 | $4.31 | $4.34 | $4.34 | 28,368 |
| 2024-04-08 | $4.37 | $4.38 | $4.31 | $4.38 | $4.38 | 10,466 |
| 2024-04-05 | $4.35 | $4.35 | $4.31 | $4.34 | $4.34 | 13,574 |
| 2024-04-04 | $4.35 | $4.42 | $4.35 | $4.38 | $4.38 | 13,877 |
| 2024-04-03 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 11,449 |
| 2024-04-02 | $4.44 | $4.45 | $4.32 | $4.39 | $4.39 | 11,570 |
| 2024-04-01 | $4.45 | $4.49 | $4.41 | $4.46 | $4.46 | 27,740 |
| 2024-03-28 | $4.39 | $4.46 | $4.38 | $4.45 | $4.45 | 22,093 |
| 2024-03-27 | $4.35 | $4.42 | $4.33 | $4.38 | $4.38 | 37,550 |
| 2024-03-26 | $4.38 | $4.45 | $4.30 | $4.43 | $4.43 | 46,286 |
| 2024-03-25 | $4.27 | $4.36 | $4.27 | $4.32 | $4.32 | 37,300 |
| 2024-03-22 | $4.30 | $4.34 | $4.30 | $4.33 | $4.33 | 21,590 |
| 2024-03-21 | $4.31 | $4.36 | $4.30 | $4.30 | $4.30 | 30,120 |
| 2024-03-20 | $4.34 | $4.38 | $4.28 | $4.35 | $4.35 | 45,089 |
| 2024-03-19 | $4.32 | $4.36 | $4.28 | $4.31 | $4.31 | 23,730 |
| 2024-03-18 | $4.31 | $4.38 | $4.30 | $4.32 | $4.32 | 42,323 |
| 2024-03-15 | $4.30 | $4.31 | $4.17 | $4.31 | $4.31 | 99,597 |
| 2024-03-14 | $4.12 | $4.22 | $4.12 | $4.20 | $4.20 | 28,216 |
| 2024-03-13 | $4.18 | $4.28 | $4.18 | $4.22 | $4.22 | 29,741 |
| 2024-03-12 | $4.27 | $4.30 | $4.01 | $4.22 | $4.22 | 221,122 |
| 2024-03-11 | $4.25 | $4.30 | $4.21 | $4.23 | $4.23 | 42,631 |
| 2024-03-08 | $4.23 | $4.26 | $4.20 | $4.24 | $4.24 | 31,924 |
| 2024-03-07 | $4.28 | $4.28 | $4.20 | $4.20 | $4.20 | 30,933 |
| 2024-03-06 | $4.24 | $4.31 | $4.21 | $4.25 | $4.25 | 33,319 |
| 2024-03-05 | $4.23 | $4.23 | $4.20 | $4.23 | $4.23 | 10,158 |
| 2024-03-04 | $4.22 | $4.32 | $4.16 | $4.18 | $4.18 | 55,189 |
| 2024-03-01 | $4.25 | $4.29 | $4.20 | $4.21 | $4.21 | 42,185 |
| 2024-02-29 | $4.25 | $4.30 | $4.23 | $4.25 | $4.25 | 15,522 |
| 2024-02-28 | $4.24 | $4.27 | $4.24 | $4.24 | $4.24 | 18,285 |
| 2024-02-27 | $4.25 | $4.31 | $4.22 | $4.24 | $4.24 | 34,600 |
| 2024-02-26 | $4.34 | $4.35 | $4.28 | $4.28 | $4.28 | 36,257 |
| 2024-02-23 | $4.31 | $4.37 | $4.29 | $4.33 | $4.33 | 16,238 |
| 2024-02-22 | $4.31 | $4.39 | $4.31 | $4.32 | $4.32 | 17,243 |
| 2024-02-21 | $4.33 | $4.36 | $4.31 | $4.32 | $4.32 | 19,483 |
| 2024-02-20 | $4.35 | $4.35 | $4.31 | $4.33 | $4.33 | 21,184 |
| 2024-02-16 | $4.34 | $4.34 | $4.27 | $4.31 | $4.31 | 34,039 |
| 2024-02-15 | $4.30 | $4.34 | $4.21 | $4.29 | $4.29 | 65,734 |
| 2024-02-14 | $4.32 | $4.34 | $4.29 | $4.30 | $4.30 | 32,175 |
| 2024-02-13 | $4.29 | $4.35 | $4.29 | $4.30 | $4.30 | 32,108 |
| 2024-02-12 | $4.32 | $4.35 | $4.30 | $4.32 | $4.32 | 40,324 |
| 2024-02-09 | $4.34 | $4.34 | $4.32 | $4.34 | $4.34 | 24,181 |
| 2024-02-08 | $4.32 | $4.35 | $4.32 | $4.33 | $4.33 | 19,152 |
| 2024-02-07 | $4.32 | $4.35 | $4.29 | $4.31 | $4.31 | 35,501 |
| 2024-02-06 | $4.37 | $4.38 | $4.33 | $4.34 | $4.34 | 39,114 |
| 2024-02-05 | $4.41 | $4.47 | $4.35 | $4.37 | $4.37 | 40,322 |
| 2024-02-02 | $4.43 | $4.49 | $4.40 | $4.41 | $4.41 | 28,474 |
| 2024-02-01 | $4.40 | $4.47 | $4.40 | $4.44 | $4.44 | 19,029 |
| 2024-01-31 | $4.40 | $4.45 | $4.40 | $4.40 | $4.40 | 21,807 |
| 2024-01-30 | $4.43 | $4.44 | $4.40 | $4.41 | $4.41 | 24,498 |
| 2024-01-29 | $4.47 | $4.49 | $4.43 | $4.44 | $4.44 | 19,492 |
| 2024-01-26 | $4.42 | $4.47 | $4.42 | $4.45 | $4.45 | 10,386 |
| 2024-01-25 | $4.52 | $4.52 | $4.42 | $4.42 | $4.42 | 32,492 |
| 2024-01-24 | $4.52 | $4.53 | $4.49 | $4.50 | $4.50 | 20,906 |
| 2024-01-23 | $4.49 | $4.54 | $4.49 | $4.50 | $4.50 | 10,872 |
| 2024-01-22 | $4.49 | $4.55 | $4.49 | $4.50 | $4.50 | 12,835 |
| 2024-01-19 | $4.44 | $4.52 | $4.44 | $4.50 | $4.50 | 40,722 |
| 2024-01-18 | $4.49 | $4.49 | $4.36 | $4.40 | $4.40 | 87,904 |
| 2024-01-17 | $4.48 | $4.53 | $4.48 | $4.48 | $4.48 | 7,487 |
| 2024-01-16 | $4.51 | $4.54 | $4.47 | $4.48 | $4.48 | 45,998 |
| 2024-01-12 | $4.53 | $4.56 | $4.51 | $4.51 | $4.51 | 28,489 |
| 2024-01-11 | $4.53 | $4.59 | $4.52 | $4.53 | $4.53 | 18,177 |
| 2024-01-10 | $4.60 | $4.60 | $4.52 | $4.55 | $4.55 | 56,123 |
| 2024-01-09 | $4.58 | $4.60 | $4.56 | $4.57 | $4.57 | 16,516 |
| 2024-01-08 | $4.69 | $4.69 | $4.56 | $4.58 | $4.58 | 70,441 |
| 2024-01-05 | $4.69 | $4.69 | $4.66 | $4.68 | $4.68 | 11,373 |
| 2024-01-04 | $4.68 | $4.70 | $4.66 | $4.67 | $4.67 | 39,192 |
| 2024-01-03 | $4.67 | $4.68 | $4.65 | $4.66 | $4.66 | 19,774 |
| 2024-01-02 | $4.65 | $4.67 | $4.64 | $4.64 | $4.64 | 20,815 |
| 2023-12-29 | $4.63 | $4.65 | $4.62 | $4.64 | $4.64 | 36,782 |
| 2023-12-28 | $4.64 | $4.67 | $4.59 | $4.60 | $4.60 | 30,384 |
| 2023-12-27 | $4.61 | $4.67 | $4.60 | $4.61 | $4.61 | 41,262 |
| 2023-12-26 | $4.61 | $4.61 | $4.55 | $4.60 | $4.60 | 35,911 |
| 2023-12-22 | $4.58 | $4.62 | $4.57 | $4.59 | $4.59 | 35,467 |
| 2023-12-21 | $4.60 | $4.62 | $4.57 | $4.58 | $4.58 | 18,322 |
| 2023-12-20 | $4.59 | $4.59 | $4.56 | $4.57 | $4.57 | 34,504 |
| 2023-12-19 | $4.60 | $4.68 | $4.56 | $4.59 | $4.59 | 57,386 |
| 2023-12-18 | $4.65 | $4.69 | $4.61 | $4.61 | $4.61 | 44,240 |
| 2023-12-15 | $4.63 | $4.76 | $4.62 | $4.64 | $4.64 | 29,507 |
| 2023-12-14 | $4.74 | $4.82 | $4.63 | $4.67 | $4.67 | 71,135 |
| 2023-12-13 | $4.86 | $4.89 | $4.73 | $4.82 | $4.75 | 116,916 |
| 2023-12-12 | $4.70 | $4.88 | $4.70 | $4.76 | $4.69 | 78,075 |
| 2023-12-11 | $4.71 | $4.75 | $4.68 | $4.70 | $4.63 | 29,196 |
| 2023-12-08 | $4.74 | $4.74 | $4.68 | $4.73 | $4.66 | 24,080 |
| 2023-12-07 | $4.65 | $4.75 | $4.65 | $4.65 | $4.58 | 36,782 |
| 2023-12-06 | $4.65 | $4.73 | $4.65 | $4.66 | $4.66 | 21,907 |
| 2023-12-05 | $4.73 | $4.73 | $4.64 | $4.69 | $4.69 | 6,049 |
| 2023-12-04 | $4.55 | $4.74 | $4.55 | $4.66 | $4.66 | 51,782 |
| 2023-12-01 | $4.55 | $4.62 | $4.55 | $4.61 | $4.61 | 19,063 |
| 2023-11-30 | $4.63 | $4.68 | $4.54 | $4.58 | $4.58 | 30,073 |
| 2023-11-29 | $4.61 | $4.67 | $4.59 | $4.66 | $4.66 | 27,063 |
| 2023-11-28 | $4.64 | $4.68 | $4.63 | $4.64 | $4.64 | 25,676 |
| 2023-11-27 | $4.74 | $4.74 | $4.64 | $4.64 | $4.64 | 41,864 |
| 2023-11-24 | $4.68 | $4.74 | $4.61 | $4.71 | $4.71 | 9,450 |
| 2023-11-22 | $4.74 | $4.74 | $4.61 | $4.62 | $4.62 | 22,585 |
| 2023-11-21 | $4.82 | $4.82 | $4.70 | $4.71 | $4.71 | 23,682 |
| 2023-11-20 | $4.71 | $4.83 | $4.70 | $4.79 | $4.79 | 23,428 |
| 2023-11-17 | $4.83 | $4.83 | $4.70 | $4.71 | $4.71 | 14,909 |
| 2023-11-16 | $4.75 | $4.89 | $4.75 | $4.80 | $4.80 | 39,450 |
| 2023-11-15 | $4.50 | $4.88 | $4.49 | $4.84 | $4.84 | 60,228 |
| 2023-11-14 | $4.59 | $4.61 | $4.47 | $4.50 | $4.50 | 47,961 |
| 2023-11-13 | $4.63 | $4.67 | $4.57 | $4.57 | $4.57 | 7,359 |
| 2023-11-10 | $4.64 | $4.65 | $4.58 | $4.60 | $4.60 | 24,174 |
| 2023-11-09 | $4.69 | $4.69 | $4.60 | $4.65 | $4.65 | 17,349 |
| 2023-11-08 | $4.62 | $4.70 | $4.57 | $4.65 | $4.65 | 9,397 |
| 2023-11-07 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 5,939 |
| 2023-11-06 | $4.57 | $4.59 | $4.50 | $4.50 | $4.50 | 10,535 |
| 2023-11-03 | $4.67 | $4.67 | $4.45 | $4.57 | $4.57 | 83,803 |
| 2023-11-02 | $4.62 | $4.70 | $4.62 | $4.63 | $4.63 | 13,843 |
| 2023-11-01 | $4.55 | $4.64 | $4.55 | $4.61 | $4.61 | 16,755 |
| 2023-10-31 | $4.50 | $4.55 | $4.49 | $4.55 | $4.55 | 11,234 |
| 2023-10-30 | $4.42 | $4.47 | $4.41 | $4.47 | $4.47 | 13,056 |
| 2023-10-27 | $4.50 | $4.50 | $4.44 | $4.46 | $4.46 | 9,863 |
| 2023-10-26 | $4.33 | $4.44 | $4.33 | $4.42 | $4.42 | 20,249 |
| 2023-10-25 | $4.50 | $4.53 | $4.33 | $4.33 | $4.33 | 31,170 |
| 2023-10-24 | $4.49 | $4.57 | $4.47 | $4.56 | $4.56 | 17,192 |
| 2023-10-23 | $4.60 | $4.62 | $4.47 | $4.47 | $4.47 | 25,633 |
| 2023-10-20 | $4.57 | $4.66 | $4.57 | $4.61 | $4.61 | 11,432 |
| 2023-10-19 | $4.66 | $4.71 | $4.56 | $4.58 | $4.58 | 30,467 |
| 2023-10-18 | $4.70 | $4.74 | $4.68 | $4.68 | $4.68 | 10,180 |
| 2023-10-17 | $4.70 | $4.84 | $4.70 | $4.75 | $4.75 | 24,816 |
| 2023-10-16 | $4.72 | $4.80 | $4.71 | $4.71 | $4.71 | 14,938 |
| 2023-10-13 | $4.73 | $4.78 | $4.69 | $4.69 | $4.69 | 17,643 |
| 2023-10-12 | $4.75 | $4.78 | $4.71 | $4.76 | $4.76 | 18,336 |
| 2023-10-11 | $4.71 | $4.78 | $4.68 | $4.71 | $4.71 | 21,623 |
| 2023-10-10 | $4.81 | $4.83 | $4.66 | $4.70 | $4.70 | 39,271 |
| 2023-10-09 | $4.74 | $4.82 | $4.74 | $4.76 | $4.76 | 14,376 |
| 2023-10-06 | $4.76 | $4.81 | $4.71 | $4.71 | $4.71 | 34,170 |
| 2023-10-05 | $4.80 | $4.89 | $4.76 | $4.76 | $4.76 | 12,116 |
| 2023-10-04 | $4.81 | $4.88 | $4.77 | $4.77 | $4.77 | 26,909 |
| 2023-10-03 | $4.88 | $4.88 | $4.81 | $4.82 | $4.82 | 17,078 |
| 2023-10-02 | $4.86 | $4.95 | $4.84 | $4.87 | $4.87 | 22,603 |
| 2023-09-29 | $4.83 | $4.88 | $4.83 | $4.86 | $4.86 | 14,685 |
| 2023-09-28 | $4.82 | $4.87 | $4.82 | $4.82 | $4.82 | 9,410 |
| 2023-09-27 | $4.88 | $4.89 | $4.82 | $4.82 | $4.82 | 21,618 |
| 2023-09-26 | $4.87 | $4.94 | $4.85 | $4.85 | $4.85 | 16,436 |
| 2023-09-25 | $4.94 | $4.94 | $4.87 | $4.87 | $4.87 | 38,394 |
| 2023-09-22 | $4.94 | $4.95 | $4.91 | $4.93 | $4.93 | 10,044 |
| 2023-09-21 | $4.93 | $4.97 | $4.91 | $4.95 | $4.95 | 9,261 |
| 2023-09-20 | $4.98 | $4.98 | $4.93 | $4.93 | $4.93 | 10,708 |
| 2023-09-19 | $4.97 | $5.00 | $4.93 | $4.98 | $4.98 | 20,459 |
| 2023-09-18 | $5.05 | $5.05 | $4.97 | $5.02 | $5.02 | 32,843 |
| 2023-09-15 | $5.08 | $5.09 | $4.98 | $5.03 | $5.03 | 32,491 |
| 2023-09-14 | $5.16 | $5.16 | $5.07 | $5.12 | $5.05 | 38,626 |
| 2023-09-13 | $5.03 | $5.11 | $5.03 | $5.07 | $5.00 | 37,362 |
| 2023-09-12 | $5.04 | $5.10 | $5.03 | $5.04 | $4.97 | 8,921 |
| 2023-09-11 | $5.10 | $5.13 | $5.04 | $5.05 | $4.98 | 5,010 |
| 2023-09-08 | $5.06 | $5.12 | $5.02 | $5.06 | $4.99 | 5,326 |
| 2023-09-07 | $5.08 | $5.13 | $5.02 | $5.03 | $4.96 | 40,058 |
| 2023-09-06 | $5.00 | $5.12 | $4.99 | $5.11 | $5.11 | 38,459 |
| 2023-09-05 | $5.04 | $5.06 | $4.99 | $5.00 | $5.00 | 21,278 |
| 2023-09-01 | $5.02 | $5.05 | $4.97 | $5.00 | $5.00 | 26,366 |
| 2023-08-31 | $5.02 | $5.05 | $4.94 | $4.96 | $4.96 | 33,044 |
| 2023-08-30 | $5.06 | $5.07 | $4.94 | $4.99 | $4.99 | 22,530 |
| 2023-08-29 | $5.04 | $5.05 | $4.97 | $5.04 | $5.04 | 13,104 |
| 2023-08-28 | $5.03 | $5.05 | $5.00 | $5.00 | $5.00 | 8,906 |
| 2023-08-25 | $4.99 | $5.03 | $4.95 | $5.03 | $5.03 | 14,786 |
| 2023-08-24 | $5.07 | $5.07 | $4.96 | $5.00 | $5.00 | 21,371 |
| 2023-08-23 | $5.05 | $5.07 | $4.99 | $5.04 | $5.04 | 14,186 |
| 2023-08-22 | $4.99 | $5.08 | $4.98 | $5.08 | $5.08 | 21,575 |
| 2023-08-21 | $5.08 | $5.08 | $4.97 | $4.99 | $4.99 | 25,967 |
| 2023-08-18 | $5.08 | $5.08 | $5.04 | $5.04 | $5.04 | 6,970 |
| 2023-08-17 | $5.05 | $5.11 | $5.02 | $5.07 | $5.07 | 22,088 |
| 2023-08-16 | $5.04 | $5.09 | $4.98 | $5.06 | $5.06 | 16,668 |
| 2023-08-15 | $5.00 | $5.12 | $4.98 | $5.03 | $5.03 | 34,836 |
| 2023-08-14 | $5.10 | $5.10 | $5.01 | $5.02 | $5.02 | 24,918 |
| 2023-08-11 | $5.12 | $5.12 | $5.01 | $5.10 | $5.10 | 14,170 |
| 2023-08-10 | $5.20 | $5.20 | $5.11 | $5.18 | $5.18 | 11,833 |
| 2023-08-09 | $5.18 | $5.25 | $5.12 | $5.12 | $5.12 | 18,896 |
| 2023-08-08 | $5.21 | $5.21 | $5.14 | $5.14 | $5.14 | 7,755 |
| 2023-08-07 | $5.16 | $5.25 | $5.13 | $5.19 | $5.19 | 26,822 |
| 2023-08-04 | $5.18 | $5.24 | $5.15 | $5.19 | $5.19 | 9,550 |
| 2023-08-03 | $5.24 | $5.25 | $5.17 | $5.20 | $5.20 | 11,926 |
| 2023-08-02 | $5.24 | $5.25 | $5.15 | $5.25 | $5.25 | 29,574 |
| 2023-08-01 | $5.09 | $5.20 | $5.08 | $5.20 | $5.20 | 22,091 |
| 2023-07-31 | $5.07 | $5.09 | $5.04 | $5.09 | $5.09 | 15,790 |
| 2023-07-28 | $5.00 | $5.06 | $4.98 | $4.98 | $4.98 | 10,757 |
| 2023-07-27 | $5.01 | $5.11 | $5.01 | $5.01 | $5.01 | 10,106 |
| 2023-07-26 | $5.01 | $5.11 | $4.98 | $5.05 | $5.05 | 45,156 |
| 2023-07-25 | $5.03 | $5.03 | $4.96 | $4.98 | $4.98 | 12,947 |
| 2023-07-24 | $4.97 | $5.03 | $4.95 | $5.02 | $5.02 | 21,818 |
| 2023-07-21 | $5.02 | $5.04 | $4.90 | $4.94 | $4.94 | 22,572 |
| 2023-07-20 | $5.06 | $5.06 | $4.91 | $5.00 | $5.00 | 9,472 |
| 2023-07-19 | $5.02 | $5.08 | $4.98 | $4.99 | $4.99 | 24,854 |
| 2023-07-18 | $4.99 | $5.00 | $4.96 | $4.99 | $4.99 | 20,934 |
| 2023-07-17 | $4.91 | $5.01 | $4.91 | $5.00 | $5.00 | 30,391 |
| 2023-07-14 | $4.97 | $4.97 | $4.86 | $4.91 | $4.91 | 31,722 |
| 2023-07-13 | $4.91 | $4.99 | $4.90 | $4.95 | $4.95 | 29,533 |
| 2023-07-12 | $4.99 | $5.00 | $4.88 | $4.94 | $4.94 | 50,910 |
| 2023-07-11 | $4.88 | $5.00 | $4.88 | $4.92 | $4.92 | 27,829 |
| 2023-07-10 | $4.91 | $5.00 | $4.91 | $4.93 | $4.93 | 10,326 |
| 2023-07-07 | $4.91 | $5.03 | $4.91 | $4.98 | $4.98 | 12,795 |
| 2023-07-06 | $4.94 | $5.02 | $4.92 | $4.98 | $4.98 | 11,225 |
| 2023-07-05 | $5.03 | $5.06 | $4.91 | $4.97 | $4.97 | 23,877 |
| 2023-07-03 | $5.04 | $5.06 | $5.01 | $5.05 | $5.05 | 20,675 |
| 2023-06-30 | $5.06 | $5.06 | $4.99 | $5.05 | $5.05 | 11,493 |
| 2023-06-29 | $5.03 | $5.09 | $5.00 | $5.05 | $5.05 | 13,516 |
| 2023-06-28 | $5.01 | $5.06 | $5.00 | $5.01 | $5.01 | 20,607 |
| 2023-06-27 | $4.94 | $5.04 | $4.94 | $4.99 | $4.99 | 10,789 |
| 2023-06-26 | $4.96 | $5.03 | $4.95 | $4.97 | $4.97 | 16,623 |
| 2023-06-23 | $4.96 | $5.04 | $4.90 | $4.95 | $4.95 | 19,359 |
| 2023-06-22 | $4.98 | $5.04 | $4.92 | $4.95 | $4.95 | 24,282 |
| 2023-06-21 | $4.97 | $5.03 | $4.97 | $5.02 | $5.02 | 14,670 |
| 2023-06-20 | $5.03 | $5.09 | $4.92 | $4.94 | $4.94 | 38,870 |
| 2023-06-16 | $5.05 | $5.16 | $4.99 | $5.05 | $5.05 | 25,933 |
| 2023-06-15 | $5.06 | $5.17 | $5.05 | $5.07 | $5.07 | 14,816 |
| 2023-06-14 | $5.10 | $5.16 | $5.05 | $5.07 | $5.07 | 11,295 |
| 2023-06-13 | $5.10 | $5.18 | $5.10 | $5.15 | $5.08 | 18,011 |
| 2023-06-12 | $5.08 | $5.11 | $5.08 | $5.10 | $5.03 | 16,615 |
| 2023-06-09 | $5.11 | $5.11 | $5.05 | $5.06 | $4.99 | 8,463 |
| 2023-06-08 | $5.06 | $5.11 | $5.05 | $5.11 | $5.11 | 26,273 |
| 2023-06-07 | $5.05 | $5.08 | $5.02 | $5.03 | $5.03 | 11,900 |
| 2023-06-06 | $5.00 | $5.09 | $5.00 | $5.01 | $5.01 | 17,726 |
| 2023-06-05 | $5.00 | $5.09 | $5.00 | $5.02 | $5.02 | 16,022 |
| 2023-06-02 | $5.00 | $5.01 | $4.99 | $5.00 | $5.00 | 18,878 |
| 2023-06-01 | $4.98 | $5.08 | $4.98 | $5.01 | $5.01 | 13,153 |
| 2023-05-31 | $5.00 | $5.06 | $4.97 | $4.98 | $4.98 | 24,945 |
| 2023-05-30 | $5.05 | $5.08 | $5.00 | $5.01 | $5.01 | 17,205 |
| 2023-05-26 | $5.05 | $5.05 | $4.99 | $5.04 | $5.04 | 11,947 |
| 2023-05-25 | $5.02 | $5.10 | $5.00 | $5.03 | $5.03 | 12,102 |
| 2023-05-24 | $5.04 | $5.06 | $5.04 | $5.05 | $5.05 | 10,819 |
| 2023-05-23 | $5.10 | $5.10 | $5.05 | $5.07 | $5.07 | 3,100 |
| 2023-05-22 | $5.03 | $5.13 | $5.03 | $5.04 | $5.04 | 14,604 |
| 2023-05-19 | $5.10 | $5.14 | $5.04 | $5.05 | $5.05 | 18,245 |
| 2023-05-18 | $5.01 | $5.16 | $5.01 | $5.09 | $5.09 | 5,753 |
| 2023-05-17 | $5.17 | $5.17 | $5.01 | $5.06 | $5.06 | 32,524 |
| 2023-05-16 | $5.15 | $5.20 | $5.15 | $5.16 | $5.16 | 13,074 |
| 2023-05-15 | $5.10 | $5.20 | $5.08 | $5.14 | $5.14 | 22,858 |
| 2023-05-12 | $5.08 | $5.24 | $5.01 | $5.16 | $5.16 | 13,522 |
| 2023-05-11 | $5.08 | $5.19 | $5.02 | $5.12 | $5.12 | 20,358 |
| 2023-05-10 | $5.10 | $5.21 | $5.04 | $5.11 | $5.11 | 10,899 |
| 2023-05-09 | $5.01 | $5.07 | $5.01 | $5.02 | $5.02 | 21,226 |
| 2023-05-08 | $5.11 | $5.11 | $5.00 | $5.03 | $5.03 | 25,422 |
| 2023-05-05 | $5.06 | $5.10 | $5.03 | $5.07 | $5.07 | 6,457 |
| 2023-05-04 | $5.05 | $5.13 | $5.00 | $5.03 | $5.03 | 6,775 |
| 2023-05-03 | $5.04 | $5.12 | $5.03 | $5.04 | $5.04 | 10,485 |
| 2023-05-02 | $5.15 | $5.16 | $4.95 | $5.04 | $5.04 | 69,401 |
| 2023-05-01 | $5.08 | $5.18 | $5.08 | $5.11 | $5.11 | 10,638 |
| 2023-04-28 | $5.21 | $5.21 | $5.10 | $5.10 | $5.10 | 18,410 |
| 2023-04-27 | $5.06 | $5.13 | $5.06 | $5.07 | $5.07 | 13,674 |
| 2023-04-26 | $5.18 | $5.19 | $5.08 | $5.08 | $5.08 | 29,876 |
| 2023-04-25 | $5.23 | $5.26 | $5.11 | $5.18 | $5.18 | 13,736 |
| 2023-04-24 | $5.10 | $5.23 | $5.10 | $5.16 | $5.16 | 22,984 |
| 2023-04-21 | $5.18 | $5.18 | $5.11 | $5.13 | $5.13 | 8,376 |
| 2023-04-20 | $5.10 | $5.19 | $5.10 | $5.14 | $5.14 | 6,506 |
| 2023-04-19 | $5.17 | $5.19 | $5.10 | $5.12 | $5.12 | 24,232 |
| 2023-04-18 | $5.35 | $5.35 | $5.16 | $5.17 | $5.17 | 13,349 |
| 2023-04-17 | $5.18 | $5.34 | $5.16 | $5.29 | $5.29 | 21,576 |
| 2023-04-14 | $5.25 | $5.42 | $5.21 | $5.30 | $5.30 | 29,087 |
| 2023-04-13 | $5.10 | $5.25 | $5.10 | $5.23 | $5.23 | 37,220 |
| 2023-04-12 | $5.18 | $5.18 | $5.10 | $5.12 | $5.12 | 13,585 |
| 2023-04-11 | $5.10 | $5.19 | $5.07 | $5.16 | $5.16 | 23,091 |
| 2023-04-10 | $5.09 | $5.19 | $5.05 | $5.14 | $5.14 | 29,059 |
| 2023-04-06 | $5.18 | $5.19 | $5.13 | $5.13 | $5.13 | 6,904 |
| 2023-04-05 | $5.10 | $5.20 | $5.09 | $5.17 | $5.17 | 12,063 |
| 2023-04-04 | $5.01 | $5.19 | $5.00 | $5.18 | $5.18 | 29,759 |
| 2023-04-03 | $5.10 | $5.20 | $5.04 | $5.13 | $5.13 | 28,420 |
| 2023-03-31 | $5.17 | $5.26 | $5.12 | $5.14 | $5.14 | 52,915 |
| 2023-03-30 | $5.21 | $5.44 | $5.12 | $5.27 | $5.27 | 34,099 |
| 2023-03-29 | $5.18 | $5.32 | $5.11 | $5.12 | $5.12 | 16,289 |
| 2023-03-28 | $5.07 | $5.21 | $5.05 | $5.17 | $5.17 | 18,485 |
| 2023-03-27 | $5.15 | $5.40 | $5.11 | $5.11 | $5.11 | 50,771 |
| 2023-03-24 | $5.01 | $5.16 | $5.01 | $5.10 | $5.10 | 31,512 |
| 2023-03-23 | $5.18 | $5.18 | $5.04 | $5.07 | $5.07 | 10,894 |
| 2023-03-22 | $5.23 | $5.23 | $5.12 | $5.14 | $5.14 | 10,783 |
| 2023-03-21 | $5.19 | $5.43 | $5.19 | $5.23 | $5.23 | 16,842 |
| 2023-03-20 | $5.22 | $5.40 | $5.10 | $5.16 | $5.16 | 31,334 |
| 2023-03-17 | $5.55 | $5.55 | $5.21 | $5.22 | $5.22 | 29,690 |
| 2023-03-16 | $5.13 | $5.49 | $4.95 | $5.49 | $5.49 | 32,923 |
| 2023-03-15 | $5.07 | $5.29 | $4.92 | $5.13 | $5.13 | 99,001 |
| 2023-03-14 | $5.23 | $5.33 | $5.15 | $5.15 | $5.15 | 25,274 |
