Sumitomo Mitsui Trust Holdings Inc (SUTNY) Exchange: PINK
Data as of May 2, 2025
$4.75 ($-0.03) -0.63%
Sumitomo Mitsui Trust Holdings Inc - Daily Information
Click for more stock information on Sumitomo Mitsui Trust Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.73 |
| Previous Close | $4.75 |
| High | $4.77 |
| Low | $4.70 |
| Adjusted Open | $4.73 |
| Previous Adjusted Close | $4.75 |
| Adjusted High | $4.77 |
| Adjusted Low | $4.70 |
About Sumitomo Mitsui Trust Holdings Inc (SUTNY)
Invest in Sumitomo Mitsui Trust Holdings Inc (SUTNY)
Historical Stock Data for Sumitomo Mitsui Trust Holdings Inc (SUTNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.73 | $4.77 | $4.70 | $4.75 | $4.75 | 103,801 |
| 2025-05-01 | $4.76 | $4.81 | $4.75 | $4.78 | $4.78 | 128,182 |
| 2025-04-30 | $4.96 | $4.96 | $4.89 | $4.91 | $4.91 | 98,124 |
| 2025-04-29 | $4.94 | $5.00 | $4.88 | $4.96 | $4.96 | 99,602 |
| 2025-04-28 | $4.86 | $4.92 | $4.83 | $4.92 | $4.92 | 165,150 |
| 2025-04-25 | $4.78 | $4.81 | $4.76 | $4.78 | $4.78 | 103,718 |
| 2025-04-24 | $4.80 | $4.83 | $4.78 | $4.82 | $4.82 | 126,028 |
| 2025-04-23 | $4.66 | $4.80 | $4.66 | $4.70 | $4.70 | 117,239 |
| 2025-04-22 | $4.66 | $4.73 | $4.66 | $4.71 | $4.71 | 110,357 |
| 2025-04-21 | $4.63 | $4.76 | $4.55 | $4.57 | $4.57 | 163,987 |
| 2025-04-17 | $4.63 | $4.70 | $4.62 | $4.62 | $4.62 | 247,770 |
| 2025-04-16 | $4.60 | $4.60 | $4.52 | $4.56 | $4.56 | 79,194 |
| 2025-04-15 | $4.45 | $4.71 | $4.45 | $4.61 | $4.61 | 156,177 |
| 2025-04-14 | $4.71 | $4.71 | $4.51 | $4.57 | $4.57 | 234,306 |
| 2025-04-11 | $4.67 | $4.67 | $4.34 | $4.53 | $4.53 | 498,169 |
| 2025-04-10 | $4.69 | $4.69 | $4.27 | $4.31 | $4.31 | 377,183 |
| 2025-04-09 | $4.30 | $4.76 | $4.25 | $4.49 | $4.49 | 440,037 |
| 2025-04-08 | $4.54 | $4.56 | $4.25 | $4.27 | $4.27 | 351,824 |
| 2025-04-07 | $4.25 | $4.38 | $3.99 | $4.25 | $4.25 | 401,635 |
| 2025-04-04 | $4.45 | $4.45 | $4.00 | $4.29 | $4.29 | 248,114 |
| 2025-04-03 | $4.80 | $4.80 | $4.64 | $4.66 | $4.66 | 137,607 |
| 2025-04-02 | $5.00 | $5.14 | $4.86 | $5.02 | $5.02 | 63,312 |
| 2025-04-01 | $5.00 | $5.04 | $4.98 | $5.02 | $5.02 | 65,395 |
| 2025-03-31 | $4.96 | $5.06 | $4.96 | $5.05 | $5.05 | 93,381 |
| 2025-03-28 | $5.22 | $5.31 | $5.17 | $5.31 | $5.31 | 86,080 |
| 2025-03-27 | $5.43 | $5.43 | $5.39 | $5.43 | $5.43 | 61,893 |
| 2025-03-26 | $5.44 | $5.44 | $5.35 | $5.41 | $5.41 | 47,192 |
| 2025-03-25 | $5.38 | $5.46 | $5.36 | $5.46 | $5.46 | 112,443 |
| 2025-03-24 | $5.40 | $5.41 | $5.32 | $5.35 | $5.35 | 67,668 |
| 2025-03-21 | $5.42 | $5.42 | $5.38 | $5.41 | $5.41 | 61,973 |
| 2025-03-20 | $5.26 | $5.32 | $5.24 | $5.28 | $5.28 | 81,431 |
| 2025-03-19 | $5.35 | $5.35 | $5.25 | $5.32 | $5.32 | 89,631 |
| 2025-03-18 | $5.48 | $5.48 | $5.25 | $5.27 | $5.27 | 118,580 |
| 2025-03-17 | $5.35 | $5.35 | $5.22 | $5.28 | $5.28 | 67,270 |
| 2025-03-14 | $5.31 | $5.31 | $5.18 | $5.22 | $5.22 | 51,654 |
| 2025-03-13 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 65,645 |
| 2025-03-12 | $4.95 | $5.17 | $4.95 | $5.13 | $5.13 | 92,543 |
| 2025-03-11 | $5.03 | $5.08 | $5.00 | $5.03 | $5.03 | 85,320 |
| 2025-03-10 | $4.88 | $5.10 | $4.88 | $5.04 | $5.04 | 77,640 |
| 2025-03-07 | $4.92 | $5.20 | $4.92 | $5.20 | $5.20 | 58,249 |
| 2025-03-06 | $5.24 | $5.26 | $5.19 | $5.21 | $5.21 | 56,021 |
| 2025-03-05 | $5.17 | $5.23 | $5.14 | $5.19 | $5.19 | 65,512 |
| 2025-03-04 | $4.95 | $5.19 | $4.95 | $5.17 | $5.17 | 102,339 |
| 2025-03-03 | $5.24 | $5.27 | $5.18 | $5.22 | $5.22 | 90,587 |
| 2025-02-28 | $5.18 | $5.18 | $5.12 | $5.15 | $5.15 | 60,646 |
| 2025-02-27 | $5.29 | $5.39 | $5.19 | $5.28 | $5.28 | 52,494 |
| 2025-02-26 | $5.24 | $5.24 | $5.19 | $5.21 | $5.21 | 49,500 |
| 2025-02-25 | $5.26 | $5.26 | $5.22 | $5.24 | $5.24 | 51,295 |
| 2025-02-24 | $5.20 | $5.25 | $5.19 | $5.22 | $5.22 | 78,493 |
| 2025-02-21 | $5.23 | $5.26 | $5.19 | $5.23 | $5.23 | 51,162 |
| 2025-02-20 | $5.26 | $5.27 | $5.24 | $5.27 | $5.27 | 147,941 |
| 2025-02-19 | $5.10 | $5.26 | $5.10 | $5.21 | $5.21 | 48,177 |
| 2025-02-18 | $5.18 | $5.24 | $5.17 | $5.23 | $5.23 | 50,872 |
| 2025-02-14 | $4.89 | $5.16 | $4.89 | $5.16 | $5.16 | 55,434 |
| 2025-02-13 | $5.11 | $5.14 | $5.10 | $5.13 | $5.13 | 44,522 |
| 2025-02-12 | $4.98 | $5.02 | $4.97 | $5.00 | $5.00 | 57,672 |
| 2025-02-11 | $5.02 | $5.06 | $5.02 | $5.05 | $5.05 | 44,885 |
| 2025-02-10 | $4.80 | $5.06 | $4.80 | $5.04 | $5.04 | 110,435 |
| 2025-02-07 | $5.09 | $5.10 | $5.05 | $5.08 | $5.08 | 52,070 |
| 2025-02-06 | $5.14 | $5.16 | $5.13 | $5.14 | $5.14 | 62,185 |
| 2025-02-05 | $5.11 | $5.14 | $5.10 | $5.11 | $5.11 | 172,162 |
| 2025-02-04 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 67,773 |
| 2025-02-03 | $5.04 | $5.13 | $4.83 | $5.09 | $5.09 | 62,354 |
| 2025-01-31 | $5.13 | $5.23 | $5.03 | $5.13 | $5.13 | 125,492 |
| 2025-01-30 | $5.09 | $5.10 | $5.05 | $5.09 | $5.09 | 42,168 |
| 2025-01-29 | $4.99 | $5.00 | $4.97 | $5.00 | $5.00 | 190,671 |
| 2025-01-28 | $5.02 | $5.02 | $4.98 | $5.02 | $5.02 | 47,325 |
| 2025-01-27 | $4.96 | $4.96 | $4.91 | $4.93 | $4.93 | 90,907 |
| 2025-01-24 | $4.90 | $4.90 | $4.86 | $4.88 | $4.88 | 56,622 |
| 2025-01-23 | $4.81 | $4.88 | $4.79 | $4.86 | $4.86 | 93,370 |
| 2025-01-22 | $4.76 | $4.82 | $4.76 | $4.79 | $4.79 | 59,649 |
| 2025-01-21 | $4.56 | $4.84 | $4.56 | $4.78 | $4.78 | 88,467 |
| 2025-01-17 | $4.80 | $4.83 | $4.80 | $4.81 | $4.81 | 84,056 |
| 2025-01-16 | $4.74 | $4.80 | $4.74 | $4.77 | $4.77 | 143,795 |
| 2025-01-15 | $4.86 | $4.86 | $4.73 | $4.78 | $4.78 | 167,329 |
| 2025-01-14 | $4.61 | $4.63 | $4.60 | $4.62 | $4.62 | 157,080 |
| 2025-01-13 | $4.61 | $4.63 | $4.57 | $4.61 | $4.61 | 92,450 |
| 2025-01-10 | $4.68 | $4.68 | $4.61 | $4.61 | $4.61 | 157,553 |
| 2025-01-08 | $4.77 | $4.81 | $4.76 | $4.78 | $4.78 | 67,091 |
| 2025-01-07 | $4.81 | $4.82 | $4.75 | $4.75 | $4.75 | 61,507 |
| 2025-01-06 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 73,590 |
| 2025-01-03 | $4.52 | $4.75 | $4.52 | $4.74 | $4.74 | 120,465 |
| 2025-01-02 | $4.80 | $4.80 | $4.69 | $4.75 | $4.75 | 77,776 |
| 2024-12-31 | $4.70 | $4.77 | $4.69 | $4.70 | $4.70 | 80,358 |
| 2024-12-30 | $4.71 | $4.74 | $4.68 | $4.70 | $4.70 | 82,201 |
| 2024-12-27 | $4.74 | $4.75 | $4.72 | $4.74 | $4.74 | 61,088 |
| 2024-12-26 | $4.74 | $4.76 | $4.73 | $4.73 | $4.73 | 61,044 |
| 2024-12-24 | $4.71 | $4.84 | $4.71 | $4.74 | $4.74 | 49,451 |
| 2024-12-23 | $4.79 | $4.87 | $4.69 | $4.75 | $4.75 | 186,779 |
| 2024-12-20 | $4.49 | $4.76 | $4.49 | $4.75 | $4.75 | 128,730 |
| 2024-12-19 | $4.88 | $4.88 | $4.75 | $4.76 | $4.76 | 97,029 |
| 2024-12-18 | $4.86 | $4.88 | $4.75 | $4.76 | $4.76 | 228,354 |
| 2024-12-17 | $4.87 | $4.89 | $4.86 | $4.86 | $4.86 | 39,625 |
| 2024-12-16 | $4.94 | $4.96 | $4.91 | $4.94 | $4.94 | 45,768 |
| 2024-12-13 | $4.97 | $4.97 | $4.94 | $4.96 | $4.96 | 59,963 |
| 2024-12-12 | $4.85 | $5.16 | $4.85 | $5.04 | $5.04 | 50,164 |
| 2024-12-11 | $5.07 | $5.12 | $5.07 | $5.10 | $5.10 | 57,274 |
| 2024-12-10 | $5.00 | $5.13 | $4.99 | $5.04 | $5.04 | 49,551 |
| 2024-12-09 | $5.15 | $5.15 | $5.10 | $5.14 | $5.14 | 44,795 |
| 2024-12-06 | $5.10 | $5.11 | $5.07 | $5.10 | $5.10 | 85,018 |
| 2024-12-05 | $5.04 | $5.12 | $5.04 | $5.09 | $5.09 | 54,562 |
| 2024-12-04 | $5.03 | $5.05 | $5.01 | $5.03 | $5.03 | 37,916 |
| 2024-12-03 | $5.19 | $5.20 | $5.13 | $5.19 | $5.19 | 72,510 |
| 2024-12-02 | $5.11 | $5.12 | $5.06 | $5.10 | $5.10 | 97,467 |
| 2024-11-29 | $5.03 | $5.06 | $5.02 | $5.06 | $5.06 | 37,461 |
| 2024-11-27 | $4.85 | $4.85 | $4.75 | $4.79 | $4.79 | 51,356 |
| 2024-11-26 | $4.76 | $4.90 | $4.74 | $4.79 | $4.79 | 87,639 |
| 2024-11-25 | $4.63 | $4.89 | $4.63 | $4.85 | $4.85 | 99,382 |
| 2024-11-22 | $4.86 | $4.90 | $4.86 | $4.89 | $4.89 | 39,322 |
| 2024-11-21 | $4.88 | $4.97 | $4.81 | $4.81 | $4.81 | 73,340 |
| 2024-11-20 | $4.68 | $4.71 | $4.66 | $4.71 | $4.71 | 59,975 |
| 2024-11-19 | $4.91 | $4.91 | $4.71 | $4.72 | $4.72 | 45,153 |
| 2024-11-18 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 301,207 |
| 2024-11-15 | $4.70 | $4.83 | $4.70 | $4.73 | $4.73 | 376,169 |
| 2024-11-14 | $4.81 | $4.82 | $4.75 | $4.78 | $4.78 | 52,998 |
| 2024-11-13 | $4.62 | $4.68 | $4.45 | $4.67 | $4.67 | 51,338 |
| 2024-11-12 | $4.70 | $4.85 | $4.70 | $4.72 | $4.72 | 41,264 |
| 2024-11-11 | $4.49 | $4.74 | $4.49 | $4.69 | $4.69 | 59,740 |
| 2024-11-08 | $4.62 | $4.64 | $4.59 | $4.64 | $4.64 | 42,942 |
| 2024-11-07 | $4.72 | $4.75 | $4.59 | $4.65 | $4.65 | 124,999 |
| 2024-11-06 | $4.59 | $4.63 | $4.56 | $4.63 | $4.63 | 77,379 |
| 2024-11-05 | $4.44 | $4.50 | $4.25 | $4.50 | $4.50 | 188,591 |
| 2024-11-04 | $4.48 | $4.50 | $4.41 | $4.46 | $4.46 | 105,687 |
| 2024-11-01 | $4.43 | $4.47 | $4.41 | $4.41 | $4.41 | 70,833 |
| 2024-10-31 | $4.37 | $4.45 | $4.34 | $4.45 | $4.45 | 75,979 |
| 2024-10-30 | $4.39 | $4.41 | $4.35 | $4.37 | $4.37 | 90,157 |
| 2024-10-29 | $4.39 | $4.39 | $4.36 | $4.37 | $4.37 | 106,617 |
| 2024-10-28 | $4.33 | $4.36 | $4.29 | $4.31 | $4.31 | 119,269 |
| 2024-10-25 | $4.34 | $4.37 | $4.29 | $4.31 | $4.31 | 81,068 |
| 2024-10-24 | $4.31 | $4.33 | $4.28 | $4.29 | $4.29 | 74,829 |
| 2024-10-23 | $4.30 | $4.43 | $4.28 | $4.30 | $4.30 | 83,841 |
| 2024-10-22 | $4.60 | $4.60 | $4.40 | $4.41 | $4.41 | 56,218 |
| 2024-10-21 | $4.54 | $4.55 | $4.47 | $4.50 | $4.50 | 62,030 |
| 2024-10-18 | $4.64 | $4.64 | $4.60 | $4.62 | $4.62 | 47,994 |
| 2024-10-17 | $4.58 | $4.61 | $4.52 | $4.52 | $4.52 | 98,305 |
| 2024-10-16 | $4.69 | $4.69 | $4.58 | $4.63 | $4.63 | 46,377 |
| 2024-10-15 | $4.58 | $4.60 | $4.51 | $4.52 | $4.52 | 60,925 |
| 2024-10-14 | $4.54 | $4.65 | $4.42 | $4.56 | $4.56 | 35,477 |
| 2024-10-11 | $4.61 | $4.63 | $4.60 | $4.60 | $4.60 | 36,034 |
| 2024-10-10 | $4.57 | $4.61 | $4.55 | $4.56 | $4.56 | 72,494 |
| 2024-10-09 | $4.56 | $4.58 | $4.54 | $4.54 | $4.54 | 176,569 |
| 2024-10-08 | $4.73 | $4.73 | $4.61 | $4.61 | $4.61 | 175,768 |
| 2024-10-07 | $4.64 | $4.75 | $4.53 | $4.64 | $4.64 | 69,425 |
| 2024-10-04 | $4.71 | $4.72 | $4.68 | $4.69 | $4.69 | 77,023 |
| 2024-10-03 | $4.61 | $4.65 | $4.60 | $4.64 | $4.64 | 111,166 |
| 2024-10-02 | $4.72 | $4.75 | $4.71 | $4.74 | $4.74 | 92,991 |
| 2024-10-01 | $4.81 | $4.81 | $4.74 | $4.76 | $4.76 | 82,082 |
| 2024-09-30 | $4.81 | $4.81 | $4.77 | $4.79 | $4.79 | 57,441 |
| 2024-09-27 | $4.68 | $4.96 | $4.58 | $4.67 | $4.67 | 49,090 |
| 2024-09-26 | $4.70 | $5.00 | $4.70 | $4.93 | $4.93 | 48,621 |
| 2024-09-25 | $4.82 | $4.82 | $4.79 | $4.81 | $4.81 | 27,944 |
| 2024-09-24 | $4.85 | $4.88 | $4.84 | $4.85 | $4.85 | 25,167 |
| 2024-09-23 | $4.93 | $4.98 | $4.93 | $4.98 | $4.98 | 42,961 |
| 2024-09-20 | $4.90 | $4.94 | $4.90 | $4.91 | $4.91 | 38,087 |
| 2024-09-19 | $4.87 | $5.00 | $4.87 | $4.91 | $4.91 | 27,626 |
| 2024-09-18 | $4.87 | $4.90 | $4.82 | $4.83 | $4.83 | 40,110 |
| 2024-09-17 | $4.84 | $4.86 | $4.80 | $4.84 | $4.84 | 88,391 |
| 2024-09-16 | $5.01 | $5.05 | $4.95 | $4.95 | $4.95 | 61,768 |
| 2024-09-13 | $4.99 | $5.09 | $4.92 | $4.97 | $4.97 | 20,023 |
| 2024-09-12 | $4.92 | $4.97 | $4.91 | $4.97 | $4.97 | 67,154 |
| 2024-09-11 | $4.94 | $5.00 | $4.92 | $5.00 | $5.00 | 55,826 |
| 2024-09-10 | $4.98 | $4.98 | $4.88 | $4.88 | $4.88 | 180,206 |
| 2024-09-09 | $5.03 | $5.03 | $4.92 | $5.03 | $5.03 | 49,268 |
| 2024-09-06 | $4.94 | $4.98 | $4.88 | $4.93 | $4.93 | 57,555 |
| 2024-09-05 | $5.01 | $5.05 | $5.01 | $5.02 | $5.02 | 55,352 |
| 2024-09-04 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 86,535 |
| 2024-09-03 | $5.18 | $5.19 | $5.10 | $5.12 | $5.12 | 65,009 |
| 2024-08-30 | $5.03 | $5.03 | $4.97 | $5.01 | $5.01 | 38,260 |
| 2024-08-29 | $5.05 | $5.07 | $5.01 | $5.03 | $5.03 | 54,848 |
| 2024-08-28 | $5.11 | $5.11 | $5.04 | $5.05 | $5.05 | 131,609 |
| 2024-08-27 | $4.82 | $5.13 | $4.82 | $5.12 | $5.12 | 36,331 |
| 2024-08-26 | $4.86 | $5.08 | $4.86 | $5.03 | $5.03 | 52,069 |
| 2024-08-23 | $4.84 | $5.24 | $4.84 | $5.18 | $5.18 | 36,814 |