| 2023-03-13 | $5.16 | $5.31 | $5.10 | $5.18 | $5.18 | 26,012 |
| 2023-03-10 | $5.16 | $5.24 | $5.10 | $5.17 | $5.17 | 29,117 |
| 2023-03-09 | $5.38 | $5.38 | $5.18 | $5.19 | $5.19 | 18,340 |
| 2023-03-08 | $5.44 | $5.44 | $5.31 | $5.35 | $5.35 | 19,151 |
| 2023-03-07 | $5.51 | $5.51 | $5.41 | $5.45 | $5.45 | 24,396 |
| 2023-03-06 | $5.60 | $5.67 | $5.51 | $5.51 | $5.51 | 40,931 |
| 2023-03-03 | $5.55 | $5.68 | $5.50 | $5.55 | $5.55 | 15,012 |
| 2023-03-02 | $5.67 | $5.67 | $5.52 | $5.66 | $5.66 | 12,282 |
| 2023-03-01 | $5.68 | $5.72 | $5.54 | $5.61 | $5.61 | 16,460 |
| 2023-02-28 | $5.55 | $5.67 | $5.50 | $5.65 | $5.65 | 30,564 |
| 2023-02-27 | $5.60 | $5.74 | $5.50 | $5.71 | $5.71 | 39,932 |
| 2023-02-24 | $5.53 | $5.59 | $5.47 | $5.50 | $5.50 | 15,847 |
| 2023-02-23 | $5.43 | $5.51 | $5.40 | $5.46 | $5.46 | 7,138 |
| 2023-02-22 | $5.42 | $5.49 | $5.34 | $5.39 | $5.39 | 14,221 |
| 2023-02-21 | $5.60 | $5.60 | $5.34 | $5.41 | $5.41 | 43,987 |
| 2023-02-17 | $5.45 | $5.59 | $5.36 | $5.59 | $5.59 | 25,556 |
| 2023-02-16 | $5.47 | $5.55 | $5.34 | $5.40 | $5.40 | 14,863 |
| 2023-02-15 | $5.46 | $5.55 | $5.28 | $5.54 | $5.54 | 32,927 |
| 2023-02-14 | $5.47 | $5.49 | $5.40 | $5.42 | $5.42 | 13,205 |
| 2023-02-13 | $5.38 | $5.50 | $5.35 | $5.50 | $5.50 | 27,772 |
| 2023-02-10 | $5.23 | $5.35 | $5.19 | $5.35 | $5.35 | 27,984 |
| 2023-02-09 | $5.29 | $5.32 | $5.21 | $5.24 | $5.24 | 32,919 |
| 2023-02-08 | $5.23 | $5.33 | $5.18 | $5.28 | $5.28 | 39,312 |
| 2023-02-07 | $5.24 | $5.39 | $5.16 | $5.33 | $5.33 | 73,995 |
| 2023-02-06 | $5.33 | $5.33 | $5.11 | $5.20 | $5.20 | 66,199 |
| 2023-02-03 | $5.21 | $5.21 | $5.16 | $5.19 | $5.19 | 10,805 |
| 2023-02-02 | $5.08 | $5.22 | $5.05 | $5.21 | $5.21 | 27,134 |
| 2023-02-01 | $5.13 | $5.15 | $5.09 | $5.10 | $5.10 | 9,794 |
| 2023-01-31 | $5.03 | $5.15 | $5.03 | $5.11 | $5.11 | 21,869 |
| 2023-01-30 | $5.15 | $5.20 | $5.05 | $5.08 | $5.08 | 16,998 |
| 2023-01-27 | $5.31 | $5.38 | $5.25 | $5.30 | $5.30 | 41,570 |
| 2023-01-26 | $5.01 | $5.30 | $5.01 | $5.30 | $5.30 | 36,411 |
| 2023-01-25 | $5.02 | $5.18 | $5.02 | $5.04 | $5.04 | 6,085 |
| 2023-01-24 | $5.18 | $5.18 | $5.03 | $5.05 | $5.05 | 50,565 |
| 2023-01-23 | $5.07 | $5.19 | $5.02 | $5.14 | $5.14 | 32,136 |
| 2023-01-20 | $5.14 | $5.14 | $5.07 | $5.08 | $5.08 | 14,512 |
| 2023-01-19 | $5.10 | $5.19 | $5.10 | $5.15 | $5.15 | 25,026 |
| 2023-01-18 | $5.11 | $5.20 | $5.10 | $5.11 | $5.11 | 17,026 |
| 2023-01-17 | $5.16 | $5.20 | $5.05 | $5.15 | $5.15 | 47,793 |
| 2023-01-13 | $5.13 | $5.17 | $5.11 | $5.16 | $5.16 | 26,435 |
| 2023-01-12 | $5.14 | $5.19 | $5.06 | $5.11 | $5.11 | 36,827 |
| 2023-01-11 | $5.10 | $5.17 | $5.01 | $5.12 | $5.12 | 23,297 |
| 2023-01-10 | $5.01 | $5.15 | $5.01 | $5.03 | $5.03 | 43,648 |
| 2023-01-09 | $5.10 | $5.15 | $4.87 | $5.05 | $5.05 | 52,669 |
| 2023-01-06 | $4.82 | $4.96 | $4.82 | $4.87 | $4.87 | 21,695 |
| 2023-01-05 | $4.87 | $4.94 | $4.80 | $4.84 | $4.84 | 22,257 |
| 2023-01-04 | $4.99 | $5.10 | $4.81 | $4.87 | $4.87 | 41,801 |
| 2023-01-03 | $4.94 | $4.98 | $4.90 | $4.95 | $4.95 | 11,913 |
| 2022-12-30 | $4.84 | $4.94 | $4.81 | $4.88 | $4.88 | 20,735 |
| 2022-12-29 | $4.89 | $4.89 | $4.76 | $4.85 | $4.85 | 21,310 |
| 2022-12-28 | $4.95 | $4.95 | $4.78 | $4.81 | $4.81 | 36,738 |
| 2022-12-27 | $4.88 | $5.10 | $4.83 | $4.91 | $4.91 | 39,526 |
| 2022-12-23 | $4.75 | $4.98 | $4.75 | $4.82 | $4.82 | 32,291 |
| 2022-12-22 | $5.03 | $5.03 | $4.76 | $4.79 | $4.79 | 47,438 |
| 2022-12-21 | $4.93 | $4.98 | $4.92 | $4.94 | $4.94 | 15,453 |
| 2022-12-20 | $4.90 | $4.94 | $4.83 | $4.86 | $4.86 | 35,810 |
| 2022-12-19 | $4.91 | $5.14 | $4.90 | $4.91 | $4.91 | 48,529 |
| 2022-12-16 | $5.11 | $5.23 | $4.82 | $4.93 | $4.93 | 72,380 |
| 2022-12-15 | $5.12 | $5.18 | $5.00 | $5.00 | $5.00 | 26,932 |
| 2022-12-14 | $5.10 | $5.21 | $5.05 | $5.08 | $5.08 | 18,406 |
| 2022-12-13 | $5.17 | $5.29 | $5.13 | $5.15 | $5.08 | 16,213 |
| 2022-12-12 | $5.22 | $5.22 | $5.10 | $5.14 | $5.07 | 29,465 |
| 2022-12-09 | $5.20 | $5.22 | $5.10 | $5.15 | $5.08 | 38,200 |
| 2022-12-08 | $5.13 | $5.20 | $5.10 | $5.10 | $5.03 | 136,767 |
| 2022-12-07 | $5.04 | $5.14 | $4.99 | $5.13 | $5.06 | 73,463 |
| 2022-12-06 | $5.00 | $5.04 | $4.98 | $5.03 | $4.96 | 15,197 |
| 2022-12-05 | $5.08 | $5.18 | $4.95 | $4.98 | $4.91 | 83,101 |
| 2022-12-02 | $5.05 | $5.09 | $5.05 | $5.07 | $5.00 | 21,158 |
| 2022-12-01 | $5.10 | $5.19 | $5.03 | $5.05 | $4.98 | 16,060 |
| 2022-11-30 | $5.09 | $5.15 | $5.04 | $5.10 | $5.03 | 21,413 |
| 2022-11-29 | $5.09 | $5.20 | $5.03 | $5.03 | $4.96 | 30,434 |
| 2022-11-28 | $5.06 | $5.20 | $5.01 | $5.05 | $4.98 | 32,845 |
| 2022-11-25 | $5.07 | $5.22 | $5.01 | $5.05 | $4.98 | 34,251 |
| 2022-11-23 | $5.31 | $5.31 | $5.05 | $5.09 | $5.02 | 78,065 |
| 2022-11-22 | $5.25 | $5.34 | $5.16 | $5.24 | $5.17 | 18,013 |
| 2022-11-21 | $5.17 | $5.23 | $5.13 | $5.20 | $5.13 | 17,430 |
| 2022-11-18 | $5.20 | $5.20 | $5.09 | $5.18 | $5.11 | 41,135 |
| 2022-11-17 | $5.25 | $5.29 | $5.17 | $5.22 | $5.15 | 10,454 |
| 2022-11-16 | $5.35 | $5.39 | $5.25 | $5.30 | $5.23 | 11,804 |
| 2022-11-15 | $5.25 | $5.49 | $5.25 | $5.34 | $5.26 | 48,523 |
| 2022-11-14 | $5.19 | $5.30 | $5.19 | $5.23 | $5.16 | 71,251 |
| 2022-11-11 | $4.95 | $5.19 | $4.95 | $5.17 | $5.10 | 57,242 |
| 2022-11-10 | $4.88 | $4.98 | $4.85 | $4.91 | $4.84 | 37,057 |
| 2022-11-09 | $4.89 | $4.98 | $4.78 | $4.81 | $4.74 | 49,717 |
| 2022-11-08 | $4.94 | $4.94 | $4.84 | $4.89 | $4.82 | 15,586 |
| 2022-11-07 | $4.97 | $5.04 | $4.90 | $4.90 | $4.83 | 31,827 |
| 2022-11-04 | $4.92 | $5.02 | $4.92 | $4.96 | $4.89 | 48,198 |
| 2022-11-03 | $5.00 | $5.09 | $4.91 | $4.94 | $4.87 | 53,388 |
| 2022-11-02 | $5.11 | $5.14 | $4.95 | $4.95 | $4.88 | 31,071 |
| 2022-11-01 | $4.82 | $5.17 | $4.82 | $5.14 | $5.07 | 63,194 |
| 2022-10-31 | $4.79 | $4.86 | $4.77 | $4.82 | $4.75 | 45,766 |
| 2022-10-28 | $4.83 | $4.87 | $4.76 | $4.77 | $4.70 | 138,118 |
| 2022-10-27 | $4.80 | $4.91 | $4.80 | $4.86 | $4.79 | 83,062 |
| 2022-10-26 | $4.99 | $5.00 | $4.84 | $4.84 | $4.77 | 138,761 |
| 2022-10-25 | $5.00 | $5.07 | $4.92 | $4.98 | $4.91 | 89,978 |
| 2022-10-24 | $5.12 | $5.23 | $4.98 | $5.00 | $4.93 | 97,164 |
| 2022-10-21 | $5.18 | $5.19 | $5.03 | $5.04 | $4.97 | 114,630 |
| 2022-10-20 | $5.25 | $5.31 | $5.16 | $5.19 | $5.12 | 25,998 |
| 2022-10-19 | $5.37 | $5.46 | $5.22 | $5.22 | $5.15 | 29,772 |
| 2022-10-18 | $5.42 | $5.53 | $5.39 | $5.41 | $5.33 | 16,173 |
| 2022-10-17 | $5.50 | $5.54 | $5.33 | $5.38 | $5.30 | 25,767 |
| 2022-10-14 | $5.57 | $5.60 | $5.35 | $5.40 | $5.40 | 34,488 |
| 2022-10-13 | $5.49 | $5.70 | $5.45 | $5.48 | $5.48 | 46,725 |
| 2022-10-12 | $5.64 | $5.69 | $5.45 | $5.59 | $5.59 | 34,037 |
| 2022-10-11 | $5.55 | $5.66 | $5.50 | $5.59 | $5.59 | 23,915 |
| 2022-10-10 | $5.69 | $5.80 | $5.48 | $5.58 | $5.58 | 46,736 |
| 2022-10-07 | $5.70 | $5.76 | $5.66 | $5.71 | $5.71 | 26,815 |
| 2022-10-06 | $5.70 | $5.70 | $5.59 | $5.60 | $5.60 | 8,332 |
| 2022-10-05 | $5.68 | $5.73 | $5.58 | $5.73 | $5.73 | 11,479 |
| 2022-10-04 | $5.75 | $5.82 | $5.65 | $5.65 | $5.65 | 13,564 |
| 2022-10-03 | $5.83 | $5.90 | $5.65 | $5.66 | $5.66 | 30,980 |
| 2022-09-30 | $5.58 | $5.97 | $5.44 | $5.86 | $5.86 | 40,601 |
| 2022-09-29 | $5.54 | $5.62 | $5.50 | $5.55 | $5.55 | 13,363 |
| 2022-09-28 | $5.55 | $5.72 | $5.51 | $5.58 | $5.58 | 24,230 |
| 2022-09-27 | $5.49 | $5.54 | $5.46 | $5.50 | $5.50 | 29,502 |
| 2022-09-26 | $5.52 | $5.52 | $5.45 | $5.49 | $5.49 | 27,290 |
| 2022-09-23 | $5.60 | $5.66 | $5.50 | $5.53 | $5.53 | 32,919 |
| 2022-09-22 | $5.75 | $5.75 | $5.50 | $5.66 | $5.66 | 24,439 |
| 2022-09-21 | $5.66 | $5.80 | $5.62 | $5.62 | $5.62 | 6,682 |
| 2022-09-20 | $5.64 | $5.71 | $5.50 | $5.59 | $5.59 | 38,085 |
| 2022-09-19 | $5.64 | $5.70 | $5.61 | $5.65 | $5.65 | 15,330 |
| 2022-09-16 | $5.64 | $5.83 | $5.51 | $5.69 | $5.69 | 74,737 |
| 2022-09-15 | $5.66 | $5.81 | $5.57 | $5.63 | $5.63 | 32,885 |
| 2022-09-14 | $5.80 | $5.83 | $5.70 | $5.71 | $5.64 | 54,898 |
| 2022-09-13 | $5.77 | $5.84 | $5.76 | $5.81 | $5.74 | 29,889 |
| 2022-09-12 | $5.80 | $5.97 | $5.76 | $5.82 | $5.75 | 32,282 |
| 2022-09-09 | $5.80 | $5.92 | $5.74 | $5.79 | $5.72 | 18,594 |
| 2022-09-08 | $5.71 | $5.84 | $5.70 | $5.80 | $5.80 | 20,671 |
| 2022-09-07 | $5.79 | $5.86 | $5.72 | $5.75 | $5.75 | 14,930 |
| 2022-09-06 | $5.92 | $5.92 | $5.75 | $5.75 | $5.75 | 26,027 |
| 2022-09-02 | $5.80 | $5.90 | $5.70 | $5.87 | $5.87 | 27,506 |
| 2022-09-01 | $5.80 | $5.80 | $5.72 | $5.72 | $5.72 | 29,912 |
| 2022-08-31 | $5.85 | $5.97 | $5.77 | $5.80 | $5.80 | 26,272 |
| 2022-08-30 | $5.92 | $5.94 | $5.80 | $5.85 | $5.85 | 19,522 |
| 2022-08-29 | $6.00 | $6.10 | $5.89 | $5.95 | $5.95 | 23,874 |
| 2022-08-26 | $6.10 | $6.22 | $6.01 | $6.06 | $6.06 | 18,452 |
| 2022-08-25 | $6.14 | $6.28 | $6.05 | $6.12 | $6.12 | 23,418 |
| 2022-08-24 | $6.10 | $6.16 | $6.04 | $6.16 | $6.16 | 35,994 |
| 2022-08-23 | $6.05 | $6.14 | $6.04 | $6.08 | $6.08 | 26,879 |
| 2022-08-22 | $6.39 | $6.39 | $6.00 | $6.09 | $6.09 | 30,450 |
| 2022-08-19 | $6.20 | $6.25 | $6.07 | $6.23 | $6.23 | 62,222 |
| 2022-08-18 | $6.11 | $6.20 | $5.96 | $6.20 | $6.20 | 47,324 |
| 2022-08-17 | $6.02 | $6.15 | $6.01 | $6.05 | $6.05 | 26,900 |
| 2022-08-16 | $6.09 | $6.17 | $6.04 | $6.10 | $6.10 | 36,292 |
| 2022-08-15 | $5.82 | $6.06 | $5.79 | $6.06 | $6.06 | 61,069 |
| 2022-08-12 | $5.75 | $5.84 | $5.64 | $5.78 | $5.78 | 30,442 |
| 2022-08-11 | $5.62 | $5.78 | $5.57 | $5.73 | $5.73 | 69,057 |
| 2022-08-10 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 34,852 |
| 2022-08-09 | $5.63 | $5.65 | $5.57 | $5.57 | $5.57 | 30,413 |
| 2022-08-08 | $5.60 | $5.64 | $5.53 | $5.57 | $5.57 | 13,526 |
| 2022-08-05 | $5.60 | $5.60 | $5.28 | $5.60 | $5.60 | 24,016 |
| 2022-08-04 | $5.56 | $5.60 | $5.51 | $5.60 | $5.60 | 21,406 |
| 2022-08-03 | $5.60 | $5.66 | $5.26 | $5.55 | $5.55 | 100,866 |
| 2022-08-02 | $5.61 | $5.61 | $5.52 | $5.52 | $5.52 | 11,140 |
| 2022-08-01 | $5.60 | $5.60 | $5.49 | $5.54 | $5.54 | 60,998 |
| 2022-07-29 | $5.50 | $5.63 | $5.50 | $5.53 | $5.53 | 26,182 |
| 2022-07-28 | $5.70 | $5.71 | $5.54 | $5.54 | $5.54 | 32,124 |
| 2022-07-27 | $5.76 | $5.76 | $5.69 | $5.71 | $5.71 | 7,655 |
| 2022-07-26 | $5.67 | $5.78 | $5.63 | $5.63 | $5.63 | 7,886 |
| 2022-07-25 | $5.73 | $5.80 | $5.60 | $5.69 | $5.69 | 25,483 |
| 2022-07-22 | $5.76 | $5.84 | $5.59 | $5.66 | $5.66 | 19,782 |
| 2022-07-21 | $5.54 | $5.75 | $5.54 | $5.66 | $5.66 | 19,016 |
| 2022-07-20 | $5.78 | $5.80 | $5.60 | $5.60 | $5.60 | 26,504 |
| 2022-07-19 | $5.61 | $5.79 | $5.54 | $5.72 | $5.72 | 26,911 |
| 2022-07-18 | $5.77 | $5.84 | $5.50 | $5.53 | $5.53 | 51,581 |
| 2022-07-15 | $5.50 | $5.80 | $5.50 | $5.76 | $5.76 | 41,365 |
| 2022-07-14 | $5.45 | $5.58 | $5.44 | $5.49 | $5.49 | 21,989 |
| 2022-07-13 | $5.45 | $5.57 | $5.45 | $5.52 | $5.52 | 22,814 |
| 2022-07-12 | $5.47 | $5.62 | $5.35 | $5.49 | $5.49 | 50,083 |
| 2022-07-11 | $5.56 | $5.69 | $5.55 | $5.55 | $5.55 | 32,681 |
| 2022-07-08 | $5.62 | $5.76 | $5.62 | $5.71 | $5.71 | 13,361 |
| 2022-07-07 | $5.85 | $5.87 | $5.45 | $5.65 | $5.65 | 103,255 |
| 2022-07-06 | $5.77 | $5.92 | $5.70 | $5.83 | $5.83 | 18,534 |
| 2022-07-05 | $5.77 | $5.95 | $5.74 | $5.89 | $5.89 | 47,253 |
| 2022-07-01 | $5.46 | $5.84 | $5.46 | $5.70 | $5.70 | 84,910 |
| 2022-06-30 | $5.69 | $5.78 | $5.48 | $5.63 | $5.63 | 68,839 |
| 2022-06-29 | $5.53 | $5.83 | $5.50 | $5.69 | $5.69 | 91,627 |
| 2022-06-28 | $5.97 | $6.03 | $5.75 | $5.84 | $5.84 | 81,772 |
| 2022-06-27 | $6.06 | $6.38 | $5.85 | $5.85 | $5.85 | 136,541 |
| 2022-06-24 | $7.05 | $7.36 | $6.38 | $6.48 | $6.48 | 211,971 |
| 2022-06-23 | $6.44 | $6.72 | $6.41 | $6.52 | $6.52 | 70,915 |
| 2022-06-22 | $6.35 | $6.55 | $6.17 | $6.53 | $6.53 | 210,378 |
| 2022-06-21 | $6.14 | $6.50 | $6.07 | $6.35 | $6.35 | 51,614 |
| 2022-06-17 | $6.24 | $6.50 | $6.04 | $6.25 | $6.25 | 160,389 |
| 2022-06-16 | $6.25 | $6.50 | $6.00 | $6.20 | $6.20 | 143,685 |
| 2022-06-15 | $5.90 | $6.30 | $5.86 | $6.20 | $6.20 | 77,664 |
| 2022-06-14 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 53,598 |
| 2022-06-13 | $6.39 | $6.40 | $5.75 | $6.01 | $5.94 | 74,903 |
| 2022-06-10 | $6.22 | $6.37 | $6.02 | $6.21 | $6.14 | 28,823 |
| 2022-06-09 | $6.02 | $6.25 | $5.91 | $6.25 | $6.18 | 17,673 |
| 2022-06-08 | $6.50 | $6.55 | $5.75 | $6.00 | $5.93 | 77,760 |
| 2022-06-07 | $6.38 | $6.65 | $6.37 | $6.54 | $6.47 | 38,412 |
| 2022-06-06 | $6.49 | $6.49 | $6.25 | $6.39 | $6.32 | 34,354 |
| 2022-06-03 | $6.00 | $6.50 | $5.94 | $6.17 | $6.10 | 84,389 |
| 2022-06-02 | $5.99 | $6.05 | $5.88 | $6.00 | $5.93 | 24,466 |
| 2022-06-01 | $5.97 | $5.98 | $5.87 | $5.89 | $5.83 | 32,539 |
| 2022-05-31 | $6.00 | $6.05 | $5.85 | $5.89 | $5.83 | 36,542 |
| 2022-05-27 | $5.85 | $6.08 | $5.85 | $5.99 | $5.92 | 25,529 |
| 2022-05-26 | $6.00 | $6.00 | $5.81 | $5.81 | $5.75 | 59,185 |
| 2022-05-25 | $5.72 | $6.04 | $5.66 | $5.99 | $5.92 | 61,216 |
| 2022-05-24 | $5.63 | $5.74 | $5.56 | $5.69 | $5.63 | 27,277 |
| 2022-05-23 | $5.61 | $5.74 | $5.61 | $5.64 | $5.58 | 30,406 |
| 2022-05-20 | $5.75 | $5.94 | $5.71 | $5.74 | $5.68 | 19,243 |
| 2022-05-19 | $5.78 | $5.96 | $5.75 | $5.86 | $5.80 | 17,013 |
| 2022-05-18 | $5.79 | $5.87 | $5.74 | $5.75 | $5.69 | 19,993 |
| 2022-05-17 | $5.68 | $5.84 | $5.61 | $5.77 | $5.71 | 11,728 |
| 2022-05-16 | $5.31 | $5.70 | $5.31 | $5.63 | $5.57 | 21,056 |
| 2022-05-13 | $5.57 | $5.65 | $5.57 | $5.58 | $5.52 | 12,934 |
| 2022-05-12 | $5.30 | $5.65 | $5.30 | $5.61 | $5.55 | 29,137 |
| 2022-05-11 | $5.61 | $5.68 | $5.46 | $5.50 | $5.44 | 37,328 |
| 2022-05-10 | $5.50 | $5.73 | $5.50 | $5.68 | $5.62 | 41,633 |
| 2022-05-09 | $5.75 | $5.79 | $5.60 | $5.62 | $5.56 | 31,425 |
| 2022-05-06 | $5.83 | $5.92 | $5.75 | $5.81 | $5.75 | 22,915 |
| 2022-05-05 | $6.09 | $6.09 | $5.72 | $5.92 | $5.86 | 27,253 |
| 2022-05-04 | $6.10 | $6.17 | $6.01 | $6.05 | $5.98 | 23,041 |
| 2022-05-03 | $6.11 | $6.13 | $5.96 | $6.10 | $6.03 | 44,098 |
| 2022-05-02 | $6.25 | $6.25 | $5.95 | $6.06 | $5.99 | 32,893 |
| 2022-04-29 | $6.11 | $6.23 | $5.98 | $6.08 | $6.01 | 34,216 |
| 2022-04-28 | $6.03 | $6.15 | $5.96 | $6.14 | $6.07 | 14,612 |
| 2022-04-27 | $6.00 | $6.03 | $5.90 | $5.95 | $5.89 | 10,945 |
| 2022-04-26 | $6.12 | $6.12 | $5.96 | $6.02 | $5.95 | 20,706 |
| 2022-04-25 | $5.83 | $6.04 | $5.64 | $5.94 | $5.88 | 75,469 |
| 2022-04-22 | $6.00 | $6.08 | $5.82 | $5.85 | $5.79 | 36,800 |
| 2022-04-21 | $6.02 | $6.14 | $5.99 | $5.99 | $5.92 | 43,597 |
| 2022-04-20 | $5.99 | $6.07 | $5.91 | $5.99 | $5.92 | 44,073 |
| 2022-04-19 | $5.74 | $5.91 | $5.74 | $5.91 | $5.85 | 12,544 |
| 2022-04-18 | $5.88 | $5.89 | $5.73 | $5.75 | $5.69 | 29,174 |
| 2022-04-14 | $5.74 | $5.90 | $5.72 | $5.80 | $5.74 | 14,218 |
| 2022-04-13 | $5.91 | $5.95 | $5.75 | $5.79 | $5.73 | 17,017 |
| 2022-04-12 | $6.05 | $6.05 | $5.83 | $5.90 | $5.84 | 12,887 |
| 2022-04-11 | $6.08 | $6.08 | $5.80 | $6.03 | $5.96 | 89,057 |
| 2022-04-08 | $5.78 | $6.04 | $5.72 | $6.04 | $5.97 | 51,947 |
| 2022-04-07 | $5.52 | $5.80 | $5.52 | $5.71 | $5.65 | 50,433 |
| 2022-04-06 | $5.65 | $5.65 | $5.51 | $5.52 | $5.46 | 35,144 |
| 2022-04-05 | $5.52 | $5.67 | $5.50 | $5.67 | $5.61 | 42,343 |
| 2022-04-04 | $5.59 | $5.79 | $5.55 | $5.59 | $5.53 | 36,351 |
| 2022-04-01 | $5.60 | $5.73 | $5.60 | $5.66 | $5.60 | 23,493 |
| 2022-03-31 | $5.56 | $5.64 | $5.56 | $5.60 | $5.54 | 10,031 |
| 2022-03-30 | $5.63 | $5.66 | $5.51 | $5.51 | $5.45 | 12,591 |
| 2022-03-29 | $5.50 | $5.68 | $5.50 | $5.67 | $5.61 | 14,602 |
| 2022-03-28 | $5.55 | $5.58 | $5.47 | $5.52 | $5.46 | 5,568 |
| 2022-03-25 | $5.57 | $5.57 | $5.49 | $5.52 | $5.46 | 5,132 |
| 2022-03-24 | $5.52 | $5.56 | $5.49 | $5.53 | $5.47 | 5,825 |
| 2022-03-23 | $5.40 | $5.55 | $5.40 | $5.47 | $5.41 | 21,451 |
| 2022-03-22 | $5.40 | $5.50 | $5.38 | $5.49 | $5.43 | 13,232 |
| 2022-03-21 | $5.30 | $5.39 | $5.30 | $5.38 | $5.32 | 26,711 |
| 2022-03-18 | $5.37 | $5.41 | $5.29 | $5.35 | $5.29 | 40,905 |
| 2022-03-17 | $5.42 | $5.42 | $5.35 | $5.36 | $5.30 | 11,279 |
| 2022-03-16 | $5.33 | $5.70 | $5.33 | $5.34 | $5.28 | 21,635 |
| 2022-03-15 | $5.31 | $5.39 | $5.29 | $5.33 | $5.27 | 21,339 |
| 2022-03-14 | $5.55 | $5.60 | $5.32 | $5.32 | $5.26 | 23,408 |
| 2022-03-11 | $5.46 | $5.65 | $5.41 | $5.53 | $5.40 | 36,645 |
| 2022-03-10 | $5.69 | $5.90 | $5.23 | $5.40 | $5.28 | 162,322 |
| 2022-03-09 | $5.84 | $5.95 | $5.75 | $5.77 | $5.64 | 20,607 |
| 2022-03-08 | $5.80 | $5.83 | $5.69 | $5.75 | $5.62 | 26,627 |
| 2022-03-07 | $5.83 | $5.89 | $5.77 | $5.80 | $5.67 | 15,069 |
| 2022-03-04 | $5.88 | $5.98 | $5.78 | $5.90 | $5.77 | 12,972 |
| 2022-03-03 | $5.84 | $5.99 | $5.72 | $5.88 | $5.74 | 19,118 |
| 2022-03-02 | $5.75 | $5.91 | $5.68 | $5.89 | $5.76 | 38,919 |
| 2022-03-01 | $5.73 | $5.82 | $5.63 | $5.65 | $5.52 | 9,814 |
| 2022-02-28 | $5.60 | $5.85 | $5.60 | $5.70 | $5.57 | 14,207 |
| 2022-02-25 | $5.87 | $5.87 | $5.63 | $5.75 | $5.62 | 14,047 |
| 2022-02-24 | $5.67 | $5.85 | $5.62 | $5.72 | $5.59 | 21,986 |
| 2022-02-23 | $5.70 | $5.88 | $5.61 | $5.87 | $5.74 | 23,529 |
| 2022-02-22 | $5.92 | $5.98 | $5.67 | $5.69 | $5.56 | 41,222 |
| 2022-02-18 | $6.04 | $6.04 | $5.96 | $5.99 | $5.86 | 6,063 |
| 2022-02-17 | $6.05 | $6.06 | $6.00 | $6.04 | $5.90 | 25,237 |
| 2022-02-16 | $6.04 | $6.06 | $6.03 | $6.05 | $5.91 | 41,140 |
| 2022-02-15 | $6.05 | $6.10 | $6.03 | $6.03 | $5.89 | 18,046 |
| 2022-02-14 | $6.05 | $6.07 | $5.95 | $6.01 | $5.87 | 40,760 |
| 2022-02-11 | $6.15 | $6.15 | $5.99 | $6.01 | $5.87 | 27,407 |
| 2022-02-10 | $6.15 | $6.15 | $6.08 | $6.14 | $6.00 | 35,305 |
| 2022-02-09 | $6.16 | $6.34 | $6.10 | $6.20 | $6.06 | 39,796 |
| 2022-02-08 | $6.20 | $6.26 | $6.03 | $6.09 | $5.95 | 20,126 |
| 2022-02-07 | $6.20 | $6.30 | $5.99 | $6.20 | $6.06 | 52,971 |
| 2022-02-04 | $6.31 | $6.31 | $6.05 | $6.19 | $6.05 | 27,884 |
| 2022-02-03 | $6.35 | $6.35 | $6.25 | $6.27 | $6.13 | 21,874 |
| 2022-02-02 | $6.24 | $6.35 | $6.15 | $6.33 | $6.19 | 39,729 |
| 2022-02-01 | $6.15 | $6.35 | $6.01 | $6.19 | $6.05 | 36,095 |
| 2022-01-31 | $5.98 | $6.15 | $5.91 | $6.15 | $6.01 | 44,359 |
| 2022-01-28 | $5.93 | $5.98 | $5.78 | $5.95 | $5.81 | 7,975 |
| 2022-01-27 | $5.83 | $5.97 | $5.82 | $5.93 | $5.79 | 41,467 |
| 2022-01-26 | $5.61 | $5.99 | $5.61 | $5.76 | $5.63 | 26,826 |
| 2022-01-25 | $5.40 | $5.72 | $5.35 | $5.59 | $5.46 | 61,310 |
| 2022-01-24 | $5.50 | $5.53 | $5.15 | $5.46 | $5.34 | 74,806 |
| 2022-01-21 | $5.78 | $5.80 | $5.50 | $5.53 | $5.40 | 63,089 |
| 2022-01-20 | $5.91 | $6.03 | $5.75 | $5.78 | $5.65 | 40,188 |
| 2022-01-19 | $6.00 | $6.11 | $5.85 | $5.93 | $5.79 | 31,139 |
| 2022-01-18 | $6.01 | $6.13 | $5.92 | $5.94 | $5.80 | 68,539 |
| 2022-01-14 | $6.33 | $6.35 | $6.00 | $6.14 | $6.00 | 54,000 |
| 2022-01-13 | $6.18 | $6.64 | $6.16 | $6.30 | $6.16 | 87,260 |
| 2022-01-12 | $6.15 | $6.30 | $5.97 | $6.16 | $6.02 | 79,124 |
| 2022-01-11 | $5.77 | $6.23 | $5.76 | $6.13 | $5.99 | 72,609 |
| 2022-01-10 | $5.80 | $5.90 | $5.71 | $5.75 | $5.62 | 52,962 |
| 2022-01-07 | $5.67 | $5.93 | $5.67 | $5.75 | $5.62 | 102,917 |
| 2022-01-06 | $5.70 | $5.70 | $5.63 | $5.70 | $5.57 | 30,548 |
| 2022-01-05 | $5.70 | $5.70 | $5.67 | $5.67 | $5.54 | 18,919 |
| 2022-01-04 | $5.66 | $5.70 | $5.60 | $5.69 | $5.56 | 39,719 |
| 2022-01-03 | $5.70 | $5.70 | $5.57 | $5.63 | $5.50 | 47,459 |
| 2021-12-31 | $5.75 | $5.75 | $5.67 | $5.70 | $5.57 | 32,454 |
| 2021-12-30 | $5.70 | $5.70 | $5.67 | $5.67 | $5.54 | 37,183 |
| 2021-12-29 | $5.70 | $5.70 | $5.66 | $5.69 | $5.56 | 17,164 |
| 2021-12-28 | $5.70 | $5.70 | $5.58 | $5.70 | $5.57 | 45,755 |
| 2021-12-27 | $5.45 | $5.70 | $5.45 | $5.70 | $5.57 | 56,111 |
| 2021-12-23 | $5.44 | $5.44 | $5.36 | $5.40 | $5.28 | 17,178 |
| 2021-12-22 | $5.39 | $5.45 | $5.37 | $5.37 | $5.25 | 16,002 |
| 2021-12-21 | $5.38 | $5.45 | $5.35 | $5.44 | $5.32 | 8,045 |
| 2021-12-20 | $5.33 | $5.34 | $5.25 | $5.28 | $5.16 | 24,153 |
| 2021-12-17 | $5.38 | $5.38 | $5.26 | $5.33 | $5.21 | 45,453 |
| 2021-12-16 | $5.15 | $5.38 | $5.15 | $5.38 | $5.26 | 21,683 |
| 2021-12-15 | $5.38 | $5.38 | $5.14 | $5.14 | $5.02 | 58,430 |
| 2021-12-14 | $5.40 | $5.42 | $5.30 | $5.30 | $5.18 | 14,251 |
| 2021-12-13 | $5.50 | $5.50 | $5.40 | $5.44 | $5.25 | 19,916 |
| 2021-12-10 | $5.39 | $5.50 | $5.38 | $5.50 | $5.31 | 27,221 |
| 2021-12-09 | $5.43 | $5.50 | $5.37 | $5.39 | $5.20 | 28,462 |
| 2021-12-08 | $5.40 | $5.48 | $5.37 | $5.43 | $5.24 | 13,616 |
| 2021-12-07 | $5.36 | $5.44 | $5.33 | $5.44 | $5.25 | 27,022 |
| 2021-12-06 | $5.25 | $5.39 | $5.25 | $5.36 | $5.17 | 32,167 |
| 2021-12-03 | $5.30 | $5.40 | $5.30 | $5.36 | $5.17 | 21,370 |
| 2021-12-02 | $5.20 | $5.38 | $5.20 | $5.30 | $5.12 | 21,155 |
| 2021-12-01 | $5.36 | $5.43 | $5.22 | $5.22 | $5.04 | 61,569 |
| 2021-11-30 | $5.35 | $5.36 | $5.29 | $5.36 | $5.17 | 32,141 |
| 2021-11-29 | $5.36 | $5.36 | $5.26 | $5.30 | $5.12 | 29,422 |
| 2021-11-26 | $5.35 | $5.40 | $5.21 | $5.22 | $5.04 | 11,238 |
| 2021-11-24 | $5.32 | $5.32 | $5.26 | $5.29 | $5.11 | 23,966 |
| 2021-11-23 | $5.38 | $5.39 | $5.31 | $5.32 | $5.14 | 31,238 |
| 2021-11-22 | $5.34 | $5.39 | $5.33 | $5.39 | $5.20 | 15,870 |
| 2021-11-19 | $5.49 | $5.50 | $5.33 | $5.35 | $5.16 | 19,895 |
| 2021-11-18 | $5.50 | $5.50 | $5.37 | $5.50 | $5.31 | 20,919 |
| 2021-11-17 | $5.38 | $5.50 | $5.36 | $5.50 | $5.31 | 63,523 |
| 2021-11-16 | $5.37 | $5.45 | $5.36 | $5.36 | $5.17 | 44,435 |
| 2021-11-15 | $5.39 | $5.42 | $5.27 | $5.31 | $5.13 | 38,439 |
| 2021-11-12 | $5.18 | $5.35 | $5.12 | $5.35 | $5.16 | 41,042 |
| 2021-11-11 | $5.07 | $5.14 | $5.07 | $5.14 | $4.96 | 19,075 |
| 2021-11-10 | $5.03 | $5.14 | $5.03 | $5.09 | $4.91 | 14,841 |
| 2021-11-09 | $5.05 | $5.12 | $5.05 | $5.06 | $4.88 | 7,898 |
| 2021-11-08 | $5.08 | $5.18 | $5.05 | $5.08 | $4.90 | 27,380 |
| 2021-11-05 | $5.11 | $5.12 | $5.07 | $5.10 | $4.92 | 26,537 |
| 2021-11-04 | $5.19 | $5.19 | $5.06 | $5.10 | $4.92 | 15,353 |
| 2021-11-03 | $5.10 | $5.14 | $5.08 | $5.14 | $4.96 | 5,951 |
| 2021-11-02 | $5.14 | $5.16 | $5.06 | $5.14 | $4.96 | 19,302 |
| 2021-11-01 | $5.10 | $5.17 | $5.08 | $5.09 | $4.91 | 11,417 |
| 2021-10-29 | $5.13 | $5.18 | $5.07 | $5.09 | $4.91 | 16,803 |
| 2021-10-28 | $5.17 | $5.19 | $5.13 | $5.17 | $4.99 | 16,266 |
| 2021-10-27 | $5.16 | $5.17 | $5.15 | $5.15 | $4.97 | 4,488 |
| 2021-10-26 | $5.20 | $5.20 | $5.12 | $5.15 | $4.97 | 10,264 |
| 2021-10-25 | $5.36 | $5.36 | $5.03 | $5.12 | $4.94 | 51,493 |
| 2021-10-22 | $5.28 | $5.38 | $5.13 | $5.37 | $5.18 | 54,383 |
| 2021-10-21 | $5.26 | $5.34 | $5.10 | $5.13 | $4.95 | 10,333 |
| 2021-10-20 | $5.34 | $5.35 | $5.21 | $5.29 | $5.11 | 16,329 |
| 2021-10-19 | $5.26 | $5.38 | $5.20 | $5.34 | $5.15 | 18,965 |
| 2021-10-18 | $5.22 | $5.38 | $5.21 | $5.24 | $5.06 | 22,491 |
| 2021-10-15 | $5.35 | $5.36 | $5.23 | $5.25 | $5.07 | 14,142 |
| 2021-10-14 | $5.35 | $5.35 | $5.20 | $5.34 | $5.15 | 12,899 |
| 2021-10-13 | $5.35 | $5.36 | $5.21 | $5.36 | $5.17 | 22,229 |
| 2021-10-12 | $5.32 | $5.36 | $5.30 | $5.34 | $5.15 | 11,405 |
| 2021-10-11 | $5.34 | $5.35 | $5.26 | $5.29 | $5.11 | 24,706 |
| 2021-10-08 | $5.31 | $5.40 | $5.30 | $5.32 | $5.14 | 11,516 |
| 2021-10-07 | $5.32 | $5.38 | $5.27 | $5.33 | $5.15 | 29,357 |
| 2021-10-06 | $5.26 | $5.29 | $5.17 | $5.28 | $5.10 | 10,100 |
| 2021-10-05 | $5.14 | $5.29 | $5.11 | $5.24 | $5.06 | 33,331 |
| 2021-10-04 | $5.12 | $5.16 | $5.05 | $5.12 | $4.94 | 14,490 |
| 2021-10-01 | $5.22 | $5.22 | $5.04 | $5.07 | $4.89 | 38,886 |
| 2021-09-30 | $5.01 | $5.17 | $5.01 | $5.15 | $4.97 | 24,094 |
| 2021-09-29 | $5.07 | $5.08 | $4.98 | $4.99 | $4.82 | 43,488 |
| 2021-09-28 | $5.06 | $5.17 | $5.05 | $5.05 | $4.87 | 15,713 |
| 2021-09-27 | $5.14 | $5.21 | $5.07 | $5.10 | $4.92 | 21,530 |
| 2021-09-24 | $5.09 | $5.21 | $5.09 | $5.18 | $5.00 | 4,629 |
| 2021-09-23 | $5.28 | $5.29 | $5.00 | $5.11 | $4.93 | 41,401 |
| 2021-09-22 | $5.17 | $5.24 | $5.14 | $5.23 | $5.05 | 17,302 |
| 2021-09-21 | $5.27 | $5.31 | $5.03 | $5.03 | $4.86 | 31,742 |
| 2021-09-20 | $5.20 | $5.27 | $5.20 | $5.27 | $5.09 | 16,729 |
| 2021-09-17 | $5.24 | $5.27 | $5.22 | $5.27 | $5.09 | 31,965 |
| 2021-09-16 | $5.23 | $5.24 | $5.20 | $5.24 | $5.06 | 14,147 |
| 2021-09-15 | $5.23 | $5.24 | $5.06 | $5.24 | $5.06 | 37,020 |
| 2021-09-14 | $5.17 | $5.23 | $5.17 | $5.23 | $5.05 | 9,284 |
| 2021-09-13 | $5.25 | $5.25 | $5.20 | $5.25 | $5.01 | 69,743 |
| 2021-09-10 | $5.36 | $5.42 | $5.24 | $5.25 | $5.01 | 38,519 |
| 2021-09-09 | $5.25 | $5.40 | $5.25 | $5.31 | $5.06 | 17,050 |
| 2021-09-08 | $5.41 | $5.41 | $5.33 | $5.33 | $5.08 | 5,801 |
| 2021-09-07 | $5.46 | $5.49 | $5.39 | $5.39 | $5.14 | 29,504 |
| 2021-09-03 | $5.45 | $5.48 | $5.40 | $5.44 | $5.19 | 10,299 |
| 2021-09-02 | $5.40 | $5.46 | $5.31 | $5.44 | $5.19 | 67,548 |
| 2021-09-01 | $5.43 | $5.45 | $5.32 | $5.40 | $5.15 | 10,217 |
| 2021-08-31 | $5.40 | $5.48 | $5.40 | $5.43 | $5.18 | 13,709 |
| 2021-08-30 | $5.30 | $5.45 | $5.30 | $5.41 | $5.16 | 48,849 |
| 2021-08-27 | $5.25 | $5.30 | $5.25 | $5.29 | $5.04 | 33,229 |
| 2021-08-26 | $5.22 | $5.23 | $5.18 | $5.22 | $4.98 | 14,492 |
| 2021-08-25 | $5.13 | $5.25 | $5.13 | $5.18 | $4.94 | 47,912 |
| 2021-08-24 | $5.14 | $5.18 | $5.05 | $5.05 | $4.82 | 37,514 |
| 2021-08-23 | $5.04 | $5.17 | $5.04 | $5.11 | $4.87 | 15,729 |
| 2021-08-20 | $4.99 | $5.10 | $4.99 | $5.09 | $4.85 | 16,989 |
| 2021-08-19 | $5.16 | $5.20 | $4.97 | $4.97 | $4.74 | 50,962 |
| 2021-08-18 | $5.22 | $5.25 | $5.13 | $5.23 | $4.99 | 32,578 |
| 2021-08-17 | $5.23 | $5.25 | $5.11 | $5.25 | $5.01 | 15,267 |
| 2021-08-16 | $5.16 | $5.29 | $5.06 | $5.29 | $5.04 | 71,779 |
| 2021-08-13 | $5.12 | $5.19 | $5.05 | $5.05 | $4.82 | 15,310 |
| 2021-08-12 | $5.02 | $5.18 | $5.02 | $5.16 | $4.92 | 23,660 |
| 2021-08-11 | $5.18 | $5.19 | $5.02 | $5.05 | $4.82 | 26,095 |
| 2021-08-10 | $5.18 | $5.21 | $5.10 | $5.14 | $4.90 | 18,007 |
| 2021-08-09 | $5.15 | $5.24 | $5.11 | $5.19 | $4.95 | 11,712 |
| 2021-08-06 | $5.19 | $5.21 | $5.05 | $5.11 | $4.87 | 28,811 |
| 2021-08-05 | $5.11 | $5.18 | $5.11 | $5.18 | $4.94 | 15,936 |
| 2021-08-04 | $5.20 | $5.22 | $5.09 | $5.12 | $4.88 | 7,797 |
| 2021-08-03 | $5.15 | $5.21 | $5.11 | $5.20 | $4.96 | 12,595 |
| 2021-08-02 | $5.13 | $5.24 | $5.11 | $5.12 | $4.88 | 20,338 |
| 2021-07-30 | $5.15 | $5.16 | $5.06 | $5.14 | $4.90 | 13,613 |
| 2021-07-29 | $5.10 | $5.19 | $5.10 | $5.14 | $4.90 | 13,556 |
| 2021-07-28 | $5.14 | $5.24 | $5.03 | $5.10 | $4.86 | 34,662 |
| 2021-07-27 | $5.30 | $5.30 | $5.10 | $5.16 | $4.92 | 29,326 |
| 2021-07-26 | $5.25 | $5.35 | $5.25 | $5.30 | $5.05 | 59,441 |
| 2021-07-23 | $5.23 | $5.34 | $5.20 | $5.25 | $5.01 | 80,272 |
| 2021-07-22 | $5.22 | $5.27 | $5.22 | $5.24 | $5.00 | 5,634 |
| 2021-07-21 | $5.20 | $5.30 | $5.20 | $5.20 | $4.96 | 18,252 |
| 2021-07-20 | $5.16 | $5.30 | $5.16 | $5.20 | $4.96 | 27,850 |
| 2021-07-19 | $5.19 | $5.32 | $5.08 | $5.08 | $4.84 | 41,508 |
| 2021-07-16 | $5.26 | $5.28 | $5.18 | $5.24 | $5.00 | 19,191 |
| 2021-07-15 | $5.21 | $5.27 | $5.13 | $5.25 | $5.01 | 20,747 |
| 2021-07-14 | $5.26 | $5.30 | $5.21 | $5.23 | $4.99 | 18,862 |
| 2021-07-13 | $5.27 | $5.34 | $5.24 | $5.30 | $5.05 | 15,425 |
| 2021-07-12 | $5.31 | $5.35 | $5.20 | $5.35 | $5.10 | 27,902 |
| 2021-07-09 | $5.17 | $5.33 | $5.14 | $5.31 | $5.06 | 40,130 |
| 2021-07-08 | $5.06 | $5.29 | $5.00 | $5.20 | $4.96 | 64,991 |
| 2021-07-07 | $5.01 | $5.20 | $5.01 | $5.13 | $4.89 | 37,070 |
| 2021-07-06 | $5.15 | $5.15 | $4.93 | $5.10 | $4.86 | 105,293 |
| 2021-07-02 | $5.19 | $5.19 | $5.14 | $5.16 | $4.92 | 35,928 |
| 2021-07-01 | $5.19 | $5.22 | $5.14 | $5.15 | $4.91 | 59,462 |
| 2021-06-30 | $5.23 | $5.27 | $5.10 | $5.21 | $4.97 | 89,086 |
| 2021-06-29 | $5.19 | $5.29 | $5.12 | $5.27 | $5.02 | 68,008 |
| 2021-06-28 | $5.15 | $5.20 | $5.08 | $5.14 | $4.90 | 205,109 |
| 2021-06-25 | $5.33 | $5.35 | $5.15 | $5.15 | $4.91 | 149,312 |
| 2021-06-24 | $5.30 | $5.35 | $5.26 | $5.34 | $5.09 | 135,837 |
| 2021-06-23 | $5.14 | $5.47 | $5.10 | $5.23 | $4.99 | 996,293 |
| 2021-06-22 | $6.28 | $6.28 | $5.97 | $5.97 | $5.69 | 17,276 |
| 2021-06-21 | $6.00 | $6.29 | $5.94 | $6.24 | $5.95 | 29,902 |
| 2021-06-18 | $6.01 | $6.04 | $5.93 | $5.96 | $5.68 | 34,326 |
| 2021-06-17 | $6.25 | $6.25 | $5.98 | $6.00 | $5.72 | 21,212 |
| 2021-06-16 | $6.36 | $6.36 | $6.17 | $6.22 | $5.93 | 17,568 |
| 2021-06-15 | $6.40 | $6.54 | $6.35 | $6.36 | $6.06 | 33,408 |
| 2021-06-14 | $6.64 | $6.64 | $6.31 | $6.41 | $6.11 | 34,133 |
| 2021-06-11 | $6.52 | $6.77 | $6.47 | $6.69 | $6.31 | 69,811 |
| 2021-06-10 | $6.51 | $6.59 | $6.37 | $6.52 | $6.15 | 45,698 |
| 2021-06-09 | $6.61 | $6.66 | $6.40 | $6.49 | $6.13 | 59,465 |
| 2021-06-08 | $6.42 | $6.65 | $6.31 | $6.53 | $6.16 | 68,967 |
| 2021-06-07 | $6.20 | $6.42 | $6.07 | $6.40 | $6.04 | 115,266 |
| 2021-06-04 | $5.95 | $6.30 | $5.95 | $6.11 | $5.77 | 113,827 |
| 2021-06-03 | $5.51 | $6.17 | $5.39 | $5.90 | $5.57 | 105,814 |
| 2021-06-02 | $5.50 | $5.55 | $5.43 | $5.48 | $5.17 | 13,612 |
| 2021-06-01 | $5.55 | $5.60 | $5.39 | $5.39 | $5.09 | 14,194 |
| 2021-05-28 | $5.37 | $5.50 | $5.35 | $5.49 | $5.18 | 17,076 |
| 2021-05-27 | $5.27 | $5.35 | $5.23 | $5.35 | $5.05 | 18,125 |
| 2021-05-26 | $5.26 | $5.34 | $5.15 | $5.21 | $4.92 | 18,720 |
| 2021-05-25 | $5.54 | $5.55 | $5.22 | $5.22 | $4.93 | 18,637 |
| 2021-05-24 | $5.47 | $5.49 | $5.39 | $5.49 | $5.18 | 7,279 |
| 2021-05-21 | $5.54 | $5.55 | $5.38 | $5.38 | $5.08 | 19,706 |
| 2021-05-20 | $5.45 | $5.47 | $5.41 | $5.47 | $5.16 | 14,255 |
| 2021-05-19 | $5.46 | $5.46 | $5.40 | $5.41 | $5.11 | 29,941 |
| 2021-05-18 | $5.50 | $5.50 | $5.42 | $5.42 | $5.12 | 7,921 |
| 2021-05-17 | $5.34 | $5.47 | $5.31 | $5.45 | $5.15 | 20,320 |
| 2021-05-14 | $5.10 | $5.55 | $5.08 | $5.35 | $5.05 | 97,234 |
| 2021-05-13 | $5.00 | $5.06 | $4.92 | $5.02 | $4.74 | 44,005 |
| 2021-05-12 | $4.89 | $5.07 | $4.89 | $5.04 | $4.76 | 58,529 |
| 2021-05-11 | $4.96 | $4.96 | $4.92 | $4.95 | $4.67 | 21,631 |
| 2021-05-10 | $4.95 | $5.00 | $4.90 | $4.95 | $4.67 | 23,749 |
| 2021-05-07 | $4.99 | $4.99 | $4.92 | $4.96 | $4.68 | 3,514 |
| 2021-05-06 | $4.96 | $4.97 | $4.91 | $4.96 | $4.68 | 5,705 |
| 2021-05-05 | $5.00 | $5.00 | $4.95 | $4.99 | $4.71 | 8,427 |
| 2021-05-04 | $4.98 | $5.00 | $4.90 | $4.99 | $4.71 | 17,211 |
| 2021-05-03 | $5.00 | $5.00 | $4.90 | $4.98 | $4.70 | 12,983 |
| 2021-04-30 | $4.97 | $5.00 | $4.96 | $4.97 | $4.69 | 11,037 |
| 2021-04-29 | $4.90 | $4.97 | $4.85 | $4.97 | $4.69 | 11,030 |
| 2021-04-28 | $4.92 | $4.93 | $4.91 | $4.91 | $4.63 | 3,543 |
| 2021-04-27 | $4.80 | $4.88 | $4.80 | $4.85 | $4.58 | 7,694 |
| 2021-04-26 | $4.88 | $4.92 | $4.80 | $4.85 | $4.58 | 6,715 |
| 2021-04-23 | $4.83 | $4.91 | $4.80 | $4.84 | $4.57 | 23,163 |
| 2021-04-22 | $4.81 | $4.89 | $4.81 | $4.84 | $4.57 | 12,448 |
| 2021-04-21 | $4.83 | $4.89 | $4.82 | $4.83 | $4.56 | 2,817 |
| 2021-04-20 | $4.83 | $4.90 | $4.81 | $4.81 | $4.54 | 10,380 |
| 2021-04-19 | $4.94 | $4.97 | $4.82 | $4.84 | $4.57 | 14,516 |
| 2021-04-16 | $4.82 | $4.85 | $4.80 | $4.80 | $4.53 | 6,087 |
| 2021-04-15 | $4.88 | $4.97 | $4.80 | $4.85 | $4.58 | 23,082 |
| 2021-04-14 | $4.99 | $5.05 | $4.87 | $4.96 | $4.68 | 27,522 |
| 2021-04-13 | $4.81 | $4.97 | $4.81 | $4.96 | $4.68 | 2,393 |
| 2021-04-12 | $5.01 | $5.01 | $4.81 | $4.85 | $4.58 | 11,659 |
| 2021-04-09 | $4.84 | $4.97 | $4.84 | $4.89 | $4.62 | 12,794 |
| 2021-04-08 | $4.94 | $5.02 | $4.85 | $4.98 | $4.70 | 9,689 |
| 2021-04-07 | $5.06 | $5.12 | $4.76 | $4.90 | $4.63 | 26,082 |
| 2021-04-06 | $5.00 | $5.15 | $4.90 | $5.05 | $4.77 | 75,292 |
| 2021-04-05 | $4.76 | $4.97 | $4.76 | $4.97 | $4.69 | 21,994 |
| 2021-04-01 | $4.80 | $4.83 | $4.65 | $4.72 | $4.45 | 25,397 |
| 2021-03-31 | $4.73 | $4.86 | $4.62 | $4.76 | $4.49 | 7,599 |
| 2021-03-30 | $4.75 | $4.76 | $4.67 | $4.76 | $4.49 | 9,607 |
| 2021-03-29 | $4.68 | $4.87 | $4.61 | $4.70 | $4.44 | 15,490 |
| 2021-03-26 | $4.55 | $4.72 | $4.51 | $4.72 | $4.46 | 13,202 |
| 2021-03-25 | $4.55 | $4.61 | $4.50 | $4.51 | $4.26 | 11,101 |
| 2021-03-24 | $4.69 | $4.69 | $4.53 | $4.53 | $4.28 | 8,127 |
| 2021-03-23 | $4.69 | $4.69 | $4.60 | $4.62 | $4.36 | 7,247 |
| 2021-03-22 | $4.74 | $4.74 | $4.66 | $4.66 | $4.40 | 4,792 |
| 2021-03-19 | $4.65 | $4.76 | $4.56 | $4.70 | $4.44 | 15,532 |
| 2021-03-18 | $4.77 | $4.77 | $4.50 | $4.62 | $4.36 | 47,233 |
| 2021-03-17 | $4.71 | $4.88 | $4.64 | $4.74 | $4.47 | 14,848 |
| 2021-03-16 | $4.88 | $4.88 | $4.61 | $4.66 | $4.40 | 30,275 |
| 2021-03-15 | $4.85 | $4.89 | $4.81 | $4.84 | $4.57 | 37,517 |
| 2021-03-12 | $4.95 | $4.95 | $4.80 | $4.84 | $4.57 | 19,949 |
| 2021-03-11 | $4.89 | $5.08 | $4.67 | $4.80 | $4.47 | 55,947 |
| 2021-03-10 | $4.92 | $4.92 | $4.81 | $4.87 | $4.54 | 33,635 |
| 2021-03-09 | $4.70 | $4.92 | $4.66 | $4.92 | $4.58 | 22,671 |
| 2021-03-08 | $4.55 | $4.67 | $4.54 | $4.60 | $4.28 | 20,678 |
| 2021-03-05 | $4.60 | $4.68 | $4.32 | $4.53 | $4.22 | 34,407 |
| 2021-03-04 | $4.53 | $5.09 | $4.41 | $4.61 | $4.29 | 119,590 |
| 2021-03-03 | $4.44 | $4.51 | $4.43 | $4.51 | $4.20 | 14,141 |
| 2021-03-02 | $4.50 | $4.50 | $4.43 | $4.50 | $4.19 | 14,083 |
| 2021-03-01 | $4.45 | $4.51 | $4.37 | $4.48 | $4.17 | 18,604 |
| 2021-02-26 | $4.33 | $4.50 | $4.29 | $4.41 | $4.11 | 9,025 |
| 2021-02-25 | $4.47 | $4.52 | $4.43 | $4.48 | $4.17 | 25,207 |
| 2021-02-24 | $4.40 | $4.52 | $4.38 | $4.48 | $4.17 | 9,321 |
| 2021-02-23 | $4.42 | $4.43 | $4.35 | $4.43 | $4.13 | 18,608 |
| 2021-02-22 | $4.44 | $4.44 | $4.37 | $4.43 | $4.13 | 18,012 |
| 2021-02-19 | $4.50 | $4.63 | $4.39 | $4.47 | $4.16 | 28,863 |
| 2021-02-18 | $4.61 | $4.64 | $4.33 | $4.52 | $4.21 | 53,147 |
| 2021-02-17 | $4.47 | $4.67 | $4.47 | $4.63 | $4.31 | 74,942 |
| 2021-02-16 | $4.22 | $4.50 | $4.22 | $4.46 | $4.15 | 146,091 |
| 2021-02-12 | $4.13 | $4.20 | $4.12 | $4.18 | $3.89 | 38,727 |
| 2021-02-11 | $4.12 | $4.13 | $4.11 | $4.12 | $3.84 | 26,387 |
| 2021-02-10 | $4.12 | $4.12 | $4.10 | $4.12 | $3.84 | 30,597 |
| 2021-02-09 | $4.08 | $4.12 | $4.08 | $4.11 | $3.83 | 37,267 |
| 2021-02-08 | $4.12 | $4.12 | $4.10 | $4.11 | $3.83 | 22,389 |
| 2021-02-05 | $4.11 | $4.12 | $4.10 | $4.10 | $3.82 | 71,915 |
| 2021-02-04 | $4.10 | $4.11 | $4.09 | $4.11 | $3.83 | 12,979 |
| 2021-02-03 | $4.08 | $4.11 | $4.07 | $4.11 | $3.83 | 10,908 |
| 2021-02-02 | $4.03 | $4.12 | $4.03 | $4.08 | $3.80 | 42,514 |
| 2021-02-01 | $4.05 | $4.08 | $4.00 | $4.04 | $3.76 | 12,745 |
| 2021-01-29 | $4.06 | $4.09 | $4.05 | $4.06 | $3.78 | 14,907 |
| 2021-01-28 | $4.08 | $4.08 | $4.05 | $4.08 | $3.80 | 19,965 |
| 2021-01-27 | $4.05 | $4.08 | $4.05 | $4.08 | $3.80 | 10,334 |
| 2021-01-26 | $4.04 | $4.09 | $4.01 | $4.08 | $3.80 | 19,449 |
| 2021-01-25 | $4.00 | $4.05 | $3.96 | $4.05 | $3.77 | 28,871 |
| 2021-01-22 | $3.98 | $3.98 | $3.95 | $3.98 | $3.71 | 13,619 |
| 2021-01-21 | $4.02 | $4.02 | $3.96 | $3.96 | $3.69 | 24,834 |
| 2021-01-20 | $3.98 | $4.03 | $3.95 | $3.96 | $3.69 | 29,439 |