| 2024-08-22 | $5.20 | $5.20 | $5.02 | $5.10 | $5.10 | 28,971 |
| 2024-08-21 | $5.06 | $5.08 | $5.04 | $5.05 | $5.05 | 49,389 |
| 2024-08-20 | $5.02 | $5.05 | $4.97 | $5.01 | $5.01 | 55,677 |
| 2024-08-19 | $4.70 | $5.04 | $4.70 | $5.04 | $5.04 | 79,918 |
| 2024-08-16 | $4.75 | $5.13 | $4.75 | $5.01 | $5.01 | 116,264 |
| 2024-08-15 | $4.70 | $4.93 | $4.70 | $4.93 | $4.93 | 93,215 |
| 2024-08-14 | $4.77 | $4.80 | $4.74 | $4.80 | $4.80 | 41,110 |
| 2024-08-13 | $4.60 | $4.80 | $4.60 | $4.79 | $4.79 | 146,239 |
| 2024-08-12 | $4.72 | $4.72 | $4.56 | $4.57 | $4.57 | 44,410 |
| 2024-08-09 | $4.56 | $4.61 | $4.52 | $4.54 | $4.54 | 49,394 |
| 2024-08-08 | $4.59 | $4.59 | $4.47 | $4.54 | $4.54 | 119,269 |
| 2024-08-07 | $4.40 | $4.66 | $4.40 | $4.65 | $4.65 | 121,567 |
| 2024-08-06 | $4.25 | $4.34 | $4.23 | $4.28 | $4.28 | 132,397 |
| 2024-08-05 | $4.33 | $4.42 | $4.19 | $4.42 | $4.42 | 542,762 |
| 2024-08-02 | $4.66 | $4.66 | $4.56 | $4.62 | $4.62 | 55,837 |
| 2024-08-01 | $5.14 | $5.14 | $5.01 | $5.06 | $5.06 | 40,880 |
| 2024-07-31 | $5.14 | $5.20 | $5.05 | $5.14 | $5.14 | 37,801 |
| 2024-07-30 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 19,938 |
| 2024-07-29 | $4.91 | $4.93 | $4.90 | $4.92 | $4.92 | 125,785 |
| 2024-07-26 | $4.86 | $4.90 | $4.86 | $4.88 | $4.88 | 33,640 |
| 2024-07-25 | $5.00 | $5.00 | $4.80 | $4.81 | $4.81 | 37,048 |
| 2024-07-24 | $4.98 | $4.98 | $4.94 | $4.94 | $4.94 | 32,044 |
| 2024-07-23 | $5.20 | $5.20 | $5.01 | $5.06 | $5.06 | 41,054 |
| 2024-07-22 | $5.10 | $5.10 | $4.72 | $4.97 | $4.97 | 37,950 |
| 2024-07-19 | $4.90 | $4.91 | $4.87 | $4.90 | $4.90 | 26,228 |
| 2024-07-18 | $4.95 | $4.96 | $4.87 | $4.90 | $4.90 | 41,122 |
| 2024-07-17 | $4.95 | $4.99 | $4.95 | $4.98 | $4.98 | 25,289 |
| 2024-07-16 | $4.93 | $4.95 | $4.91 | $4.93 | $4.93 | 34,340 |
| 2024-07-15 | $4.77 | $4.87 | $4.77 | $4.80 | $4.80 | 26,279 |
| 2024-07-12 | $4.83 | $4.84 | $4.80 | $4.83 | $4.83 | 38,516 |
| 2024-07-11 | $4.57 | $4.86 | $4.57 | $4.84 | $4.84 | 59,041 |
| 2024-07-10 | $4.53 | $4.80 | $4.53 | $4.80 | $4.80 | 37,899 |
| 2024-07-09 | $4.78 | $4.78 | $4.63 | $4.65 | $4.65 | 64,294 |
| 2024-07-08 | $4.72 | $4.72 | $4.68 | $4.70 | $4.70 | 36,976 |
| 2024-07-05 | $4.51 | $4.76 | $4.51 | $4.76 | $4.76 | 223,734 |
| 2024-07-03 | $4.68 | $4.71 | $4.66 | $4.68 | $4.68 | 79,801 |
| 2024-07-02 | $4.69 | $4.73 | $4.69 | $4.71 | $4.71 | 109,859 |
| 2024-07-01 | $4.68 | $4.69 | $4.65 | $4.67 | $4.67 | 118,537 |
| 2024-06-28 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 65,490 |
| 2024-06-27 | $4.66 | $4.71 | $4.59 | $4.60 | $4.60 | 37,028 |
| 2024-06-26 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 64,069 |
| 2024-06-25 | $4.60 | $4.68 | $4.58 | $4.66 | $4.66 | 65,236 |
| 2024-06-24 | $4.52 | $4.56 | $4.52 | $4.54 | $4.54 | 121,625 |
| 2024-06-21 | $4.51 | $4.52 | $4.49 | $4.49 | $4.49 | 53,330 |
| 2024-06-20 | $4.29 | $4.52 | $4.29 | $4.49 | $4.49 | 50,967 |
| 2024-06-18 | $4.66 | $4.66 | $4.54 | $4.57 | $4.57 | 87,677 |
| 2024-06-17 | $4.58 | $4.58 | $4.52 | $4.55 | $4.55 | 77,672 |
| 2024-06-14 | $4.51 | $4.62 | $4.48 | $4.58 | $4.58 | 89,614 |
| 2024-06-13 | $4.53 | $4.53 | $4.50 | $4.53 | $4.53 | 65,738 |
| 2024-06-12 | $4.66 | $4.67 | $4.60 | $4.63 | $4.63 | 99,484 |
| 2024-06-11 | $4.77 | $4.77 | $4.61 | $4.62 | $4.62 | 40,183 |
| 2024-06-10 | $4.66 | $4.69 | $4.66 | $4.68 | $4.68 | 45,908 |
| 2024-06-07 | $4.66 | $4.68 | $4.65 | $4.66 | $4.66 | 63,712 |
| 2024-06-06 | $4.63 | $4.65 | $4.63 | $4.65 | $4.65 | 44,675 |
| 2024-06-05 | $4.62 | $4.65 | $4.61 | $4.65 | $4.65 | 52,292 |
| 2024-06-04 | $4.75 | $4.75 | $4.69 | $4.71 | $4.71 | 197,248 |
| 2024-06-03 | $4.77 | $4.77 | $4.74 | $4.76 | $4.76 | 323,248 |
| 2024-05-31 | $4.45 | $4.69 | $4.45 | $4.67 | $4.67 | 90,612 |
| 2024-05-30 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 58,817 |
| 2024-05-29 | $4.54 | $4.55 | $4.52 | $4.53 | $4.53 | 57,023 |
| 2024-05-28 | $4.60 | $4.61 | $4.58 | $4.60 | $4.60 | 55,260 |
| 2024-05-24 | $4.60 | $4.61 | $4.58 | $4.61 | $4.61 | 137,974 |
| 2024-05-23 | $4.60 | $4.60 | $4.52 | $4.52 | $4.52 | 94,887 |
| 2024-05-22 | $4.65 | $4.65 | $4.60 | $4.61 | $4.61 | 85,358 |
| 2024-05-21 | $4.81 | $4.81 | $4.66 | $4.69 | $4.69 | 23,063 |
| 2024-05-20 | $4.83 | $4.83 | $4.72 | $4.73 | $4.73 | 41,988 |
| 2024-05-17 | $4.65 | $4.65 | $4.61 | $4.64 | $4.64 | 39,378 |
| 2024-05-16 | $4.68 | $4.69 | $4.62 | $4.66 | $4.66 | 63,522 |
| 2024-05-15 | $4.58 | $4.70 | $4.58 | $4.69 | $4.69 | 41,899 |
| 2024-05-14 | $4.48 | $4.48 | $4.32 | $4.40 | $4.40 | 91,878 |
| 2024-05-13 | $4.26 | $4.30 | $4.24 | $4.28 | $4.28 | 70,281 |
| 2024-05-10 | $4.05 | $4.26 | $4.05 | $4.26 | $4.26 | 67,753 |
| 2024-05-09 | $4.19 | $4.22 | $4.18 | $4.22 | $4.22 | 71,512 |
| 2024-05-08 | $3.95 | $4.20 | $3.95 | $4.17 | $4.17 | 88,236 |
| 2024-05-07 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 65,998 |
| 2024-05-06 | $4.40 | $4.40 | $4.25 | $4.28 | $4.28 | 51,371 |
| 2024-05-03 | $4.27 | $4.28 | $4.25 | $4.27 | $4.27 | 69,405 |
| 2024-05-02 | $4.30 | $4.30 | $4.20 | $4.26 | $4.26 | 52,055 |
| 2024-05-01 | $4.20 | $4.26 | $4.19 | $4.22 | $4.22 | 85,198 |
| 2024-04-30 | $4.23 | $4.32 | $4.23 | $4.24 | $4.24 | 85,012 |
| 2024-04-29 | $4.08 | $4.32 | $4.08 | $4.28 | $4.28 | 101,859 |
| 2024-04-26 | $4.21 | $4.25 | $4.15 | $4.25 | $4.25 | 112,988 |
| 2024-04-25 | $4.16 | $4.24 | $4.14 | $4.24 | $4.24 | 712,710 |
| 2024-04-24 | $4.10 | $4.29 | $4.10 | $4.21 | $4.21 | 57,622 |
| 2024-04-23 | $4.24 | $4.28 | $4.22 | $4.23 | $4.23 | 95,328 |
| 2024-04-22 | $4.05 | $4.35 | $4.05 | $4.24 | $4.24 | 78,068 |
| 2024-04-19 | $4.19 | $4.21 | $4.15 | $4.21 | $4.21 | 50,872 |
| 2024-04-18 | $4.19 | $4.21 | $4.15 | $4.17 | $4.17 | 49,404 |
| 2024-04-17 | $4.17 | $4.18 | $4.16 | $4.18 | $4.18 | 74,316 |
| 2024-04-16 | $4.02 | $4.22 | $4.02 | $4.21 | $4.21 | 55,580 |
| 2024-04-15 | $4.32 | $4.32 | $4.24 | $4.28 | $4.28 | 40,559 |
| 2024-04-12 | $4.31 | $4.32 | $4.26 | $4.29 | $4.29 | 57,980 |
| 2024-04-11 | $4.35 | $4.38 | $4.31 | $4.38 | $4.38 | 79,437 |
| 2024-04-10 | $4.26 | $4.27 | $4.23 | $4.26 | $4.26 | 47,084 |
| 2024-04-09 | $4.34 | $4.37 | $4.32 | $4.32 | $4.32 | 53,063 |
| 2024-04-08 | $4.33 | $4.40 | $4.33 | $4.39 | $4.39 | 46,231 |
| 2024-04-05 | $4.28 | $4.31 | $4.26 | $4.28 | $4.28 | 683,270 |
| 2024-04-04 | $4.30 | $4.34 | $4.28 | $4.28 | $4.28 | 683,270 |
| 2024-04-03 | $4.15 | $4.27 | $4.15 | $4.18 | $4.18 | 62,258 |
| 2024-04-02 | $4.17 | $4.18 | $4.15 | $4.16 | $4.16 | 263,632 |
| 2024-04-01 | $4.23 | $4.37 | $4.09 | $4.16 | $4.16 | 263,632 |
| 2024-03-28 | $4.34 | $4.37 | $4.30 | $4.33 | $4.33 | 42,746 |
| 2024-03-27 | $4.24 | $4.40 | $4.24 | $4.37 | $4.37 | 35,020 |
| 2024-03-26 | $4.46 | $4.47 | $4.45 | $4.46 | $4.46 | 75,809 |
| 2024-03-25 | $4.43 | $4.48 | $4.43 | $4.47 | $4.47 | 62,099 |
| 2024-03-22 | $4.68 | $4.68 | $4.40 | $4.46 | $4.46 | 30,032 |
| 2024-03-21 | $4.44 | $4.48 | $4.43 | $4.43 | $4.43 | 38,257 |
| 2024-03-20 | $4.38 | $4.42 | $4.34 | $4.36 | $4.36 | 62,823 |
| 2024-03-19 | $4.33 | $4.38 | $4.32 | $4.32 | $4.32 | 36,143 |
| 2024-03-18 | $4.36 | $4.36 | $4.34 | $4.35 | $4.35 | 54,325 |
| 2024-03-15 | $4.29 | $4.32 | $4.29 | $4.31 | $4.31 | 38,606 |
| 2024-03-14 | $4.26 | $4.33 | $4.26 | $4.28 | $4.28 | 188,442 |
| 2024-03-13 | $4.36 | $4.37 | $4.35 | $4.35 | $4.35 | 107,524 |
| 2024-03-12 | $4.35 | $4.41 | $4.35 | $4.35 | $4.35 | 107,524 |
| 2024-03-11 | $4.43 | $4.43 | $4.40 | $4.42 | $4.42 | 84,797 |
| 2024-03-08 | $4.56 | $4.60 | $4.54 | $4.55 | $4.55 | 504,805 |
| 2024-03-07 | $4.48 | $4.48 | $4.45 | $4.48 | $4.48 | 114,084 |
| 2024-03-06 | $4.34 | $4.36 | $4.32 | $4.36 | $4.36 | 40,650 |
| 2024-03-05 | $4.26 | $4.31 | $4.26 | $4.29 | $4.29 | 48,841 |
| 2024-03-04 | $4.19 | $4.21 | $4.19 | $4.20 | $4.20 | 20,077 |
| 2024-03-01 | $4.19 | $4.25 | $4.19 | $4.25 | $4.25 | 28,370 |
| 2024-02-29 | $4.11 | $4.11 | $4.08 | $4.08 | $4.08 | 37,748 |
| 2024-02-28 | $4.08 | $4.10 | $4.06 | $4.09 | $4.09 | 32,716 |
| 2024-02-27 | $4.14 | $4.14 | $4.11 | $4.13 | $4.13 | 36,148 |
| 2024-02-26 | $4.03 | $4.08 | $4.03 | $4.07 | $4.07 | 26,360 |
| 2024-02-23 | $4.02 | $4.03 | $4.00 | $4.03 | $4.03 | 19,395 |
| 2024-02-22 | $4.00 | $4.03 | $3.99 | $4.03 | $4.03 | 29,682 |
| 2024-02-21 | $3.99 | $4.00 | $3.97 | $4.00 | $4.00 | 44,743 |
| 2024-02-20 | $4.00 | $4.03 | $3.99 | $4.01 | $4.01 | 75,127 |
| 2024-02-16 | $3.94 | $3.97 | $3.94 | $3.96 | $3.96 | 34,776 |
| 2024-02-15 | $3.91 | $3.92 | $3.90 | $3.92 | $3.92 | 57,522 |
| 2024-02-14 | $3.92 | $3.95 | $3.91 | $3.94 | $3.94 | 39,266 |
| 2024-02-13 | $3.97 | $3.98 | $3.92 | $3.94 | $3.94 | 51,237 |
| 2024-02-12 | $3.97 | $4.03 | $3.90 | $3.98 | $3.98 | 20,829 |
| 2024-02-09 | $3.87 | $3.91 | $3.87 | $3.91 | $3.91 | 85,064 |
| 2024-02-08 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 212,204 |
| 2024-02-07 | $3.98 | $4.06 | $3.94 | $4.00 | $4.00 | 350,337 |
| 2024-02-06 | $3.90 | $3.95 | $3.89 | $3.90 | $3.90 | 332,279 |
| 2024-02-05 | $4.05 | $4.10 | $4.02 | $4.06 | $4.06 | 49,963 |
| 2024-02-02 | $4.04 | $4.09 | $4.02 | $4.09 | $4.09 | 70,998 |
| 2024-02-01 | $4.06 | $4.06 | $3.95 | $4.03 | $4.03 | 130,432 |
| 2024-01-31 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 26,928 |
| 2024-01-30 | $4.07 | $4.07 | $4.02 | $4.06 | $4.06 | 38,296 |
| 2024-01-29 | $4.01 | $4.08 | $4.01 | $4.08 | $4.08 | 107,092 |
| 2024-01-26 | $4.01 | $4.02 | $3.99 | $4.02 | $4.02 | 28,875 |
| 2024-01-25 | $4.02 | $4.03 | $4.00 | $4.02 | $4.02 | 28,097 |
| 2024-01-24 | $4.06 | $4.08 | $4.04 | $4.07 | $4.07 | 44,935 |
| 2024-01-23 | $3.93 | $3.94 | $3.91 | $3.91 | $3.91 | 20,767 |
| 2024-01-22 | $3.96 | $3.97 | $3.94 | $3.94 | $3.94 | 22,140 |
| 2024-01-19 | $3.90 | $3.92 | $3.89 | $3.92 | $3.92 | 36,892 |
| 2024-01-18 | $3.91 | $3.95 | $3.90 | $3.93 | $3.93 | 60,981 |
| 2024-01-17 | $3.92 | $3.94 | $3.91 | $3.91 | $3.91 | 37,575 |
| 2024-01-16 | $3.97 | $4.03 | $3.96 | $4.00 | $4.00 | 33,574 |
| 2024-01-12 | $3.97 | $3.99 | $3.97 | $3.97 | $3.97 | 29,583 |
| 2024-01-11 | $4.04 | $4.05 | $3.97 | $4.00 | $4.00 | 40,076 |
| 2024-01-10 | $3.92 | $3.97 | $3.92 | $3.96 | $3.96 | 49,192 |
| 2024-01-09 | $4.12 | $4.12 | $3.95 | $3.99 | $3.99 | 40,842 |
| 2024-01-08 | $3.90 | $3.98 | $3.90 | $3.96 | $3.96 | 53,599 |
| 2024-01-05 | $3.90 | $4.00 | $3.88 | $3.94 | $3.94 | 25,832 |
| 2024-01-04 | $3.66 | $4.20 | $3.60 | $3.78 | $3.78 | 53,536 |
| 2024-01-03 | $5.00 | $5.00 | $3.77 | $3.80 | $3.80 | 109,727 |
| 2024-01-02 | $3.76 | $3.83 | $3.70 | $3.80 | $3.80 | 47,712 |
| 2023-12-29 | $3.61 | $3.84 | $3.61 | $3.77 | $3.77 | 32,415 |
| 2023-12-28 | $3.75 | $3.79 | $3.64 | $3.79 | $3.79 | 48,761 |
| 2023-12-27 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 44,102 |
| 2023-12-26 | $3.59 | $3.78 | $3.59 | $3.71 | $3.71 | 55,076 |
| 2023-12-22 | $3.70 | $3.76 | $3.70 | $3.71 | $3.71 | 66,262 |
| 2023-12-21 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 81,454 |
| 2023-12-20 | $3.67 | $3.68 | $3.63 | $3.63 | $3.63 | 43,996 |
| 2023-12-19 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 51,866 |
| 2023-12-18 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 45,975 |
| 2023-12-15 | $3.76 | $3.77 | $3.73 | $3.75 | $3.75 | 70,268 |
| 2023-12-14 | $3.71 | $3.89 | $3.71 | $3.87 | $3.87 | 50,999 |
| 2023-12-13 | $3.85 | $4.02 | $3.84 | $3.94 | $3.94 | 39,533 |
| 2023-12-12 | $3.81 | $3.84 | $3.81 | $3.84 | $3.84 | 118,549 |
| 2023-12-11 | $3.92 | $3.99 | $3.80 | $3.86 | $3.86 | 188,320 |
| 2023-12-08 | $3.82 | $3.84 | $3.81 | $3.84 | $3.84 | 25,986 |
| 2023-12-07 | $3.79 | $3.86 | $3.79 | $3.83 | $3.83 | 146,996 |
| 2023-12-06 | $3.79 | $3.80 | $3.74 | $3.79 | $3.79 | 214,569 |
| 2023-12-05 | $3.70 | $3.72 | $3.69 | $3.69 | $3.69 | 50,344 |
| 2023-12-04 | $3.85 | $3.85 | $3.67 | $3.70 | $3.70 | 56,662 |
| 2023-12-01 | $3.76 | $3.83 | $3.76 | $3.83 | $3.83 | 137,211 |
| 2023-11-30 | $3.65 | $3.79 | $3.65 | $3.76 | $3.76 | 156,662 |
| 2023-11-29 | $3.61 | $3.73 | $3.61 | $3.70 | $3.70 | 48,436 |
| 2023-11-28 | $3.57 | $3.87 | $3.57 | $3.84 | $3.84 | 106,928 |
| 2023-11-27 | $3.74 | $3.75 | $3.71 | $3.75 | $3.75 | 58,940 |
| 2023-11-24 | $3.74 | $3.81 | $3.71 | $3.71 | $3.71 | 18,885 |
| 2023-11-22 | $3.72 | $3.79 | $3.63 | $3.64 | $3.64 | 43,926 |
| 2023-11-21 | $3.61 | $3.63 | $3.60 | $3.62 | $3.62 | 79,948 |
| 2023-11-20 | $3.61 | $3.62 | $3.58 | $3.62 | $3.62 | 105,611 |
| 2023-11-17 | $3.56 | $3.58 | $3.55 | $3.57 | $3.57 | 58,890 |
| 2023-11-16 | $3.53 | $3.56 | $3.52 | $3.52 | $3.52 | 141,309 |
| 2023-11-15 | $3.50 | $3.51 | $3.48 | $3.49 | $3.49 | 122,420 |
| 2023-11-14 | $3.70 | $3.80 | $3.68 | $3.70 | $3.70 | 70,221 |
| 2023-11-13 | $3.47 | $3.64 | $3.47 | $3.58 | $3.58 | 57,109 |
| 2023-11-10 | $3.65 | $3.66 | $3.61 | $3.65 | $3.65 | 58,969 |
| 2023-11-09 | $3.64 | $3.65 | $3.61 | $3.61 | $3.61 | 229,466 |
| 2023-11-08 | $3.58 | $3.60 | $3.56 | $3.56 | $3.56 | 53,322 |
| 2023-11-07 | $3.69 | $3.71 | $3.69 | $3.69 | $3.69 | 26,663 |
| 2023-11-06 | $3.90 | $3.90 | $3.65 | $3.77 | $3.77 | 185,406 |
| 2023-11-03 | $3.94 | $3.98 | $3.94 | $3.94 | $3.94 | 70,005 |
| 2023-11-02 | $3.93 | $4.00 | $3.84 | $3.92 | $3.92 | 223,673 |
| 2023-11-01 | $3.85 | $3.85 | $3.76 | $3.81 | $3.81 | 54,838 |
| 2023-10-31 | $3.64 | $3.78 | $3.64 | $3.75 | $3.75 | 337,168 |
| 2023-10-30 | $3.76 | $3.76 | $3.65 | $3.65 | $3.65 | 68,985 |
| 2023-10-27 | $3.77 | $3.77 | $3.70 | $3.76 | $3.76 | 96,200 |
| 2023-10-26 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 142,120 |
| 2023-10-25 | $3.71 | $3.72 | $3.68 | $3.72 | $3.72 | 62,873 |
| 2023-10-24 | $3.65 | $3.66 | $3.64 | $3.64 | $3.64 | 90,243 |
| 2023-10-23 | $3.66 | $3.71 | $3.65 | $3.67 | $3.67 | 44,672 |
| 2023-10-20 | $3.69 | $3.71 | $3.69 | $3.71 | $3.71 | 35,167 |
| 2023-10-19 | $3.72 | $3.75 | $3.67 | $3.67 | $3.67 | 59,016 |
| 2023-10-18 | $3.72 | $3.74 | $3.68 | $3.70 | $3.70 | 31,681 |
| 2023-10-17 | $3.71 | $3.73 | $3.68 | $3.70 | $3.70 | 62,160 |
| 2023-10-16 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 39,813 |
| 2023-10-13 | $3.72 | $3.74 | $3.69 | $3.74 | $3.74 | 17,305 |
| 2023-10-12 | $3.79 | $3.80 | $3.77 | $3.77 | $3.77 | 64,075 |
| 2023-10-11 | $3.81 | $3.83 | $3.78 | $3.83 | $3.83 | 41,646 |
| 2023-10-10 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 23,743 |
| 2023-10-09 | $3.74 | $3.78 | $3.70 | $3.78 | $3.78 | 60,031 |
| 2023-10-06 | $3.72 | $3.77 | $3.70 | $3.75 | $3.75 | 50,796 |
| 2023-10-05 | $3.74 | $3.75 | $3.71 | $3.74 | $3.74 | 54,026 |
| 2023-10-04 | $3.57 | $3.61 | $3.56 | $3.57 | $3.57 | 58,389 |
| 2023-10-03 | $3.65 | $3.67 | $3.64 | $3.65 | $3.65 | 78,311 |
| 2023-10-02 | $3.72 | $3.74 | $3.70 | $3.73 | $3.73 | 36,638 |
| 2023-09-29 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 32,457 |
| 2023-09-28 | $3.82 | $3.85 | $3.80 | $3.81 | $3.81 | 60,004 |
| 2023-09-27 | $3.91 | $3.91 | $3.89 | $3.91 | $3.91 | 28,210 |
| 2023-09-26 | $3.88 | $3.90 | $3.87 | $3.87 | $3.87 | 29,824 |
| 2023-09-25 | $3.86 | $3.90 | $3.86 | $3.89 | $3.89 | 19,286 |
| 2023-09-22 | $4.03 | $4.05 | $4.01 | $4.03 | $4.03 | 22,229 |
| 2023-09-21 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 35,215 |
| 2023-09-20 | $3.98 | $4.02 | $3.96 | $3.97 | $3.97 | 39,419 |
| 2023-09-19 | $4.01 | $4.03 | $3.99 | $4.03 | $4.03 | 82,014 |
| 2023-09-18 | $3.98 | $3.99 | $3.90 | $3.94 | $3.94 | 24,010 |
| 2023-09-15 | $4.18 | $4.18 | $3.94 | $3.94 | $3.94 | 58,866 |
| 2023-09-14 | $4.00 | $4.04 | $3.99 | $4.02 | $4.02 | 47,170 |
| 2023-09-13 | $3.90 | $3.97 | $3.90 | $3.95 | $3.95 | 20,621 |
| 2023-09-12 | $3.92 | $3.93 | $3.91 | $3.93 | $3.93 | 37,805 |
| 2023-09-11 | $3.82 | $3.94 | $3.82 | $3.94 | $3.94 | 44,778 |
| 2023-09-08 | $3.68 | $3.80 | $3.68 | $3.76 | $3.76 | 37,201 |
| 2023-09-07 | $3.82 | $3.86 | $3.82 | $3.82 | $3.82 | 42,738 |
| 2023-09-06 | $3.87 | $3.87 | $3.83 | $3.84 | $3.84 | 20,583 |
| 2023-09-05 | $3.78 | $3.79 | $3.77 | $3.79 | $3.79 | 18,426 |
| 2023-09-01 | $3.77 | $3.77 | $3.74 | $3.76 | $3.76 | 20,958 |
| 2023-08-31 | $3.88 | $3.88 | $3.67 | $3.71 | $3.71 | 50,585 |
| 2023-08-30 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 36,729 |
| 2023-08-29 | $3.65 | $3.68 | $3.63 | $3.68 | $3.68 | 89,735 |
| 2023-08-28 | $3.67 | $3.68 | $3.65 | $3.65 | $3.65 | 574,126 |
| 2023-08-25 | $3.62 | $3.65 | $3.60 | $3.63 | $3.63 | 25,662 |
| 2023-08-24 | $3.63 | $3.64 | $3.61 | $3.64 | $3.64 | 25,695 |
| 2023-08-23 | $3.65 | $3.67 | $3.64 | $3.66 | $3.66 | 36,449 |
| 2023-08-22 | $3.59 | $3.61 | $3.56 | $3.56 | $3.56 | 95,553 |
| 2023-08-21 | $3.49 | $3.50 | $3.47 | $3.48 | $3.48 | 48,658 |
| 2023-08-18 | $3.45 | $3.56 | $3.45 | $3.54 | $3.54 | 95,105 |
| 2023-08-17 | $3.54 | $3.56 | $3.50 | $3.50 | $3.50 | 60,510 |
| 2023-08-16 | $3.51 | $3.52 | $3.48 | $3.50 | $3.50 | 75,521 |
| 2023-08-15 | $3.47 | $3.59 | $3.47 | $3.53 | $3.53 | 52,462 |
| 2023-08-14 | $3.58 | $3.59 | $3.56 | $3.56 | $3.56 | 53,285 |
| 2023-08-11 | $3.60 | $3.61 | $3.57 | $3.59 | $3.59 | 19,987 |
| 2023-08-10 | $3.64 | $3.64 | $3.58 | $3.58 | $3.58 | 27,617 |
| 2023-08-09 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 57,665 |
| 2023-08-08 | $3.62 | $3.65 | $3.62 | $3.62 | $3.62 | 35,139 |
| 2023-08-07 | $3.68 | $3.70 | $3.65 | $3.70 | $3.70 | 29,665 |
| 2023-08-04 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 22,756 |
| 2023-08-03 | $3.65 | $3.67 | $3.62 | $3.67 | $3.67 | 34,993 |
| 2023-08-02 | $3.68 | $3.68 | $3.63 | $3.64 | $3.64 | 24,984 |
| 2023-08-01 | $3.75 | $3.78 | $3.74 | $3.78 | $3.78 | 59,981 |
| 2023-07-31 | $3.87 | $3.87 | $3.83 | $3.85 | $3.85 | 34,525 |
| 2023-07-28 | $3.77 | $3.85 | $3.73 | $3.78 | $3.78 | 51,156 |
| 2023-07-27 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 58,430 |
| 2023-07-26 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 75,382 |
| 2023-07-25 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 57,508 |
| 2023-07-24 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 13,348 |
| 2023-07-21 | $3.69 | $3.69 | $3.66 | $3.67 | $3.67 | 21,222 |
| 2023-07-20 | $3.73 | $3.73 | $3.71 | $3.72 | $3.72 | 38,631 |
| 2023-07-19 | $3.75 | $3.78 | $3.72 | $3.72 | $3.72 | 16,945 |
| 2023-07-18 | $3.75 | $3.77 | $3.74 | $3.74 | $3.74 | 44,793 |
| 2023-07-17 | $3.69 | $3.73 | $3.64 | $3.65 | $3.65 | 21,111 |
| 2023-07-14 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 19,457 |
| 2023-07-13 | $3.69 | $3.72 | $3.65 | $3.70 | $3.70 | 20,076 |
| 2023-07-12 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 23,086 |
| 2023-07-11 | $3.63 | $3.67 | $3.62 | $3.65 | $3.65 | 31,385 |
| 2023-07-10 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 13,253 |
| 2023-07-07 | $3.63 | $3.73 | $3.62 | $3.73 | $3.73 | 20,129 |
| 2023-07-06 | $3.74 | $3.74 | $3.53 | $3.58 | $3.58 | 39,933 |
| 2023-07-05 | $3.59 | $3.63 | $3.59 | $3.59 | $3.59 | 39,771 |
| 2023-07-03 | $3.50 | $3.53 | $3.48 | $3.52 | $3.52 | 16,352 |
| 2023-06-30 | $3.49 | $3.51 | $3.49 | $3.50 | $3.50 | 69,513 |
| 2023-06-29 | $3.48 | $3.50 | $3.46 | $3.46 | $3.46 | 24,981 |
| 2023-06-28 | $3.48 | $3.49 | $3.47 | $3.48 | $3.48 | 70,319 |
| 2023-06-27 | $3.42 | $3.44 | $3.40 | $3.41 | $3.41 | 69,840 |
| 2023-06-26 | $3.40 | $3.42 | $3.40 | $3.42 | $3.42 | 118,946 |
| 2023-06-23 | $3.45 | $3.45 | $3.42 | $3.42 | $3.42 | 36,908 |
| 2023-06-22 | $3.52 | $3.54 | $3.51 | $3.51 | $3.51 | 98,969 |
| 2023-06-21 | $3.51 | $3.52 | $3.51 | $3.51 | $3.51 | 31,393 |
| 2023-06-20 | $3.59 | $3.59 | $3.47 | $3.47 | $3.47 | 49,792 |
| 2023-06-16 | $3.45 | $3.52 | $3.45 | $3.50 | $3.50 | 9,975 |
| 2023-06-15 | $3.56 | $3.58 | $3.55 | $3.57 | $3.57 | 58,007 |
| 2023-06-14 | $3.75 | $3.75 | $3.59 | $3.64 | $3.64 | 35,924 |
| 2023-06-13 | $3.61 | $3.61 | $3.58 | $3.58 | $3.58 | 49,319 |
| 2023-06-12 | $3.59 | $3.61 | $3.57 | $3.57 | $3.57 | 74,354 |
| 2023-06-09 | $3.62 | $3.63 | $3.60 | $3.61 | $3.61 | 38,084 |
| 2023-06-08 | $3.60 | $3.61 | $3.58 | $3.60 | $3.60 | 35,817 |
| 2023-06-07 | $3.46 | $3.66 | $3.46 | $3.58 | $3.58 | 39,539 |
| 2023-06-06 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 32,130 |
| 2023-06-05 | $3.71 | $3.78 | $3.61 | $3.61 | $3.61 | 118,389 |
| 2023-06-02 | $3.57 | $3.78 | $3.57 | $3.67 | $3.67 | 34,848 |
| 2023-06-01 | $3.57 | $3.63 | $3.56 | $3.62 | $3.62 | 195,842 |
| 2023-05-31 | $3.47 | $3.49 | $3.46 | $3.49 | $3.49 | 90,895 |
| 2023-05-30 | $3.50 | $3.52 | $3.44 | $3.52 | $3.52 | 78,861 |
| 2023-05-26 | $3.54 | $3.57 | $3.53 | $3.54 | $3.54 | 82,776 |
| 2023-05-25 | $3.59 | $3.61 | $3.57 | $3.57 | $3.57 | 78,324 |
| 2023-05-24 | $3.67 | $3.67 | $3.64 | $3.64 | $3.64 | 54,795 |
| 2023-05-23 | $3.68 | $3.69 | $3.64 | $3.65 | $3.65 | 64,292 |
| 2023-05-22 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 104,676 |
| 2023-05-19 | $3.71 | $3.72 | $3.69 | $3.70 | $3.70 | 75,050 |
| 2023-05-18 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 34,191 |
| 2023-05-17 | $3.74 | $3.76 | $3.72 | $3.76 | $3.76 | 40,091 |
| 2023-05-16 | $3.75 | $3.76 | $3.72 | $3.72 | $3.72 | 53,439 |
| 2023-05-15 | $3.67 | $3.73 | $3.67 | $3.71 | $3.71 | 57,094 |
| 2023-05-12 | $3.80 | $3.88 | $3.63 | $3.63 | $3.63 | 53,145 |
| 2023-05-11 | $3.75 | $3.75 | $3.71 | $3.71 | $3.71 | 91,201 |
| 2023-05-10 | $3.68 | $3.73 | $3.66 | $3.66 | $3.66 | 39,230 |
| 2023-05-09 | $3.64 | $3.66 | $3.62 | $3.63 | $3.63 | 76,148 |
| 2023-05-08 | $3.59 | $3.62 | $3.55 | $3.61 | $3.61 | 133,161 |
| 2023-05-05 | $3.56 | $3.62 | $3.55 | $3.62 | $3.62 | 68,759 |
| 2023-05-04 | $3.48 | $3.59 | $3.48 | $3.54 | $3.54 | 81,107 |
| 2023-05-03 | $3.60 | $3.68 | $3.55 | $3.56 | $3.56 | 107,540 |
| 2023-05-02 | $3.53 | $3.58 | $3.48 | $3.50 | $3.50 | 62,296 |
| 2023-05-01 | $3.57 | $3.57 | $3.55 | $3.57 | $3.57 | 149,686 |
| 2023-04-28 | $3.50 | $3.57 | $3.50 | $3.56 | $3.56 | 46,713 |
| 2023-04-27 | $3.59 | $3.61 | $3.56 | $3.61 | $3.61 | 81,827 |
| 2023-04-26 | $3.59 | $3.62 | $3.54 | $3.56 | $3.56 | 49,629 |
| 2023-04-25 | $3.56 | $3.65 | $3.55 | $3.55 | $3.55 | 149,979 |
| 2023-04-24 | $3.55 | $3.57 | $3.53 | $3.56 | $3.56 | 59,944 |
| 2023-04-21 | $3.52 | $3.60 | $3.52 | $3.56 | $3.56 | 65,409 |
| 2023-04-20 | $3.61 | $3.66 | $3.60 | $3.60 | $3.60 | 83,370 |
| 2023-04-19 | $3.59 | $3.63 | $3.57 | $3.57 | $3.57 | 43,798 |
| 2023-04-18 | $3.57 | $3.57 | $3.55 | $3.56 | $3.56 | 99,090 |
| 2023-04-17 | $3.45 | $3.53 | $3.45 | $3.52 | $3.52 | 75,143 |
| 2023-04-14 | $3.43 | $3.47 | $3.43 | $3.47 | $3.47 | 120,196 |
| 2023-04-13 | $3.45 | $3.47 | $3.43 | $3.46 | $3.46 | 94,135 |
| 2023-04-12 | $3.43 | $3.45 | $3.41 | $3.42 | $3.42 | 129,290 |
| 2023-04-11 | $3.35 | $3.42 | $3.35 | $3.42 | $3.42 | 128,653 |
| 2023-04-10 | $3.38 | $3.41 | $3.36 | $3.40 | $3.40 | 110,111 |
| 2023-04-06 | $3.37 | $3.40 | $3.37 | $3.40 | $3.40 | 73,493 |
| 2023-04-05 | $3.37 | $3.48 | $3.37 | $3.42 | $3.42 | 159,700 |
| 2023-04-04 | $3.44 | $3.47 | $3.43 | $3.43 | $3.43 | 234,458 |
| 2023-04-03 | $3.48 | $3.49 | $3.45 | $3.48 | $3.48 | 63,821 |
| 2023-03-31 | $3.41 | $3.42 | $3.39 | $3.42 | $3.42 | 59,950 |
| 2023-03-30 | $3.40 | $3.45 | $3.39 | $3.43 | $3.43 | 81,745 |
| 2023-03-29 | $3.45 | $3.49 | $3.41 | $3.42 | $3.42 | 99,071 |
| 2023-03-28 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 81,357 |
| 2023-03-27 | $3.39 | $3.41 | $3.37 | $3.37 | $3.37 | 70,527 |
| 2023-03-24 | $3.46 | $3.46 | $3.42 | $3.46 | $3.46 | 58,625 |
| 2023-03-23 | $3.47 | $3.50 | $3.44 | $3.44 | $3.44 | 61,669 |
| 2023-03-22 | $3.44 | $3.57 | $3.41 | $3.41 | $3.41 | 194,390 |
| 2023-03-21 | $3.41 | $3.44 | $3.38 | $3.44 | $3.44 | 70,414 |
| 2023-03-20 | $3.41 | $3.43 | $3.39 | $3.39 | $3.39 | 69,232 |
| 2023-03-17 | $3.39 | $3.40 | $3.37 | $3.38 | $3.38 | 83,973 |
| 2023-03-16 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 166,133 |
| 2023-03-15 | $3.48 | $3.63 | $3.48 | $3.55 | $3.55 | 117,284 |