| 2021-01-19 | $4.01 | $4.05 | $3.99 | $4.00 | $3.73 | 22,170 |
| 2021-01-15 | $4.03 | $4.04 | $4.01 | $4.04 | $3.76 | 6,292 |
| 2021-01-14 | $4.04 | $4.09 | $4.03 | $4.03 | $3.75 | 4,916 |
| 2021-01-13 | $4.12 | $4.12 | $3.96 | $3.98 | $3.71 | 205,247 |
| 2021-01-12 | $4.10 | $4.11 | $4.00 | $4.10 | $3.82 | 15,908 |
| 2021-01-11 | $4.05 | $4.11 | $4.00 | $4.05 | $3.77 | 14,781 |
| 2021-01-08 | $4.10 | $4.13 | $4.00 | $4.09 | $3.81 | 10,421 |
| 2021-01-07 | $4.10 | $4.10 | $4.07 | $4.09 | $3.81 | 3,589 |
| 2021-01-06 | $4.01 | $4.12 | $4.01 | $4.05 | $3.77 | 18,754 |
| 2021-01-05 | $4.01 | $4.06 | $4.00 | $4.04 | $3.76 | 10,873 |
| 2021-01-04 | $4.07 | $4.08 | $4.00 | $4.01 | $3.73 | 10,229 |
| 2020-12-31 | $4.00 | $4.15 | $4.00 | $4.01 | $3.73 | 17,921 |
| 2020-12-30 | $4.02 | $4.03 | $4.00 | $4.03 | $3.76 | 32,200 |
| 2020-12-29 | $4.10 | $4.10 | $3.99 | $4.00 | $3.73 | 19,415 |
| 2020-12-28 | $4.07 | $4.15 | $4.01 | $4.04 | $3.76 | 20,011 |
| 2020-12-24 | $4.01 | $4.07 | $4.00 | $4.06 | $3.78 | 20,509 |
| 2020-12-23 | $4.03 | $4.15 | $4.00 | $4.05 | $3.77 | 28,256 |
| 2020-12-22 | $4.01 | $4.10 | $4.00 | $4.05 | $3.77 | 41,518 |
| 2020-12-21 | $3.95 | $4.05 | $3.95 | $4.05 | $3.77 | 8,900 |
| 2020-12-18 | $4.12 | $4.16 | $4.00 | $4.00 | $3.73 | 32,518 |
| 2020-12-17 | $4.13 | $4.13 | $4.08 | $4.12 | $3.84 | 23,359 |
| 2020-12-16 | $4.09 | $4.11 | $4.03 | $4.08 | $3.80 | 32,235 |
| 2020-12-15 | $4.10 | $4.10 | $4.05 | $4.09 | $3.81 | 7,339 |
| 2020-12-14 | $4.13 | $4.13 | $4.06 | $4.13 | $3.85 | 19,656 |
| 2020-12-11 | $4.11 | $4.12 | $4.06 | $4.12 | $3.78 | 6,620 |
| 2020-12-10 | $4.09 | $4.15 | $4.07 | $4.07 | $3.73 | 44,791 |
| 2020-12-09 | $4.07 | $4.13 | $4.06 | $4.12 | $3.78 | 34,318 |
| 2020-12-08 | $4.09 | $4.09 | $4.08 | $4.09 | $3.75 | 8,876 |
| 2020-12-07 | $4.07 | $4.09 | $4.06 | $4.09 | $3.75 | 11,975 |
| 2020-12-04 | $4.07 | $4.07 | $4.04 | $4.07 | $3.73 | 16,441 |
| 2020-12-03 | $4.04 | $4.08 | $3.98 | $4.05 | $3.71 | 26,578 |
| 2020-12-02 | $3.95 | $4.05 | $3.95 | $4.05 | $3.71 | 20,280 |
| 2020-12-01 | $3.99 | $3.99 | $3.95 | $3.98 | $3.65 | 12,336 |
| 2020-11-30 | $4.00 | $4.00 | $3.95 | $3.98 | $3.65 | 19,205 |
| 2020-11-27 | $4.00 | $4.00 | $3.98 | $3.99 | $3.66 | 7,587 |
| 2020-11-25 | $3.99 | $4.00 | $3.98 | $4.00 | $3.66 | 8,337 |
| 2020-11-24 | $4.00 | $4.05 | $3.98 | $4.00 | $3.67 | 24,078 |
| 2020-11-23 | $4.00 | $4.01 | $3.99 | $3.99 | $3.66 | 18,508 |
| 2020-11-20 | $4.00 | $4.00 | $3.97 | $4.00 | $3.66 | 34,890 |
| 2020-11-19 | $3.99 | $4.03 | $3.99 | $3.99 | $3.66 | 15,571 |
| 2020-11-18 | $3.99 | $4.00 | $3.92 | $4.00 | $3.67 | 32,442 |
| 2020-11-17 | $4.00 | $4.02 | $3.99 | $3.99 | $3.66 | 16,232 |
| 2020-11-16 | $4.00 | $4.00 | $3.97 | $3.98 | $3.65 | 12,586 |
| 2020-11-13 | $4.00 | $4.00 | $3.92 | $3.97 | $3.64 | 19,169 |
| 2020-11-12 | $4.00 | $4.00 | $3.93 | $3.94 | $3.61 | 18,337 |
| 2020-11-11 | $3.96 | $4.00 | $3.96 | $3.98 | $3.65 | 2,888 |
| 2020-11-10 | $4.01 | $4.01 | $3.94 | $3.96 | $3.63 | 6,028 |
| 2020-11-09 | $4.00 | $4.09 | $3.97 | $4.00 | $3.67 | 62,521 |
| 2020-11-06 | $4.00 | $4.00 | $3.95 | $3.99 | $3.65 | 3,065 |
| 2020-11-05 | $3.98 | $3.98 | $3.97 | $3.97 | $3.64 | 1,191 |
| 2020-11-04 | $4.01 | $4.01 | $3.97 | $3.97 | $3.64 | 1,649 |
| 2020-11-03 | $4.06 | $4.06 | $3.97 | $3.97 | $3.64 | 14,551 |
| 2020-11-02 | $3.96 | $4.00 | $3.94 | $4.00 | $3.67 | 10,438 |
| 2020-10-30 | $4.00 | $4.00 | $3.95 | $3.95 | $3.62 | 4,282 |
| 2020-10-29 | $3.99 | $4.00 | $3.99 | $4.00 | $3.67 | 5,005 |
| 2020-10-28 | $3.93 | $4.01 | $3.93 | $3.97 | $3.64 | 15,823 |
| 2020-10-27 | $3.98 | $3.98 | $3.92 | $3.95 | $3.62 | 7,025 |
| 2020-10-26 | $3.93 | $3.98 | $3.92 | $3.98 | $3.65 | 1,904 |
| 2020-10-23 | $4.01 | $4.01 | $3.93 | $3.93 | $3.60 | 2,215 |
| 2020-10-22 | $4.00 | $4.00 | $3.92 | $3.92 | $3.59 | 9,335 |
| 2020-10-21 | $4.05 | $4.05 | $3.98 | $3.98 | $3.65 | 3,243 |
| 2020-10-20 | $4.00 | $4.04 | $4.00 | $4.01 | $3.68 | 4,304 |
| 2020-10-19 | $4.00 | $4.00 | $3.94 | $3.97 | $3.64 | 4,123 |
| 2020-10-16 | $4.02 | $4.07 | $3.95 | $3.96 | $3.63 | 5,607 |
| 2020-10-15 | $4.06 | $4.06 | $3.92 | $3.97 | $3.64 | 19,904 |
| 2020-10-14 | $4.00 | $4.07 | $4.00 | $4.05 | $3.71 | 11,639 |
| 2020-10-13 | $4.00 | $4.00 | $3.95 | $3.98 | $3.65 | 4,285 |
| 2020-10-12 | $3.98 | $4.06 | $3.98 | $4.00 | $3.67 | 11,507 |
| 2020-10-09 | $3.94 | $4.08 | $3.94 | $4.00 | $3.66 | 24,769 |
| 2020-10-08 | $4.03 | $4.10 | $4.01 | $4.06 | $3.72 | 34,926 |
| 2020-10-07 | $4.09 | $4.09 | $4.05 | $4.06 | $3.72 | 5,713 |
| 2020-10-06 | $4.08 | $4.10 | $4.03 | $4.03 | $3.70 | 6,864 |
| 2020-10-05 | $4.08 | $4.12 | $4.08 | $4.08 | $3.74 | 13,978 |
| 2020-10-02 | $4.08 | $4.09 | $4.06 | $4.08 | $3.74 | 13,403 |
| 2020-10-01 | $4.06 | $4.10 | $4.05 | $4.09 | $3.75 | 28,828 |
| 2020-09-30 | $4.06 | $4.09 | $4.01 | $4.01 | $3.68 | 18,222 |
| 2020-09-29 | $4.08 | $4.10 | $4.03 | $4.06 | $3.72 | 7,946 |
| 2020-09-28 | $4.10 | $4.13 | $4.08 | $4.08 | $3.74 | 28,558 |
| 2020-09-25 | $4.10 | $4.11 | $4.03 | $4.07 | $3.73 | 34,555 |
| 2020-09-24 | $4.06 | $4.09 | $4.06 | $4.08 | $3.74 | 12,061 |
| 2020-09-23 | $4.09 | $4.10 | $4.06 | $4.07 | $3.73 | 6,683 |
| 2020-09-22 | $4.06 | $4.08 | $4.05 | $4.08 | $3.74 | 6,651 |
| 2020-09-21 | $4.05 | $4.09 | $4.02 | $4.04 | $3.70 | 14,587 |
| 2020-09-18 | $4.15 | $4.15 | $4.05 | $4.05 | $3.71 | 33,987 |
| 2020-09-17 | $4.10 | $4.16 | $4.06 | $4.15 | $3.81 | 54,340 |
| 2020-09-16 | $4.04 | $4.13 | $4.04 | $4.06 | $3.72 | 80,590 |
| 2020-09-15 | $4.04 | $4.06 | $4.03 | $4.06 | $3.72 | 21,810 |
| 2020-09-14 | $4.03 | $4.05 | $4.02 | $4.05 | $3.71 | 18,624 |
| 2020-09-11 | $4.03 | $4.05 | $4.03 | $4.03 | $3.64 | 12,797 |
| 2020-09-10 | $4.04 | $4.04 | $4.03 | $4.03 | $3.64 | 13,980 |
| 2020-09-09 | $4.04 | $4.04 | $4.02 | $4.03 | $3.63 | 11,922 |
| 2020-09-08 | $4.00 | $4.04 | $4.00 | $4.03 | $3.63 | 7,473 |
| 2020-09-04 | $4.03 | $4.04 | $4.01 | $4.01 | $3.62 | 10,386 |
| 2020-09-03 | $4.03 | $4.04 | $4.00 | $4.04 | $3.65 | 25,454 |
| 2020-09-02 | $4.02 | $4.04 | $4.01 | $4.02 | $3.62 | 13,834 |
| 2020-09-01 | $3.98 | $4.03 | $3.98 | $4.02 | $3.63 | 32,042 |
| 2020-08-31 | $3.98 | $4.00 | $3.98 | $3.98 | $3.59 | 41,566 |
| 2020-08-28 | $3.96 | $3.98 | $3.94 | $3.97 | $3.58 | 8,801 |
| 2020-08-27 | $3.97 | $3.97 | $3.93 | $3.95 | $3.56 | 17,431 |
| 2020-08-26 | $3.90 | $3.98 | $3.90 | $3.95 | $3.56 | 64,968 |
| 2020-08-25 | $3.94 | $3.95 | $3.90 | $3.91 | $3.53 | 28,004 |
| 2020-08-24 | $3.93 | $3.94 | $3.90 | $3.94 | $3.56 | 17,714 |
| 2020-08-21 | $3.92 | $3.93 | $3.90 | $3.92 | $3.54 | 8,075 |
| 2020-08-20 | $3.93 | $3.93 | $3.84 | $3.90 | $3.52 | 10,855 |
| 2020-08-19 | $3.86 | $3.94 | $3.83 | $3.92 | $3.54 | 37,210 |
| 2020-08-18 | $3.83 | $3.87 | $3.76 | $3.85 | $3.47 | 22,991 |
| 2020-08-17 | $3.84 | $3.84 | $3.70 | $3.83 | $3.46 | 60,973 |
| 2020-08-14 | $3.80 | $3.89 | $3.67 | $3.67 | $3.31 | 35,140 |
| 2020-08-13 | $3.73 | $3.79 | $3.51 | $3.76 | $3.39 | 33,514 |
| 2020-08-12 | $3.87 | $3.87 | $3.50 | $3.73 | $3.37 | 70,722 |
| 2020-08-11 | $3.93 | $3.98 | $3.84 | $3.86 | $3.49 | 28,772 |
| 2020-08-10 | $3.84 | $3.98 | $3.84 | $3.93 | $3.55 | 22,083 |
| 2020-08-07 | $3.85 | $3.87 | $3.85 | $3.85 | $3.47 | 4,592 |
| 2020-08-06 | $3.80 | $3.92 | $3.80 | $3.84 | $3.47 | 7,954 |
| 2020-08-05 | $3.81 | $3.86 | $3.80 | $3.82 | $3.44 | 4,356 |
| 2020-08-04 | $3.79 | $3.83 | $3.76 | $3.81 | $3.44 | 16,725 |
| 2020-08-03 | $3.74 | $3.83 | $3.72 | $3.83 | $3.46 | 24,521 |
| 2020-07-31 | $3.77 | $3.78 | $3.68 | $3.74 | $3.38 | 49,474 |
| 2020-07-30 | $3.67 | $3.76 | $3.67 | $3.75 | $3.38 | 14,141 |
| 2020-07-29 | $3.78 | $3.78 | $3.76 | $3.76 | $3.39 | 8,584 |
| 2020-07-28 | $3.70 | $3.77 | $3.68 | $3.76 | $3.39 | 19,754 |
| 2020-07-27 | $3.73 | $3.75 | $3.69 | $3.70 | $3.33 | 7,093 |
| 2020-07-24 | $3.80 | $3.80 | $3.75 | $3.76 | $3.39 | 5,715 |
| 2020-07-23 | $3.67 | $3.79 | $3.67 | $3.78 | $3.41 | 14,191 |
| 2020-07-22 | $3.75 | $3.78 | $3.69 | $3.70 | $3.34 | 9,773 |
| 2020-07-21 | $3.77 | $3.77 | $3.67 | $3.73 | $3.37 | 6,097 |
| 2020-07-20 | $3.74 | $3.75 | $3.70 | $3.72 | $3.36 | 9,997 |
| 2020-07-17 | $3.78 | $3.78 | $3.70 | $3.71 | $3.35 | 17,744 |
| 2020-07-16 | $3.80 | $3.81 | $3.70 | $3.78 | $3.41 | 36,075 |
| 2020-07-15 | $3.82 | $3.82 | $3.75 | $3.79 | $3.42 | 12,174 |
| 2020-07-14 | $3.82 | $3.82 | $3.75 | $3.76 | $3.39 | 19,562 |
| 2020-07-13 | $3.83 | $3.83 | $3.77 | $3.80 | $3.43 | 10,672 |
| 2020-07-10 | $3.85 | $3.89 | $3.82 | $3.83 | $3.46 | 5,190 |
| 2020-07-09 | $3.82 | $3.87 | $3.80 | $3.80 | $3.43 | 6,964 |
| 2020-07-08 | $3.89 | $3.90 | $3.81 | $3.83 | $3.46 | 12,404 |
| 2020-07-07 | $3.90 | $3.93 | $3.88 | $3.88 | $3.50 | 21,700 |
| 2020-07-06 | $3.86 | $3.90 | $3.86 | $3.88 | $3.50 | 6,629 |
| 2020-07-02 | $3.91 | $3.91 | $3.88 | $3.89 | $3.51 | 10,591 |
| 2020-07-01 | $3.84 | $3.93 | $3.84 | $3.93 | $3.55 | 7,510 |
| 2020-06-30 | $3.93 | $3.93 | $3.82 | $3.85 | $3.47 | 21,735 |
| 2020-06-29 | $3.94 | $3.94 | $3.89 | $3.93 | $3.55 | 8,580 |
| 2020-06-26 | $3.90 | $3.93 | $3.77 | $3.93 | $3.55 | 45,835 |
| 2020-06-25 | $3.88 | $3.96 | $3.79 | $3.88 | $3.50 | 14,655 |
| 2020-06-24 | $3.91 | $3.96 | $3.87 | $3.87 | $3.49 | 6,370 |
| 2020-06-23 | $3.91 | $3.98 | $3.91 | $3.95 | $3.56 | 4,749 |
| 2020-06-22 | $4.00 | $4.00 | $3.90 | $3.93 | $3.55 | 9,978 |
| 2020-06-19 | $3.93 | $4.00 | $3.91 | $4.00 | $3.61 | 15,955 |
| 2020-06-18 | $3.93 | $3.99 | $3.87 | $3.90 | $3.52 | 8,509 |
| 2020-06-17 | $3.91 | $4.05 | $3.84 | $3.84 | $3.47 | 81,280 |
| 2020-06-16 | $3.89 | $4.00 | $3.89 | $4.00 | $3.61 | 9,585 |
| 2020-06-15 | $3.73 | $3.93 | $3.73 | $3.83 | $3.46 | 11,580 |
| 2020-06-12 | $3.98 | $3.98 | $3.80 | $3.80 | $3.43 | 11,853 |
| 2020-06-11 | $3.91 | $3.99 | $3.85 | $3.88 | $3.44 | 45,495 |
| 2020-06-10 | $3.99 | $4.00 | $3.95 | $3.95 | $3.50 | 18,842 |
| 2020-06-09 | $4.00 | $4.00 | $3.96 | $3.96 | $3.51 | 18,388 |
| 2020-06-08 | $4.04 | $4.04 | $3.95 | $3.99 | $3.54 | 63,340 |
| 2020-06-05 | $4.00 | $4.00 | $3.96 | $3.99 | $3.54 | 27,617 |
| 2020-06-04 | $4.05 | $4.05 | $3.99 | $4.00 | $3.55 | 21,113 |
| 2020-06-03 | $4.11 | $4.11 | $4.00 | $4.00 | $3.55 | 18,617 |
| 2020-06-02 | $4.08 | $4.15 | $4.00 | $4.10 | $3.64 | 26,374 |
| 2020-06-01 | $4.15 | $4.16 | $4.08 | $4.15 | $3.68 | 50,699 |
| 2020-05-29 | $4.14 | $4.16 | $4.14 | $4.16 | $3.69 | 7,875 |
| 2020-05-28 | $4.12 | $4.16 | $4.10 | $4.10 | $3.64 | 16,518 |
| 2020-05-27 | $4.02 | $4.14 | $4.02 | $4.09 | $3.63 | 6,550 |
| 2020-05-26 | $4.16 | $4.16 | $4.01 | $4.01 | $3.56 | 39,386 |
| 2020-05-22 | $3.71 | $4.30 | $3.70 | $4.00 | $3.55 | 114,701 |
| 2020-05-21 | $3.73 | $3.74 | $3.65 | $3.67 | $3.26 | 18,315 |
| 2020-05-20 | $3.73 | $3.74 | $3.66 | $3.74 | $3.32 | 7,294 |
| 2020-05-19 | $3.73 | $3.76 | $3.60 | $3.60 | $3.19 | 2,777 |
| 2020-05-18 | $3.71 | $3.80 | $3.69 | $3.71 | $3.29 | 3,931 |
| 2020-05-15 | $3.67 | $3.76 | $3.61 | $3.71 | $3.29 | 21,933 |
| 2020-05-14 | $3.65 | $3.76 | $3.50 | $3.76 | $3.34 | 9,526 |
| 2020-05-13 | $3.69 | $3.70 | $3.55 | $3.55 | $3.15 | 12,311 |
| 2020-05-12 | $3.72 | $3.72 | $3.65 | $3.65 | $3.24 | 3,755 |
| 2020-05-11 | $3.82 | $3.84 | $3.75 | $3.75 | $3.33 | 37,039 |
| 2020-05-08 | $3.77 | $3.80 | $3.70 | $3.70 | $3.28 | 6,865 |
| 2020-05-07 | $3.77 | $3.82 | $3.71 | $3.73 | $3.31 | 4,154 |
| 2020-05-06 | $3.82 | $3.84 | $3.70 | $3.70 | $3.28 | 10,245 |
| 2020-05-05 | $3.83 | $3.90 | $3.78 | $3.83 | $3.40 | 21,460 |
| 2020-05-04 | $3.73 | $3.86 | $3.70 | $3.83 | $3.40 | 35,889 |
| 2020-05-01 | $3.85 | $3.87 | $3.75 | $3.75 | $3.33 | 9,258 |
| 2020-04-30 | $3.70 | $4.05 | $3.70 | $3.97 | $3.52 | 14,237 |
| 2020-04-29 | $3.97 | $4.05 | $3.77 | $3.80 | $3.37 | 91,480 |
| 2020-04-28 | $3.71 | $3.80 | $3.71 | $3.80 | $3.37 | 4,711 |
| 2020-04-27 | $3.70 | $3.79 | $3.61 | $3.74 | $3.32 | 14,651 |
| 2020-04-24 | $3.60 | $3.84 | $3.60 | $3.72 | $3.30 | 4,830 |
| 2020-04-23 | $3.66 | $3.93 | $3.64 | $3.64 | $3.23 | 15,141 |
| 2020-04-22 | $3.52 | $3.97 | $3.52 | $3.73 | $3.31 | 38,122 |
| 2020-04-21 | $3.56 | $3.69 | $3.51 | $3.51 | $3.11 | 22,778 |
| 2020-04-20 | $3.64 | $3.75 | $3.60 | $3.61 | $3.20 | 16,224 |
| 2020-04-17 | $3.67 | $3.79 | $3.63 | $3.71 | $3.29 | 9,419 |
| 2020-04-16 | $3.83 | $3.83 | $3.70 | $3.70 | $3.28 | 33,579 |
| 2020-04-15 | $3.80 | $3.86 | $3.57 | $3.82 | $3.39 | 28,828 |
| 2020-04-14 | $3.87 | $3.87 | $3.80 | $3.81 | $3.38 | 9,345 |
| 2020-04-13 | $3.76 | $3.86 | $3.70 | $3.72 | $3.30 | 45,642 |
| 2020-04-09 | $3.79 | $3.88 | $3.65 | $3.70 | $3.28 | 42,851 |
| 2020-04-08 | $3.68 | $3.94 | $3.66 | $3.78 | $3.35 | 41,672 |
| 2020-04-07 | $3.61 | $3.79 | $3.61 | $3.70 | $3.28 | 27,131 |
| 2020-04-06 | $3.54 | $3.65 | $3.48 | $3.53 | $3.13 | 16,092 |
| 2020-04-03 | $3.39 | $3.45 | $3.35 | $3.45 | $3.06 | 8,817 |
| 2020-04-02 | $3.58 | $3.58 | $3.39 | $3.39 | $3.01 | 24,294 |
| 2020-04-01 | $3.54 | $3.65 | $3.41 | $3.41 | $3.03 | 20,621 |
| 2020-03-31 | $3.43 | $3.65 | $3.34 | $3.51 | $3.11 | 46,264 |
| 2020-03-30 | $3.55 | $3.55 | $3.32 | $3.45 | $3.06 | 32,254 |
| 2020-03-27 | $3.58 | $3.65 | $3.29 | $3.64 | $3.23 | 14,873 |
| 2020-03-26 | $3.57 | $3.65 | $3.53 | $3.58 | $3.18 | 3,210 |
| 2020-03-25 | $3.33 | $3.46 | $3.25 | $3.38 | $3.00 | 9,348 |
| 2020-03-24 | $3.46 | $3.60 | $3.18 | $3.29 | $2.92 | 7,298 |
| 2020-03-23 | $3.23 | $3.75 | $2.65 | $3.21 | $2.85 | 44,645 |
| 2020-03-20 | $3.40 | $3.92 | $3.21 | $3.24 | $2.87 | 10,556 |
| 2020-03-19 | $3.11 | $3.41 | $3.11 | $3.41 | $3.03 | 26,398 |
| 2020-03-18 | $3.50 | $3.50 | $3.01 | $3.22 | $2.86 | 70,077 |
| 2020-03-17 | $3.99 | $3.99 | $3.51 | $3.51 | $3.11 | 15,794 |
| 2020-03-16 | $3.60 | $4.00 | $3.39 | $3.80 | $3.37 | 35,325 |
| 2020-03-13 | $4.07 | $4.12 | $3.55 | $3.86 | $3.42 | 31,525 |
| 2020-03-12 | $4.00 | $4.00 | $3.43 | $3.93 | $3.43 | 49,616 |
| 2020-03-11 | $4.11 | $4.11 | $4.06 | $4.07 | $3.55 | 27,448 |
| 2020-03-10 | $4.21 | $4.21 | $4.10 | $4.12 | $3.60 | 11,855 |
| 2020-03-09 | $4.11 | $4.22 | $4.06 | $4.22 | $3.68 | 21,858 |
| 2020-03-06 | $4.12 | $4.23 | $4.11 | $4.17 | $3.64 | 12,297 |
| 2020-03-05 | $4.31 | $4.31 | $4.17 | $4.20 | $3.66 | 18,007 |
| 2020-03-04 | $4.30 | $4.30 | $4.22 | $4.27 | $3.73 | 14,221 |
| 2020-03-03 | $4.25 | $4.27 | $4.10 | $4.27 | $3.73 | 16,832 |
| 2020-03-02 | $4.31 | $4.31 | $3.93 | $4.18 | $3.65 | 68,466 |
| 2020-02-28 | $4.11 | $4.31 | $4.09 | $4.31 | $3.76 | 35,636 |
| 2020-02-27 | $4.13 | $4.30 | $4.12 | $4.13 | $3.60 | 14,166 |
| 2020-02-26 | $4.11 | $4.26 | $4.10 | $4.23 | $3.69 | 40,165 |
| 2020-02-25 | $4.26 | $4.26 | $4.15 | $4.15 | $3.62 | 28,622 |
| 2020-02-24 | $4.30 | $4.30 | $4.21 | $4.28 | $3.73 | 15,481 |
| 2020-02-21 | $4.30 | $4.31 | $4.25 | $4.30 | $3.75 | 5,463 |
| 2020-02-20 | $4.29 | $4.32 | $4.27 | $4.30 | $3.75 | 12,616 |
| 2020-02-19 | $4.31 | $4.34 | $4.26 | $4.32 | $3.77 | 11,840 |
| 2020-02-18 | $4.30 | $4.33 | $4.25 | $4.33 | $3.78 | 23,593 |
| 2020-02-14 | $4.26 | $4.30 | $4.26 | $4.28 | $3.73 | 12,362 |
| 2020-02-13 | $4.26 | $4.27 | $4.23 | $4.26 | $3.72 | 5,141 |
| 2020-02-12 | $4.29 | $4.29 | $4.22 | $4.23 | $3.69 | 27,703 |
| 2020-02-11 | $4.29 | $4.29 | $4.25 | $4.25 | $3.71 | 6,440 |
| 2020-02-10 | $4.25 | $4.28 | $4.23 | $4.26 | $3.72 | 5,653 |
| 2020-02-07 | $4.27 | $4.30 | $4.27 | $4.29 | $3.74 | 19,855 |
| 2020-02-06 | $4.30 | $4.30 | $4.29 | $4.29 | $3.74 | 2,530 |
| 2020-02-05 | $4.21 | $4.36 | $4.21 | $4.30 | $3.75 | 9,234 |
| 2020-02-04 | $4.20 | $4.30 | $4.20 | $4.22 | $3.68 | 17,671 |
| 2020-02-03 | $4.22 | $4.43 | $4.20 | $4.21 | $3.67 | 29,549 |
| 2020-01-31 | $4.27 | $4.27 | $4.18 | $4.19 | $3.66 | 15,868 |
| 2020-01-30 | $4.27 | $4.27 | $4.23 | $4.25 | $3.71 | 12,053 |
| 2020-01-29 | $4.22 | $4.27 | $4.15 | $4.23 | $3.69 | 9,114 |
| 2020-01-28 | $4.26 | $4.31 | $4.21 | $4.23 | $3.69 | 10,656 |
| 2020-01-27 | $4.30 | $4.37 | $4.25 | $4.25 | $3.71 | 18,419 |
| 2020-01-24 | $4.38 | $4.38 | $4.35 | $4.35 | $3.80 | 4,653 |
| 2020-01-23 | $4.42 | $4.42 | $4.33 | $4.38 | $3.82 | 8,182 |
| 2020-01-22 | $4.39 | $4.43 | $4.36 | $4.40 | $3.84 | 4,995 |
| 2020-01-21 | $4.39 | $4.43 | $4.39 | $4.43 | $3.87 | 5,742 |
| 2020-01-17 | $4.39 | $4.44 | $4.32 | $4.41 | $3.85 | 18,177 |
| 2020-01-16 | $4.45 | $4.45 | $4.33 | $4.45 | $3.88 | 14,982 |
| 2020-01-15 | $4.35 | $4.44 | $4.33 | $4.33 | $3.78 | 4,545 |
| 2020-01-14 | $4.43 | $4.45 | $4.33 | $4.33 | $3.78 | 5,964 |
| 2020-01-13 | $4.42 | $4.43 | $4.38 | $4.40 | $3.84 | 32,866 |
| 2020-01-10 | $4.30 | $4.44 | $4.30 | $4.42 | $3.86 | 26,798 |
| 2020-01-09 | $4.32 | $4.33 | $4.30 | $4.30 | $3.75 | 9,780 |
| 2020-01-08 | $4.32 | $4.40 | $4.30 | $4.30 | $3.75 | 26,130 |
| 2020-01-07 | $4.30 | $4.34 | $4.26 | $4.32 | $3.77 | 14,542 |
| 2020-01-06 | $4.31 | $4.34 | $4.28 | $4.31 | $3.76 | 10,839 |
| 2020-01-03 | $4.28 | $4.39 | $4.28 | $4.34 | $3.79 | 11,432 |
| 2020-01-02 | $4.32 | $4.40 | $4.29 | $4.40 | $3.84 | 11,926 |
| 2019-12-31 | $4.31 | $4.32 | $4.29 | $4.30 | $3.75 | 12,013 |
| 2019-12-30 | $4.30 | $4.30 | $4.27 | $4.27 | $3.73 | 19,070 |
| 2019-12-27 | $4.28 | $4.32 | $4.26 | $4.26 | $3.72 | 12,728 |
| 2019-12-26 | $4.32 | $4.32 | $4.22 | $4.29 | $3.74 | 9,925 |
| 2019-12-24 | $4.31 | $4.32 | $4.31 | $4.32 | $3.77 | 921 |
| 2019-12-23 | $4.27 | $4.33 | $4.24 | $4.32 | $3.77 | 104,837 |
| 2019-12-20 | $4.27 | $4.27 | $4.20 | $4.23 | $3.69 | 43,315 |
| 2019-12-19 | $4.28 | $4.29 | $4.23 | $4.27 | $3.73 | 28,940 |
| 2019-12-18 | $4.37 | $4.38 | $4.26 | $4.29 | $3.74 | 13,681 |
| 2019-12-17 | $4.30 | $4.39 | $4.30 | $4.39 | $3.77 | 38,497 |
| 2019-12-16 | $4.25 | $4.27 | $4.24 | $4.27 | $3.67 | 6,814 |
| 2019-12-13 | $4.26 | $4.27 | $4.24 | $4.25 | $3.65 | 10,624 |
| 2019-12-12 | $4.25 | $4.32 | $4.20 | $4.23 | $3.64 | 12,493 |
| 2019-12-11 | $4.33 | $4.33 | $4.22 | $4.25 | $3.65 | 40,257 |
| 2019-12-10 | $4.24 | $4.24 | $4.18 | $4.22 | $3.63 | 40,967 |
| 2019-12-09 | $4.21 | $4.21 | $4.18 | $4.21 | $3.62 | 52,028 |
| 2019-12-06 | $4.21 | $4.21 | $4.18 | $4.18 | $3.59 | 21,335 |
| 2019-12-05 | $4.20 | $4.23 | $4.17 | $4.20 | $3.61 | 18,794 |
| 2019-12-04 | $4.18 | $4.26 | $4.17 | $4.17 | $3.58 | 13,755 |
| 2019-12-03 | $4.24 | $4.33 | $4.16 | $4.19 | $3.60 | 12,136 |
| 2019-12-02 | $4.25 | $4.32 | $4.20 | $4.20 | $3.61 | 9,676 |
| 2019-11-29 | $4.21 | $4.28 | $4.21 | $4.26 | $3.66 | 3,894 |
| 2019-11-27 | $4.29 | $4.43 | $4.26 | $4.30 | $3.70 | 6,674 |
| 2019-11-26 | $4.18 | $4.35 | $4.17 | $4.26 | $3.66 | 18,101 |
| 2019-11-25 | $4.15 | $4.25 | $4.15 | $4.21 | $3.62 | 24,975 |
| 2019-11-22 | $4.25 | $4.25 | $4.19 | $4.22 | $3.63 | 18,833 |
| 2019-11-21 | $4.34 | $4.34 | $4.20 | $4.20 | $3.61 | 4,611 |
| 2019-11-20 | $4.19 | $4.36 | $4.15 | $4.24 | $3.64 | 33,970 |
| 2019-11-19 | $4.24 | $4.24 | $4.19 | $4.20 | $3.61 | 20,097 |
| 2019-11-18 | $4.37 | $4.37 | $4.17 | $4.18 | $3.59 | 33,612 |
| 2019-11-15 | $4.39 | $4.47 | $4.37 | $4.40 | $3.78 | 6,355 |
| 2019-11-14 | $4.31 | $4.45 | $4.31 | $4.45 | $3.83 | 16,426 |
| 2019-11-13 | $4.31 | $4.37 | $4.25 | $4.36 | $3.75 | 12,240 |
| 2019-11-12 | $4.42 | $4.42 | $4.31 | $4.35 | $3.74 | 9,587 |
| 2019-11-11 | $4.29 | $4.43 | $4.27 | $4.39 | $3.77 | 17,627 |
| 2019-11-08 | $4.15 | $4.28 | $4.15 | $4.28 | $3.68 | 21,320 |
| 2019-11-07 | $4.26 | $4.26 | $4.15 | $4.17 | $3.58 | 19,606 |
| 2019-11-06 | $4.25 | $4.25 | $4.21 | $4.22 | $3.63 | 7,088 |
| 2019-11-05 | $4.13 | $4.32 | $4.13 | $4.22 | $3.63 | 28,385 |
| 2019-11-04 | $4.29 | $4.40 | $4.22 | $4.22 | $3.63 | 27,485 |
| 2019-11-01 | $4.20 | $4.49 | $4.19 | $4.20 | $3.61 | 41,052 |
| 2019-10-31 | $4.25 | $4.25 | $4.14 | $4.18 | $3.59 | 48,336 |
| 2019-10-30 | $4.52 | $4.52 | $4.11 | $4.25 | $3.65 | 44,983 |
| 2019-10-29 | $4.57 | $4.61 | $4.50 | $4.50 | $3.87 | 18,590 |
| 2019-10-28 | $4.61 | $4.67 | $4.60 | $4.61 | $3.96 | 13,013 |
| 2019-10-25 | $4.63 | $4.68 | $4.60 | $4.60 | $3.95 | 16,357 |
| 2019-10-24 | $4.66 | $4.70 | $4.64 | $4.67 | $4.01 | 12,612 |
| 2019-10-23 | $4.64 | $4.73 | $4.63 | $4.64 | $3.99 | 5,628 |
| 2019-10-22 | $4.64 | $4.64 | $4.60 | $4.63 | $3.98 | 14,932 |
| 2019-10-21 | $4.62 | $4.62 | $4.59 | $4.60 | $3.95 | 2,798 |
| 2019-10-18 | $4.58 | $4.59 | $4.58 | $4.59 | $3.95 | 2,028 |
| 2019-10-17 | $4.63 | $4.63 | $4.59 | $4.59 | $3.95 | 16,649 |
| 2019-10-16 | $4.65 | $4.65 | $4.58 | $4.61 | $3.96 | 12,740 |
| 2019-10-15 | $4.70 | $4.70 | $4.62 | $4.62 | $3.97 | 10,853 |
| 2019-10-14 | $4.67 | $4.69 | $4.64 | $4.64 | $3.99 | 8,831 |
| 2019-10-11 | $4.66 | $4.73 | $4.65 | $4.66 | $4.01 | 5,118 |
| 2019-10-10 | $4.66 | $4.72 | $4.66 | $4.69 | $4.03 | 11,910 |
| 2019-10-09 | $4.56 | $4.57 | $4.50 | $4.53 | $3.89 | 9,380 |
| 2019-10-08 | $4.65 | $4.67 | $4.54 | $4.59 | $3.95 | 32,522 |
| 2019-10-07 | $4.62 | $4.76 | $4.57 | $4.72 | $4.06 | 23,814 |
| 2019-10-04 | $4.62 | $4.75 | $4.58 | $4.65 | $4.00 | 12,614 |
| 2019-10-03 | $4.60 | $4.65 | $4.53 | $4.57 | $3.93 | 11,574 |
| 2019-10-02 | $4.69 | $4.69 | $4.56 | $4.58 | $3.94 | 7,519 |
| 2019-10-01 | $4.72 | $4.72 | $4.65 | $4.69 | $4.03 | 14,599 |
| 2019-09-30 | $4.72 | $4.76 | $4.68 | $4.76 | $4.09 | 10,441 |
| 2019-09-27 | $4.73 | $4.76 | $4.68 | $4.68 | $4.02 | 5,989 |
| 2019-09-26 | $4.72 | $4.80 | $4.67 | $4.72 | $4.06 | 13,890 |
| 2019-09-25 | $4.65 | $4.70 | $4.62 | $4.69 | $4.03 | 9,122 |
| 2019-09-24 | $4.60 | $4.67 | $4.52 | $4.61 | $3.96 | 13,395 |
| 2019-09-23 | $4.70 | $4.70 | $4.50 | $4.53 | $3.89 | 19,252 |
| 2019-09-20 | $4.59 | $4.69 | $4.47 | $4.63 | $3.98 | 31,889 |
| 2019-09-19 | $4.65 | $4.79 | $4.59 | $4.59 | $3.95 | 5,978 |
| 2019-09-18 | $4.66 | $4.76 | $4.61 | $4.65 | $4.00 | 10,415 |
| 2019-09-17 | $4.72 | $4.80 | $4.52 | $4.66 | $4.01 | 23,238 |
| 2019-09-16 | $4.73 | $4.83 | $4.62 | $4.72 | $4.06 | 14,755 |
| 2019-09-13 | $4.92 | $4.92 | $4.71 | $4.83 | $4.10 | 25,953 |
| 2019-09-12 | $4.90 | $4.90 | $4.68 | $4.80 | $4.07 | 20,105 |
| 2019-09-11 | $4.93 | $4.95 | $4.85 | $4.86 | $4.12 | 37,907 |
| 2019-09-10 | $4.83 | $4.95 | $4.69 | $4.88 | $4.14 | 32,295 |
| 2019-09-09 | $4.73 | $4.85 | $4.68 | $4.84 | $4.10 | 39,336 |
| 2019-09-06 | $4.48 | $4.73 | $4.48 | $4.68 | $3.97 | 40,001 |
| 2019-09-05 | $4.51 | $4.59 | $4.44 | $4.50 | $3.82 | 10,920 |
| 2019-09-04 | $4.46 | $4.57 | $4.41 | $4.47 | $3.79 | 21,710 |
| 2019-09-03 | $4.40 | $4.42 | $4.36 | $4.41 | $3.74 | 25,400 |
| 2019-08-30 | $4.45 | $4.47 | $4.35 | $4.39 | $3.72 | 13,731 |
| 2019-08-29 | $4.50 | $4.52 | $4.42 | $4.48 | $3.80 | 9,192 |
| 2019-08-28 | $4.53 | $4.53 | $4.44 | $4.49 | $3.81 | 6,766 |
| 2019-08-27 | $4.60 | $4.60 | $4.52 | $4.54 | $3.85 | 14,702 |
| 2019-08-26 | $4.51 | $4.70 | $4.51 | $4.58 | $3.88 | 18,518 |
| 2019-08-23 | $4.56 | $4.57 | $4.50 | $4.51 | $3.82 | 25,264 |
| 2019-08-22 | $4.67 | $4.70 | $4.60 | $4.63 | $3.93 | 8,093 |
| 2019-08-21 | $4.75 | $4.75 | $4.60 | $4.73 | $4.01 | 14,774 |
| 2019-08-20 | $4.66 | $4.94 | $4.57 | $4.71 | $3.99 | 59,826 |
| 2019-08-19 | $4.50 | $4.91 | $4.50 | $4.70 | $3.99 | 174,950 |
| 2019-08-16 | $4.25 | $4.47 | $4.25 | $4.41 | $3.74 | 73,456 |
| 2019-08-15 | $4.15 | $4.25 | $4.11 | $4.24 | $3.60 | 85,521 |
| 2019-08-14 | $4.18 | $4.18 | $4.14 | $4.16 | $3.53 | 15,134 |
| 2019-08-13 | $4.15 | $4.18 | $4.11 | $4.15 | $3.52 | 9,530 |
| 2019-08-12 | $4.06 | $4.15 | $4.04 | $4.13 | $3.50 | 20,346 |
| 2019-08-09 | $4.03 | $4.08 | $4.02 | $4.03 | $3.42 | 12,272 |
| 2019-08-08 | $4.10 | $4.10 | $4.04 | $4.07 | $3.45 | 6,389 |
| 2019-08-07 | $4.00 | $4.10 | $4.00 | $4.05 | $3.43 | 11,978 |
| 2019-08-06 | $4.06 | $4.08 | $4.00 | $4.05 | $3.43 | 13,363 |
| 2019-08-05 | $4.07 | $4.10 | $4.00 | $4.02 | $3.41 | 12,540 |
| 2019-08-02 | $4.08 | $4.10 | $4.07 | $4.10 | $3.48 | 13,056 |
| 2019-08-01 | $4.13 | $4.13 | $4.09 | $4.09 | $3.47 | 12,021 |
| 2019-07-31 | $4.19 | $4.20 | $4.16 | $4.16 | $3.53 | 18,819 |
| 2019-07-30 | $4.16 | $4.20 | $4.13 | $4.19 | $3.55 | 15,097 |
| 2019-07-29 | $4.16 | $4.20 | $4.13 | $4.13 | $3.50 | 30,639 |
| 2019-07-26 | $4.18 | $4.20 | $4.17 | $4.18 | $3.54 | 17,191 |
| 2019-07-25 | $4.19 | $4.21 | $4.16 | $4.18 | $3.54 | 5,217 |
| 2019-07-24 | $4.11 | $4.25 | $4.10 | $4.21 | $3.57 | 21,710 |
| 2019-07-23 | $4.19 | $4.19 | $4.11 | $4.13 | $3.50 | 18,117 |
| 2019-07-22 | $4.19 | $4.25 | $4.15 | $4.17 | $3.54 | 29,644 |
| 2019-07-19 | $4.25 | $4.25 | $4.16 | $4.18 | $3.54 | 21,567 |
| 2019-07-18 | $4.19 | $4.25 | $4.18 | $4.19 | $3.55 | 43,224 |
| 2019-07-17 | $4.10 | $4.30 | $4.08 | $4.18 | $3.54 | 121,865 |
| 2019-07-16 | $3.93 | $4.10 | $3.93 | $4.09 | $3.47 | 182,983 |
| 2019-07-15 | $3.91 | $3.92 | $3.85 | $3.92 | $3.32 | 57,983 |
| 2019-07-12 | $3.79 | $3.84 | $3.75 | $3.80 | $3.22 | 21,841 |
| 2019-07-11 | $3.82 | $3.88 | $3.80 | $3.80 | $3.22 | 26,308 |
| 2019-07-10 | $3.81 | $3.87 | $3.81 | $3.85 | $3.26 | 10,053 |
| 2019-07-09 | $3.87 | $3.87 | $3.82 | $3.83 | $3.25 | 1,809 |
| 2019-07-08 | $3.89 | $3.89 | $3.86 | $3.88 | $3.29 | 5,303 |
| 2019-07-05 | $3.83 | $3.88 | $3.83 | $3.87 | $3.28 | 2,776 |
| 2019-07-03 | $3.80 | $3.85 | $3.79 | $3.79 | $3.21 | 15,343 |
| 2019-07-02 | $3.82 | $3.89 | $3.82 | $3.85 | $3.26 | 9,210 |
| 2019-07-01 | $3.81 | $3.87 | $3.81 | $3.81 | $3.23 | 17,443 |
| 2019-06-28 | $3.85 | $3.90 | $3.76 | $3.76 | $3.19 | 58,049 |
| 2019-06-27 | $3.86 | $3.92 | $3.83 | $3.83 | $3.25 | 17,857 |
| 2019-06-26 | $3.81 | $3.91 | $3.80 | $3.85 | $3.26 | 25,162 |
| 2019-06-25 | $3.92 | $3.92 | $3.77 | $3.78 | $3.21 | 48,436 |
| 2019-06-24 | $3.83 | $3.91 | $3.82 | $3.91 | $3.32 | 12,031 |
| 2019-06-21 | $3.98 | $3.98 | $3.80 | $3.80 | $3.22 | 35,100 |
| 2019-06-20 | $4.00 | $4.00 | $3.98 | $3.99 | $3.38 | 4,468 |
| 2019-06-19 | $3.94 | $4.00 | $3.94 | $3.99 | $3.38 | 8,399 |
| 2019-06-18 | $4.00 | $4.00 | $3.93 | $4.00 | $3.39 | 27,797 |
| 2019-06-17 | $4.00 | $4.03 | $3.99 | $3.99 | $3.38 | 31,240 |
| 2019-06-14 | $4.04 | $4.04 | $3.98 | $4.03 | $3.42 | 18,355 |
| 2019-06-13 | $4.01 | $4.04 | $3.97 | $4.04 | $3.37 | 19,574 |
| 2019-06-12 | $4.00 | $4.05 | $3.95 | $4.00 | $3.34 | 27,216 |
| 2019-06-11 | $4.04 | $4.07 | $3.94 | $3.96 | $3.30 | 90,396 |
| 2019-06-10 | $4.05 | $4.05 | $3.90 | $3.99 | $3.33 | 89,679 |
| 2019-06-07 | $3.78 | $4.00 | $3.75 | $3.97 | $3.31 | 126,979 |
| 2019-06-06 | $3.73 | $3.73 | $3.70 | $3.72 | $3.10 | 6,206 |
| 2019-06-05 | $3.73 | $3.75 | $3.73 | $3.73 | $3.11 | 6,691 |
| 2019-06-04 | $3.80 | $3.80 | $3.69 | $3.70 | $3.09 | 9,895 |
| 2019-06-03 | $3.65 | $3.80 | $3.65 | $3.80 | $3.17 | 20,297 |
| 2019-05-31 | $3.68 | $3.70 | $3.67 | $3.67 | $3.06 | 16,386 |
| 2019-05-30 | $3.69 | $3.72 | $3.68 | $3.70 | $3.09 | 4,922 |
| 2019-05-29 | $3.70 | $3.70 | $3.66 | $3.66 | $3.05 | 15,998 |
| 2019-05-28 | $3.68 | $3.78 | $3.65 | $3.69 | $3.08 | 13,371 |
| 2019-05-24 | $3.70 | $3.70 | $3.65 | $3.65 | $3.05 | 19,367 |
| 2019-05-23 | $3.71 | $3.71 | $3.66 | $3.69 | $3.08 | 2,378 |
| 2019-05-22 | $3.73 | $3.73 | $3.70 | $3.72 | $3.10 | 3,965 |
| 2019-05-21 | $3.71 | $3.74 | $3.68 | $3.72 | $3.10 | 5,173 |
| 2019-05-20 | $3.70 | $3.72 | $3.69 | $3.69 | $3.08 | 6,189 |
| 2019-05-17 | $3.66 | $3.70 | $3.66 | $3.69 | $3.08 | 9,353 |
| 2019-05-16 | $3.78 | $3.79 | $3.69 | $3.70 | $3.09 | 6,319 |
| 2019-05-15 | $3.78 | $3.80 | $3.71 | $3.76 | $3.14 | 14,084 |
| 2019-05-14 | $3.76 | $3.78 | $3.75 | $3.76 | $3.14 | 5,861 |
| 2019-05-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.13 | 1,142 |
| 2019-05-10 | $3.72 | $3.72 | $3.68 | $3.68 | $3.07 | 1,716 |
| 2019-05-09 | $3.68 | $3.75 | $3.67 | $3.69 | $3.08 | 53,728 |
| 2019-05-08 | $3.71 | $3.71 | $3.65 | $3.67 | $3.06 | 15,444 |
| 2019-05-07 | $3.75 | $3.77 | $3.66 | $3.69 | $3.08 | 20,775 |
| 2019-05-06 | $3.82 | $3.83 | $3.74 | $3.74 | $3.12 | 138,577 |
| 2019-05-03 | $3.87 | $3.87 | $3.76 | $3.84 | $3.20 | 59,796 |
| 2019-05-02 | $3.86 | $3.86 | $3.80 | $3.80 | $3.17 | 24,573 |
| 2019-05-01 | $3.84 | $3.85 | $3.81 | $3.81 | $3.18 | 15,521 |
| 2019-04-30 | $3.84 | $3.84 | $3.83 | $3.84 | $3.20 | 3,621 |
| 2019-04-29 | $3.84 | $3.86 | $3.83 | $3.83 | $3.20 | 52,680 |
| 2019-04-26 | $3.87 | $3.89 | $3.83 | $3.83 | $3.20 | 6,685 |
| 2019-04-25 | $3.88 | $3.89 | $3.86 | $3.88 | $3.24 | 9,073 |
| 2019-04-24 | $3.88 | $3.90 | $3.80 | $3.85 | $3.21 | 14,525 |
| 2019-04-23 | $3.84 | $3.95 | $3.84 | $3.93 | $3.28 | 4,344 |
| 2019-04-22 | $3.85 | $3.89 | $3.85 | $3.86 | $3.22 | 12,599 |
| 2019-04-18 | $3.86 | $3.87 | $3.84 | $3.84 | $3.20 | 8,428 |
| 2019-04-17 | $3.97 | $3.97 | $3.81 | $3.83 | $3.20 | 73,951 |
| 2019-04-16 | $3.95 | $3.95 | $3.90 | $3.91 | $3.26 | 8,987 |
| 2019-04-15 | $3.97 | $3.97 | $3.89 | $3.93 | $3.28 | 14,747 |
| 2019-04-12 | $3.92 | $3.99 | $3.86 | $3.99 | $3.33 | 17,358 |
| 2019-04-11 | $3.83 | $3.87 | $3.83 | $3.85 | $3.21 | 16,334 |
| 2019-04-10 | $3.82 | $3.84 | $3.81 | $3.82 | $3.19 | 25,219 |
| 2019-04-09 | $3.80 | $3.82 | $3.77 | $3.81 | $3.18 | 69,507 |
| 2019-04-08 | $3.85 | $3.85 | $3.75 | $3.84 | $3.20 | 35,569 |
| 2019-04-05 | $3.89 | $3.89 | $3.87 | $3.89 | $3.25 | 13,046 |
| 2019-04-04 | $3.88 | $3.93 | $3.83 | $3.85 | $3.21 | 29,146 |
| 2019-04-03 | $3.88 | $3.88 | $3.81 | $3.81 | $3.18 | 10,810 |
| 2019-04-02 | $3.81 | $3.93 | $3.78 | $3.93 | $3.28 | 80,428 |
| 2019-04-01 | $3.80 | $3.88 | $3.77 | $3.79 | $3.16 | 28,321 |
| 2019-03-29 | $3.95 | $3.95 | $3.86 | $3.86 | $3.22 | 9,944 |
| 2019-03-28 | $3.81 | $3.94 | $3.81 | $3.92 | $3.27 | 5,214 |
| 2019-03-27 | $3.84 | $3.96 | $3.74 | $3.94 | $3.29 | 14,043 |
| 2019-03-26 | $3.81 | $3.84 | $3.79 | $3.80 | $3.17 | 17,478 |
| 2019-03-25 | $3.94 | $3.95 | $3.79 | $3.80 | $3.17 | 23,324 |
| 2019-03-22 | $3.80 | $4.02 | $3.77 | $3.91 | $3.26 | 34,257 |
| 2019-03-21 | $3.80 | $3.81 | $3.78 | $3.78 | $3.15 | 12,667 |
| 2019-03-20 | $3.80 | $3.83 | $3.77 | $3.77 | $3.15 | 25,804 |
| 2019-03-19 | $3.84 | $3.87 | $3.80 | $3.81 | $3.18 | 10,207 |
| 2019-03-18 | $3.85 | $3.87 | $3.80 | $3.85 | $3.21 | 11,928 |
| 2019-03-15 | $3.85 | $3.89 | $3.85 | $3.85 | $3.21 | 8,392 |
| 2019-03-14 | $3.87 | $3.87 | $3.86 | $3.87 | $3.23 | 7,882 |
| 2019-03-13 | $3.90 | $3.93 | $3.87 | $3.90 | $3.20 | 19,262 |
| 2019-03-12 | $3.94 | $3.95 | $3.86 | $3.88 | $3.18 | 38,561 |
| 2019-03-11 | $3.94 | $3.94 | $3.90 | $3.90 | $3.20 | 88,893 |
| 2019-03-08 | $3.94 | $3.96 | $3.92 | $3.92 | $3.22 | 8,619 |
| 2019-03-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.22 | 684 |
| 2019-03-06 | $3.97 | $3.97 | $3.92 | $3.93 | $3.23 | 22,722 |
| 2019-03-05 | $4.00 | $4.00 | $3.96 | $3.99 | $3.27 | 12,008 |
| 2019-03-04 | $3.96 | $3.99 | $3.95 | $3.99 | $3.27 | 9,511 |
| 2019-03-01 | $3.95 | $3.97 | $3.91 | $3.96 | $3.25 | 7,935 |
| 2019-02-28 | $3.94 | $3.95 | $3.92 | $3.95 | $3.24 | 9,045 |
| 2019-02-27 | $3.86 | $3.94 | $3.86 | $3.92 | $3.22 | 11,347 |
| 2019-02-26 | $3.97 | $3.97 | $3.93 | $3.93 | $3.23 | 3,122 |
| 2019-02-25 | $3.95 | $3.95 | $3.92 | $3.95 | $3.24 | 3,652 |
| 2019-02-22 | $3.95 | $4.00 | $3.88 | $3.90 | $3.20 | 34,713 |
| 2019-02-21 | $3.95 | $3.97 | $3.95 | $3.97 | $3.26 | 12,200 |
| 2019-02-20 | $3.95 | $4.00 | $3.95 | $3.97 | $3.26 | 13,815 |
| 2019-02-19 | $3.95 | $3.98 | $3.95 | $3.98 | $3.27 | 1,958 |
| 2019-02-15 | $3.98 | $3.98 | $3.95 | $3.95 | $3.24 | 6,973 |
| 2019-02-14 | $3.95 | $3.97 | $3.94 | $3.94 | $3.23 | 4,318 |
| 2019-02-13 | $3.99 | $3.99 | $3.95 | $3.95 | $3.24 | 6,055 |
| 2019-02-12 | $4.00 | $4.00 | $3.95 | $3.95 | $3.24 | 6,132 |
| 2019-02-11 | $4.00 | $4.00 | $3.92 | $3.95 | $3.24 | 12,068 |
| 2019-02-08 | $3.98 | $3.99 | $3.97 | $3.97 | $3.26 | 2,664 |
| 2019-02-07 | $3.98 | $4.01 | $3.97 | $4.00 | $3.28 | 13,051 |
| 2019-02-06 | $3.97 | $4.02 | $3.97 | $3.97 | $3.26 | 2,332 |
| 2019-02-05 | $3.95 | $3.95 | $3.93 | $3.93 | $3.23 | 11,441 |
| 2019-02-04 | $3.93 | $3.99 | $3.88 | $3.98 | $3.27 | 8,631 |
| 2019-02-01 | $3.95 | $4.00 | $3.95 | $3.98 | $3.27 | 5,274 |
| 2019-01-31 | $4.05 | $4.05 | $4.00 | $4.00 | $3.28 | 7,768 |
| 2019-01-30 | $4.03 | $4.03 | $3.97 | $3.97 | $3.26 | 3,653 |
| 2019-01-29 | $3.91 | $4.00 | $3.91 | $4.00 | $3.28 | 4,384 |
| 2019-01-28 | $3.93 | $3.99 | $3.93 | $3.97 | $3.26 | 2,998 |
| 2019-01-25 | $3.92 | $3.93 | $3.88 | $3.93 | $3.23 | 8,384 |
| 2019-01-24 | $3.89 | $3.93 | $3.88 | $3.92 | $3.22 | 5,452 |
| 2019-01-23 | $3.95 | $3.95 | $3.93 | $3.93 | $3.23 | 2,213 |
| 2019-01-22 | $4.00 | $4.00 | $3.95 | $3.95 | $3.24 | 9,651 |
| 2019-01-18 | $4.02 | $4.02 | $3.94 | $3.96 | $3.25 | 5,537 |
| 2019-01-17 | $3.98 | $3.98 | $3.92 | $3.92 | $3.22 | 9,920 |
| 2019-01-16 | $3.93 | $4.02 | $3.92 | $3.95 | $3.24 | 12,923 |
| 2019-01-15 | $3.92 | $3.97 | $3.92 | $3.95 | $3.24 | 1,659 |
| 2019-01-14 | $3.99 | $4.02 | $3.93 | $3.93 | $3.23 | 5,504 |
| 2019-01-11 | $3.90 | $4.00 | $3.89 | $3.97 | $3.26 | 24,065 |
| 2019-01-10 | $3.90 | $4.05 | $3.90 | $4.00 | $3.28 | 24,326 |
| 2019-01-09 | $3.98 | $3.98 | $3.97 | $3.97 | $3.26 | 3,674 |
| 2019-01-08 | $3.99 | $3.99 | $3.95 | $3.97 | $3.26 | 11,223 |
| 2019-01-07 | $3.95 | $3.97 | $3.95 | $3.95 | $3.24 | 4,787 |
| 2019-01-04 | $3.98 | $3.98 | $3.89 | $3.93 | $3.23 | 4,989 |
| 2019-01-03 | $3.86 | $4.01 | $3.86 | $3.93 | $3.23 | 24,525 |
| 2019-01-02 | $3.87 | $3.87 | $3.86 | $3.87 | $3.18 | 29,608 |
| 2018-12-31 | $3.96 | $3.96 | $3.89 | $3.92 | $3.22 | 11,304 |
| 2018-12-28 | $3.87 | $3.92 | $3.85 | $3.89 | $3.19 | 14,482 |
| 2018-12-27 | $3.86 | $3.88 | $3.85 | $3.86 | $3.17 | 7,974 |
| 2018-12-26 | $3.89 | $3.93 | $3.83 | $3.87 | $3.18 | 15,246 |
| 2018-12-24 | $3.92 | $3.96 | $3.87 | $3.90 | $3.20 | 18,357 |
| 2018-12-21 | $3.94 | $3.94 | $3.90 | $3.90 | $3.20 | 11,281 |
| 2018-12-20 | $3.93 | $3.97 | $3.90 | $3.91 | $3.21 | 24,066 |
| 2018-12-19 | $4.01 | $4.02 | $3.96 | $3.96 | $3.25 | 26,243 |
| 2018-12-18 | $3.99 | $4.04 | $3.94 | $3.97 | $3.26 | 39,859 |
| 2018-12-17 | $4.01 | $4.01 | $3.93 | $3.93 | $3.23 | 11,261 |
| 2018-12-14 | $3.85 | $4.05 | $3.85 | $3.99 | $3.27 | 51,390 |
| 2018-12-13 | $4.00 | $4.04 | $4.00 | $4.03 | $3.25 | 16,513 |
| 2018-12-12 | $3.98 | $4.02 | $3.98 | $4.01 | $3.24 | 34,324 |
| 2018-12-11 | $4.00 | $4.00 | $3.91 | $3.94 | $3.18 | 6,405 |
| 2018-12-10 | $3.89 | $4.00 | $3.88 | $3.95 | $3.19 | 7,867 |
| 2018-12-07 | $3.87 | $4.04 | $3.87 | $3.89 | $3.14 | 17,712 |
| 2018-12-06 | $3.94 | $3.95 | $3.80 | $3.90 | $3.15 | 66,527 |
| 2018-12-04 | $3.94 | $3.96 | $3.93 | $3.94 | $3.18 | 3,409 |
| 2018-12-03 | $4.00 | $4.00 | $3.91 | $3.95 | $3.19 | 8,152 |
| 2018-11-30 | $3.98 | $4.00 | $3.97 | $3.97 | $3.21 | 19,678 |
| 2018-11-29 | $3.96 | $3.97 | $3.92 | $3.97 | $3.21 | 5,671 |
| 2018-11-28 | $3.94 | $3.96 | $3.93 | $3.96 | $3.20 | 13,194 |
| 2018-11-27 | $3.94 | $3.94 | $3.90 | $3.94 | $3.18 | 6,651 |
| 2018-11-26 | $3.91 | $3.94 | $3.90 | $3.94 | $3.18 | 15,135 |
| 2018-11-23 | $3.94 | $3.95 | $3.91 | $3.93 | $3.17 | 4,987 |
| 2018-11-21 | $4.06 | $4.06 | $3.77 | $3.95 | $3.19 | 55,491 |
| 2018-11-20 | $4.01 | $4.03 | $3.98 | $4.01 | $3.24 | 7,149 |