| 2023-03-14 | $3.49 | $3.51 | $3.48 | $3.51 | $3.51 | 98,706 |
| 2023-03-13 | $3.59 | $3.67 | $3.59 | $3.63 | $3.63 | 37,868 |
| 2023-03-10 | $3.84 | $3.84 | $3.69 | $3.73 | $3.73 | 24,388 |
| 2023-03-09 | $3.83 | $3.95 | $3.83 | $3.83 | $3.83 | 747,960 |
| 2023-03-08 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 33,497 |
| 2023-03-07 | $3.80 | $3.81 | $3.76 | $3.76 | $3.76 | 44,664 |
| 2023-03-06 | $3.78 | $3.79 | $3.77 | $3.77 | $3.77 | 50,706 |
| 2023-03-03 | $3.74 | $3.78 | $3.72 | $3.77 | $3.77 | 36,835 |
| 2023-03-02 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 30,503 |
| 2023-03-01 | $3.69 | $3.72 | $3.68 | $3.68 | $3.68 | 94,696 |
| 2023-02-28 | $3.64 | $3.66 | $3.62 | $3.65 | $3.65 | 83,100 |
| 2023-02-27 | $3.65 | $3.67 | $3.59 | $3.62 | $3.62 | 29,267 |
| 2023-02-24 | $3.54 | $3.55 | $3.52 | $3.52 | $3.52 | 21,815 |
| 2023-02-23 | $3.56 | $3.61 | $3.56 | $3.59 | $3.59 | 31,014 |
| 2023-02-22 | $3.59 | $3.60 | $3.57 | $3.58 | $3.58 | 65,179 |
| 2023-02-21 | $3.61 | $3.62 | $3.59 | $3.59 | $3.59 | 44,362 |
| 2023-02-17 | $3.58 | $3.59 | $3.56 | $3.57 | $3.57 | 22,774 |
| 2023-02-16 | $3.54 | $3.59 | $3.54 | $3.58 | $3.58 | 25,381 |
| 2023-02-15 | $3.58 | $3.64 | $3.58 | $3.62 | $3.62 | 13,877 |
| 2023-02-14 | $3.62 | $3.64 | $3.60 | $3.61 | $3.61 | 28,870 |
| 2023-02-13 | $3.60 | $3.65 | $3.60 | $3.63 | $3.63 | 68,445 |
| 2023-02-10 | $3.66 | $3.68 | $3.64 | $3.66 | $3.66 | 19,821 |
| 2023-02-09 | $3.78 | $3.78 | $3.61 | $3.64 | $3.64 | 27,809 |
| 2023-02-08 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 35,025 |
| 2023-02-07 | $3.60 | $3.62 | $3.57 | $3.62 | $3.62 | 37,906 |
| 2023-02-06 | $3.50 | $3.51 | $3.49 | $3.50 | $3.50 | 51,936 |
| 2023-02-03 | $3.58 | $3.60 | $3.56 | $3.56 | $3.56 | 21,034 |
| 2023-02-02 | $3.60 | $3.61 | $3.57 | $3.57 | $3.57 | 25,899 |
| 2023-02-01 | $3.63 | $3.63 | $3.57 | $3.62 | $3.62 | 46,142 |
| 2023-01-31 | $3.72 | $3.72 | $3.54 | $3.54 | $3.54 | 49,207 |
| 2023-01-30 | $3.68 | $3.72 | $3.66 | $3.70 | $3.70 | 30,969 |
| 2023-01-27 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 42,492 |
| 2023-01-26 | $3.60 | $3.62 | $3.58 | $3.60 | $3.60 | 47,668 |
| 2023-01-25 | $3.63 | $3.65 | $3.61 | $3.62 | $3.62 | 307,085 |
| 2023-01-24 | $3.61 | $3.64 | $3.59 | $3.62 | $3.62 | 66,968 |
| 2023-01-23 | $3.54 | $3.58 | $3.54 | $3.57 | $3.57 | 60,865 |
| 2023-01-20 | $3.59 | $3.61 | $3.55 | $3.61 | $3.61 | 37,286 |
| 2023-01-19 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 92,947 |
| 2023-01-18 | $3.75 | $3.75 | $3.57 | $3.59 | $3.59 | 77,601 |
| 2023-01-17 | $3.58 | $3.62 | $3.58 | $3.62 | $3.62 | 68,361 |
| 2023-01-13 | $3.87 | $3.87 | $3.78 | $3.81 | $3.81 | 62,966 |
| 2023-01-12 | $3.50 | $3.69 | $3.50 | $3.60 | $3.60 | 240,611 |
| 2023-01-11 | $3.31 | $3.53 | $3.31 | $3.45 | $3.45 | 407,350 |
| 2023-01-10 | $3.45 | $3.48 | $3.44 | $3.45 | $3.45 | 35,855 |
| 2023-01-09 | $3.52 | $3.52 | $3.49 | $3.50 | $3.50 | 97,063 |
| 2023-01-06 | $3.56 | $3.56 | $3.45 | $3.51 | $3.51 | 96,136 |
| 2023-01-05 | $3.43 | $3.45 | $3.40 | $3.43 | $3.43 | 251,222 |
| 2023-01-04 | $3.53 | $3.53 | $3.50 | $3.53 | $3.53 | 116,361 |
| 2023-01-03 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 90,388 |
| 2022-12-30 | $3.43 | $3.44 | $3.41 | $3.44 | $3.44 | 49,946 |
| 2022-12-29 | $3.41 | $3.41 | $3.37 | $3.40 | $3.40 | 54,773 |
| 2022-12-28 | $3.44 | $3.45 | $3.41 | $3.44 | $3.44 | 103,147 |
| 2022-12-27 | $3.44 | $3.46 | $3.43 | $3.44 | $3.44 | 92,424 |
| 2022-12-23 | $3.41 | $3.45 | $3.41 | $3.43 | $3.43 | 936,926 |
| 2022-12-22 | $3.42 | $3.43 | $3.39 | $3.41 | $3.41 | 645,847 |
| 2022-12-21 | $3.59 | $3.59 | $3.40 | $3.40 | $3.40 | 71,698 |
| 2022-12-20 | $3.19 | $3.36 | $3.19 | $3.29 | $3.29 | 167,048 |
| 2022-12-19 | $3.09 | $3.11 | $3.07 | $3.08 | $3.08 | 173,613 |
| 2022-12-16 | $3.08 | $3.08 | $3.02 | $3.04 | $3.04 | 107,971 |
| 2022-12-15 | $3.07 | $3.08 | $3.03 | $3.05 | $3.05 | 68,629 |
| 2022-12-14 | $3.10 | $3.11 | $3.07 | $3.09 | $3.09 | 87,678 |
| 2022-12-13 | $3.02 | $3.17 | $3.02 | $3.09 | $3.09 | 92,951 |
| 2022-12-12 | $3.03 | $3.05 | $3.02 | $3.02 | $3.02 | 181,020 |
| 2022-12-09 | $3.04 | $3.06 | $3.02 | $3.02 | $3.02 | 104,577 |
| 2022-12-08 | $3.05 | $3.07 | $3.02 | $3.03 | $3.03 | 118,374 |
| 2022-12-07 | $2.94 | $3.12 | $2.94 | $3.05 | $3.05 | 88,637 |
| 2022-12-06 | $3.05 | $3.08 | $3.00 | $3.02 | $3.02 | 94,862 |
| 2022-12-05 | $3.10 | $3.10 | $3.01 | $3.01 | $3.01 | 102,987 |
| 2022-12-02 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 133,628 |
| 2022-12-01 | $3.24 | $3.24 | $3.14 | $3.15 | $3.15 | 154,647 |
| 2022-11-30 | $3.21 | $3.23 | $3.15 | $3.20 | $3.20 | 444,752 |
| 2022-11-29 | $3.11 | $3.25 | $3.11 | $3.21 | $3.21 | 158,500 |
| 2022-11-28 | $3.15 | $3.19 | $3.15 | $3.18 | $3.18 | 74,804 |
| 2022-11-25 | $3.22 | $3.24 | $3.20 | $3.24 | $3.24 | 58,740 |
| 2022-11-23 | $2.97 | $3.13 | $2.97 | $3.12 | $3.12 | 83,199 |
| 2022-11-22 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 129,798 |
| 2022-11-21 | $3.00 | $3.00 | $2.96 | $3.00 | $3.00 | 180,165 |
| 2022-11-18 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 385,719 |
| 2022-11-17 | $2.84 | $3.06 | $2.84 | $2.95 | $2.95 | 119,725 |
| 2022-11-16 | $2.82 | $2.97 | $2.82 | $2.93 | $2.93 | 130,120 |
| 2022-11-15 | $3.05 | $3.05 | $2.97 | $2.97 | $2.97 | 146,162 |
| 2022-11-14 | $2.97 | $2.98 | $2.91 | $2.93 | $2.93 | 155,812 |
| 2022-11-11 | $3.05 | $3.17 | $2.97 | $3.00 | $3.00 | 92,116 |
| 2022-11-10 | $3.00 | $3.18 | $3.00 | $3.10 | $3.10 | 108,285 |
| 2022-11-09 | $2.84 | $2.98 | $2.84 | $2.94 | $2.94 | 88,544 |
| 2022-11-08 | $2.96 | $2.99 | $2.94 | $2.97 | $2.97 | 221,399 |
| 2022-11-07 | $2.90 | $3.00 | $2.90 | $2.92 | $2.92 | 321,004 |
| 2022-11-04 | $2.80 | $3.00 | $2.80 | $2.93 | $2.93 | 108,328 |
| 2022-11-03 | $2.74 | $2.99 | $2.74 | $2.89 | $2.89 | 467,885 |
| 2022-11-02 | $2.89 | $2.95 | $2.87 | $2.89 | $2.89 | 421,190 |
| 2022-11-01 | $2.86 | $2.86 | $2.81 | $2.83 | $2.83 | 220,819 |
| 2022-10-31 | $3.01 | $3.01 | $2.75 | $2.82 | $2.82 | 316,921 |
| 2022-10-28 | $2.81 | $2.84 | $2.79 | $2.82 | $2.82 | 184,454 |
| 2022-10-27 | $2.75 | $2.84 | $2.75 | $2.81 | $2.81 | 259,745 |
| 2022-10-26 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 77,295 |
| 2022-10-25 | $2.91 | $2.93 | $2.89 | $2.91 | $2.91 | 243,813 |
| 2022-10-24 | $3.04 | $3.04 | $2.83 | $2.86 | $2.86 | 394,518 |
| 2022-10-21 | $2.79 | $2.93 | $2.77 | $2.89 | $2.89 | 279,463 |
| 2022-10-20 | $2.75 | $2.89 | $2.75 | $2.83 | $2.83 | 336,925 |
| 2022-10-19 | $2.96 | $2.96 | $2.76 | $2.79 | $2.79 | 311,191 |
| 2022-10-18 | $2.76 | $2.84 | $2.76 | $2.79 | $2.79 | 683,381 |
| 2022-10-17 | $2.84 | $2.89 | $2.80 | $2.82 | $2.82 | 402,218 |
| 2022-10-14 | $2.80 | $2.86 | $2.80 | $2.80 | $2.80 | 313,882 |
| 2022-10-13 | $2.78 | $2.87 | $2.75 | $2.86 | $2.86 | 266,537 |
| 2022-10-12 | $2.83 | $2.86 | $2.78 | $2.80 | $2.80 | 160,709 |
| 2022-10-11 | $2.87 | $2.89 | $2.84 | $2.85 | $2.85 | 507,784 |
| 2022-10-10 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 366,306 |
| 2022-10-07 | $2.98 | $3.03 | $2.85 | $2.88 | $2.88 | 335,651 |
| 2022-10-06 | $2.91 | $2.91 | $2.88 | $2.91 | $2.91 | 517,618 |
| 2022-10-05 | $2.80 | $3.09 | $2.80 | $2.89 | $2.89 | 478,937 |
| 2022-10-04 | $2.85 | $2.91 | $2.85 | $2.89 | $2.89 | 689,965 |
| 2022-10-03 | $2.72 | $2.83 | $2.72 | $2.81 | $2.81 | 361,996 |
| 2022-09-30 | $2.80 | $2.81 | $2.77 | $2.78 | $2.78 | 771,619 |
| 2022-09-29 | $2.80 | $2.81 | $2.78 | $2.79 | $2.79 | 431,032 |
| 2022-09-28 | $2.75 | $2.87 | $2.75 | $2.87 | $2.87 | 802,444 |
| 2022-09-27 | $2.83 | $2.85 | $2.79 | $2.80 | $2.80 | 711,440 |
| 2022-09-26 | $2.85 | $2.85 | $2.81 | $2.81 | $2.81 | 553,325 |
| 2022-09-23 | $2.92 | $2.93 | $2.84 | $2.85 | $2.85 | 141,765 |
| 2022-09-22 | $3.17 | $3.17 | $2.91 | $2.94 | $2.94 | 245,925 |
| 2022-09-21 | $2.92 | $2.99 | $2.92 | $2.92 | $2.92 | 170,273 |
| 2022-09-20 | $2.85 | $2.94 | $2.85 | $2.92 | $2.92 | 340,407 |
| 2022-09-19 | $2.87 | $2.98 | $2.87 | $2.96 | $2.96 | 441,971 |
| 2022-09-16 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 428,579 |
| 2022-09-15 | $3.11 | $3.11 | $2.88 | $2.91 | $2.91 | 368,159 |
| 2022-09-14 | $2.97 | $3.00 | $2.95 | $2.99 | $2.99 | 274,375 |
| 2022-09-13 | $2.81 | $3.02 | $2.81 | $2.93 | $2.93 | 500,263 |
| 2022-09-12 | $2.88 | $3.08 | $2.88 | $3.01 | $3.01 | 225,774 |
| 2022-09-09 | $2.90 | $3.07 | $2.90 | $3.05 | $3.05 | 217,094 |
| 2022-09-08 | $2.98 | $3.02 | $2.96 | $3.01 | $3.01 | 268,848 |
| 2022-09-07 | $2.94 | $2.98 | $2.93 | $2.97 | $2.97 | 333,578 |
| 2022-09-06 | $2.84 | $3.03 | $2.84 | $2.97 | $2.97 | 230,551 |
| 2022-09-02 | $2.94 | $3.14 | $2.94 | $3.12 | $3.12 | 129,974 |
| 2022-09-01 | $3.15 | $3.15 | $3.10 | $3.14 | $3.14 | 117,302 |
| 2022-08-31 | $2.98 | $3.16 | $2.98 | $3.14 | $3.14 | 109,732 |
| 2022-08-30 | $3.18 | $3.19 | $3.14 | $3.17 | $3.17 | 177,339 |
| 2022-08-29 | $3.20 | $3.20 | $3.15 | $3.16 | $3.16 | 102,532 |
| 2022-08-26 | $3.22 | $3.23 | $3.10 | $3.19 | $3.19 | 116,017 |
| 2022-08-25 | $3.34 | $3.34 | $3.19 | $3.24 | $3.24 | 136,880 |
| 2022-08-24 | $3.20 | $3.23 | $3.18 | $3.23 | $3.23 | 76,117 |
| 2022-08-23 | $3.18 | $3.20 | $3.17 | $3.18 | $3.18 | 172,004 |
| 2022-08-22 | $3.18 | $3.18 | $3.13 | $3.17 | $3.17 | 205,460 |
| 2022-08-19 | $3.18 | $3.19 | $3.17 | $3.19 | $3.19 | 216,464 |
| 2022-08-18 | $3.23 | $3.24 | $3.22 | $3.23 | $3.23 | 81,735 |
| 2022-08-17 | $3.23 | $3.26 | $3.22 | $3.23 | $3.23 | 62,205 |
| 2022-08-16 | $3.26 | $3.26 | $3.21 | $3.23 | $3.23 | 95,529 |
| 2022-08-15 | $3.26 | $3.30 | $3.26 | $3.30 | $3.30 | 59,302 |
| 2022-08-12 | $3.29 | $3.29 | $3.25 | $3.28 | $3.28 | 72,137 |
| 2022-08-11 | $3.10 | $3.32 | $3.10 | $3.28 | $3.28 | 67,153 |
| 2022-08-10 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 83,310 |
| 2022-08-09 | $3.19 | $3.19 | $3.15 | $3.19 | $3.19 | 131,594 |
| 2022-08-08 | $3.22 | $3.24 | $3.20 | $3.20 | $3.20 | 188,793 |
| 2022-08-05 | $3.15 | $3.18 | $3.12 | $3.18 | $3.18 | 94,427 |
| 2022-08-04 | $3.21 | $3.22 | $3.19 | $3.20 | $3.20 | 181,377 |
| 2022-08-03 | $3.21 | $3.23 | $3.19 | $3.23 | $3.23 | 176,108 |
| 2022-08-02 | $3.29 | $3.32 | $3.25 | $3.26 | $3.26 | 149,986 |
| 2022-08-01 | $3.34 | $3.39 | $3.34 | $3.39 | $3.39 | 151,211 |
| 2022-07-29 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 60,276 |
| 2022-07-28 | $3.28 | $3.30 | $3.20 | $3.30 | $3.30 | 205,260 |
| 2022-07-27 | $3.19 | $3.22 | $3.17 | $3.19 | $3.19 | 92,419 |
| 2022-07-26 | $3.17 | $3.19 | $3.17 | $3.17 | $3.17 | 208,659 |
| 2022-07-25 | $3.17 | $3.20 | $3.13 | $3.19 | $3.19 | 176,571 |
| 2022-07-22 | $3.17 | $3.18 | $3.14 | $3.16 | $3.16 | 210,396 |
| 2022-07-21 | $3.12 | $3.16 | $3.09 | $3.16 | $3.16 | 341,267 |
| 2022-07-20 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 349,081 |
| 2022-07-19 | $3.11 | $3.14 | $3.10 | $3.11 | $3.11 | 672,272 |
| 2022-07-18 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 179,108 |
| 2022-07-15 | $3.02 | $3.05 | $3.00 | $3.05 | $3.05 | 333,406 |
| 2022-07-14 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 189,521 |
| 2022-07-13 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 131,697 |
| 2022-07-12 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 143,600 |
| 2022-07-11 | $3.15 | $3.17 | $3.14 | $3.16 | $3.16 | 261,655 |
| 2022-07-08 | $2.97 | $3.17 | $2.97 | $3.15 | $3.15 | 187,358 |
| 2022-07-07 | $3.13 | $3.14 | $3.11 | $3.11 | $3.11 | 195,162 |
| 2022-07-06 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 202,334 |
| 2022-07-05 | $3.18 | $3.22 | $3.14 | $3.22 | $3.22 | 251,384 |
| 2022-07-01 | $2.96 | $3.16 | $2.96 | $3.16 | $3.16 | 322,275 |
| 2022-06-30 | $2.91 | $3.13 | $2.91 | $3.10 | $3.10 | 152,213 |
| 2022-06-29 | $3.12 | $3.14 | $3.09 | $3.11 | $3.11 | 169,818 |
| 2022-06-28 | $3.14 | $3.14 | $3.08 | $3.12 | $3.12 | 361,523 |