| 2018-11-19 | $4.06 | $4.09 | $4.01 | $4.01 | $3.24 | 45,288 |
| 2018-11-16 | $4.07 | $4.07 | $3.99 | $4.05 | $3.27 | 22,049 |
| 2018-11-15 | $4.06 | $4.07 | $3.99 | $4.05 | $3.27 | 66,962 |
| 2018-11-14 | $4.00 | $4.02 | $3.98 | $3.99 | $3.22 | 24,255 |
| 2018-11-13 | $4.02 | $4.06 | $4.01 | $4.02 | $3.25 | 4,223 |
| 2018-11-12 | $4.02 | $4.03 | $4.02 | $4.03 | $3.25 | 1,043 |
| 2018-11-09 | $4.01 | $4.09 | $4.01 | $4.09 | $3.30 | 2,329 |
| 2018-11-08 | $3.97 | $4.07 | $3.97 | $4.05 | $3.27 | 4,351 |
| 2018-11-07 | $4.08 | $4.08 | $4.00 | $4.01 | $3.24 | 1,485 |
| 2018-11-06 | $4.01 | $4.04 | $4.01 | $4.03 | $3.25 | 9,508 |
| 2018-11-05 | $3.98 | $4.04 | $3.90 | $4.02 | $3.25 | 23,873 |
| 2018-11-02 | $3.96 | $4.04 | $3.88 | $3.90 | $3.15 | 13,672 |
| 2018-11-01 | $4.03 | $4.06 | $3.98 | $4.03 | $3.25 | 9,482 |
| 2018-10-31 | $3.99 | $4.07 | $3.97 | $3.98 | $3.21 | 8,657 |
| 2018-10-30 | $4.04 | $4.10 | $3.83 | $4.00 | $3.23 | 15,726 |
| 2018-10-29 | $4.10 | $4.11 | $3.99 | $4.02 | $3.25 | 20,710 |
| 2018-10-26 | $4.01 | $4.10 | $3.97 | $4.10 | $3.31 | 3,311 |
| 2018-10-25 | $4.10 | $4.19 | $3.96 | $4.15 | $3.35 | 20,786 |
| 2018-10-24 | $4.07 | $4.16 | $3.98 | $4.00 | $3.23 | 10,451 |
| 2018-10-23 | $4.02 | $4.04 | $4.02 | $4.02 | $3.25 | 1,372 |
| 2018-10-22 | $4.00 | $4.23 | $4.00 | $4.00 | $3.23 | 7,108 |
| 2018-10-19 | $4.04 | $4.06 | $4.04 | $4.06 | $3.28 | 480 |
| 2018-10-18 | $3.99 | $4.02 | $3.96 | $3.98 | $3.21 | 21,955 |
| 2018-10-17 | $4.03 | $4.03 | $4.02 | $4.02 | $3.25 | 3,213 |
| 2018-10-16 | $4.20 | $4.20 | $3.99 | $4.06 | $3.28 | 7,108 |
| 2018-10-15 | $4.02 | $4.08 | $4.02 | $4.05 | $3.27 | 3,732 |
| 2018-10-12 | $4.07 | $4.13 | $4.02 | $4.02 | $3.25 | 24,362 |
| 2018-10-11 | $4.16 | $4.17 | $4.03 | $4.04 | $3.26 | 53,192 |
| 2018-10-10 | $4.19 | $4.21 | $4.19 | $4.20 | $3.39 | 5,901 |
| 2018-10-09 | $4.21 | $4.21 | $4.03 | $4.17 | $3.37 | 40,035 |
| 2018-10-08 | $4.16 | $4.20 | $4.16 | $4.20 | $3.39 | 6,116 |
| 2018-10-05 | $4.21 | $4.21 | $4.10 | $4.16 | $3.36 | 13,546 |
| 2018-10-04 | $4.22 | $4.23 | $4.21 | $4.21 | $3.40 | 11,091 |
| 2018-10-03 | $4.24 | $4.24 | $4.18 | $4.22 | $3.41 | 9,322 |
| 2018-10-02 | $4.25 | $4.25 | $4.19 | $4.22 | $3.41 | 4,334 |
| 2018-10-01 | $4.22 | $4.29 | $4.20 | $4.21 | $3.40 | 13,303 |
| 2018-09-28 | $4.23 | $4.23 | $4.19 | $4.19 | $3.38 | 16,105 |
| 2018-09-27 | $4.16 | $4.24 | $4.16 | $4.18 | $3.38 | 26,666 |
| 2018-09-26 | $4.21 | $4.21 | $4.19 | $4.21 | $3.40 | 16,489 |
| 2018-09-25 | $4.18 | $4.20 | $4.18 | $4.18 | $3.38 | 4,026 |
| 2018-09-24 | $4.25 | $4.25 | $4.18 | $4.20 | $3.39 | 6,489 |
| 2018-09-21 | $4.20 | $4.27 | $4.20 | $4.22 | $3.41 | 17,541 |
| 2018-09-20 | $4.18 | $4.30 | $4.10 | $4.15 | $3.35 | 15,844 |
| 2018-09-19 | $4.10 | $4.20 | $4.10 | $4.10 | $3.31 | 8,808 |
| 2018-09-18 | $4.24 | $4.24 | $4.10 | $4.12 | $3.33 | 9,693 |
| 2018-09-17 | $4.15 | $4.16 | $4.10 | $4.10 | $3.31 | 5,712 |
| 2018-09-14 | $4.19 | $4.30 | $4.17 | $4.17 | $3.31 | 28,777 |
| 2018-09-13 | $4.29 | $4.29 | $4.18 | $4.19 | $3.33 | 28,428 |
| 2018-09-12 | $4.27 | $4.29 | $4.19 | $4.20 | $3.34 | 8,878 |
| 2018-09-11 | $4.22 | $4.22 | $4.20 | $4.20 | $3.34 | 1,350 |
| 2018-09-10 | $4.24 | $4.25 | $4.19 | $4.19 | $3.33 | 2,534 |
| 2018-09-07 | $4.24 | $4.24 | $4.22 | $4.23 | $3.36 | 10,069 |
| 2018-09-06 | $4.21 | $4.24 | $4.21 | $4.22 | $3.35 | 6,335 |
| 2018-09-05 | $4.19 | $4.20 | $4.18 | $4.20 | $3.34 | 3,290 |
| 2018-09-04 | $4.20 | $4.25 | $4.20 | $4.23 | $3.36 | 25,310 |
| 2018-08-31 | $4.15 | $4.26 | $4.15 | $4.25 | $3.38 | 10,233 |
| 2018-08-30 | $4.27 | $4.27 | $4.22 | $4.25 | $3.38 | 11,562 |
| 2018-08-29 | $4.24 | $4.24 | $4.24 | $4.24 | $3.37 | 513 |
| 2018-08-28 | $4.15 | $4.24 | $4.15 | $4.20 | $3.34 | 8,168 |
| 2018-08-27 | $4.25 | $4.27 | $4.23 | $4.24 | $3.37 | 27,395 |
| 2018-08-24 | $4.16 | $4.25 | $4.16 | $4.21 | $3.35 | 47,224 |
| 2018-08-23 | $4.16 | $4.16 | $4.15 | $4.16 | $3.30 | 16,198 |
| 2018-08-22 | $4.15 | $4.17 | $4.15 | $4.16 | $3.31 | 14,433 |
| 2018-08-21 | $4.12 | $4.15 | $4.11 | $4.13 | $3.28 | 6,962 |
| 2018-08-20 | $4.05 | $4.09 | $4.05 | $4.09 | $3.25 | 1,006 |
| 2018-08-17 | $4.12 | $4.12 | $4.04 | $4.04 | $3.21 | 8,179 |
| 2018-08-16 | $4.09 | $4.12 | $4.04 | $4.09 | $3.25 | 6,439 |
| 2018-08-15 | $4.15 | $4.15 | $4.10 | $4.12 | $3.28 | 24,683 |
| 2018-08-14 | $4.06 | $4.07 | $4.05 | $4.07 | $3.24 | 6,874 |
| 2018-08-13 | $4.01 | $4.07 | $4.01 | $4.01 | $3.19 | 8,071 |
| 2018-08-10 | $4.08 | $4.09 | $4.05 | $4.09 | $3.25 | 11,328 |
| 2018-08-09 | $4.05 | $4.10 | $4.05 | $4.08 | $3.24 | 6,695 |
| 2018-08-08 | $4.00 | $4.07 | $4.00 | $4.04 | $3.21 | 8,619 |
| 2018-08-07 | $4.15 | $4.15 | $4.00 | $4.04 | $3.21 | 19,326 |
| 2018-08-06 | $4.09 | $4.10 | $4.09 | $4.10 | $3.26 | 4,020 |
| 2018-08-03 | $4.10 | $4.12 | $4.10 | $4.10 | $3.26 | 2,397 |
| 2018-08-02 | $4.13 | $4.13 | $4.10 | $4.11 | $3.27 | 1,221 |
| 2018-08-01 | $4.13 | $4.14 | $4.09 | $4.13 | $3.28 | 12,651 |
| 2018-07-31 | $4.10 | $4.15 | $4.10 | $4.13 | $3.28 | 5,248 |
| 2018-07-30 | $4.14 | $4.15 | $4.10 | $4.13 | $3.28 | 16,364 |
| 2018-07-27 | $4.06 | $4.15 | $4.06 | $4.14 | $3.29 | 2,387 |
| 2018-07-26 | $4.06 | $4.06 | $4.02 | $4.05 | $3.22 | 7,534 |
| 2018-07-25 | $4.10 | $4.10 | $4.09 | $4.09 | $3.25 | 7,310 |
| 2018-07-24 | $4.14 | $4.14 | $4.00 | $4.05 | $3.22 | 20,202 |
| 2018-07-23 | $4.15 | $4.15 | $4.12 | $4.14 | $3.29 | 14,618 |
| 2018-07-20 | $4.13 | $4.14 | $4.13 | $4.14 | $3.29 | 586 |
| 2018-07-19 | $4.14 | $4.15 | $4.11 | $4.11 | $3.27 | 8,915 |
| 2018-07-18 | $4.09 | $4.14 | $4.09 | $4.14 | $3.29 | 2,074 |
| 2018-07-17 | $4.10 | $4.14 | $4.06 | $4.10 | $3.26 | 15,082 |
| 2018-07-16 | $4.10 | $4.12 | $4.10 | $4.10 | $3.26 | 5,639 |
| 2018-07-13 | $4.11 | $4.14 | $4.00 | $4.10 | $3.26 | 16,971 |
| 2018-07-12 | $4.14 | $4.14 | $4.11 | $4.13 | $3.28 | 9,929 |
| 2018-07-11 | $4.11 | $4.23 | $4.05 | $4.17 | $3.31 | 6,901 |
| 2018-07-10 | $4.07 | $4.20 | $4.07 | $4.14 | $3.29 | 6,744 |
| 2018-07-09 | $4.14 | $4.16 | $4.06 | $4.11 | $3.27 | 22,459 |
| 2018-07-06 | $4.23 | $4.23 | $4.07 | $4.16 | $3.31 | 23,066 |
| 2018-07-05 | $4.27 | $4.27 | $4.27 | $4.27 | $3.39 | 3,003 |
| 2018-07-03 | $4.38 | $4.38 | $4.21 | $4.30 | $3.42 | 2,410 |
| 2018-07-02 | $4.14 | $4.45 | $4.14 | $4.45 | $3.54 | 15,703 |
| 2018-06-29 | $4.15 | $4.15 | $4.10 | $4.15 | $3.30 | 6,330 |
| 2018-06-28 | $4.13 | $4.15 | $4.10 | $4.10 | $3.26 | 17,810 |
| 2018-06-27 | $4.15 | $4.16 | $4.08 | $4.16 | $3.31 | 7,088 |
| 2018-06-26 | $4.08 | $4.09 | $4.07 | $4.08 | $3.24 | 2,865 |
| 2018-06-25 | $4.09 | $4.09 | $4.07 | $4.07 | $3.24 | 1,177 |
| 2018-06-22 | $4.07 | $4.10 | $4.06 | $4.10 | $3.26 | 29,717 |
| 2018-06-21 | $4.08 | $4.10 | $4.08 | $4.08 | $3.24 | 1,860 |
| 2018-06-20 | $4.09 | $4.10 | $4.08 | $4.10 | $3.26 | 2,917 |
| 2018-06-19 | $3.99 | $4.11 | $3.99 | $4.09 | $3.25 | 16,704 |
| 2018-06-18 | $4.14 | $4.14 | $4.06 | $4.07 | $3.24 | 4,208 |
| 2018-06-15 | $4.06 | $4.11 | $4.06 | $4.10 | $3.26 | 7,953 |
| 2018-06-14 | $4.06 | $4.13 | $4.06 | $4.13 | $3.28 | 1,869 |
| 2018-06-13 | $4.18 | $4.24 | $4.06 | $4.14 | $3.24 | 9,411 |
| 2018-06-12 | $4.23 | $4.27 | $4.18 | $4.18 | $3.27 | 789 |
| 2018-06-11 | $4.22 | $4.27 | $4.11 | $4.21 | $3.29 | 20,220 |
| 2018-06-08 | $4.15 | $4.25 | $4.15 | $4.19 | $3.28 | 19,034 |
| 2018-06-07 | $4.13 | $4.29 | $4.00 | $4.16 | $3.26 | 39,479 |
| 2018-06-06 | $4.22 | $4.22 | $4.10 | $4.10 | $3.21 | 5,182 |
| 2018-06-05 | $4.12 | $4.21 | $4.12 | $4.16 | $3.26 | 7,071 |
| 2018-06-04 | $4.21 | $4.27 | $4.00 | $4.15 | $3.25 | 29,465 |
| 2018-06-01 | $4.25 | $4.25 | $4.19 | $4.21 | $3.29 | 4,484 |
| 2018-05-31 | $4.19 | $4.23 | $4.18 | $4.21 | $3.29 | 10,789 |
| 2018-05-30 | $4.18 | $4.22 | $4.15 | $4.16 | $3.26 | 19,094 |
| 2018-05-29 | $4.14 | $4.19 | $4.13 | $4.18 | $3.27 | 12,127 |
| 2018-05-25 | $4.18 | $4.18 | $4.13 | $4.14 | $3.24 | 37,884 |
| 2018-05-24 | $4.20 | $4.20 | $4.17 | $4.17 | $3.26 | 2,332 |
| 2018-05-23 | $4.18 | $4.22 | $4.17 | $4.22 | $3.30 | 12,791 |
| 2018-05-22 | $4.20 | $4.26 | $4.20 | $4.20 | $3.29 | 41,345 |
| 2018-05-21 | $4.20 | $4.20 | $4.14 | $4.19 | $3.28 | 5,449 |
| 2018-05-18 | $3.98 | $4.23 | $3.98 | $4.16 | $3.26 | 10,246 |
| 2018-05-17 | $3.95 | $3.97 | $3.95 | $3.96 | $3.10 | 15,919 |
| 2018-05-16 | $3.97 | $3.98 | $3.92 | $3.95 | $3.09 | 69,771 |
| 2018-05-15 | $4.01 | $4.05 | $3.99 | $3.99 | $3.12 | 5,089 |
| 2018-05-14 | $4.10 | $4.11 | $3.99 | $4.05 | $3.17 | 14,475 |
| 2018-05-11 | $4.10 | $4.16 | $4.10 | $4.12 | $3.22 | 7,646 |
| 2018-05-10 | $4.11 | $4.13 | $3.94 | $4.12 | $3.22 | 11,574 |
| 2018-05-09 | $4.16 | $4.17 | $4.11 | $4.17 | $3.26 | 8,557 |
| 2018-05-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.26 | 3,481 |
| 2018-05-07 | $4.24 | $4.24 | $4.17 | $4.17 | $3.26 | 472 |
| 2018-05-04 | $4.20 | $4.20 | $4.18 | $4.18 | $3.27 | 417 |
| 2018-05-03 | $4.20 | $4.21 | $4.17 | $4.17 | $3.26 | 18,259 |
| 2018-05-02 | $4.22 | $4.22 | $4.13 | $4.18 | $3.27 | 4,564 |
| 2018-05-01 | $4.18 | $4.18 | $4.14 | $4.18 | $3.27 | 1,192 |
| 2018-04-30 | $4.16 | $4.17 | $4.16 | $4.16 | $3.26 | 2,961 |
| 2018-04-27 | $4.15 | $4.18 | $4.15 | $4.18 | $3.27 | 413 |
| 2018-04-26 | $4.17 | $4.17 | $4.15 | $4.16 | $3.26 | 3,484 |
| 2018-04-25 | $4.17 | $4.20 | $4.17 | $4.18 | $3.27 | 5,872 |
| 2018-04-24 | $4.17 | $4.22 | $4.17 | $4.18 | $3.27 | 4,571 |
| 2018-04-23 | $4.24 | $4.24 | $4.18 | $4.20 | $3.29 | 7,903 |
| 2018-04-20 | $4.18 | $4.24 | $4.18 | $4.18 | $3.27 | 7,807 |
| 2018-04-19 | $4.19 | $4.23 | $4.19 | $4.22 | $3.30 | 10,426 |
| 2018-04-18 | $4.20 | $4.24 | $4.20 | $4.21 | $3.29 | 11,393 |
| 2018-04-17 | $4.19 | $4.23 | $4.19 | $4.23 | $3.31 | 3,161 |
| 2018-04-16 | $4.24 | $4.30 | $4.21 | $4.21 | $3.29 | 2,504 |
| 2018-04-13 | $4.23 | $4.23 | $4.23 | $4.23 | $3.31 | 648 |
| 2018-04-12 | $4.19 | $4.46 | $4.18 | $4.21 | $3.29 | 16,649 |
| 2018-04-11 | $4.24 | $4.25 | $4.20 | $4.21 | $3.29 | 24,001 |
| 2018-04-10 | $4.25 | $4.25 | $4.19 | $4.22 | $3.30 | 29,480 |
| 2018-04-09 | $4.27 | $4.27 | $4.19 | $4.20 | $3.29 | 19,212 |
| 2018-04-06 | $4.22 | $4.22 | $4.20 | $4.22 | $3.30 | 26,004 |
| 2018-04-05 | $4.25 | $4.25 | $4.18 | $4.20 | $3.29 | 29,445 |
| 2018-04-04 | $4.21 | $4.26 | $4.21 | $4.23 | $3.31 | 6,187 |
| 2018-04-03 | $4.37 | $4.38 | $4.19 | $4.19 | $3.28 | 10,944 |
| 2018-04-02 | $4.34 | $4.44 | $4.34 | $4.38 | $3.43 | 5,395 |
| 2018-03-29 | $4.37 | $4.42 | $4.25 | $4.42 | $3.46 | 5,273 |
| 2018-03-28 | $4.27 | $4.44 | $4.21 | $4.32 | $3.38 | 2,111 |
| 2018-03-27 | $4.30 | $4.44 | $4.26 | $4.44 | $3.47 | 3,671 |
| 2018-03-26 | $4.32 | $4.32 | $4.21 | $4.24 | $3.32 | 3,224 |
| 2018-03-23 | $4.25 | $4.32 | $4.24 | $4.32 | $3.38 | 1,050 |
| 2018-03-22 | $4.29 | $4.31 | $4.15 | $4.31 | $3.37 | 6,645 |
| 2018-03-21 | $4.28 | $4.29 | $4.25 | $4.27 | $3.34 | 14,945 |
| 2018-03-20 | $4.34 | $4.34 | $4.28 | $4.28 | $3.35 | 7,081 |
| 2018-03-19 | $4.39 | $4.39 | $4.25 | $4.35 | $3.40 | 16,364 |
| 2018-03-16 | $4.24 | $4.39 | $4.24 | $4.39 | $3.44 | 10,970 |
| 2018-03-15 | $4.26 | $4.35 | $4.14 | $4.18 | $3.27 | 20,883 |
| 2018-03-14 | $4.25 | $4.37 | $4.25 | $4.37 | $3.42 | 1,448 |
| 2018-03-13 | $4.35 | $4.35 | $4.35 | $4.35 | $3.35 | 9,125 |
| 2018-03-12 | $4.35 | $4.36 | $4.30 | $4.36 | $3.36 | 11,240 |
| 2018-03-09 | $4.38 | $4.41 | $4.26 | $4.30 | $3.32 | 9,803 |
| 2018-03-08 | $4.39 | $4.39 | $4.32 | $4.32 | $3.33 | 788 |
| 2018-03-07 | $4.36 | $4.43 | $4.36 | $4.39 | $3.39 | 8,868 |
| 2018-03-06 | $4.35 | $4.39 | $4.34 | $4.36 | $3.36 | 12,988 |
| 2018-03-05 | $4.35 | $4.35 | $4.33 | $4.34 | $3.35 | 4,223 |
| 2018-03-02 | $4.34 | $4.35 | $4.34 | $4.35 | $3.35 | 962 |
| 2018-03-01 | $4.35 | $4.35 | $4.30 | $4.30 | $3.32 | 19,825 |
| 2018-02-28 | $4.37 | $4.37 | $4.25 | $4.31 | $3.32 | 16,269 |
| 2018-02-27 | $4.47 | $4.47 | $4.35 | $4.35 | $3.35 | 3,652 |
| 2018-02-26 | $4.41 | $4.44 | $4.41 | $4.42 | $3.41 | 7,536 |
| 2018-02-23 | $4.42 | $4.48 | $4.42 | $4.43 | $3.42 | 2,118 |
| 2018-02-22 | $4.45 | $4.47 | $4.41 | $4.44 | $3.42 | 2,647 |
| 2018-02-21 | $4.40 | $4.40 | $4.40 | $4.40 | $3.39 | 629 |
| 2018-02-20 | $4.37 | $4.40 | $4.37 | $4.39 | $3.39 | 3,777 |
| 2018-02-16 | $4.43 | $4.43 | $4.36 | $4.36 | $3.36 | 3,161 |
| 2018-02-15 | $4.41 | $4.41 | $4.41 | $4.41 | $3.40 | 350 |
| 2018-02-14 | $4.51 | $4.51 | $4.42 | $4.42 | $3.41 | 6,691 |
| 2018-02-13 | $4.49 | $4.60 | $4.45 | $4.60 | $3.55 | 6,584 |
| 2018-02-12 | $4.42 | $4.46 | $4.36 | $4.46 | $3.44 | 12,242 |
| 2018-02-09 | $4.45 | $4.45 | $4.36 | $4.40 | $3.39 | 7,239 |
| 2018-02-08 | $4.50 | $4.51 | $4.45 | $4.45 | $3.43 | 12,126 |
| 2018-02-07 | $4.46 | $4.50 | $4.45 | $4.47 | $3.45 | 9,017 |
| 2018-02-06 | $4.41 | $4.51 | $4.41 | $4.43 | $3.42 | 25,623 |
| 2018-02-05 | $4.55 | $4.55 | $4.46 | $4.46 | $3.44 | 5,667 |
| 2018-02-02 | $4.58 | $4.58 | $4.52 | $4.52 | $3.49 | 24,520 |
| 2018-02-01 | $4.58 | $4.58 | $4.57 | $4.58 | $3.53 | 9,038 |
| 2018-01-31 | $4.56 | $4.58 | $4.56 | $4.57 | $3.52 | 10,885 |
| 2018-01-30 | $4.57 | $4.58 | $4.56 | $4.56 | $3.52 | 5,009 |
| 2018-01-29 | $4.56 | $4.57 | $4.56 | $4.56 | $3.52 | 4,217 |
| 2018-01-26 | $4.56 | $4.57 | $4.55 | $4.57 | $3.52 | 2,962 |
| 2018-01-25 | $4.58 | $4.59 | $4.58 | $4.58 | $3.53 | 4,975 |
| 2018-01-24 | $4.64 | $4.64 | $4.58 | $4.58 | $3.53 | 6,919 |
| 2018-01-23 | $4.62 | $4.62 | $4.59 | $4.60 | $3.55 | 4,765 |
| 2018-01-22 | $4.60 | $4.62 | $4.56 | $4.60 | $3.55 | 13,644 |
| 2018-01-19 | $4.55 | $4.59 | $4.54 | $4.54 | $3.50 | 17,264 |
| 2018-01-18 | $4.61 | $4.61 | $4.55 | $4.56 | $3.52 | 6,399 |
| 2018-01-17 | $4.63 | $4.63 | $4.53 | $4.58 | $3.53 | 12,313 |
| 2018-01-16 | $4.59 | $4.64 | $4.52 | $4.64 | $3.58 | 12,676 |
| 2018-01-12 | $4.52 | $4.60 | $4.52 | $4.57 | $3.52 | 3,777 |
| 2018-01-11 | $4.59 | $4.60 | $4.56 | $4.59 | $3.54 | 3,298 |
| 2018-01-10 | $4.49 | $4.62 | $4.40 | $4.60 | $3.55 | 19,508 |
| 2018-01-09 | $4.60 | $4.60 | $4.42 | $4.54 | $3.50 | 9,623 |
| 2018-01-08 | $4.50 | $4.59 | $4.42 | $4.56 | $3.52 | 11,438 |
| 2018-01-05 | $4.58 | $4.58 | $4.51 | $4.54 | $3.50 | 17,082 |
| 2018-01-04 | $4.64 | $4.65 | $4.58 | $4.60 | $3.55 | 9,518 |
| 2018-01-03 | $4.65 | $4.65 | $4.65 | $4.65 | $3.59 | 458 |
| 2018-01-02 | $4.63 | $4.63 | $4.61 | $4.62 | $3.56 | 6,116 |
| 2017-12-29 | $4.57 | $4.62 | $4.56 | $4.61 | $3.55 | 3,129 |
| 2017-12-28 | $4.62 | $4.63 | $4.56 | $4.63 | $3.57 | 6,261 |
| 2017-12-27 | $4.65 | $4.70 | $4.53 | $4.56 | $3.52 | 16,570 |
| 2017-12-26 | $4.62 | $4.67 | $4.62 | $4.62 | $3.56 | 8,814 |
| 2017-12-22 | $4.55 | $4.63 | $4.51 | $4.60 | $3.55 | 25,683 |
| 2017-12-21 | $4.69 | $4.69 | $4.57 | $4.57 | $3.52 | 11,832 |
| 2017-12-20 | $4.66 | $4.67 | $4.65 | $4.65 | $3.59 | 10,681 |
| 2017-12-19 | $4.66 | $4.72 | $4.66 | $4.66 | $3.59 | 5,707 |
| 2017-12-18 | $4.72 | $4.73 | $4.65 | $4.67 | $3.60 | 32,521 |
| 2017-12-15 | $4.71 | $4.75 | $4.71 | $4.75 | $3.66 | 3,163 |
| 2017-12-14 | $4.70 | $4.71 | $4.67 | $4.67 | $3.60 | 5,044 |
| 2017-12-13 | $4.75 | $4.76 | $4.73 | $4.73 | $3.60 | 3,565 |
| 2017-12-12 | $4.70 | $4.77 | $4.70 | $4.71 | $3.58 | 11,432 |
| 2017-12-11 | $4.73 | $4.75 | $4.70 | $4.71 | $3.58 | 6,308 |
| 2017-12-08 | $4.83 | $4.83 | $4.70 | $4.81 | $3.66 | 27,988 |
| 2017-12-07 | $4.75 | $4.76 | $4.75 | $4.75 | $3.61 | 2,827 |
| 2017-12-06 | $4.74 | $4.85 | $4.70 | $4.74 | $3.60 | 22,462 |
| 2017-12-05 | $4.78 | $4.80 | $4.76 | $4.79 | $3.64 | 20,178 |
| 2017-12-04 | $4.80 | $4.80 | $4.75 | $4.77 | $3.63 | 4,085 |
| 2017-12-01 | $4.82 | $4.83 | $4.77 | $4.83 | $3.67 | 2,548 |
| 2017-11-30 | $4.82 | $4.83 | $4.77 | $4.83 | $3.67 | 2,123 |
| 2017-11-29 | $4.80 | $4.89 | $4.75 | $4.81 | $3.66 | 30,666 |
| 2017-11-28 | $4.81 | $4.87 | $4.75 | $4.78 | $3.64 | 36,715 |
| 2017-11-27 | $4.94 | $4.94 | $4.87 | $4.92 | $3.74 | 9,842 |
| 2017-11-24 | $4.86 | $4.87 | $4.79 | $4.87 | $3.70 | 1,660 |
| 2017-11-22 | $4.88 | $4.91 | $4.85 | $4.91 | $3.73 | 15,005 |
| 2017-11-21 | $4.75 | $4.85 | $4.75 | $4.85 | $3.69 | 12,714 |
| 2017-11-20 | $4.82 | $4.83 | $4.77 | $4.80 | $3.65 | 5,714 |
| 2017-11-17 | $4.75 | $4.76 | $4.73 | $4.76 | $3.62 | 14,464 |
| 2017-11-16 | $4.75 | $4.77 | $4.73 | $4.74 | $3.60 | 14,872 |
| 2017-11-15 | $4.70 | $4.78 | $4.70 | $4.77 | $3.63 | 4,653 |
| 2017-11-14 | $4.79 | $4.85 | $4.70 | $4.76 | $3.62 | 18,671 |
| 2017-11-13 | $4.70 | $4.79 | $4.70 | $4.79 | $3.64 | 2,992 |
| 2017-11-10 | $4.69 | $4.77 | $4.69 | $4.70 | $3.57 | 7,930 |
| 2017-11-09 | $4.72 | $4.72 | $4.70 | $4.72 | $3.59 | 3,075 |
| 2017-11-08 | $4.68 | $4.73 | $4.68 | $4.69 | $3.57 | 6,201 |
| 2017-11-07 | $4.74 | $4.78 | $4.65 | $4.70 | $3.57 | 26,787 |
| 2017-11-06 | $4.67 | $4.76 | $4.65 | $4.70 | $3.57 | 10,108 |
| 2017-11-03 | $4.71 | $4.71 | $4.62 | $4.62 | $3.51 | 15,775 |
| 2017-11-02 | $4.71 | $4.71 | $4.70 | $4.70 | $3.57 | 1,509 |
| 2017-11-01 | $4.71 | $4.71 | $4.66 | $4.71 | $3.58 | 9,102 |
| 2017-10-31 | $4.67 | $4.70 | $4.67 | $4.69 | $3.57 | 16,757 |
| 2017-10-30 | $4.70 | $4.72 | $4.68 | $4.69 | $3.57 | 23,414 |
| 2017-10-27 | $4.69 | $4.74 | $4.67 | $4.72 | $3.59 | 7,488 |
| 2017-10-26 | $4.76 | $4.76 | $4.65 | $4.65 | $3.54 | 7,559 |
| 2017-10-25 | $4.70 | $4.76 | $4.66 | $4.73 | $3.60 | 12,253 |
| 2017-10-24 | $4.81 | $4.81 | $4.71 | $4.73 | $3.60 | 10,853 |
| 2017-10-23 | $4.92 | $4.92 | $4.73 | $4.80 | $3.65 | 32,384 |
| 2017-10-20 | $4.90 | $4.92 | $4.73 | $4.90 | $3.73 | 19,524 |
| 2017-10-19 | $4.83 | $4.89 | $4.79 | $4.89 | $3.72 | 13,958 |
| 2017-10-18 | $4.83 | $4.85 | $4.78 | $4.81 | $3.66 | 8,819 |
| 2017-10-17 | $4.74 | $4.85 | $4.73 | $4.84 | $3.68 | 19,309 |
| 2017-10-16 | $4.70 | $4.73 | $4.59 | $4.73 | $3.60 | 24,729 |
| 2017-10-13 | $4.70 | $4.76 | $4.69 | $4.69 | $3.57 | 19,876 |
| 2017-10-12 | $4.67 | $4.76 | $4.67 | $4.74 | $3.60 | 4,277 |
| 2017-10-11 | $4.76 | $4.76 | $4.69 | $4.73 | $3.60 | 24,083 |
| 2017-10-10 | $4.75 | $4.76 | $4.69 | $4.72 | $3.59 | 22,404 |
| 2017-10-09 | $4.81 | $4.82 | $4.73 | $4.75 | $3.61 | 38,445 |
| 2017-10-06 | $4.80 | $4.84 | $4.80 | $4.82 | $3.67 | 13,290 |
| 2017-10-05 | $4.80 | $4.82 | $4.80 | $4.80 | $3.65 | 3,518 |
| 2017-10-04 | $4.80 | $4.85 | $4.79 | $4.83 | $3.67 | 6,414 |
| 2017-10-03 | $4.79 | $4.80 | $4.78 | $4.80 | $3.65 | 3,933 |
| 2017-10-02 | $4.79 | $4.84 | $4.75 | $4.84 | $3.68 | 20,743 |
| 2017-09-29 | $4.84 | $4.84 | $4.74 | $4.83 | $3.67 | 10,335 |
| 2017-09-28 | $4.80 | $4.83 | $4.71 | $4.83 | $3.67 | 22,043 |
| 2017-09-27 | $4.80 | $4.91 | $4.80 | $4.83 | $3.67 | 22,985 |
| 2017-09-26 | $4.84 | $4.84 | $4.80 | $4.81 | $3.66 | 26,760 |
| 2017-09-25 | $4.81 | $4.89 | $4.78 | $4.83 | $3.67 | 41,948 |
| 2017-09-22 | $5.15 | $5.15 | $4.81 | $4.81 | $3.66 | 75,449 |
| 2017-09-21 | $5.07 | $5.15 | $5.05 | $5.12 | $3.89 | 64,776 |
| 2017-09-20 | $5.00 | $5.09 | $5.00 | $5.08 | $3.86 | 73,141 |
| 2017-09-19 | $5.02 | $5.06 | $4.95 | $5.03 | $3.83 | 103,761 |
| 2017-09-18 | $4.84 | $5.02 | $4.84 | $4.98 | $3.79 | 111,444 |
| 2017-09-15 | $4.82 | $4.87 | $4.82 | $4.87 | $3.70 | 17,820 |
| 2017-09-14 | $4.81 | $4.89 | $4.81 | $4.89 | $3.67 | 15,327 |
| 2017-09-13 | $4.87 | $4.89 | $4.77 | $4.87 | $3.66 | 19,514 |
| 2017-09-12 | $4.91 | $4.91 | $4.81 | $4.87 | $3.66 | 15,893 |
| 2017-09-11 | $4.82 | $4.98 | $4.71 | $4.90 | $3.68 | 25,360 |
| 2017-09-08 | $4.85 | $4.89 | $4.80 | $4.80 | $3.60 | 5,988 |
| 2017-09-07 | $4.86 | $4.86 | $4.84 | $4.84 | $3.63 | 2,736 |
| 2017-09-06 | $4.89 | $4.94 | $4.78 | $4.81 | $3.61 | 7,938 |
| 2017-09-05 | $4.87 | $4.90 | $4.85 | $4.89 | $3.67 | 10,954 |
| 2017-09-01 | $4.80 | $4.84 | $4.77 | $4.82 | $3.62 | 9,294 |
| 2017-08-31 | $4.81 | $4.89 | $4.80 | $4.82 | $3.62 | 4,444 |
| 2017-08-30 | $4.84 | $4.93 | $4.83 | $4.84 | $3.63 | 3,977 |
| 2017-08-29 | $4.83 | $4.86 | $4.80 | $4.82 | $3.62 | 17,110 |
| 2017-08-28 | $4.83 | $4.90 | $4.83 | $4.83 | $3.62 | 13,796 |
| 2017-08-25 | $4.91 | $4.99 | $4.85 | $4.85 | $3.64 | 11,523 |
| 2017-08-24 | $4.87 | $5.01 | $4.84 | $4.95 | $3.72 | 44,530 |
| 2017-08-23 | $4.87 | $4.89 | $4.78 | $4.78 | $3.59 | 19,354 |
| 2017-08-22 | $4.89 | $4.89 | $4.79 | $4.79 | $3.59 | 8,917 |
| 2017-08-21 | $4.76 | $4.90 | $4.76 | $4.86 | $3.65 | 17,759 |
| 2017-08-18 | $4.80 | $4.83 | $4.70 | $4.72 | $3.54 | 16,904 |
| 2017-08-17 | $4.94 | $4.99 | $4.80 | $4.81 | $3.61 | 8,350 |
| 2017-08-16 | $4.91 | $4.99 | $4.91 | $4.93 | $3.70 | 7,365 |
| 2017-08-15 | $5.00 | $5.00 | $4.87 | $4.88 | $3.66 | 6,482 |
| 2017-08-14 | $5.03 | $5.03 | $4.77 | $5.01 | $3.76 | 9,546 |
| 2017-08-11 | $4.95 | $5.00 | $4.92 | $5.00 | $3.75 | 13,373 |
| 2017-08-10 | $4.97 | $5.00 | $4.89 | $4.95 | $3.72 | 20,112 |
| 2017-08-09 | $5.00 | $5.01 | $4.97 | $5.01 | $3.76 | 9,624 |
| 2017-08-08 | $4.95 | $5.00 | $4.94 | $5.00 | $3.75 | 14,967 |
| 2017-08-07 | $4.97 | $4.97 | $4.93 | $4.95 | $3.72 | 6,592 |
| 2017-08-04 | $4.94 | $4.98 | $4.93 | $4.98 | $3.74 | 13,435 |
| 2017-08-03 | $4.97 | $4.97 | $4.91 | $4.93 | $3.70 | 36,986 |
| 2017-08-02 | $4.92 | $4.96 | $4.92 | $4.93 | $3.70 | 3,888 |
| 2017-08-01 | $4.95 | $4.98 | $4.78 | $4.95 | $3.72 | 20,877 |
| 2017-07-31 | $4.85 | $4.92 | $4.83 | $4.91 | $3.69 | 49,354 |
| 2017-07-28 | $4.80 | $4.90 | $4.79 | $4.90 | $3.68 | 6,197 |
| 2017-07-27 | $4.79 | $4.87 | $4.79 | $4.85 | $3.64 | 23,962 |
| 2017-07-26 | $4.79 | $4.83 | $4.78 | $4.83 | $3.62 | 10,776 |
| 2017-07-25 | $4.75 | $4.79 | $4.70 | $4.78 | $3.59 | 40,588 |
| 2017-07-24 | $4.73 | $4.77 | $4.71 | $4.77 | $3.58 | 8,358 |
| 2017-07-21 | $4.75 | $4.75 | $4.75 | $4.75 | $3.56 | 12,555 |
| 2017-07-20 | $4.83 | $4.83 | $4.75 | $4.77 | $3.58 | 3,788 |
| 2017-07-19 | $4.81 | $4.85 | $4.78 | $4.78 | $3.59 | 7,535 |
| 2017-07-18 | $4.85 | $4.85 | $4.77 | $4.80 | $3.60 | 2,518 |
| 2017-07-17 | $4.75 | $4.85 | $4.75 | $4.85 | $3.64 | 15,692 |
| 2017-07-14 | $4.78 | $4.80 | $4.77 | $4.77 | $3.58 | 10,411 |
| 2017-07-13 | $4.80 | $4.80 | $4.75 | $4.77 | $3.58 | 8,623 |
| 2017-07-12 | $4.72 | $4.82 | $4.72 | $4.76 | $3.57 | 7,014 |
| 2017-07-11 | $4.73 | $4.83 | $4.73 | $4.83 | $3.62 | 5,337 |
| 2017-07-10 | $4.80 | $4.82 | $4.63 | $4.75 | $3.56 | 55,841 |
| 2017-07-07 | $4.94 | $4.94 | $4.86 | $4.87 | $3.66 | 28,943 |
| 2017-07-06 | $4.94 | $4.98 | $4.90 | $4.90 | $3.68 | 20,374 |
| 2017-07-05 | $5.00 | $5.00 | $4.92 | $4.94 | $3.71 | 12,269 |
| 2017-07-03 | $4.94 | $4.99 | $4.87 | $4.97 | $3.73 | 7,965 |
| 2017-06-30 | $4.96 | $4.99 | $4.90 | $4.90 | $3.68 | 76,946 |
| 2017-06-29 | $4.90 | $5.00 | $4.89 | $4.92 | $3.69 | 23,319 |
| 2017-06-28 | $4.91 | $4.99 | $4.91 | $4.97 | $3.73 | 6,986 |
| 2017-06-27 | $4.93 | $5.04 | $4.87 | $4.91 | $3.68 | 13,812 |
| 2017-06-26 | $4.90 | $5.01 | $4.90 | $4.93 | $3.70 | 13,749 |
| 2017-06-23 | $4.99 | $4.99 | $4.94 | $4.94 | $3.71 | 6,943 |
| 2017-06-22 | $4.96 | $4.96 | $4.92 | $4.92 | $3.69 | 8,258 |
| 2017-06-21 | $5.00 | $5.03 | $4.95 | $4.95 | $3.72 | 8,365 |
| 2017-06-20 | $4.95 | $4.99 | $4.95 | $4.99 | $3.75 | 4,623 |
| 2017-06-19 | $4.98 | $5.01 | $4.95 | $4.97 | $3.73 | 4,572 |
| 2017-06-16 | $4.98 | $5.02 | $4.93 | $5.02 | $3.77 | 11,797 |
| 2017-06-15 | $4.95 | $5.05 | $4.94 | $5.05 | $3.79 | 12,940 |
| 2017-06-14 | $4.94 | $4.94 | $4.91 | $4.91 | $3.69 | 1,943 |
| 2017-06-13 | $4.88 | $4.99 | $4.88 | $4.90 | $3.68 | 4,248 |
| 2017-06-12 | $5.09 | $5.10 | $4.95 | $4.97 | $3.68 | 15,496 |
| 2017-06-09 | $5.05 | $5.15 | $5.02 | $5.14 | $3.81 | 4,958 |
| 2017-06-08 | $5.12 | $5.14 | $5.05 | $5.05 | $3.74 | 6,532 |
| 2017-06-07 | $5.14 | $5.14 | $5.08 | $5.10 | $3.78 | 16,056 |
| 2017-06-06 | $5.11 | $5.19 | $5.08 | $5.08 | $3.76 | 17,806 |
| 2017-06-05 | $5.15 | $5.17 | $5.10 | $5.16 | $3.82 | 11,480 |
| 2017-06-02 | $5.11 | $5.18 | $5.11 | $5.18 | $3.84 | 4,540 |
| 2017-06-01 | $5.09 | $5.11 | $5.06 | $5.07 | $3.76 | 6,929 |
| 2017-05-31 | $5.12 | $5.15 | $5.09 | $5.09 | $3.77 | 18,898 |
| 2017-05-30 | $5.05 | $5.10 | $5.04 | $5.09 | $3.77 | 18,836 |
| 2017-05-26 | $5.00 | $5.04 | $5.00 | $5.04 | $3.73 | 14,105 |
| 2017-05-25 | $5.02 | $5.07 | $4.95 | $4.95 | $3.67 | 19,409 |
| 2017-05-24 | $4.97 | $5.04 | $4.97 | $5.04 | $3.73 | 13,379 |
| 2017-05-23 | $4.96 | $5.00 | $4.94 | $4.96 | $3.67 | 24,073 |
| 2017-05-22 | $4.99 | $4.99 | $4.91 | $4.95 | $3.67 | 12,599 |
| 2017-05-19 | $4.99 | $4.99 | $4.90 | $4.94 | $3.66 | 14,630 |
| 2017-05-18 | $4.90 | $4.96 | $4.90 | $4.92 | $3.64 | 28,488 |
| 2017-05-17 | $4.92 | $4.95 | $4.90 | $4.94 | $3.66 | 9,192 |
| 2017-05-16 | $4.90 | $4.95 | $4.90 | $4.94 | $3.66 | 19,683 |
| 2017-05-15 | $5.02 | $5.09 | $4.98 | $4.99 | $3.70 | 64,073 |
| 2017-05-12 | $5.10 | $5.10 | $5.00 | $5.00 | $3.70 | 37,512 |
| 2017-05-11 | $5.05 | $5.11 | $5.05 | $5.07 | $3.76 | 15,561 |
| 2017-05-10 | $4.98 | $5.15 | $4.92 | $4.97 | $3.68 | 38,295 |
| 2017-05-09 | $4.90 | $5.05 | $4.90 | $5.04 | $3.73 | 7,123 |
| 2017-05-08 | $4.92 | $4.99 | $4.85 | $4.92 | $3.64 | 20,575 |
| 2017-05-05 | $4.98 | $5.03 | $4.96 | $4.98 | $3.69 | 12,144 |
| 2017-05-04 | $4.96 | $4.98 | $4.89 | $4.94 | $3.66 | 23,904 |
| 2017-05-03 | $4.98 | $4.99 | $4.92 | $4.95 | $3.67 | 21,192 |
| 2017-05-02 | $4.90 | $5.10 | $4.90 | $5.03 | $3.73 | 18,793 |
| 2017-05-01 | $4.95 | $4.96 | $4.93 | $4.94 | $3.66 | 4,552 |
| 2017-04-28 | $4.96 | $4.97 | $4.89 | $4.95 | $3.67 | 8,907 |
| 2017-04-27 | $4.94 | $4.98 | $4.94 | $4.96 | $3.67 | 9,064 |
| 2017-04-26 | $4.89 | $4.93 | $4.89 | $4.91 | $3.64 | 6,468 |
| 2017-04-25 | $4.89 | $4.93 | $4.85 | $4.89 | $3.62 | 6,246 |
| 2017-04-24 | $4.89 | $4.93 | $4.89 | $4.90 | $3.63 | 8,643 |
| 2017-04-21 | $4.89 | $4.94 | $4.89 | $4.94 | $3.66 | 9,614 |
| 2017-04-20 | $4.87 | $4.93 | $4.87 | $4.93 | $3.65 | 1,798 |
| 2017-04-19 | $4.88 | $4.93 | $4.88 | $4.89 | $3.62 | 4,318 |
| 2017-04-18 | $4.92 | $4.93 | $4.84 | $4.85 | $3.59 | 14,818 |
| 2017-04-17 | $4.94 | $4.94 | $4.81 | $4.88 | $3.61 | 2,621 |
| 2017-04-13 | $4.95 | $4.98 | $4.89 | $4.91 | $3.64 | 7,693 |
| 2017-04-12 | $4.93 | $4.95 | $4.82 | $4.93 | $3.65 | 37,799 |
| 2017-04-11 | $4.83 | $5.00 | $4.81 | $4.91 | $3.64 | 16,448 |
| 2017-04-10 | $4.83 | $4.85 | $4.76 | $4.80 | $3.56 | 9,157 |
| 2017-04-07 | $4.85 | $4.85 | $4.76 | $4.80 | $3.56 | 8,160 |
| 2017-04-06 | $4.79 | $4.88 | $4.75 | $4.81 | $3.56 | 9,954 |
| 2017-04-05 | $4.79 | $4.82 | $4.74 | $4.77 | $3.53 | 15,978 |
| 2017-04-04 | $4.69 | $4.81 | $4.69 | $4.73 | $3.50 | 11,961 |
| 2017-04-03 | $4.81 | $4.81 | $4.64 | $4.74 | $3.51 | 10,699 |
| 2017-03-31 | $4.78 | $4.78 | $4.72 | $4.77 | $3.53 | 4,387 |
| 2017-03-30 | $4.64 | $4.80 | $4.64 | $4.75 | $3.52 | 21,051 |
| 2017-03-29 | $4.71 | $4.74 | $4.61 | $4.63 | $3.43 | 9,194 |
| 2017-03-28 | $4.88 | $4.88 | $4.61 | $4.69 | $3.47 | 9,266 |
| 2017-03-27 | $4.70 | $4.70 | $4.64 | $4.67 | $3.46 | 11,425 |
| 2017-03-24 | $4.71 | $4.75 | $4.65 | $4.69 | $3.47 | 5,667 |
| 2017-03-23 | $4.70 | $4.75 | $4.66 | $4.70 | $3.48 | 11,523 |
| 2017-03-22 | $4.74 | $4.76 | $4.65 | $4.67 | $3.46 | 4,884 |
| 2017-03-21 | $4.81 | $4.81 | $4.59 | $4.74 | $3.51 | 20,329 |
| 2017-03-20 | $4.90 | $4.94 | $4.77 | $4.81 | $3.56 | 28,996 |
| 2017-03-17 | $4.50 | $5.19 | $4.37 | $5.19 | $3.84 | 100,929 |
| 2017-03-16 | $4.50 | $4.59 | $4.47 | $4.48 | $3.32 | 24,142 |
| 2017-03-15 | $4.54 | $4.62 | $4.38 | $4.50 | $3.33 | 43,174 |
| 2017-03-14 | $4.63 | $4.63 | $4.45 | $4.49 | $3.33 | 34,173 |
| 2017-03-13 | $4.68 | $4.77 | $4.43 | $4.43 | $3.28 | 51,991 |
| 2017-03-10 | $4.67 | $4.70 | $4.67 | $4.68 | $3.42 | 7,926 |
| 2017-03-09 | $4.67 | $4.67 | $4.65 | $4.66 | $3.40 | 10,083 |
| 2017-03-08 | $4.72 | $4.74 | $4.65 | $4.67 | $3.41 | 10,462 |
| 2017-03-07 | $4.70 | $4.75 | $4.68 | $4.69 | $3.42 | 11,969 |
| 2017-03-06 | $4.78 | $4.80 | $4.70 | $4.70 | $3.43 | 23,546 |
| 2017-03-03 | $4.80 | $4.80 | $4.80 | $4.80 | $3.50 | 550 |
| 2017-03-02 | $4.78 | $4.81 | $4.76 | $4.81 | $3.51 | 3,925 |
| 2017-03-01 | $4.87 | $4.88 | $4.80 | $4.81 | $3.51 | 14,943 |
| 2017-02-28 | $4.82 | $4.88 | $4.78 | $4.83 | $3.53 | 12,235 |
| 2017-02-27 | $4.76 | $4.87 | $4.70 | $4.81 | $3.51 | 30,675 |
| 2017-02-24 | $4.67 | $4.75 | $4.65 | $4.69 | $3.42 | 13,341 |
| 2017-02-23 | $4.67 | $4.67 | $4.66 | $4.67 | $3.41 | 4,938 |
| 2017-02-22 | $4.68 | $4.68 | $4.57 | $4.67 | $3.41 | 20,470 |
| 2017-02-21 | $4.56 | $4.62 | $4.51 | $4.51 | $3.29 | 9,966 |
| 2017-02-17 | $4.51 | $4.60 | $4.51 | $4.59 | $3.35 | 11,292 |
| 2017-02-16 | $4.55 | $4.58 | $4.53 | $4.54 | $3.31 | 12,258 |
| 2017-02-15 | $4.55 | $4.57 | $4.51 | $4.57 | $3.34 | 5,344 |
| 2017-02-14 | $4.56 | $4.60 | $4.56 | $4.56 | $3.33 | 9,747 |
| 2017-02-13 | $4.57 | $4.59 | $4.55 | $4.55 | $3.32 | 3,824 |
| 2017-02-10 | $4.55 | $4.60 | $4.51 | $4.60 | $3.36 | 902 |
| 2017-02-09 | $4.53 | $4.57 | $4.53 | $4.54 | $3.31 | 13,865 |
| 2017-02-08 | $4.63 | $4.63 | $4.48 | $4.56 | $3.33 | 10,253 |
| 2017-02-07 | $4.51 | $4.56 | $4.51 | $4.56 | $3.33 | 1,762 |
| 2017-02-06 | $4.60 | $4.60 | $4.49 | $4.54 | $3.31 | 27,523 |
| 2017-02-03 | $4.65 | $4.69 | $4.53 | $4.69 | $3.42 | 15,945 |
| 2017-02-02 | $4.50 | $4.58 | $4.46 | $4.54 | $3.31 | 16,826 |
| 2017-02-01 | $4.52 | $4.59 | $4.52 | $4.56 | $3.33 | 5,585 |
| 2017-01-31 | $4.46 | $4.63 | $4.41 | $4.61 | $3.37 | 9,061 |
| 2017-01-30 | $4.51 | $4.51 | $4.45 | $4.46 | $3.26 | 7,060 |
| 2017-01-27 | $4.52 | $4.61 | $4.48 | $4.53 | $3.30 | 7,105 |
| 2017-01-26 | $4.51 | $4.57 | $4.51 | $4.57 | $3.34 | 4,842 |
| 2017-01-25 | $4.61 | $4.62 | $4.61 | $4.61 | $3.37 | 4,025 |
| 2017-01-24 | $4.50 | $4.57 | $4.46 | $4.56 | $3.33 | 18,828 |
| 2017-01-23 | $4.55 | $4.55 | $4.48 | $4.51 | $3.29 | 11,067 |
| 2017-01-20 | $4.56 | $4.56 | $4.48 | $4.50 | $3.28 | 9,913 |
| 2017-01-19 | $4.52 | $4.54 | $4.51 | $4.53 | $3.31 | 9,956 |
| 2017-01-18 | $4.59 | $4.60 | $4.54 | $4.56 | $3.33 | 15,934 |
| 2017-01-17 | $4.64 | $4.64 | $4.53 | $4.57 | $3.34 | 3,820 |
| 2017-01-13 | $4.51 | $4.69 | $4.51 | $4.69 | $3.42 | 2,587 |
| 2017-01-12 | $4.48 | $4.62 | $4.48 | $4.62 | $3.37 | 3,795 |
| 2017-01-11 | $4.50 | $4.53 | $4.50 | $4.52 | $3.30 | 23,947 |
| 2017-01-10 | $4.51 | $4.51 | $4.50 | $4.50 | $3.28 | 1,156 |
| 2017-01-09 | $4.35 | $4.53 | $4.35 | $4.48 | $3.27 | 39,628 |
| 2017-01-06 | $4.56 | $4.56 | $4.40 | $4.40 | $3.21 | 21,190 |
| 2017-01-05 | $4.55 | $4.61 | $4.47 | $4.49 | $3.28 | 20,131 |
| 2017-01-04 | $4.66 | $4.69 | $4.50 | $4.52 | $3.30 | 35,473 |
| 2017-01-03 | $4.73 | $4.73 | $4.56 | $4.61 | $3.37 | 15,664 |
| 2016-12-30 | $4.75 | $4.77 | $4.56 | $4.77 | $3.48 | 7,914 |
| 2016-12-29 | $4.59 | $4.67 | $4.56 | $4.56 | $3.33 | 7,315 |
| 2016-12-28 | $4.58 | $4.58 | $4.55 | $4.55 | $3.32 | 3,349 |
| 2016-12-27 | $4.54 | $4.60 | $4.53 | $4.59 | $3.35 | 21,037 |
| 2016-12-23 | $4.60 | $4.60 | $4.54 | $4.57 | $3.34 | 18,179 |
| 2016-12-22 | $4.60 | $4.60 | $4.55 | $4.58 | $3.34 | 9,462 |
| 2016-12-21 | $4.73 | $4.76 | $4.26 | $4.54 | $3.31 | 51,943 |
| 2016-12-20 | $4.78 | $4.78 | $4.75 | $4.76 | $3.47 | 8,608 |
| 2016-12-19 | $4.70 | $4.78 | $4.70 | $4.76 | $3.47 | 32,510 |
| 2016-12-16 | $4.74 | $4.80 | $4.72 | $4.72 | $3.45 | 27,799 |
| 2016-12-15 | $4.78 | $4.83 | $4.78 | $4.80 | $3.50 | 8,341 |
| 2016-12-14 | $4.71 | $4.93 | $4.71 | $4.81 | $3.51 | 5,763 |
| 2016-12-13 | $4.69 | $4.88 | $4.68 | $4.68 | $3.42 | 28,241 |
| 2016-12-12 | $4.74 | $4.80 | $4.66 | $4.71 | $3.39 | 10,328 |
| 2016-12-09 | $4.85 | $4.97 | $4.65 | $4.69 | $3.38 | 46,212 |
| 2016-12-08 | $4.77 | $5.03 | $4.77 | $4.80 | $3.46 | 27,113 |
| 2016-12-07 | $4.77 | $4.93 | $4.77 | $4.83 | $3.48 | 17,189 |
| 2016-12-06 | $4.80 | $4.84 | $4.78 | $4.79 | $3.45 | 34,783 |
| 2016-12-05 | $4.86 | $4.90 | $4.84 | $4.85 | $3.49 | 15,917 |
| 2016-12-02 | $4.89 | $4.94 | $4.84 | $4.86 | $3.50 | 9,542 |
| 2016-12-01 | $5.00 | $5.00 | $4.77 | $4.89 | $3.52 | 17,781 |
| 2016-11-30 | $5.00 | $5.11 | $4.99 | $4.99 | $3.59 | 23,612 |
| 2016-11-29 | $5.15 | $5.15 | $5.00 | $5.01 | $3.61 | 21,727 |
| 2016-11-28 | $5.02 | $5.24 | $5.02 | $5.14 | $3.70 | 16,640 |
| 2016-11-25 | $4.95 | $5.14 | $4.95 | $5.10 | $3.67 | 18,669 |
| 2016-11-23 | $4.97 | $4.97 | $4.87 | $4.89 | $3.52 | 8,750 |
| 2016-11-22 | $4.81 | $4.90 | $4.81 | $4.86 | $3.50 | 37,892 |
| 2016-11-21 | $4.85 | $4.90 | $4.75 | $4.85 | $3.49 | 13,214 |
| 2016-11-18 | $4.89 | $5.00 | $4.80 | $4.82 | $3.47 | 17,802 |
| 2016-11-17 | $4.95 | $4.95 | $4.85 | $4.85 | $3.49 | 8,083 |
| 2016-11-16 | $4.84 | $4.89 | $4.81 | $4.87 | $3.51 | 9,980 |
| 2016-11-15 | $5.00 | $5.05 | $4.78 | $4.78 | $3.44 | 34,013 |
| 2016-11-14 | $5.04 | $5.11 | $4.98 | $5.08 | $3.66 | 31,163 |
| 2016-11-11 | $4.99 | $5.00 | $4.97 | $4.97 | $3.58 | 1,878 |
| 2016-11-10 | $5.02 | $5.02 | $4.88 | $5.00 | $3.60 | 2,850 |
| 2016-11-09 | $4.94 | $5.09 | $4.93 | $4.96 | $3.57 | 22,556 |
| 2016-11-08 | $5.01 | $5.07 | $5.01 | $5.02 | $3.61 | 5,838 |
| 2016-11-07 | $5.05 | $5.12 | $5.01 | $5.01 | $3.61 | 9,315 |
| 2016-11-04 | $5.05 | $5.10 | $5.05 | $5.06 | $3.64 | 2,769 |
| 2016-11-03 | $5.03 | $5.08 | $5.00 | $5.01 | $3.61 | 21,887 |
| 2016-11-02 | $5.06 | $5.09 | $5.05 | $5.07 | $3.65 | 8,223 |
| 2016-11-01 | $5.02 | $5.15 | $5.02 | $5.06 | $3.64 | 21,111 |
| 2016-10-31 | $5.15 | $5.15 | $5.09 | $5.13 | $3.69 | 9,315 |
| 2016-10-28 | $5.17 | $5.23 | $5.00 | $5.07 | $3.65 | 30,758 |
| 2016-10-27 | $5.17 | $5.18 | $5.17 | $5.17 | $3.72 | 3,126 |
| 2016-10-26 | $5.19 | $5.19 | $5.17 | $5.18 | $3.73 | 2,639 |
| 2016-10-25 | $5.33 | $5.33 | $5.18 | $5.18 | $3.73 | 9,487 |
| 2016-10-24 | $5.09 | $5.20 | $5.09 | $5.17 | $3.72 | 18,784 |
| 2016-10-21 | $5.11 | $5.33 | $5.10 | $5.16 | $3.71 | 7,150 |
| 2016-10-20 | $5.05 | $5.05 | $5.02 | $5.04 | $3.63 | 1,853 |
| 2016-10-19 | $5.05 | $5.13 | $5.00 | $5.03 | $3.62 | 24,500 |
| 2016-10-18 | $5.15 | $5.31 | $5.00 | $5.11 | $3.68 | 7,916 |
| 2016-10-17 | $5.12 | $5.12 | $5.02 | $5.09 | $3.66 | 38,355 |
| 2016-10-14 | $5.23 | $5.26 | $5.10 | $5.11 | $3.68 | 13,186 |
| 2016-10-13 | $5.34 | $5.34 | $5.11 | $5.23 | $3.77 | 10,623 |
| 2016-10-12 | $5.30 | $5.30 | $5.13 | $5.23 | $3.77 | 1,565 |
| 2016-10-11 | $5.15 | $5.17 | $5.10 | $5.10 | $3.67 | 16,528 |
| 2016-10-10 | $5.15 | $5.26 | $5.15 | $5.21 | $3.75 | 13,314 |
| 2016-10-07 | $5.18 | $5.18 | $5.15 | $5.16 | $3.72 | 7,689 |
| 2016-10-06 | $5.22 | $5.22 | $5.17 | $5.17 | $3.72 | 4,252 |
| 2016-10-05 | $5.32 | $5.34 | $5.19 | $5.19 | $3.74 | 27,633 |
| 2016-10-04 | $5.25 | $5.33 | $5.25 | $5.26 | $3.79 | 4,102 |
| 2016-10-03 | $5.29 | $5.32 | $5.25 | $5.26 | $3.79 | 24,438 |
| 2016-09-30 | $5.34 | $5.34 | $5.25 | $5.26 | $3.79 | 19,325 |
| 2016-09-29 | $5.43 | $5.43 | $5.26 | $5.30 | $3.82 | 12,762 |
| 2016-09-28 | $5.43 | $5.47 | $5.38 | $5.39 | $3.88 | 10,268 |
| 2016-09-27 | $5.39 | $5.49 | $5.38 | $5.46 | $3.93 | 7,402 |
| 2016-09-26 | $5.40 | $5.40 | $5.35 | $5.37 | $3.87 | 5,984 |
| 2016-09-23 | $5.31 | $5.42 | $5.31 | $5.36 | $3.86 | 8,029 |