| 2022-06-27 | $3.10 | $3.12 | $3.08 | $3.12 | $3.12 | 299,993 |
| 2022-06-24 | $3.15 | $3.25 | $3.13 | $3.25 | $3.25 | 241,769 |
| 2022-06-23 | $3.15 | $3.16 | $3.12 | $3.15 | $3.15 | 265,003 |
| 2022-06-22 | $3.07 | $3.11 | $3.06 | $3.08 | $3.08 | 281,508 |
| 2022-06-21 | $3.09 | $3.11 | $3.07 | $3.09 | $3.09 | 212,968 |
| 2022-06-17 | $3.02 | $3.05 | $2.98 | $3.02 | $3.02 | 283,930 |
| 2022-06-16 | $3.04 | $3.08 | $3.03 | $3.04 | $3.04 | 209,516 |
| 2022-06-15 | $3.03 | $3.05 | $2.97 | $3.02 | $3.02 | 176,135 |
| 2022-06-14 | $3.00 | $3.00 | $2.93 | $2.93 | $2.93 | 674,967 |
| 2022-06-13 | $2.91 | $3.07 | $2.91 | $2.97 | $2.97 | 181,225 |
| 2022-06-10 | $2.92 | $2.98 | $2.92 | $2.96 | $2.96 | 220,574 |
| 2022-06-09 | $2.99 | $3.00 | $2.96 | $2.97 | $2.97 | 148,711 |
| 2022-06-08 | $2.90 | $2.99 | $2.90 | $2.97 | $2.97 | 189,040 |
| 2022-06-07 | $3.02 | $3.05 | $3.02 | $3.03 | $3.03 | 219,623 |
| 2022-06-06 | $3.05 | $3.08 | $2.99 | $3.03 | $3.03 | 47,688 |
| 2022-06-03 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 130,685 |
| 2022-06-02 | $3.09 | $3.12 | $3.02 | $3.06 | $3.06 | 260,335 |
| 2022-06-01 | $3.01 | $3.05 | $3.00 | $3.00 | $3.00 | 294,763 |
| 2022-05-31 | $3.02 | $3.09 | $2.95 | $3.00 | $3.00 | 333,883 |
| 2022-05-27 | $3.06 | $3.08 | $3.04 | $3.08 | $3.08 | 172,401 |
| 2022-05-26 | $3.05 | $3.06 | $3.03 | $3.05 | $3.05 | 579,183 |
| 2022-05-25 | $2.95 | $3.05 | $2.95 | $3.05 | $3.05 | 210,835 |
| 2022-05-24 | $2.89 | $3.08 | $2.89 | $3.03 | $3.03 | 425,859 |
| 2022-05-23 | $3.03 | $3.09 | $3.03 | $3.07 | $3.07 | 352,077 |
| 2022-05-20 | $3.01 | $3.01 | $2.94 | $3.00 | $3.00 | 446,769 |
| 2022-05-19 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 168,003 |
| 2022-05-18 | $3.03 | $3.06 | $2.94 | $2.99 | $2.99 | 395,803 |
| 2022-05-17 | $3.01 | $3.10 | $3.01 | $3.09 | $3.09 | 250,641 |
| 2022-05-16 | $3.16 | $3.18 | $3.13 | $3.17 | $3.17 | 229,422 |
| 2022-05-13 | $3.19 | $3.21 | $3.17 | $3.20 | $3.20 | 195,185 |
| 2022-05-12 | $2.93 | $3.18 | $2.93 | $3.18 | $3.18 | 260,847 |
| 2022-05-11 | $3.17 | $3.17 | $2.97 | $3.08 | $3.08 | 192,590 |
| 2022-05-10 | $3.20 | $3.21 | $3.12 | $3.18 | $3.18 | 330,737 |
| 2022-05-09 | $3.18 | $3.21 | $3.17 | $3.20 | $3.20 | 214,153 |
| 2022-05-06 | $3.20 | $3.24 | $3.18 | $3.22 | $3.22 | 279,237 |
| 2022-05-05 | $3.17 | $3.17 | $3.10 | $3.14 | $3.14 | 219,437 |
| 2022-05-04 | $3.18 | $3.23 | $3.11 | $3.22 | $3.22 | 326,515 |
| 2022-05-03 | $3.13 | $3.15 | $3.09 | $3.10 | $3.10 | 429,856 |
| 2022-05-02 | $2.97 | $3.14 | $2.97 | $3.10 | $3.10 | 405,444 |
| 2022-04-29 | $3.15 | $3.17 | $3.08 | $3.14 | $3.14 | 294,623 |
| 2022-04-28 | $3.09 | $3.14 | $3.08 | $3.11 | $3.11 | 431,614 |
| 2022-04-27 | $3.23 | $3.23 | $3.04 | $3.09 | $3.09 | 351,408 |
| 2022-04-26 | $3.11 | $3.11 | $3.07 | $3.08 | $3.08 | 411,622 |
| 2022-04-25 | $3.17 | $3.25 | $3.09 | $3.14 | $3.14 | 306,098 |
| 2022-04-22 | $3.12 | $3.19 | $3.07 | $3.12 | $3.12 | 231,544 |
| 2022-04-21 | $3.15 | $3.15 | $3.07 | $3.07 | $3.07 | 232,276 |
| 2022-04-20 | $3.05 | $3.17 | $3.05 | $3.14 | $3.14 | 342,677 |
| 2022-04-19 | $3.06 | $3.08 | $3.06 | $3.07 | $3.07 | 607,152 |
| 2022-04-18 | $3.13 | $3.17 | $3.05 | $3.10 | $3.10 | 214,388 |
| 2022-04-14 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 236,583 |
| 2022-04-13 | $3.09 | $3.13 | $3.07 | $3.12 | $3.12 | 260,579 |
| 2022-04-12 | $3.16 | $3.16 | $3.12 | $3.14 | $3.14 | 247,333 |
| 2022-04-11 | $3.19 | $3.21 | $3.14 | $3.14 | $3.14 | 197,292 |
| 2022-04-08 | $3.17 | $3.20 | $3.17 | $3.19 | $3.19 | 178,814 |
| 2022-04-07 | $3.16 | $3.20 | $3.12 | $3.16 | $3.16 | 314,478 |
| 2022-04-06 | $3.17 | $3.18 | $3.15 | $3.17 | $3.17 | 200,350 |
| 2022-04-05 | $3.22 | $3.26 | $3.16 | $3.21 | $3.21 | 201,505 |
| 2022-04-04 | $3.27 | $3.30 | $3.27 | $3.28 | $3.28 | 363,878 |
| 2022-04-01 | $3.21 | $3.29 | $3.21 | $3.29 | $3.29 | 175,755 |
| 2022-03-31 | $3.35 | $3.36 | $3.30 | $3.32 | $3.32 | 73,284 |
| 2022-03-30 | $3.48 | $3.51 | $3.42 | $3.42 | $3.42 | 93,325 |
| 2022-03-29 | $3.58 | $3.67 | $3.58 | $3.63 | $3.63 | 1,728,907 |
| 2022-03-28 | $3.53 | $3.56 | $3.48 | $3.56 | $3.56 | 631,484 |
| 2022-03-25 | $3.28 | $3.47 | $3.28 | $3.42 | $3.42 | 97,815 |
| 2022-03-24 | $3.44 | $3.45 | $3.42 | $3.42 | $3.42 | 65,473 |
| 2022-03-23 | $3.44 | $3.46 | $3.41 | $3.44 | $3.44 | 63,620 |
| 2022-03-22 | $3.49 | $3.51 | $3.49 | $3.50 | $3.50 | 132,214 |
| 2022-03-21 | $3.44 | $3.50 | $3.43 | $3.46 | $3.46 | 113,447 |
| 2022-03-18 | $3.42 | $3.46 | $3.40 | $3.42 | $3.42 | 137,730 |
| 2022-03-17 | $3.41 | $3.47 | $3.41 | $3.41 | $3.41 | 135,445 |
| 2022-03-16 | $3.44 | $3.45 | $3.37 | $3.42 | $3.42 | 78,162 |
| 2022-03-15 | $3.40 | $3.44 | $3.37 | $3.44 | $3.44 | 258,134 |
| 2022-03-14 | $3.47 | $3.47 | $3.35 | $3.36 | $3.36 | 168,809 |
| 2022-03-11 | $3.38 | $3.38 | $3.34 | $3.35 | $3.35 | 81,802 |
| 2022-03-10 | $3.38 | $3.47 | $3.38 | $3.39 | $3.39 | 108,333 |
| 2022-03-09 | $3.35 | $3.39 | $3.34 | $3.39 | $3.39 | 186,852 |
| 2022-03-08 | $3.31 | $3.33 | $3.26 | $3.26 | $3.26 | 141,568 |
| 2022-03-07 | $3.40 | $3.44 | $3.40 | $3.41 | $3.41 | 115,798 |
| 2022-03-04 | $3.49 | $3.54 | $3.47 | $3.50 | $3.50 | 59,930 |
| 2022-03-03 | $3.54 | $3.57 | $3.53 | $3.55 | $3.55 | 114,474 |
| 2022-03-02 | $3.48 | $3.49 | $3.46 | $3.49 | $3.49 | 151,010 |
| 2022-03-01 | $3.56 | $3.58 | $3.50 | $3.52 | $3.52 | 71,050 |
| 2022-02-28 | $3.60 | $3.64 | $3.59 | $3.64 | $3.64 | 110,819 |
| 2022-02-25 | $3.43 | $3.68 | $3.43 | $3.66 | $3.66 | 120,272 |
| 2022-02-24 | $3.74 | $3.74 | $3.58 | $3.63 | $3.63 | 61,007 |
| 2022-02-23 | $3.63 | $3.64 | $3.60 | $3.60 | $3.60 | 41,069 |
| 2022-02-22 | $3.39 | $3.66 | $3.39 | $3.61 | $3.61 | 123,585 |
| 2022-02-18 | $3.64 | $3.65 | $3.62 | $3.64 | $3.64 | 33,818 |
| 2022-02-17 | $3.83 | $3.83 | $3.67 | $3.70 | $3.70 | 33,384 |
| 2022-02-16 | $3.85 | $3.85 | $3.69 | $3.73 | $3.73 | 39,134 |
| 2022-02-15 | $3.81 | $3.81 | $3.56 | $3.66 | $3.66 | 29,942 |
| 2022-02-14 | $3.65 | $3.69 | $3.65 | $3.68 | $3.68 | 67,217 |
| 2022-02-11 | $3.67 | $3.68 | $3.62 | $3.65 | $3.65 | 33,857 |
| 2022-02-10 | $3.67 | $3.69 | $3.64 | $3.64 | $3.64 | 31,746 |
| 2022-02-09 | $3.69 | $3.72 | $3.67 | $3.69 | $3.69 | 40,723 |
| 2022-02-08 | $3.76 | $3.79 | $3.76 | $3.77 | $3.77 | 64,231 |
| 2022-02-07 | $3.80 | $3.80 | $3.69 | $3.70 | $3.70 | 76,940 |
| 2022-02-04 | $3.69 | $3.69 | $3.58 | $3.61 | $3.61 | 67,422 |
| 2022-02-03 | $3.60 | $3.61 | $3.57 | $3.58 | $3.58 | 47,758 |
| 2022-02-02 | $3.69 | $3.69 | $3.54 | $3.56 | $3.56 | 40,663 |
| 2022-02-01 | $3.63 | $3.63 | $3.48 | $3.49 | $3.49 | 88,088 |
| 2022-01-31 | $3.46 | $3.50 | $3.44 | $3.49 | $3.49 | 63,584 |
| 2022-01-28 | $3.61 | $3.61 | $3.50 | $3.54 | $3.54 | 73,092 |
| 2022-01-27 | $3.63 | $3.63 | $3.40 | $3.59 | $3.59 | 131,211 |
| 2022-01-26 | $3.66 | $3.66 | $3.38 | $3.56 | $3.56 | 288,321 |
| 2022-01-25 | $3.67 | $3.67 | $3.56 | $3.58 | $3.58 | 81,442 |
| 2022-01-24 | $3.53 | $3.57 | $3.48 | $3.53 | $3.53 | 91,651 |
| 2022-01-21 | $3.58 | $3.58 | $3.54 | $3.55 | $3.55 | 36,161 |
| 2022-01-20 | $3.61 | $3.63 | $3.57 | $3.59 | $3.59 | 67,369 |
| 2022-01-19 | $3.65 | $3.70 | $3.65 | $3.66 | $3.66 | 66,153 |
| 2022-01-18 | $3.47 | $3.77 | $3.47 | $3.74 | $3.74 | 252,388 |
| 2022-01-14 | $3.78 | $3.80 | $3.77 | $3.80 | $3.80 | 46,092 |
| 2022-01-13 | $3.62 | $3.94 | $3.62 | $3.80 | $3.80 | 28,459 |
| 2022-01-12 | $3.76 | $3.76 | $3.73 | $3.73 | $3.73 | 30,705 |
| 2022-01-11 | $3.65 | $3.75 | $3.65 | $3.74 | $3.74 | 80,078 |
| 2022-01-10 | $3.52 | $3.60 | $3.52 | $3.60 | $3.60 | 98,395 |
| 2022-01-07 | $3.52 | $3.63 | $3.52 | $3.60 | $3.60 | 108,883 |
| 2022-01-06 | $3.58 | $3.59 | $3.56 | $3.58 | $3.58 | 72,447 |
| 2022-01-05 | $3.50 | $3.55 | $3.47 | $3.52 | $3.52 | 59,179 |
| 2022-01-04 | $3.56 | $3.56 | $3.47 | $3.49 | $3.49 | 137,800 |
| 2022-01-03 | $3.43 | $3.46 | $3.40 | $3.42 | $3.42 | 100,399 |
| 2021-12-31 | $3.50 | $3.50 | $3.36 | $3.41 | $3.41 | 116,947 |
| 2021-12-30 | $3.37 | $3.39 | $3.36 | $3.38 | $3.38 | 103,581 |
| 2021-12-29 | $3.24 | $3.43 | $3.24 | $3.38 | $3.38 | 57,258 |
| 2021-12-28 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 40,368 |
| 2021-12-27 | $3.33 | $3.43 | $3.33 | $3.43 | $3.43 | 138,350 |
| 2021-12-23 | $3.54 | $3.54 | $3.34 | $3.37 | $3.37 | 161,022 |
| 2021-12-22 | $3.35 | $3.37 | $3.35 | $3.36 | $3.36 | 136,607 |
| 2021-12-21 | $3.38 | $3.42 | $3.38 | $3.39 | $3.39 | 126,522 |
| 2021-12-20 | $3.51 | $3.51 | $3.31 | $3.34 | $3.34 | 138,836 |
| 2021-12-17 | $3.34 | $3.44 | $3.34 | $3.43 | $3.43 | 107,778 |
| 2021-12-16 | $3.57 | $3.57 | $3.41 | $3.47 | $3.47 | 86,630 |
| 2021-12-15 | $3.28 | $3.43 | $3.28 | $3.43 | $3.43 | 72,572 |
| 2021-12-14 | $3.26 | $3.42 | $3.26 | $3.38 | $3.38 | 94,388 |
| 2021-12-13 | $3.35 | $3.36 | $3.32 | $3.34 | $3.34 | 151,749 |
| 2021-12-10 | $3.54 | $3.54 | $3.24 | $3.36 | $3.36 | 287,707 |
| 2021-12-09 | $3.24 | $3.37 | $3.24 | $3.35 | $3.35 | 60,632 |
| 2021-12-08 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 64,698 |
| 2021-12-07 | $3.35 | $3.36 | $3.32 | $3.33 | $3.33 | 299,806 |
| 2021-12-06 | $3.20 | $3.47 | $3.20 | $3.30 | $3.30 | 285,131 |
| 2021-12-03 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 143,832 |
| 2021-12-02 | $3.07 | $3.21 | $3.07 | $3.20 | $3.20 | 241,015 |
| 2021-12-01 | $3.09 | $3.20 | $3.09 | $3.13 | $3.13 | 200,082 |
| 2021-11-30 | $3.11 | $3.11 | $3.05 | $3.08 | $3.08 | 706,245 |
| 2021-11-29 | $3.06 | $3.17 | $3.06 | $3.17 | $3.17 | 322,516 |
| 2021-11-26 | $3.09 | $3.17 | $3.07 | $3.13 | $3.13 | 135,004 |
| 2021-11-24 | $3.18 | $3.19 | $3.16 | $3.18 | $3.18 | 113,439 |
| 2021-11-23 | $3.19 | $3.22 | $3.17 | $3.20 | $3.20 | 130,682 |
| 2021-11-22 | $3.18 | $3.21 | $3.18 | $3.19 | $3.19 | 160,525 |
| 2021-11-19 | $3.03 | $3.16 | $3.03 | $3.16 | $3.16 | 84,622 |
| 2021-11-18 | $3.20 | $3.20 | $3.11 | $3.12 | $3.12 | 215,265 |
| 2021-11-17 | $3.14 | $3.15 | $3.09 | $3.10 | $3.10 | 138,841 |
| 2021-11-16 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 127,058 |
| 2021-11-15 | $3.20 | $3.25 | $3.20 | $3.23 | $3.23 | 202,590 |
| 2021-11-12 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 47,561 |
| 2021-11-11 | $3.35 | $3.41 | $3.33 | $3.33 | $3.33 | 77,878 |
| 2021-11-10 | $3.59 | $3.59 | $3.37 | $3.38 | $3.38 | 58,024 |
| 2021-11-09 | $3.31 | $3.48 | $3.31 | $3.46 | $3.46 | 46,263 |
| 2021-11-08 | $3.61 | $3.61 | $3.42 | $3.42 | $3.42 | 39,927 |
| 2021-11-05 | $3.47 | $3.47 | $3.42 | $3.46 | $3.46 | 48,293 |
| 2021-11-04 | $3.31 | $3.47 | $3.31 | $3.45 | $3.45 | 115,855 |
| 2021-11-03 | $3.35 | $3.39 | $3.32 | $3.35 | $3.35 | 74,221 |
| 2021-11-02 | $3.38 | $3.39 | $3.34 | $3.38 | $3.38 | 81,771 |
| 2021-11-01 | $3.35 | $3.38 | $3.34 | $3.38 | $3.38 | 81,771 |
| 2021-10-29 | $3.27 | $3.29 | $3.26 | $3.29 | $3.29 | 100,790 |
| 2021-10-28 | $3.24 | $3.36 | $3.19 | $3.36 | $3.36 | 71,699 |
| 2021-10-27 | $3.35 | $3.35 | $3.32 | $3.32 | $3.32 | 36,768 |
| 2021-10-26 | $3.36 | $3.37 | $3.34 | $3.36 | $3.36 | 55,112 |
| 2021-10-25 | $3.24 | $3.42 | $3.24 | $3.39 | $3.39 | 75,227 |
| 2021-10-22 | $3.38 | $3.43 | $3.38 | $3.39 | $3.39 | 66,053 |
| 2021-10-21 | $3.44 | $3.47 | $3.43 | $3.45 | $3.45 | 52,771 |
| 2021-10-20 | $3.45 | $3.48 | $3.43 | $3.48 | $3.48 | 48,168 |
| 2021-10-19 | $3.40 | $3.43 | $3.40 | $3.41 | $3.41 | 74,138 |
| 2021-10-18 | $3.24 | $3.45 | $3.24 | $3.43 | $3.43 | 99,170 |
| 2021-10-15 | $3.23 | $3.42 | $3.23 | $3.42 | $3.42 | 76,888 |
| 2021-10-14 | $3.36 | $3.38 | $3.35 | $3.36 | $3.36 | 87,601 |
| 2021-10-13 | $3.42 | $3.48 | $3.40 | $3.40 | $3.40 | 35,371 |
| 2021-10-12 | $3.60 | $3.60 | $3.47 | $3.49 | $3.49 | 57,702 |
| 2021-10-11 | $3.51 | $3.54 | $3.48 | $3.50 | $3.50 | 25,250 |
| 2021-10-08 | $3.47 | $3.49 | $3.47 | $3.48 | $3.48 | 32,734 |
| 2021-10-07 | $3.52 | $3.57 | $3.49 | $3.53 | $3.53 | 48,127 |
| 2021-10-06 | $3.50 | $3.55 | $3.48 | $3.54 | $3.54 | 74,128 |