| 2016-09-22 | $5.49 | $5.49 | $5.33 | $5.36 | $3.86 | 7,744 |
| 2016-09-21 | $5.42 | $5.42 | $5.26 | $5.28 | $3.80 | 18,072 |
| 2016-09-20 | $5.44 | $5.48 | $5.42 | $5.45 | $3.92 | 10,860 |
| 2016-09-19 | $5.60 | $5.60 | $5.45 | $5.49 | $3.95 | 8,097 |
| 2016-09-16 | $5.44 | $5.58 | $5.44 | $5.58 | $4.02 | 7,032 |
| 2016-09-15 | $5.55 | $5.58 | $5.40 | $5.47 | $3.94 | 8,873 |
| 2016-09-14 | $5.51 | $5.55 | $5.33 | $5.55 | $4.00 | 18,507 |
| 2016-09-13 | $5.53 | $5.62 | $5.52 | $5.52 | $3.93 | 6,566 |
| 2016-09-12 | $5.44 | $5.60 | $5.42 | $5.60 | $3.99 | 8,434 |
| 2016-09-09 | $5.64 | $5.69 | $5.25 | $5.51 | $3.92 | 93,403 |
| 2016-09-08 | $5.65 | $5.68 | $5.51 | $5.64 | $4.01 | 60,927 |
| 2016-09-07 | $5.60 | $5.70 | $5.60 | $5.62 | $4.00 | 17,949 |
| 2016-09-06 | $5.63 | $5.64 | $5.56 | $5.63 | $4.01 | 29,723 |
| 2016-09-02 | $5.33 | $5.86 | $5.33 | $5.56 | $3.96 | 75,343 |
| 2016-09-01 | $5.45 | $5.54 | $5.25 | $5.35 | $3.81 | 42,836 |
| 2016-08-31 | $5.49 | $5.49 | $5.31 | $5.41 | $3.85 | 34,854 |
| 2016-08-30 | $5.55 | $5.58 | $5.47 | $5.47 | $3.89 | 5,532 |
| 2016-08-29 | $5.50 | $5.60 | $5.50 | $5.50 | $3.91 | 15,019 |
| 2016-08-26 | $5.58 | $5.60 | $5.50 | $5.50 | $3.91 | 12,623 |
| 2016-08-25 | $5.53 | $5.55 | $5.45 | $5.48 | $3.90 | 42,450 |
| 2016-08-24 | $5.48 | $5.59 | $5.48 | $5.49 | $3.91 | 32,588 |
| 2016-08-23 | $5.54 | $5.67 | $5.41 | $5.41 | $3.85 | 32,906 |
| 2016-08-22 | $5.55 | $5.59 | $5.52 | $5.52 | $3.93 | 18,270 |
| 2016-08-19 | $5.50 | $5.54 | $5.50 | $5.52 | $3.93 | 10,283 |
| 2016-08-18 | $5.50 | $5.56 | $5.50 | $5.50 | $3.91 | 37,394 |
| 2016-08-17 | $5.50 | $5.59 | $5.50 | $5.51 | $3.92 | 19,512 |
| 2016-08-16 | $5.59 | $5.70 | $5.50 | $5.53 | $3.94 | 15,616 |
| 2016-08-15 | $5.65 | $5.65 | $5.43 | $5.50 | $3.92 | 11,172 |
| 2016-08-12 | $5.68 | $5.68 | $5.62 | $5.64 | $4.01 | 3,011 |
| 2016-08-11 | $5.61 | $5.69 | $5.61 | $5.69 | $4.05 | 1,281 |
| 2016-08-10 | $5.67 | $5.73 | $5.67 | $5.70 | $4.06 | 10,763 |
| 2016-08-09 | $5.70 | $5.70 | $5.68 | $5.69 | $4.05 | 1,586 |
| 2016-08-08 | $5.67 | $5.75 | $5.67 | $5.69 | $4.05 | 5,740 |
| 2016-08-05 | $5.84 | $5.84 | $5.61 | $5.61 | $3.99 | 3,304 |
| 2016-08-04 | $5.73 | $5.80 | $5.58 | $5.79 | $4.12 | 16,790 |
| 2016-08-03 | $5.60 | $5.69 | $5.58 | $5.58 | $3.97 | 11,743 |
| 2016-08-02 | $5.60 | $5.69 | $5.56 | $5.56 | $3.96 | 3,313 |
| 2016-08-01 | $5.67 | $5.69 | $5.50 | $5.55 | $3.95 | 6,014 |
| 2016-07-29 | $5.67 | $5.79 | $5.66 | $5.66 | $4.03 | 10,167 |
| 2016-07-28 | $5.40 | $5.81 | $5.40 | $5.60 | $3.99 | 16,303 |
| 2016-07-27 | $5.75 | $5.81 | $5.67 | $5.81 | $4.13 | 3,744 |
| 2016-07-26 | $5.64 | $5.80 | $5.60 | $5.72 | $4.07 | 12,987 |
| 2016-07-25 | $5.58 | $5.85 | $5.58 | $5.63 | $4.01 | 22,933 |
| 2016-07-22 | $5.87 | $5.94 | $5.76 | $5.85 | $4.16 | 110,692 |
| 2016-07-21 | $5.84 | $5.96 | $5.84 | $5.85 | $4.16 | 29,527 |
| 2016-07-20 | $5.89 | $5.89 | $5.75 | $5.84 | $4.16 | 17,613 |
| 2016-07-19 | $5.69 | $5.87 | $5.62 | $5.78 | $4.11 | 10,140 |
| 2016-07-18 | $5.60 | $5.87 | $5.60 | $5.76 | $4.10 | 17,263 |
| 2016-07-15 | $5.85 | $5.89 | $5.71 | $5.73 | $4.08 | 9,415 |
| 2016-07-14 | $5.78 | $5.87 | $5.61 | $5.74 | $4.08 | 24,084 |
| 2016-07-13 | $5.73 | $5.85 | $5.72 | $5.76 | $4.10 | 13,518 |
| 2016-07-12 | $5.86 | $5.89 | $5.72 | $5.80 | $4.13 | 33,992 |
| 2016-07-11 | $5.69 | $5.85 | $5.60 | $5.84 | $4.16 | 24,907 |
| 2016-07-08 | $5.44 | $5.65 | $5.41 | $5.64 | $4.01 | 34,450 |
| 2016-07-07 | $5.41 | $5.46 | $5.37 | $5.45 | $3.88 | 14,142 |
| 2016-07-06 | $5.42 | $5.48 | $5.41 | $5.45 | $3.88 | 7,980 |
| 2016-07-05 | $5.45 | $5.49 | $5.42 | $5.45 | $3.88 | 18,714 |
| 2016-07-01 | $5.40 | $5.46 | $5.40 | $5.45 | $3.88 | 15,058 |
| 2016-06-30 | $5.41 | $5.50 | $5.39 | $5.39 | $3.84 | 30,201 |
| 2016-06-29 | $5.41 | $5.42 | $5.05 | $5.33 | $3.79 | 62,879 |
| 2016-06-28 | $5.49 | $5.50 | $5.42 | $5.44 | $3.87 | 22,617 |
| 2016-06-27 | $5.49 | $5.50 | $5.25 | $5.45 | $3.88 | 75,022 |
| 2016-06-24 | $5.76 | $5.80 | $5.44 | $5.50 | $3.91 | 55,439 |
| 2016-06-23 | $5.41 | $5.75 | $5.41 | $5.64 | $4.01 | 89,166 |
| 2016-06-22 | $5.46 | $5.48 | $5.36 | $5.41 | $3.85 | 26,318 |
| 2016-06-21 | $5.32 | $5.50 | $5.27 | $5.31 | $3.78 | 132,323 |
| 2016-06-20 | $5.20 | $5.39 | $5.05 | $5.20 | $3.70 | 60,425 |
| 2016-06-17 | $5.25 | $5.37 | $5.13 | $5.13 | $3.65 | 33,141 |
| 2016-06-16 | $5.13 | $5.25 | $5.09 | $5.19 | $3.69 | 49,856 |
| 2016-06-15 | $5.08 | $5.20 | $5.00 | $5.15 | $3.66 | 130,988 |
| 2016-06-14 | $5.14 | $5.14 | $5.07 | $5.09 | $3.58 | 10,337 |
| 2016-06-13 | $5.09 | $5.14 | $5.03 | $5.10 | $3.58 | 22,742 |
| 2016-06-10 | $4.99 | $5.13 | $4.97 | $5.13 | $3.61 | 17,321 |
| 2016-06-09 | $5.14 | $5.14 | $5.00 | $5.05 | $3.55 | 13,787 |
| 2016-06-08 | $5.06 | $5.06 | $4.96 | $5.04 | $3.54 | 5,710 |
| 2016-06-07 | $4.95 | $5.06 | $4.95 | $4.95 | $3.48 | 9,147 |
| 2016-06-06 | $5.06 | $5.06 | $4.90 | $5.00 | $3.51 | 34,026 |
| 2016-06-03 | $4.93 | $5.05 | $4.93 | $5.05 | $3.55 | 9,938 |
| 2016-06-02 | $5.05 | $5.05 | $5.01 | $5.01 | $3.52 | 8,168 |
| 2016-06-01 | $5.00 | $5.06 | $4.95 | $5.02 | $3.53 | 18,205 |
| 2016-05-31 | $5.00 | $5.06 | $4.91 | $5.06 | $3.56 | 16,144 |
| 2016-05-27 | $4.86 | $5.08 | $4.86 | $4.97 | $3.49 | 50,037 |
| 2016-05-26 | $4.81 | $5.00 | $4.81 | $5.00 | $3.51 | 39,946 |
| 2016-05-25 | $4.78 | $4.96 | $4.77 | $4.81 | $3.38 | 43,805 |
| 2016-05-24 | $4.70 | $4.78 | $4.70 | $4.73 | $3.32 | 43,345 |
| 2016-05-23 | $4.65 | $4.74 | $4.65 | $4.65 | $3.27 | 3,983 |
| 2016-05-20 | $4.70 | $4.74 | $4.60 | $4.65 | $3.27 | 4,513 |
| 2016-05-19 | $4.65 | $4.67 | $4.60 | $4.67 | $3.28 | 7,688 |
| 2016-05-18 | $4.74 | $4.74 | $4.58 | $4.63 | $3.25 | 16,199 |
| 2016-05-17 | $4.65 | $4.79 | $4.59 | $4.59 | $3.23 | 22,384 |
| 2016-05-16 | $4.70 | $4.83 | $4.60 | $4.72 | $3.32 | 45,982 |
| 2016-05-13 | $4.74 | $4.77 | $4.60 | $4.66 | $3.27 | 14,543 |
| 2016-05-12 | $4.75 | $4.80 | $4.73 | $4.74 | $3.33 | 16,362 |
| 2016-05-11 | $4.76 | $4.79 | $4.72 | $4.73 | $3.33 | 15,713 |
| 2016-05-10 | $4.81 | $4.81 | $4.72 | $4.80 | $3.37 | 28,108 |
| 2016-05-09 | $4.80 | $4.80 | $4.71 | $4.78 | $3.36 | 74,185 |
| 2016-05-06 | $4.80 | $4.83 | $4.77 | $4.83 | $3.39 | 7,942 |
| 2016-05-05 | $4.84 | $4.84 | $4.80 | $4.80 | $3.37 | 6,662 |
| 2016-05-04 | $4.79 | $4.89 | $4.79 | $4.89 | $3.44 | 23,329 |
| 2016-05-03 | $4.72 | $4.85 | $4.72 | $4.83 | $3.39 | 26,400 |
| 2016-05-02 | $4.80 | $4.89 | $4.65 | $4.75 | $3.34 | 38,433 |
| 2016-04-29 | $4.79 | $4.82 | $4.74 | $4.82 | $3.39 | 8,686 |
| 2016-04-28 | $4.68 | $4.84 | $4.68 | $4.83 | $3.39 | 10,146 |
| 2016-04-27 | $4.82 | $4.82 | $4.70 | $4.75 | $3.34 | 3,386 |
| 2016-04-26 | $4.83 | $4.88 | $4.79 | $4.88 | $3.43 | 12,518 |
| 2016-04-25 | $4.80 | $4.85 | $4.77 | $4.82 | $3.39 | 27,593 |
| 2016-04-22 | $4.89 | $4.89 | $4.70 | $4.70 | $3.30 | 965 |
| 2016-04-21 | $4.82 | $4.90 | $4.72 | $4.88 | $3.43 | 8,344 |
| 2016-04-20 | $4.77 | $4.85 | $4.77 | $4.85 | $3.41 | 5,306 |
| 2016-04-19 | $4.71 | $4.81 | $4.71 | $4.77 | $3.35 | 5,224 |
| 2016-04-18 | $4.87 | $4.96 | $4.70 | $4.75 | $3.34 | 9,176 |
| 2016-04-15 | $4.86 | $4.92 | $4.80 | $4.83 | $3.39 | 25,754 |
| 2016-04-14 | $4.90 | $4.90 | $4.80 | $4.81 | $3.38 | 5,327 |
| 2016-04-13 | $4.93 | $4.93 | $4.90 | $4.90 | $3.44 | 1,300 |
| 2016-04-12 | $4.87 | $5.00 | $4.84 | $4.85 | $3.41 | 41,712 |
| 2016-04-11 | $4.89 | $4.99 | $4.80 | $4.85 | $3.41 | 8,745 |
| 2016-04-08 | $4.90 | $4.90 | $4.70 | $4.82 | $3.39 | 6,553 |
| 2016-04-07 | $4.91 | $4.99 | $4.83 | $4.86 | $3.42 | 13,064 |
| 2016-04-06 | $4.85 | $5.00 | $4.85 | $4.86 | $3.42 | 3,924 |
| 2016-04-05 | $4.73 | $5.00 | $4.73 | $4.92 | $3.46 | 27,743 |
| 2016-04-04 | $4.97 | $4.97 | $4.79 | $4.84 | $3.40 | 7,750 |
| 2016-04-01 | $4.85 | $5.15 | $4.81 | $4.81 | $3.38 | 42,532 |
| 2016-03-31 | $4.91 | $4.99 | $4.60 | $4.87 | $3.42 | 60,979 |
| 2016-03-30 | $4.89 | $4.94 | $4.79 | $4.84 | $3.40 | 33,645 |
| 2016-03-29 | $4.85 | $4.90 | $4.78 | $4.86 | $3.42 | 31,298 |
| 2016-03-28 | $4.90 | $4.90 | $4.84 | $4.85 | $3.41 | 11,583 |
| 2016-03-24 | $4.75 | $4.85 | $4.75 | $4.84 | $3.40 | 4,631 |
| 2016-03-23 | $4.68 | $4.86 | $4.55 | $4.85 | $3.41 | 37,485 |
| 2016-03-22 | $4.90 | $4.93 | $4.51 | $4.90 | $3.44 | 78,403 |
| 2016-03-21 | $4.80 | $4.95 | $4.75 | $4.93 | $3.46 | 81,260 |
| 2016-03-18 | $4.68 | $4.85 | $4.60 | $4.85 | $3.41 | 432,950 |
| 2016-03-17 | $4.66 | $4.66 | $4.52 | $4.65 | $3.27 | 83,020 |
| 2016-03-16 | $4.67 | $4.69 | $4.52 | $4.52 | $3.18 | 54,697 |
| 2016-03-15 | $4.44 | $4.69 | $4.44 | $4.61 | $3.24 | 38,355 |
| 2016-03-14 | $4.41 | $4.57 | $4.27 | $4.56 | $3.20 | 48,660 |
| 2016-03-11 | $4.58 | $4.58 | $4.35 | $4.50 | $3.16 | 21,973 |
| 2016-03-10 | $4.50 | $4.60 | $4.43 | $4.58 | $3.17 | 47,078 |
| 2016-03-09 | $4.68 | $4.68 | $4.44 | $4.59 | $3.18 | 74,240 |
| 2016-03-08 | $4.50 | $4.87 | $4.40 | $4.58 | $3.17 | 79,318 |
| 2016-03-07 | $4.10 | $4.49 | $4.05 | $4.45 | $3.08 | 94,831 |
| 2016-03-04 | $4.10 | $4.10 | $3.95 | $4.08 | $2.83 | 31,607 |
| 2016-03-03 | $4.02 | $4.10 | $4.00 | $4.09 | $2.83 | 17,042 |
| 2016-03-02 | $3.89 | $4.03 | $3.85 | $4.00 | $2.77 | 17,172 |
| 2016-03-01 | $3.87 | $3.98 | $3.87 | $3.95 | $2.74 | 27,486 |
| 2016-02-29 | $3.87 | $3.89 | $3.86 | $3.89 | $2.69 | 10,534 |
| 2016-02-26 | $3.90 | $3.90 | $3.86 | $3.90 | $2.70 | 10,101 |
| 2016-02-25 | $3.92 | $3.93 | $3.92 | $3.93 | $2.72 | 738 |
| 2016-02-24 | $3.85 | $3.95 | $3.84 | $3.95 | $2.74 | 26,465 |
| 2016-02-23 | $3.97 | $3.97 | $3.87 | $3.89 | $2.69 | 15,890 |
| 2016-02-22 | $3.96 | $4.09 | $3.90 | $4.09 | $2.83 | 22,892 |
| 2016-02-19 | $4.09 | $4.09 | $3.96 | $4.07 | $2.82 | 47,941 |
| 2016-02-18 | $3.90 | $4.09 | $3.82 | $4.09 | $2.83 | 20,136 |
| 2016-02-17 | $3.81 | $3.90 | $3.81 | $3.89 | $2.69 | 10,378 |
| 2016-02-16 | $3.75 | $3.81 | $3.74 | $3.81 | $2.64 | 10,604 |
| 2016-02-12 | $3.84 | $3.84 | $3.79 | $3.84 | $2.66 | 3,100 |
| 2016-02-11 | $3.83 | $3.91 | $3.81 | $3.91 | $2.71 | 6,300 |
| 2016-02-10 | $3.91 | $3.93 | $3.76 | $3.92 | $2.72 | 7,061 |
| 2016-02-09 | $3.91 | $3.93 | $3.86 | $3.90 | $2.70 | 12,764 |
| 2016-02-08 | $3.89 | $3.91 | $3.75 | $3.89 | $2.69 | 27,952 |
| 2016-02-05 | $3.82 | $3.93 | $3.82 | $3.89 | $2.69 | 4,571 |
| 2016-02-04 | $3.83 | $3.93 | $3.83 | $3.83 | $2.65 | 6,746 |
| 2016-02-03 | $3.89 | $3.93 | $3.89 | $3.93 | $2.72 | 1,258 |
| 2016-02-02 | $3.89 | $3.91 | $3.86 | $3.86 | $2.68 | 3,041 |
| 2016-02-01 | $3.95 | $3.95 | $3.94 | $3.94 | $2.73 | 2,340 |
| 2016-01-29 | $3.90 | $3.96 | $3.79 | $3.96 | $2.74 | 17,463 |
| 2016-01-28 | $3.85 | $3.87 | $3.75 | $3.87 | $2.68 | 9,336 |
| 2016-01-27 | $3.82 | $3.85 | $3.72 | $3.85 | $2.67 | 16,383 |
| 2016-01-26 | $3.80 | $3.85 | $3.72 | $3.85 | $2.67 | 4,730 |
| 2016-01-25 | $3.87 | $3.87 | $3.82 | $3.84 | $2.66 | 5,319 |
| 2016-01-22 | $3.90 | $3.90 | $3.62 | $3.87 | $2.68 | 38,928 |
| 2016-01-21 | $3.80 | $3.90 | $3.80 | $3.80 | $2.63 | 19,303 |
| 2016-01-20 | $3.88 | $3.88 | $3.61 | $3.79 | $2.63 | 16,420 |
| 2016-01-19 | $3.87 | $4.99 | $3.63 | $3.87 | $2.68 | 21,238 |
| 2016-01-15 | $3.82 | $3.85 | $3.75 | $3.85 | $2.67 | 18,147 |
| 2016-01-14 | $3.85 | $3.88 | $3.78 | $3.82 | $2.65 | 14,213 |
| 2016-01-13 | $3.88 | $3.88 | $3.80 | $3.85 | $2.67 | 12,902 |
| 2016-01-12 | $3.85 | $3.96 | $3.85 | $3.87 | $2.68 | 11,324 |
| 2016-01-11 | $3.98 | $3.98 | $3.87 | $3.87 | $2.68 | 3,468 |
| 2016-01-08 | $3.91 | $4.00 | $3.90 | $3.90 | $2.70 | 10,563 |
| 2016-01-07 | $3.75 | $3.92 | $3.75 | $3.90 | $2.70 | 43,599 |
| 2016-01-06 | $3.77 | $3.81 | $3.75 | $3.75 | $2.60 | 6,274 |
| 2016-01-05 | $3.73 | $4.00 | $3.73 | $3.80 | $2.63 | 28,050 |
| 2016-01-04 | $3.73 | $3.73 | $3.73 | $3.73 | $2.58 | 1,732 |
| 2015-12-31 | $3.71 | $3.75 | $3.70 | $3.75 | $2.60 | 3,044 |
| 2015-12-30 | $3.77 | $3.77 | $3.70 | $3.70 | $2.56 | 4,961 |
| 2015-12-29 | $3.75 | $3.75 | $3.70 | $3.75 | $2.60 | 10,729 |
| 2015-12-28 | $3.89 | $3.89 | $3.80 | $3.80 | $2.63 | 12,819 |
| 2015-12-24 | $3.80 | $3.80 | $3.80 | $3.80 | $2.63 | 312 |
| 2015-12-23 | $3.80 | $3.80 | $3.76 | $3.80 | $2.63 | 4,535 |
| 2015-12-22 | $3.78 | $3.80 | $3.76 | $3.80 | $2.63 | 2,100 |
| 2015-12-21 | $3.73 | $3.77 | $3.73 | $3.76 | $2.60 | 3,813 |
| 2015-12-18 | $3.74 | $3.75 | $3.70 | $3.75 | $2.60 | 6,680 |
| 2015-12-17 | $3.70 | $3.80 | $3.70 | $3.77 | $2.61 | 5,200 |
| 2015-12-16 | $3.57 | $3.57 | $3.57 | $3.57 | $2.47 | 1,929 |
| 2015-12-15 | $3.64 | $3.64 | $3.56 | $3.56 | $2.47 | 15,016 |
| 2015-12-14 | $3.65 | $3.67 | $3.65 | $3.65 | $2.53 | 903 |
| 2015-12-11 | $3.64 | $3.72 | $3.64 | $3.65 | $2.53 | 11,600 |
| 2015-12-10 | $3.74 | $3.74 | $3.71 | $3.71 | $2.53 | 1,100 |
| 2015-12-09 | $3.78 | $3.80 | $3.71 | $3.75 | $2.55 | 8,755 |
| 2015-12-08 | $3.85 | $3.85 | $3.75 | $3.76 | $2.56 | 1,549 |
| 2015-12-07 | $3.85 | $3.85 | $3.83 | $3.83 | $2.61 | 1,900 |
| 2015-12-04 | $3.84 | $3.85 | $3.81 | $3.85 | $2.62 | 14,152 |
| 2015-12-03 | $3.86 | $3.94 | $3.80 | $3.80 | $2.59 | 9,950 |
| 2015-12-02 | $3.86 | $3.91 | $3.83 | $3.83 | $2.61 | 6,488 |
| 2015-12-01 | $3.81 | $3.90 | $3.79 | $3.86 | $2.63 | 20,750 |
| 2015-11-30 | $3.86 | $3.86 | $3.71 | $3.79 | $2.58 | 33,201 |
| 2015-11-27 | $3.78 | $3.80 | $3.78 | $3.80 | $2.59 | 1,057 |
| 2015-11-25 | $3.80 | $3.80 | $3.76 | $3.76 | $2.56 | 1,597 |
| 2015-11-24 | $3.80 | $3.80 | $3.80 | $3.80 | $2.59 | 50 |
| 2015-11-23 | $3.76 | $3.80 | $3.75 | $3.80 | $2.59 | 5,300 |
| 2015-11-20 | $3.80 | $3.80 | $3.75 | $3.75 | $2.55 | 1,100 |
| 2015-11-19 | $3.79 | $3.79 | $3.79 | $3.79 | $2.58 | 2,650 |
| 2015-11-18 | $3.80 | $3.80 | $3.75 | $3.75 | $2.55 | 6,564 |
| 2015-11-17 | $3.80 | $3.81 | $3.80 | $3.80 | $2.59 | 2,750 |
| 2015-11-16 | $3.82 | $3.82 | $3.82 | $3.82 | $2.60 | 3,074 |
| 2015-11-13 | $3.84 | $3.84 | $3.84 | $3.84 | $2.61 | 74 |
| 2015-11-12 | $3.84 | $3.84 | $3.84 | $3.84 | $2.61 | 0 |
| 2015-11-11 | $3.84 | $3.84 | $3.84 | $3.84 | $2.61 | 3,650 |
| 2015-11-10 | $3.85 | $3.85 | $3.83 | $3.83 | $2.61 | 2,916 |
| 2015-11-09 | $3.86 | $3.86 | $3.86 | $3.86 | $2.63 | 12,026 |
| 2015-11-06 | $3.86 | $3.88 | $3.86 | $3.86 | $2.63 | 5,183 |
| 2015-11-05 | $3.86 | $3.86 | $3.86 | $3.86 | $2.63 | 0 |
| 2015-11-04 | $3.87 | $3.87 | $3.86 | $3.86 | $2.63 | 5,201 |
| 2015-11-03 | $3.88 | $3.89 | $3.86 | $3.86 | $2.63 | 12,438 |
| 2015-11-02 | $3.98 | $3.98 | $3.85 | $3.86 | $2.63 | 21,002 |
| 2015-10-30 | $3.91 | $3.98 | $3.91 | $3.98 | $2.71 | 10,748 |
| 2015-10-29 | $3.93 | $3.93 | $3.91 | $3.93 | $2.67 | 18,019 |
| 2015-10-28 | $3.93 | $3.94 | $3.93 | $3.93 | $2.67 | 1,750 |
| 2015-10-27 | $3.94 | $3.94 | $3.91 | $3.91 | $2.66 | 1,573 |
| 2015-10-26 | $3.92 | $3.94 | $3.90 | $3.94 | $2.68 | 18,050 |
| 2015-10-23 | $3.86 | $3.92 | $3.86 | $3.92 | $2.67 | 20,430 |
| 2015-10-22 | $3.87 | $3.91 | $3.85 | $3.91 | $2.66 | 29,605 |
| 2015-10-21 | $3.91 | $3.91 | $3.91 | $3.91 | $2.66 | 0 |
| 2015-10-20 | $3.97 | $3.97 | $3.87 | $3.91 | $2.66 | 9,501 |
| 2015-10-19 | $3.96 | $3.98 | $3.95 | $3.98 | $2.71 | 1,074 |
| 2015-10-16 | $3.96 | $3.96 | $3.85 | $3.96 | $2.70 | 95,424 |
| 2015-10-15 | $3.93 | $3.95 | $3.93 | $3.95 | $2.69 | 1,429 |
| 2015-10-14 | $3.93 | $3.93 | $3.93 | $3.93 | $2.67 | 1,000 |
| 2015-10-13 | $3.93 | $3.93 | $3.93 | $3.93 | $2.67 | 1,538 |
| 2015-10-12 | $3.92 | $3.96 | $3.92 | $3.96 | $2.70 | 5,590 |
| 2015-10-09 | $3.95 | $3.95 | $3.92 | $3.92 | $2.67 | 1,132 |
| 2015-10-08 | $3.92 | $3.95 | $3.92 | $3.92 | $2.67 | 5,966 |
| 2015-10-07 | $3.92 | $3.94 | $3.90 | $3.92 | $2.67 | 4,712 |
| 2015-10-06 | $3.89 | $3.89 | $3.89 | $3.89 | $2.65 | 0 |
| 2015-10-05 | $3.80 | $3.90 | $3.75 | $3.89 | $2.65 | 6,050 |
| 2015-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $2.55 | 2 |
| 2015-10-01 | $3.94 | $3.96 | $3.75 | $3.75 | $2.55 | 4,402 |
| 2015-09-30 | $3.82 | $3.93 | $3.80 | $3.92 | $2.67 | 21,611 |
| 2015-09-29 | $3.80 | $3.82 | $3.80 | $3.82 | $2.60 | 2,100 |
| 2015-09-28 | $3.77 | $3.79 | $3.71 | $3.78 | $2.57 | 10,437 |
| 2015-09-25 | $3.80 | $3.80 | $3.68 | $3.77 | $2.57 | 13,122 |
| 2015-09-24 | $3.76 | $3.77 | $3.70 | $3.70 | $2.52 | 19,732 |
| 2015-09-23 | $3.71 | $3.78 | $3.71 | $3.77 | $2.57 | 4,560 |
| 2015-09-22 | $3.70 | $3.70 | $3.67 | $3.67 | $2.50 | 20,003 |
| 2015-09-21 | $3.78 | $3.78 | $3.67 | $3.70 | $2.52 | 2,026 |
| 2015-09-18 | $3.80 | $3.80 | $3.53 | $3.75 | $2.55 | 31,098 |
| 2015-09-17 | $3.77 | $3.81 | $3.77 | $3.81 | $2.59 | 5,800 |
| 2015-09-16 | $3.74 | $3.74 | $3.74 | $3.74 | $2.55 | 4,700 |
| 2015-09-15 | $3.75 | $3.78 | $3.64 | $3.78 | $2.57 | 7,070 |
| 2015-09-14 | $3.66 | $3.74 | $3.66 | $3.74 | $2.55 | 5,450 |
| 2015-09-11 | $3.65 | $3.69 | $3.65 | $3.69 | $2.47 | 6,400 |
| 2015-09-10 | $3.56 | $3.67 | $3.52 | $3.65 | $2.44 | 67,168 |
| 2015-09-09 | $3.61 | $3.61 | $3.54 | $3.61 | $2.42 | 4,930 |
| 2015-09-08 | $3.55 | $3.60 | $3.54 | $3.60 | $2.41 | 5,075 |
| 2015-09-04 | $3.53 | $3.58 | $3.28 | $3.50 | $2.34 | 44,919 |
| 2015-09-03 | $3.53 | $3.61 | $3.46 | $3.52 | $2.35 | 32,542 |
| 2015-09-02 | $3.66 | $3.67 | $3.48 | $3.55 | $2.38 | 38,525 |
| 2015-09-01 | $3.62 | $3.63 | $3.57 | $3.59 | $2.40 | 2,176 |
| 2015-08-31 | $3.77 | $3.78 | $3.59 | $3.59 | $2.40 | 25,955 |
| 2015-08-28 | $3.64 | $3.64 | $3.60 | $3.64 | $2.44 | 11,875 |
| 2015-08-27 | $3.62 | $3.62 | $3.60 | $3.61 | $2.42 | 11,733 |
| 2015-08-26 | $3.66 | $3.70 | $3.61 | $3.69 | $2.47 | 10,520 |