| 2021-10-05 | $3.28 | $3.50 | $3.28 | $3.50 | $3.50 | 35,656 |
| 2021-10-04 | $3.39 | $3.46 | $3.39 | $3.44 | $3.44 | 42,298 |
| 2021-10-01 | $3.45 | $3.49 | $3.44 | $3.47 | $3.47 | 33,798 |
| 2021-09-30 | $3.52 | $3.54 | $3.45 | $3.53 | $3.53 | 34,146 |
| 2021-09-29 | $3.56 | $3.56 | $3.54 | $3.56 | $3.56 | 76,305 |
| 2021-09-28 | $3.51 | $3.69 | $3.51 | $3.69 | $3.69 | 30,562 |
| 2021-09-27 | $3.66 | $3.67 | $3.64 | $3.66 | $3.66 | 23,219 |
| 2021-09-24 | $3.56 | $3.58 | $3.53 | $3.54 | $3.54 | 31,268 |
| 2021-09-23 | $3.51 | $3.57 | $3.51 | $3.53 | $3.53 | 45,004 |
| 2021-09-22 | $3.51 | $3.61 | $3.48 | $3.57 | $3.57 | 40,215 |
| 2021-09-21 | $3.54 | $3.58 | $3.54 | $3.57 | $3.57 | 49,708 |
| 2021-09-20 | $3.50 | $3.50 | $3.44 | $3.49 | $3.49 | 162,714 |
| 2021-09-17 | $3.55 | $3.57 | $3.53 | $3.55 | $3.55 | 43,108 |
| 2021-09-16 | $3.63 | $3.64 | $3.60 | $3.61 | $3.61 | 46,256 |
| 2021-09-15 | $3.56 | $3.59 | $3.56 | $3.59 | $3.59 | 52,697 |
| 2021-09-14 | $3.61 | $3.61 | $3.52 | $3.60 | $3.60 | 57,331 |
| 2021-09-13 | $3.50 | $3.54 | $3.50 | $3.53 | $3.53 | 67,272 |
| 2021-09-10 | $3.49 | $3.49 | $3.46 | $3.49 | $3.49 | 31,069 |
| 2021-09-09 | $3.45 | $3.46 | $3.44 | $3.45 | $3.45 | 42,941 |
| 2021-09-08 | $3.55 | $3.55 | $3.40 | $3.45 | $3.45 | 40,952 |
| 2021-09-07 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 67,782 |
| 2021-09-03 | $3.45 | $3.49 | $3.41 | $3.49 | $3.49 | 47,736 |
| 2021-09-02 | $3.50 | $3.50 | $3.36 | $3.41 | $3.41 | 107,356 |
| 2021-09-01 | $3.39 | $3.41 | $3.37 | $3.37 | $3.37 | 70,515 |
| 2021-08-31 | $3.31 | $3.33 | $3.30 | $3.32 | $3.32 | 113,053 |
| 2021-08-30 | $3.32 | $3.34 | $3.32 | $3.34 | $3.34 | 84,911 |
| 2021-08-27 | $3.17 | $3.37 | $3.17 | $3.35 | $3.35 | 35,897 |
| 2021-08-26 | $3.25 | $3.43 | $3.25 | $3.30 | $3.30 | 40,180 |
| 2021-08-25 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 34,104 |
| 2021-08-24 | $3.34 | $3.35 | $3.31 | $3.32 | $3.32 | 76,215 |
| 2021-08-23 | $3.35 | $3.39 | $3.33 | $3.37 | $3.37 | 62,438 |
| 2021-08-20 | $3.28 | $3.33 | $3.28 | $3.32 | $3.32 | 63,572 |
| 2021-08-19 | $3.30 | $3.40 | $3.29 | $3.38 | $3.38 | 65,024 |
| 2021-08-18 | $3.39 | $3.39 | $3.36 | $3.38 | $3.38 | 56,428 |
| 2021-08-17 | $3.37 | $3.44 | $3.37 | $3.43 | $3.43 | 809,835 |
| 2021-08-16 | $3.37 | $3.42 | $3.37 | $3.41 | $3.41 | 101,598 |
| 2021-08-13 | $3.43 | $3.45 | $3.40 | $3.44 | $3.44 | 126,272 |
| 2021-08-12 | $3.32 | $3.46 | $3.32 | $3.45 | $3.45 | 2,118,373 |
| 2021-08-11 | $3.47 | $3.50 | $3.44 | $3.49 | $3.49 | 278,170 |
| 2021-08-10 | $3.28 | $3.42 | $3.20 | $3.42 | $3.42 | 83,804 |
| 2021-08-09 | $3.38 | $3.41 | $3.35 | $3.38 | $3.38 | 55,185 |
| 2021-08-06 | $3.39 | $3.40 | $3.37 | $3.37 | $3.37 | 71,401 |
| 2021-08-05 | $3.33 | $3.37 | $3.33 | $3.37 | $3.37 | 42,007 |
| 2021-08-04 | $3.42 | $3.42 | $3.31 | $3.34 | $3.34 | 68,663 |
| 2021-08-03 | $3.35 | $3.37 | $3.33 | $3.35 | $3.35 | 78,838 |
| 2021-08-02 | $3.37 | $3.38 | $3.35 | $3.37 | $3.37 | 88,106 |
| 2021-07-30 | $3.44 | $3.44 | $3.31 | $3.36 | $3.36 | 63,152 |
| 2021-07-29 | $3.40 | $3.44 | $3.40 | $3.42 | $3.42 | 242,956 |
| 2021-07-28 | $3.42 | $3.42 | $3.27 | $3.40 | $3.40 | 60,512 |
| 2021-07-27 | $3.39 | $3.39 | $3.27 | $3.30 | $3.30 | 107,433 |
| 2021-07-26 | $3.15 | $3.26 | $3.15 | $3.26 | $3.26 | 149,293 |
| 2021-07-23 | $3.21 | $3.21 | $3.17 | $3.19 | $3.19 | 92,098 |
| 2021-07-22 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 237,590 |
| 2021-07-21 | $3.20 | $3.22 | $3.19 | $3.22 | $3.22 | 72,752 |
| 2021-07-20 | $3.17 | $3.25 | $3.15 | $3.21 | $3.21 | 169,657 |
| 2021-07-19 | $3.21 | $3.21 | $3.14 | $3.15 | $3.15 | 151,568 |
| 2021-07-16 | $3.34 | $3.34 | $3.21 | $3.25 | $3.25 | 116,586 |
| 2021-07-15 | $3.10 | $3.27 | $3.10 | $3.26 | $3.26 | 71,567 |
| 2021-07-14 | $3.28 | $3.29 | $3.25 | $3.29 | $3.29 | 60,194 |
| 2021-07-13 | $3.26 | $3.28 | $3.24 | $3.27 | $3.27 | 116,596 |
| 2021-07-12 | $3.25 | $3.27 | $3.24 | $3.26 | $3.26 | 70,981 |
| 2021-07-09 | $3.03 | $3.27 | $3.03 | $3.24 | $3.24 | 62,679 |
| 2021-07-08 | $3.15 | $3.19 | $3.15 | $3.18 | $3.18 | 538,414 |
| 2021-07-07 | $3.22 | $3.23 | $3.19 | $3.20 | $3.20 | 134,795 |
| 2021-07-06 | $3.25 | $3.25 | $3.21 | $3.22 | $3.22 | 47,636 |
| 2021-07-02 | $3.19 | $3.25 | $3.17 | $3.18 | $3.18 | 68,140 |
| 2021-07-01 | $3.16 | $3.18 | $3.13 | $3.16 | $3.16 | 102,167 |
| 2021-06-30 | $3.14 | $3.14 | $3.11 | $3.12 | $3.12 | 39,262 |
| 2021-06-29 | $3.24 | $3.25 | $3.20 | $3.20 | $3.20 | 93,090 |
| 2021-06-28 | $3.25 | $3.26 | $3.24 | $3.24 | $3.24 | 39,496 |
| 2021-06-25 | $3.22 | $3.26 | $3.21 | $3.26 | $3.26 | 52,333 |
| 2021-06-24 | $3.24 | $3.25 | $3.22 | $3.22 | $3.22 | 70,431 |
| 2021-06-23 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 47,623 |
| 2021-06-22 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 161,595 |
| 2021-06-21 | $3.10 | $3.21 | $3.10 | $3.19 | $3.19 | 133,217 |
| 2021-06-18 | $3.16 | $3.16 | $3.14 | $3.14 | $3.14 | 106,457 |
| 2021-06-17 | $3.30 | $3.30 | $3.21 | $3.26 | $3.26 | 76,696 |
| 2021-06-16 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 40,161 |
| 2021-06-15 | $3.31 | $3.33 | $3.30 | $3.33 | $3.33 | 105,253 |
| 2021-06-14 | $3.29 | $3.32 | $3.27 | $3.31 | $3.31 | 38,193 |
| 2021-06-11 | $3.32 | $3.35 | $3.31 | $3.35 | $3.35 | 40,816 |
| 2021-06-10 | $3.38 | $3.38 | $3.36 | $3.38 | $3.38 | 38,492 |
| 2021-06-09 | $3.38 | $3.39 | $3.36 | $3.39 | $3.39 | 19,003 |
| 2021-06-08 | $3.42 | $3.44 | $3.40 | $3.42 | $3.42 | 21,767 |
| 2021-06-07 | $3.40 | $3.43 | $3.38 | $3.39 | $3.39 | 242,101 |
| 2021-06-04 | $3.44 | $3.47 | $3.43 | $3.45 | $3.45 | 24,013 |
| 2021-06-03 | $3.49 | $3.51 | $3.47 | $3.50 | $3.50 | 69,523 |
| 2021-06-02 | $3.36 | $3.56 | $3.36 | $3.54 | $3.54 | 45,184 |
| 2021-06-01 | $3.55 | $3.57 | $3.51 | $3.53 | $3.53 | 37,923 |
| 2021-05-28 | $3.56 | $3.57 | $3.49 | $3.54 | $3.54 | 23,078 |
| 2021-05-27 | $3.50 | $3.50 | $3.47 | $3.50 | $3.50 | 82,545 |
| 2021-05-26 | $3.49 | $3.56 | $3.49 | $3.55 | $3.55 | 34,250 |
| 2021-05-25 | $3.59 | $3.61 | $3.55 | $3.59 | $3.59 | 40,561 |
| 2021-05-24 | $3.69 | $3.69 | $3.61 | $3.65 | $3.65 | 23,099 |
| 2021-05-21 | $3.56 | $3.58 | $3.54 | $3.56 | $3.56 | 31,203 |
| 2021-05-20 | $3.60 | $3.62 | $3.59 | $3.62 | $3.62 | 26,367 |
| 2021-05-19 | $3.59 | $3.61 | $3.55 | $3.59 | $3.59 | 29,061 |
| 2021-05-18 | $3.65 | $3.67 | $3.62 | $3.65 | $3.65 | 24,814 |
| 2021-05-17 | $3.58 | $3.61 | $3.56 | $3.60 | $3.60 | 24,268 |
| 2021-05-14 | $3.60 | $3.62 | $3.58 | $3.62 | $3.62 | 59,917 |
| 2021-05-13 | $3.58 | $3.68 | $3.55 | $3.62 | $3.62 | 27,779 |
| 2021-05-12 | $3.48 | $3.51 | $3.48 | $3.49 | $3.49 | 86,183 |
| 2021-05-11 | $3.54 | $3.54 | $3.48 | $3.53 | $3.53 | 53,865 |
| 2021-05-10 | $3.54 | $3.58 | $3.52 | $3.52 | $3.52 | 25,645 |
| 2021-05-07 | $3.45 | $3.57 | $3.45 | $3.57 | $3.57 | 29,653 |
| 2021-05-06 | $3.55 | $3.56 | $3.53 | $3.56 | $3.56 | 82,577 |
| 2021-05-05 | $3.45 | $3.50 | $3.45 | $3.48 | $3.48 | 32,705 |
| 2021-05-04 | $3.41 | $3.45 | $3.38 | $3.42 | $3.42 | 66,532 |
| 2021-05-03 | $3.45 | $3.45 | $3.42 | $3.44 | $3.44 | 30,311 |
| 2021-04-30 | $3.47 | $3.51 | $3.39 | $3.42 | $3.42 | 417,661 |
| 2021-04-29 | $3.48 | $3.53 | $3.48 | $3.52 | $3.52 | 17,309 |
| 2021-04-28 | $3.51 | $3.53 | $3.49 | $3.49 | $3.49 | 22,271 |
| 2021-04-27 | $3.50 | $3.51 | $3.48 | $3.50 | $3.50 | 50,308 |
| 2021-04-26 | $3.46 | $3.48 | $3.44 | $3.48 | $3.48 | 35,747 |
| 2021-04-23 | $3.46 | $3.50 | $3.46 | $3.47 | $3.47 | 81,049 |
| 2021-04-22 | $3.42 | $3.45 | $3.38 | $3.42 | $3.42 | 74,850 |
| 2021-04-21 | $3.40 | $3.46 | $3.40 | $3.44 | $3.44 | 41,782 |
| 2021-04-20 | $3.41 | $3.41 | $3.38 | $3.40 | $3.40 | 20,639 |
| 2021-04-19 | $3.49 | $3.51 | $3.45 | $3.45 | $3.45 | 37,526 |
| 2021-04-16 | $3.51 | $3.52 | $3.49 | $3.51 | $3.51 | 71,977 |
| 2021-04-15 | $3.51 | $3.52 | $3.49 | $3.51 | $3.51 | 37,673 |
| 2021-04-14 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 124,170 |
| 2021-04-13 | $3.47 | $3.50 | $3.45 | $3.48 | $3.48 | 71,632 |
| 2021-04-12 | $3.53 | $3.53 | $3.46 | $3.49 | $3.49 | 29,419 |
| 2021-04-09 | $3.45 | $3.49 | $3.45 | $3.48 | $3.48 | 21,948 |
| 2021-04-08 | $3.48 | $3.53 | $3.47 | $3.49 | $3.49 | 54,002 |
| 2021-04-07 | $3.39 | $3.52 | $3.39 | $3.51 | $3.51 | 36,738 |
| 2021-04-06 | $3.49 | $3.50 | $3.47 | $3.49 | $3.49 | 28,734 |
| 2021-04-05 | $3.55 | $3.57 | $3.54 | $3.54 | $3.54 | 34,349 |
| 2021-04-01 | $3.53 | $3.55 | $3.51 | $3.54 | $3.54 | 52,199 |
| 2021-03-31 | $3.53 | $3.59 | $3.53 | $3.57 | $3.57 | 55,847 |
| 2021-03-30 | $3.67 | $3.67 | $3.62 | $3.63 | $3.63 | 232,720 |
| 2021-03-29 | $3.53 | $3.78 | $3.53 | $3.71 | $3.71 | 31,853 |
| 2021-03-26 | $3.70 | $3.76 | $3.70 | $3.76 | $3.76 | 40,143 |
| 2021-03-25 | $3.72 | $3.72 | $3.69 | $3.71 | $3.71 | 20,576 |
| 2021-03-24 | $3.61 | $3.67 | $3.61 | $3.64 | $3.64 | 420,595 |
| 2021-03-23 | $3.72 | $3.74 | $3.69 | $3.72 | $3.72 | 42,082 |
| 2021-03-22 | $3.86 | $3.90 | $3.85 | $3.89 | $3.89 | 23,611 |
| 2021-03-19 | $3.71 | $3.84 | $3.63 | $3.82 | $3.82 | 50,623 |
| 2021-03-18 | $3.75 | $3.79 | $3.73 | $3.76 | $3.76 | 25,069 |
| 2021-03-17 | $3.68 | $3.71 | $3.64 | $3.69 | $3.69 | 45,313 |
| 2021-03-16 | $3.62 | $3.65 | $3.59 | $3.59 | $3.59 | 104,780 |
| 2021-03-15 | $3.62 | $3.64 | $3.60 | $3.60 | $3.60 | 32,387 |
| 2021-03-12 | $3.52 | $3.57 | $3.52 | $3.54 | $3.54 | 53,438 |
| 2021-03-11 | $3.51 | $3.55 | $3.51 | $3.53 | $3.53 | 38,467 |
| 2021-03-10 | $3.59 | $3.61 | $3.56 | $3.56 | $3.56 | 85,005 |
| 2021-03-09 | $3.59 | $3.62 | $3.56 | $3.56 | $3.56 | 37,529 |
| 2021-03-08 | $3.52 | $3.54 | $3.49 | $3.52 | $3.52 | 21,309 |
| 2021-03-05 | $3.46 | $3.50 | $3.41 | $3.50 | $3.50 | 27,088 |
| 2021-03-04 | $3.52 | $3.54 | $3.45 | $3.50 | $3.50 | 35,444 |
| 2021-03-03 | $3.48 | $3.51 | $3.46 | $3.48 | $3.48 | 22,277 |
| 2021-03-02 | $3.45 | $3.47 | $3.42 | $3.46 | $3.46 | 27,390 |
| 2021-03-01 | $3.46 | $3.50 | $3.45 | $3.48 | $3.48 | 61,148 |
| 2021-02-26 | $3.40 | $3.40 | $3.34 | $3.37 | $3.37 | 61,399 |
| 2021-02-25 | $3.43 | $3.45 | $3.37 | $3.43 | $3.43 | 46,191 |
| 2021-02-24 | $3.45 | $3.50 | $3.44 | $3.46 | $3.46 | 31,107 |
| 2021-02-23 | $3.47 | $3.49 | $3.46 | $3.48 | $3.48 | 49,272 |
| 2021-02-22 | $3.44 | $3.51 | $3.44 | $3.46 | $3.46 | 34,135 |
| 2021-02-19 | $3.34 | $3.43 | $3.34 | $3.43 | $3.43 | 26,895 |
| 2021-02-18 | $3.34 | $3.39 | $3.32 | $3.36 | $3.36 | 343,489 |
| 2021-02-17 | $3.41 | $3.44 | $3.40 | $3.44 | $3.44 | 28,966 |
| 2021-02-16 | $3.45 | $3.48 | $3.44 | $3.48 | $3.48 | 27,918 |
| 2021-02-12 | $3.35 | $3.38 | $3.34 | $3.38 | $3.38 | 44,811 |
| 2021-02-11 | $3.28 | $3.32 | $3.28 | $3.29 | $3.29 | 46,828 |
| 2021-02-10 | $3.32 | $3.32 | $3.28 | $3.30 | $3.30 | 46,303 |
| 2021-02-09 | $3.33 | $3.34 | $3.30 | $3.30 | $3.30 | 46,303 |
| 2021-02-08 | $3.37 | $3.37 | $3.32 | $3.34 | $3.34 | 94,411 |
| 2021-02-05 | $3.23 | $3.26 | $3.22 | $3.22 | $3.22 | 56,008 |
| 2021-02-04 | $3.18 | $3.20 | $3.17 | $3.17 | $3.17 | 250,850 |
| 2021-02-03 | $3.14 | $3.17 | $3.12 | $3.15 | $3.15 | 45,938 |
| 2021-02-02 | $3.16 | $3.16 | $2.88 | $3.10 | $3.10 | 42,445 |
| 2021-02-01 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 78,150 |
| 2021-01-29 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 186,549 |
| 2021-01-28 | $3.04 | $3.12 | $2.98 | $2.99 | $2.99 | 116,705 |
| 2021-01-27 | $3.00 | $3.03 | $2.94 | $2.97 | $2.97 | 56,719 |
| 2021-01-26 | $3.02 | $3.09 | $3.00 | $3.07 | $3.07 | 50,168 |
| 2021-01-25 | $3.10 | $3.13 | $3.05 | $3.13 | $3.13 | 77,800 |
| 2021-01-22 | $3.09 | $3.12 | $3.09 | $3.12 | $3.12 | 59,341 |
| 2021-01-21 | $3.14 | $3.15 | $3.11 | $3.15 | $3.15 | 69,572 |
| 2021-01-20 | $3.12 | $3.21 | $3.12 | $3.18 | $3.18 | 47,381 |
| 2021-01-19 | $3.28 | $3.28 | $3.16 | $3.21 | $3.21 | 212,746 |
| 2021-01-15 | $3.23 | $3.25 | $3.22 | $3.24 | $3.24 | 51,732 |
| 2021-01-14 | $3.34 | $3.35 | $3.30 | $3.32 | $3.32 | 67,292 |
| 2021-01-13 | $3.16 | $3.29 | $3.16 | $3.29 | $3.29 | 67,432 |
| 2021-01-12 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 26,736 |
| 2021-01-11 | $3.12 | $3.30 | $3.12 | $3.29 | $3.29 | 202,898 |
| 2021-01-08 | $3.08 | $3.31 | $3.08 | $3.29 | $3.29 | 79,346 |
| 2021-01-07 | $3.24 | $3.28 | $3.24 | $3.26 | $3.26 | 255,722 |
| 2021-01-06 | $3.17 | $3.23 | $3.17 | $3.18 | $3.18 | 102,268 |
| 2021-01-05 | $3.09 | $3.15 | $3.08 | $3.13 | $3.13 | 163,766 |
| 2021-01-04 | $3.08 | $3.14 | $3.05 | $3.12 | $3.12 | 119,827 |
| 2020-12-31 | $3.12 | $3.15 | $3.09 | $3.12 | $3.12 | 55,467 |
| 2020-12-30 | $3.13 | $3.22 | $3.09 | $3.09 | $3.09 | 47,568 |
| 2020-12-29 | $3.12 | $3.18 | $3.06 | $3.09 | $3.09 | 59,917 |
| 2020-12-28 | $3.04 | $3.08 | $3.01 | $3.05 | $3.05 | 129,356 |
| 2020-12-24 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 55,405 |
| 2020-12-23 | $2.90 | $3.00 | $2.90 | $2.96 | $2.96 | 56,510 |
| 2020-12-22 | $2.99 | $3.03 | $2.98 | $2.99 | $2.99 | 102,051 |
| 2020-12-21 | $2.97 | $3.03 | $2.93 | $3.02 | $3.02 | 123,637 |
| 2020-12-18 | $3.01 | $3.03 | $2.97 | $3.01 | $3.01 | 77,380 |
| 2020-12-17 | $3.00 | $3.02 | $2.95 | $2.98 | $2.98 | 111,179 |
| 2020-12-16 | $3.02 | $3.04 | $3.01 | $3.01 | $3.01 | 91,698 |
| 2020-12-15 | $3.04 | $3.07 | $3.02 | $3.07 | $3.07 | 82,316 |
| 2020-12-14 | $3.08 | $3.10 | $3.05 | $3.06 | $3.06 | 101,713 |
| 2020-12-11 | $3.03 | $3.07 | $3.03 | $3.06 | $3.06 | 161,021 |
| 2020-12-10 | $2.89 | $3.06 | $2.89 | $3.06 | $3.06 | 86,730 |
| 2020-12-09 | $3.03 | $3.03 | $3.00 | $3.02 | $3.02 | 139,713 |
| 2020-12-08 | $2.89 | $3.08 | $2.89 | $3.02 | $3.02 | 94,037 |
| 2020-12-07 | $3.07 | $3.07 | $3.02 | $3.07 | $3.07 | 60,509 |
| 2020-12-04 | $3.20 | $3.20 | $3.05 | $3.09 | $3.09 | 216,851 |
| 2020-12-03 | $2.99 | $3.06 | $2.92 | $3.01 | $3.01 | 98,750 |
| 2020-12-02 | $3.09 | $3.15 | $3.01 | $3.03 | $3.03 | 112,038 |
| 2020-12-01 | $2.93 | $2.99 | $2.93 | $2.97 | $2.97 | 356,477 |
| 2020-11-30 | $2.93 | $2.93 | $2.89 | $2.90 | $2.90 | 81,406 |
| 2020-11-27 | $3.22 | $3.22 | $3.01 | $3.03 | $3.03 | 48,539 |
| 2020-11-25 | $3.06 | $3.12 | $3.05 | $3.12 | $3.12 | 46,242 |
| 2020-11-24 | $3.11 | $3.15 | $3.11 | $3.13 | $3.13 | 120,336 |
| 2020-11-23 | $3.10 | $3.13 | $3.05 | $3.10 | $3.10 | 64,390 |
| 2020-11-20 | $3.05 | $3.09 | $3.03 | $3.07 | $3.07 | 94,514 |
| 2020-11-19 | $3.01 | $3.04 | $2.98 | $3.03 | $3.03 | 65,222 |
| 2020-11-18 | $3.06 | $3.07 | $3.02 | $3.02 | $3.02 | 72,706 |
| 2020-11-17 | $3.07 | $3.10 | $3.04 | $3.06 | $3.06 | 469,538 |
| 2020-11-16 | $2.97 | $3.01 | $2.96 | $2.99 | $2.99 | 82,900 |
| 2020-11-13 | $2.95 | $2.97 | $2.90 | $2.95 | $2.95 | 69,129 |
| 2020-11-12 | $2.95 | $3.05 | $2.91 | $2.99 | $2.99 | 165,257 |
| 2020-11-11 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 72,105 |
| 2020-11-10 | $2.93 | $2.98 | $2.93 | $2.96 | $2.96 | 188,830 |
| 2020-11-09 | $2.74 | $2.84 | $2.74 | $2.84 | $2.84 | 104,769 |
| 2020-11-06 | $2.74 | $2.77 | $2.73 | $2.76 | $2.76 | 181,872 |
| 2020-11-05 | $2.89 | $2.89 | $2.69 | $2.70 | $2.70 | 102,788 |
| 2020-11-04 | $2.70 | $2.75 | $2.70 | $2.72 | $2.72 | 244,508 |
| 2020-11-03 | $2.71 | $2.78 | $2.67 | $2.78 | $2.78 | 124,694 |
| 2020-11-02 | $2.63 | $2.74 | $2.63 | $2.69 | $2.69 | 213,312 |
| 2020-10-30 | $2.67 | $2.67 | $2.63 | $2.64 | $2.64 | 230,332 |
| 2020-10-29 | $2.63 | $2.68 | $2.63 | $2.65 | $2.65 | 306,065 |
| 2020-10-28 | $2.69 | $2.72 | $2.60 | $2.61 | $2.61 | 484,807 |
| 2020-10-27 | $2.76 | $2.76 | $2.74 | $2.74 | $2.74 | 130,360 |
| 2020-10-26 | $2.69 | $2.78 | $2.69 | $2.76 | $2.76 | 125,633 |
| 2020-10-23 | $2.81 | $2.81 | $2.78 | $2.79 | $2.79 | 141,958 |
| 2020-10-22 | $2.66 | $2.80 | $2.66 | $2.79 | $2.79 | 111,869 |
| 2020-10-21 | $2.77 | $2.80 | $2.76 | $2.79 | $2.79 | 310,985 |
| 2020-10-20 | $2.77 | $2.78 | $2.75 | $2.77 | $2.77 | 231,155 |
| 2020-10-19 | $2.77 | $2.78 | $2.73 | $2.76 | $2.76 | 190,387 |
| 2020-10-16 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 171,143 |
| 2020-10-15 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 172,508 |
| 2020-10-14 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 188,704 |
| 2020-10-13 | $2.75 | $2.76 | $2.74 | $2.75 | $2.75 | 184,147 |
| 2020-10-12 | $2.76 | $2.77 | $2.73 | $2.75 | $2.75 | 282,404 |
| 2020-10-09 | $2.71 | $2.75 | $2.71 | $2.74 | $2.74 | 148,129 |
| 2020-10-08 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 130,671 |
| 2020-10-07 | $2.67 | $2.80 | $2.67 | $2.79 | $2.79 | 115,419 |
| 2020-10-06 | $2.78 | $2.78 | $2.74 | $2.76 | $2.76 | 267,356 |
| 2020-10-05 | $2.73 | $2.77 | $2.73 | $2.75 | $2.75 | 224,496 |
| 2020-10-02 | $2.72 | $2.75 | $2.71 | $2.75 | $2.75 | 241,880 |
| 2020-10-01 | $2.70 | $2.74 | $2.70 | $2.72 | $2.72 | 178,678 |
| 2020-09-30 | $2.73 | $2.74 | $2.70 | $2.70 | $2.70 | 219,465 |
| 2020-09-29 | $2.81 | $2.82 | $2.78 | $2.78 | $2.78 | 133,473 |
| 2020-09-28 | $2.87 | $2.87 | $2.84 | $2.87 | $2.87 | 221,092 |
| 2020-09-25 | $2.78 | $2.84 | $2.77 | $2.84 | $2.84 | 170,310 |
| 2020-09-24 | $2.77 | $2.85 | $2.77 | $2.80 | $2.80 | 234,799 |
| 2020-09-23 | $2.93 | $2.93 | $2.86 | $2.86 | $2.86 | 382,141 |
| 2020-09-22 | $2.75 | $2.89 | $2.75 | $2.89 | $2.89 | 95,930 |
| 2020-09-21 | $2.98 | $2.98 | $2.82 | $2.86 | $2.86 | 99,914 |
| 2020-09-18 | $2.93 | $2.96 | $2.89 | $2.90 | $2.90 | 208,028 |
| 2020-09-17 | $2.93 | $2.97 | $2.91 | $2.93 | $2.93 | 75,621 |
| 2020-09-16 | $2.87 | $2.97 | $2.87 | $2.94 | $2.94 | 121,797 |
| 2020-09-15 | $2.96 | $3.00 | $2.95 | $2.97 | $2.97 | 206,839 |
| 2020-09-14 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 131,689 |
| 2020-09-11 | $2.95 | $2.95 | $2.91 | $2.92 | $2.92 | 64,469 |
| 2020-09-10 | $2.91 | $2.92 | $2.86 | $2.91 | $2.91 | 169,728 |
| 2020-09-09 | $2.84 | $2.88 | $2.84 | $2.86 | $2.86 | 105,094 |
| 2020-09-08 | $2.81 | $2.89 | $2.81 | $2.88 | $2.88 | 56,813 |
| 2020-09-04 | $2.79 | $2.94 | $2.79 | $2.93 | $2.93 | 97,983 |
| 2020-09-03 | $2.93 | $2.93 | $2.82 | $2.82 | $2.82 | 141,843 |
| 2020-09-02 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 91,653 |
| 2020-09-01 | $2.92 | $2.94 | $2.89 | $2.90 | $2.90 | 130,217 |
| 2020-08-31 | $2.92 | $2.96 | $2.90 | $2.93 | $2.93 | 61,944 |
| 2020-08-28 | $2.98 | $2.98 | $2.93 | $2.94 | $2.94 | 108,970 |
| 2020-08-27 | $2.84 | $2.85 | $2.82 | $2.82 | $2.82 | 121,710 |
| 2020-08-26 | $2.89 | $2.91 | $2.86 | $2.86 | $2.86 | 73,930 |
| 2020-08-25 | $2.85 | $2.89 | $2.84 | $2.86 | $2.86 | 214,973 |
| 2020-08-24 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 147,272 |
| 2020-08-21 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 168,683 |
| 2020-08-20 | $2.74 | $2.86 | $2.74 | $2.85 | $2.85 | 295,606 |
| 2020-08-19 | $2.77 | $2.86 | $2.77 | $2.82 | $2.82 | 176,258 |
| 2020-08-18 | $2.82 | $2.83 | $2.78 | $2.81 | $2.81 | 245,438 |
| 2020-08-17 | $2.84 | $2.85 | $2.82 | $2.83 | $2.83 | 154,800 |
| 2020-08-14 | $2.82 | $2.82 | $2.79 | $2.80 | $2.80 | 93,006 |
| 2020-08-13 | $2.82 | $2.84 | $2.81 | $2.84 | $2.84 | 173,588 |
| 2020-08-12 | $2.85 | $2.87 | $2.82 | $2.83 | $2.83 | 364,799 |
| 2020-08-11 | $2.73 | $2.79 | $2.73 | $2.76 | $2.76 | 350,679 |
| 2020-08-10 | $2.73 | $2.74 | $2.69 | $2.72 | $2.72 | 265,301 |
| 2020-08-07 | $2.74 | $2.74 | $2.68 | $2.70 | $2.70 | 149,508 |
| 2020-08-06 | $2.66 | $2.70 | $2.66 | $2.70 | $2.70 | 158,121 |
| 2020-08-05 | $2.70 | $2.73 | $2.68 | $2.68 | $2.68 | 184,334 |
| 2020-08-04 | $2.64 | $2.68 | $2.63 | $2.65 | $2.65 | 788,464 |
| 2020-08-03 | $2.60 | $2.64 | $2.58 | $2.62 | $2.62 | 306,257 |
| 2020-07-31 | $2.59 | $2.61 | $2.54 | $2.58 | $2.58 | 381,427 |
| 2020-07-30 | $2.66 | $2.71 | $2.61 | $2.69 | $2.69 | 127,585 |
| 2020-07-29 | $2.76 | $2.80 | $2.76 | $2.80 | $2.80 | 105,376 |
| 2020-07-28 | $2.73 | $2.80 | $2.73 | $2.75 | $2.75 | 655,059 |
| 2020-07-27 | $2.79 | $2.79 | $2.73 | $2.74 | $2.74 | 654,716 |
| 2020-07-24 | $2.67 | $2.69 | $2.66 | $2.66 | $2.66 | 162,084 |
| 2020-07-23 | $2.71 | $2.71 | $2.66 | $2.68 | $2.68 | 171,813 |
| 2020-07-22 | $2.68 | $2.71 | $2.68 | $2.70 | $2.70 | 130,069 |
| 2020-07-21 | $2.71 | $2.74 | $2.67 | $2.72 | $2.72 | 609,767 |
| 2020-07-20 | $2.72 | $2.76 | $2.71 | $2.74 | $2.74 | 281,562 |
| 2020-07-17 | $2.78 | $2.78 | $2.72 | $2.72 | $2.72 | 165,300 |
| 2020-07-16 | $2.78 | $2.81 | $2.77 | $2.80 | $2.80 | 259,700 |
| 2020-07-15 | $2.79 | $2.79 | $2.75 | $2.78 | $2.78 | 170,000 |
| 2020-07-14 | $2.71 | $2.79 | $2.71 | $2.79 | $2.79 | 359,900 |
| 2020-07-13 | $2.75 | $2.77 | $2.72 | $2.72 | $2.72 | 137,500 |
| 2020-07-10 | $2.69 | $2.74 | $2.68 | $2.73 | $2.73 | 295,100 |
| 2020-07-09 | $2.71 | $2.73 | $2.67 | $2.69 | $2.69 | 344,600 |
| 2020-07-08 | $2.73 | $2.75 | $2.71 | $2.74 | $2.74 | 326,800 |
| 2020-07-07 | $2.78 | $2.78 | $2.73 | $2.73 | $2.73 | 310,800 |
| 2020-07-06 | $2.75 | $2.82 | $2.75 | $2.80 | $2.80 | 106,100 |
| 2020-07-02 | $2.79 | $2.79 | $2.75 | $2.78 | $2.78 | 343,000 |
| 2020-07-01 | $2.77 | $2.78 | $2.73 | $2.75 | $2.75 | 443,800 |
| 2020-06-30 | $2.75 | $2.79 | $2.74 | $2.76 | $2.76 | 195,800 |
| 2020-06-29 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 147,347 |
| 2020-06-26 | $2.73 | $2.75 | $2.70 | $2.71 | $2.71 | 112,261 |
| 2020-06-25 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 166,861 |
| 2020-06-24 | $2.77 | $2.78 | $2.74 | $2.77 | $2.77 | 74,366 |
| 2020-06-23 | $2.94 | $2.94 | $2.85 | $2.85 | $2.85 | 195,133 |
| 2020-06-22 | $2.82 | $2.84 | $2.80 | $2.83 | $2.83 | 136,281 |
| 2020-06-19 | $2.91 | $2.91 | $2.78 | $2.78 | $2.78 | 123,499 |
| 2020-06-18 | $2.82 | $2.85 | $2.82 | $2.84 | $2.84 | 121,502 |
| 2020-06-17 | $2.83 | $2.89 | $2.83 | $2.86 | $2.86 | 192,578 |
| 2020-06-16 | $2.87 | $2.91 | $2.83 | $2.84 | $2.84 | 251,448 |
| 2020-06-15 | $2.75 | $2.82 | $2.75 | $2.78 | $2.78 | 224,852 |
| 2020-06-12 | $2.80 | $2.81 | $2.76 | $2.80 | $2.80 | 123,860 |
| 2020-06-11 | $2.88 | $2.88 | $2.79 | $2.80 | $2.80 | 90,917 |
| 2020-06-10 | $3.06 | $3.06 | $2.98 | $3.00 | $3.00 | 188,119 |
| 2020-06-09 | $3.06 | $3.06 | $3.01 | $3.04 | $3.04 | 140,959 |
| 2020-06-08 | $2.99 | $3.13 | $2.99 | $3.08 | $3.08 | 266,928 |
| 2020-06-05 | $2.95 | $3.00 | $2.95 | $2.99 | $2.99 | 141,421 |
| 2020-06-04 | $2.87 | $2.92 | $2.87 | $2.88 | $2.88 | 124,986 |
| 2020-06-03 | $2.79 | $2.93 | $2.79 | $2.92 | $2.92 | 157,493 |
| 2020-06-02 | $2.84 | $2.93 | $2.84 | $2.87 | $2.87 | 603,811 |
| 2020-06-01 | $2.84 | $2.86 | $2.83 | $2.86 | $2.86 | 116,086 |
| 2020-05-29 | $2.94 | $2.94 | $2.85 | $2.87 | $2.87 | 155,186 |
| 2020-05-28 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 175,403 |
| 2020-05-27 | $2.83 | $2.83 | $2.77 | $2.80 | $2.80 | 640,893 |
| 2020-05-26 | $2.71 | $2.74 | $2.68 | $2.72 | $2.72 | 415,110 |
| 2020-05-22 | $2.64 | $2.64 | $2.60 | $2.61 | $2.61 | 147,343 |
| 2020-05-21 | $2.70 | $2.70 | $2.66 | $2.67 | $2.67 | 309,689 |
| 2020-05-20 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 290,220 |
| 2020-05-19 | $2.70 | $2.77 | $2.70 | $2.75 | $2.75 | 1,040,156 |
| 2020-05-18 | $2.68 | $2.70 | $2.66 | $2.70 | $2.70 | 319,730 |
| 2020-05-15 | $2.80 | $2.80 | $2.66 | $2.71 | $2.71 | 202,212 |
| 2020-05-14 | $2.79 | $2.84 | $2.77 | $2.78 | $2.78 | 220,208 |
| 2020-05-13 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 218,285 |
| 2020-05-12 | $2.73 | $2.80 | $2.73 | $2.73 | $2.73 | 465,964 |
| 2020-05-11 | $2.77 | $2.81 | $2.76 | $2.81 | $2.81 | 211,495 |
| 2020-05-08 | $2.83 | $2.86 | $2.78 | $2.80 | $2.80 | 170,379 |
| 2020-05-07 | $2.78 | $2.80 | $2.75 | $2.75 | $2.75 | 546,974 |
| 2020-05-06 | $2.84 | $2.85 | $2.79 | $2.79 | $2.79 | 248,142 |
| 2020-05-05 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 180,973 |
| 2020-05-04 | $2.80 | $2.81 | $2.76 | $2.79 | $2.79 | 316,558 |
| 2020-05-01 | $2.90 | $2.90 | $2.79 | $2.81 | $2.81 | 176,404 |
| 2020-04-30 | $2.93 | $2.95 | $2.88 | $2.91 | $2.91 | 227,344 |
| 2020-04-29 | $3.00 | $3.04 | $2.99 | $3.02 | $3.02 | 150,804 |
| 2020-04-28 | $2.98 | $3.00 | $2.91 | $2.97 | $2.97 | 254,258 |
| 2020-04-27 | $2.91 | $2.95 | $2.90 | $2.93 | $2.93 | 435,628 |
| 2020-04-24 | $2.90 | $2.92 | $2.87 | $2.90 | $2.90 | 171,218 |
| 2020-04-23 | $2.88 | $2.90 | $2.87 | $2.87 | $2.87 | 461,560 |
| 2020-04-22 | $2.89 | $2.89 | $2.81 | $2.82 | $2.82 | 323,367 |
| 2020-04-21 | $2.78 | $2.79 | $2.71 | $2.75 | $2.75 | 351,178 |
| 2020-04-20 | $2.72 | $2.80 | $2.72 | $2.76 | $2.76 | 608,276 |
| 2020-04-17 | $2.82 | $2.82 | $2.76 | $2.79 | $2.79 | 323,966 |
| 2020-04-16 | $2.64 | $2.82 | $2.64 | $2.74 | $2.74 | 273,418 |
| 2020-04-15 | $2.64 | $2.85 | $2.64 | $2.80 | $2.80 | 247,704 |
| 2020-04-14 | $2.95 | $2.97 | $2.86 | $2.89 | $2.89 | 739,635 |
| 2020-04-13 | $2.76 | $2.96 | $2.76 | $2.91 | $2.91 | 160,025 |
| 2020-04-09 | $2.88 | $2.95 | $2.85 | $2.86 | $2.86 | 263,010 |
| 2020-04-08 | $2.67 | $2.90 | $2.67 | $2.88 | $2.88 | 250,229 |
| 2020-04-07 | $2.95 | $3.05 | $2.90 | $2.90 | $2.90 | 344,510 |
| 2020-04-06 | $2.91 | $2.95 | $2.89 | $2.91 | $2.91 | 363,681 |
| 2020-04-03 | $2.75 | $2.89 | $2.69 | $2.85 | $2.85 | 361,365 |
| 2020-04-02 | $2.94 | $2.95 | $2.86 | $2.90 | $2.90 | 413,674 |
| 2020-04-01 | $2.62 | $2.89 | $2.62 | $2.84 | $2.84 | 296,443 |
| 2020-03-31 | $2.89 | $2.94 | $2.85 | $2.88 | $2.88 | 454,171 |
| 2020-03-30 | $3.04 | $3.19 | $3.02 | $3.08 | $3.08 | 386,676 |
| 2020-03-27 | $3.07 | $3.28 | $3.04 | $3.14 | $3.14 | 196,174 |
| 2020-03-26 | $2.79 | $3.18 | $2.79 | $3.12 | $3.12 | 228,589 |
| 2020-03-25 | $2.85 | $3.14 | $2.85 | $2.95 | $2.95 | 350,832 |
| 2020-03-24 | $2.67 | $2.98 | $2.53 | $2.85 | $2.85 | 390,151 |
| 2020-03-23 | $2.70 | $2.95 | $2.62 | $2.66 | $2.66 | 538,918 |
| 2020-03-20 | $2.52 | $2.90 | $2.52 | $2.81 | $2.81 | 402,875 |
| 2020-03-19 | $2.46 | $2.86 | $2.46 | $2.77 | $2.77 | 1,008,109 |
| 2020-03-18 | $2.36 | $2.60 | $2.36 | $2.56 | $2.56 | 522,503 |
| 2020-03-17 | $2.75 | $2.75 | $2.40 | $2.63 | $2.63 | 646,579 |
| 2020-03-16 | $2.28 | $2.67 | $2.28 | $2.49 | $2.49 | 615,857 |
| 2020-03-13 | $2.54 | $2.65 | $2.50 | $2.63 | $2.63 | 651,264 |
| 2020-03-12 | $2.73 | $2.86 | $2.55 | $2.68 | $2.68 | 574,589 |
| 2020-03-11 | $3.04 | $3.10 | $2.98 | $2.98 | $2.98 | 709,614 |
| 2020-03-10 | $2.98 | $3.18 | $2.91 | $3.10 | $3.10 | 950,634 |
| 2020-03-09 | $3.00 | $3.01 | $2.93 | $3.00 | $3.00 | 342,494 |
| 2020-03-06 | $3.17 | $3.22 | $3.16 | $3.22 | $3.22 | 309,328 |
| 2020-03-05 | $3.29 | $3.31 | $3.26 | $3.27 | $3.27 | 451,675 |
| 2020-03-04 | $3.38 | $3.38 | $3.30 | $3.37 | $3.37 | 378,290 |
| 2020-03-03 | $3.47 | $3.50 | $3.38 | $3.43 | $3.43 | 682,581 |
| 2020-03-02 | $3.28 | $3.54 | $3.28 | $3.48 | $3.48 | 262,582 |
| 2020-02-28 | $3.28 | $3.43 | $3.22 | $3.41 | $3.41 | 336,239 |
| 2020-02-27 | $3.43 | $3.48 | $3.37 | $3.37 | $3.37 | 186,950 |
| 2020-02-26 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 257,576 |
| 2020-02-25 | $3.59 | $3.59 | $3.47 | $3.48 | $3.48 | 196,911 |
| 2020-02-24 | $3.66 | $3.66 | $3.48 | $3.52 | $3.52 | 108,808 |
| 2020-02-21 | $3.60 | $3.66 | $3.57 | $3.64 | $3.64 | 192,410 |
| 2020-02-20 | $3.64 | $3.66 | $3.59 | $3.64 | $3.64 | 171,326 |
| 2020-02-19 | $3.60 | $3.65 | $3.60 | $3.64 | $3.64 | 110,344 |
| 2020-02-18 | $3.62 | $3.63 | $3.60 | $3.62 | $3.62 | 107,198 |
| 2020-02-14 | $3.75 | $3.75 | $3.63 | $3.64 | $3.64 | 191,616 |
| 2020-02-13 | $3.59 | $3.70 | $3.59 | $3.68 | $3.68 | 157,028 |
| 2020-02-12 | $3.73 | $3.74 | $3.71 | $3.74 | $3.74 | 157,098 |
| 2020-02-11 | $3.68 | $3.79 | $3.68 | $3.78 | $3.78 | 87,129 |
| 2020-02-10 | $3.77 | $3.77 | $3.74 | $3.75 | $3.75 | 85,788 |
| 2020-02-07 | $3.74 | $3.75 | $3.71 | $3.71 | $3.71 | 69,573 |
| 2020-02-06 | $3.80 | $3.80 | $3.77 | $3.79 | $3.79 | 87,517 |
| 2020-02-05 | $3.65 | $3.80 | $3.65 | $3.80 | $3.80 | 73,812 |
| 2020-02-04 | $3.79 | $3.82 | $3.76 | $3.76 | $3.76 | 79,244 |
| 2020-02-03 | $3.73 | $3.79 | $3.72 | $3.72 | $3.72 | 122,684 |
| 2020-01-31 | $3.82 | $3.82 | $3.65 | $3.66 | $3.66 | 78,698 |
| 2020-01-30 | $3.68 | $3.80 | $3.65 | $3.75 | $3.75 | 110,884 |
| 2020-01-29 | $3.79 | $3.84 | $3.79 | $3.82 | $3.82 | 79,179 |
| 2020-01-28 | $3.76 | $3.81 | $3.72 | $3.79 | $3.79 | 74,497 |
| 2020-01-27 | $3.74 | $3.75 | $3.71 | $3.74 | $3.74 | 152,789 |
| 2020-01-24 | $3.78 | $3.78 | $3.74 | $3.77 | $3.77 | 36,185 |
| 2020-01-23 | $3.86 | $3.86 | $3.77 | $3.80 | $3.80 | 108,947 |
| 2020-01-22 | $3.87 | $3.87 | $3.72 | $3.78 | $3.78 | 207,830 |
| 2020-01-21 | $3.78 | $3.80 | $3.75 | $3.79 | $3.79 | 68,576 |
| 2020-01-17 | $3.78 | $3.79 | $3.75 | $3.76 | $3.76 | 36,704 |
| 2020-01-16 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 28,859 |
| 2020-01-15 | $3.81 | $3.85 | $3.80 | $3.80 | $3.80 | 24,461 |
| 2020-01-14 | $3.84 | $3.85 | $3.82 | $3.85 | $3.85 | 39,851 |
| 2020-01-13 | $3.87 | $3.89 | $3.86 | $3.86 | $3.86 | 57,305 |
| 2020-01-10 | $3.86 | $3.89 | $3.86 | $3.89 | $3.89 | 88,733 |
| 2020-01-09 | $3.83 | $3.91 | $3.83 | $3.88 | $3.88 | 33,754 |
| 2020-01-08 | $4.00 | $4.00 | $3.87 | $3.92 | $3.92 | 75,661 |
| 2020-01-07 | $3.92 | $3.92 | $3.88 | $3.91 | $3.91 | 108,788 |
| 2020-01-06 | $3.90 | $3.95 | $3.90 | $3.93 | $3.93 | 107,763 |
| 2020-01-03 | $3.93 | $3.95 | $3.91 | $3.94 | $3.94 | 37,677 |
| 2020-01-02 | $3.96 | $3.97 | $3.95 | $3.96 | $3.96 | 100,133 |
| 2019-12-31 | $3.92 | $3.93 | $3.91 | $3.93 | $3.93 | 97,824 |
| 2019-12-30 | $4.09 | $4.09 | $3.90 | $3.90 | $3.90 | 106,301 |
| 2019-12-27 | $3.97 | $3.97 | $3.95 | $3.97 | $3.97 | 23,549 |
| 2019-12-26 | $3.94 | $3.96 | $3.92 | $3.95 | $3.95 | 90,694 |
| 2019-12-24 | $3.86 | $3.95 | $3.86 | $3.95 | $3.95 | 28,037 |
| 2019-12-23 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 50,933 |
| 2019-12-20 | $3.95 | $3.99 | $3.89 | $3.95 | $3.95 | 48,038 |
| 2019-12-19 | $3.95 | $3.98 | $3.95 | $3.97 | $3.97 | 44,624 |
| 2019-12-18 | $3.93 | $3.96 | $3.93 | $3.93 | $3.93 | 34,078 |
| 2019-12-17 | $3.91 | $3.92 | $3.90 | $3.92 | $3.92 | 40,584 |
| 2019-12-16 | $3.90 | $3.94 | $3.90 | $3.90 | $3.90 | 22,523 |
| 2019-12-13 | $3.88 | $3.93 | $3.88 | $3.91 | $3.91 | 33,479 |
| 2019-12-12 | $3.80 | $3.86 | $3.80 | $3.85 | $3.85 | 44,809 |
| 2019-12-11 | $3.80 | $3.85 | $3.80 | $3.82 | $3.82 | 50,734 |
| 2019-12-10 | $3.85 | $3.88 | $3.83 | $3.84 | $3.84 | 65,510 |
| 2019-12-09 | $3.88 | $3.90 | $3.86 | $3.87 | $3.87 | 135,790 |
| 2019-12-06 | $3.80 | $3.90 | $3.80 | $3.87 | $3.87 | 80,279 |
| 2019-12-05 | $3.85 | $3.88 | $3.85 | $3.88 | $3.88 | 47,272 |
| 2019-12-04 | $3.88 | $3.93 | $3.88 | $3.91 | $3.91 | 33,271 |
| 2019-12-03 | $3.87 | $3.87 | $3.81 | $3.85 | $3.85 | 55,054 |
| 2019-12-02 | $3.81 | $3.84 | $3.77 | $3.80 | $3.80 | 195,066 |
| 2019-11-29 | $3.89 | $3.89 | $3.80 | $3.85 | $3.85 | 26,103 |
| 2019-11-27 | $3.89 | $3.95 | $3.82 | $3.89 | $3.89 | 21,744 |
| 2019-11-26 | $3.92 | $3.92 | $3.84 | $3.88 | $3.88 | 42,952 |
| 2019-11-25 | $4.00 | $4.00 | $3.91 | $3.93 | $3.93 | 52,202 |
| 2019-11-22 | $3.86 | $3.91 | $3.86 | $3.91 | $3.91 | 39,814 |
| 2019-11-21 | $3.85 | $3.88 | $3.83 | $3.88 | $3.88 | 53,964 |
| 2019-11-20 | $3.76 | $3.88 | $3.76 | $3.84 | $3.84 | 41,597 |
| 2019-11-19 | $3.91 | $3.95 | $3.91 | $3.92 | $3.92 | 42,374 |
| 2019-11-18 | $3.74 | $3.88 | $3.74 | $3.87 | $3.87 | 58,253 |
| 2019-11-15 | $3.83 | $3.86 | $3.83 | $3.83 | $3.83 | 37,692 |
| 2019-11-14 | $3.79 | $3.85 | $3.74 | $3.81 | $3.81 | 33,012 |
| 2019-11-13 | $3.81 | $3.81 | $3.78 | $3.79 | $3.79 | 43,716 |
| 2019-11-12 | $3.76 | $3.77 | $3.74 | $3.76 | $3.76 | 19,002 |
| 2019-11-11 | $3.72 | $3.84 | $3.72 | $3.76 | $3.76 | 24,519 |
| 2019-11-08 | $3.75 | $3.80 | $3.75 | $3.77 | $3.77 | 57,915 |
| 2019-11-07 | $3.74 | $3.78 | $3.73 | $3.75 | $3.75 | 24,523 |
| 2019-11-06 | $3.76 | $3.77 | $3.75 | $3.77 | $3.77 | 64,630 |
| 2019-11-05 | $3.73 | $3.74 | $3.69 | $3.69 | $3.69 | 293,438 |
| 2019-11-04 | $3.70 | $3.70 | $3.69 | $3.70 | $3.70 | 38,291 |
| 2019-11-01 | $3.72 | $3.79 | $3.67 | $3.67 | $3.67 | 68,043 |
| 2019-10-31 | $3.62 | $3.63 | $3.59 | $3.63 | $3.63 | 82,111 |
| 2019-10-30 | $3.59 | $3.66 | $3.59 | $3.66 | $3.66 | 60,609 |
| 2019-10-29 | $3.68 | $3.68 | $3.65 | $3.65 | $3.65 | 14,305 |
| 2019-10-28 | $3.60 | $3.65 | $3.56 | $3.64 | $3.64 | 33,611 |
| 2019-10-25 | $3.61 | $3.65 | $3.60 | $3.65 | $3.65 | 47,639 |
| 2019-10-24 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 74,831 |
| 2019-10-23 | $3.72 | $3.72 | $3.57 | $3.62 | $3.62 | 46,218 |
| 2019-10-22 | $3.57 | $3.57 | $3.53 | $3.56 | $3.56 | 73,935 |
| 2019-10-21 | $3.56 | $3.56 | $3.52 | $3.54 | $3.54 | 125,707 |
| 2019-10-18 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 285,199 |
| 2019-10-17 | $3.44 | $3.50 | $3.44 | $3.48 | $3.48 | 71,956 |
| 2019-10-16 | $3.50 | $3.50 | $3.46 | $3.46 | $3.46 | 107,194 |
| 2019-10-15 | $3.46 | $3.50 | $3.46 | $3.48 | $3.48 | 93,586 |
| 2019-10-14 | $3.55 | $3.55 | $3.41 | $3.43 | $3.43 | 45,698 |
| 2019-10-11 | $3.39 | $3.46 | $3.39 | $3.43 | $3.43 | 87,264 |
| 2019-10-10 | $3.42 | $3.43 | $3.40 | $3.42 | $3.42 | 83,687 |
| 2019-10-09 | $3.40 | $3.45 | $3.40 | $3.42 | $3.42 | 81,735 |
| 2019-10-08 | $3.42 | $3.43 | $3.39 | $3.39 | $3.39 | 152,915 |
| 2019-10-07 | $3.47 | $3.49 | $3.45 | $3.48 | $3.48 | 66,240 |
| 2019-10-04 | $3.42 | $3.53 | $3.42 | $3.51 | $3.51 | 77,089 |
| 2019-10-03 | $3.52 | $3.55 | $3.48 | $3.53 | $3.53 | 68,778 |
| 2019-10-02 | $3.59 | $3.59 | $3.53 | $3.53 | $3.53 | 89,244 |
| 2019-10-01 | $3.58 | $3.59 | $3.53 | $3.57 | $3.57 | 99,183 |
| 2019-09-30 | $3.55 | $3.59 | $3.55 | $3.58 | $3.58 | 106,953 |
| 2019-09-27 | $3.62 | $3.64 | $3.57 | $3.64 | $3.64 | 34,055 |
| 2019-09-26 | $3.67 | $3.76 | $3.67 | $3.69 | $3.69 | 93,306 |
| 2019-09-25 | $3.61 | $3.65 | $3.59 | $3.61 | $3.61 | 47,770 |
| 2019-09-24 | $3.62 | $3.62 | $3.58 | $3.59 | $3.59 | 81,068 |
| 2019-09-23 | $3.60 | $3.67 | $3.60 | $3.67 | $3.67 | 64,043 |
| 2019-09-20 | $3.64 | $3.67 | $3.61 | $3.67 | $3.67 | 38,550 |
| 2019-09-19 | $3.68 | $3.71 | $3.66 | $3.67 | $3.67 | 74,489 |
| 2019-09-18 | $3.64 | $3.64 | $3.61 | $3.63 | $3.63 | 56,419 |
| 2019-09-17 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 46,481 |
| 2019-09-16 | $3.63 | $3.66 | $3.59 | $3.63 | $3.63 | 60,578 |
| 2019-09-13 | $3.69 | $3.69 | $3.62 | $3.64 | $3.64 | 81,081 |
| 2019-09-12 | $3.73 | $3.73 | $3.55 | $3.57 | $3.57 | 68,068 |
| 2019-09-11 | $3.55 | $3.57 | $3.53 | $3.57 | $3.57 | 73,686 |
| 2019-09-10 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 203,173 |
| 2019-09-09 | $3.36 | $3.36 | $3.33 | $3.34 | $3.34 | 149,272 |
| 2019-09-06 | $3.26 | $3.30 | $3.26 | $3.26 | $3.26 | 99,794 |
| 2019-09-05 | $3.28 | $3.30 | $3.27 | $3.27 | $3.27 | 281,042 |
| 2019-09-04 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 690,638 |
| 2019-09-03 | $3.24 | $3.27 | $3.23 | $3.25 | $3.25 | 261,867 |
| 2019-08-30 | $3.22 | $3.24 | $3.20 | $3.22 | $3.22 | 309,015 |
| 2019-08-29 | $3.22 | $3.22 | $3.19 | $3.21 | $3.21 | 251,306 |
| 2019-08-28 | $3.12 | $3.27 | $3.12 | $3.19 | $3.19 | 185,753 |
| 2019-08-27 | $3.19 | $3.22 | $3.18 | $3.19 | $3.19 | 530,989 |
| 2019-08-26 | $3.21 | $3.22 | $3.19 | $3.20 | $3.20 | 201,858 |
| 2019-08-23 | $3.18 | $3.20 | $3.15 | $3.16 | $3.16 | 150,574 |
| 2019-08-22 | $3.22 | $3.22 | $3.19 | $3.20 | $3.20 | 162,183 |
| 2019-08-21 | $3.23 | $3.25 | $3.23 | $3.23 | $3.23 | 235,008 |
| 2019-08-20 | $3.30 | $3.30 | $3.21 | $3.21 | $3.21 | 641,521 |
| 2019-08-19 | $3.25 | $3.26 | $3.24 | $3.24 | $3.24 | 164,365 |
| 2019-08-16 | $3.17 | $3.27 | $3.17 | $3.26 | $3.26 | 289,746 |
| 2019-08-15 | $3.27 | $3.27 | $3.23 | $3.27 | $3.27 | 467,707 |
| 2019-08-14 | $3.24 | $3.26 | $3.21 | $3.25 | $3.25 | 351,274 |
| 2019-08-13 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 313,952 |
| 2019-08-12 | $3.30 | $3.31 | $3.28 | $3.30 | $3.30 | 314,082 |
| 2019-08-09 | $3.29 | $3.34 | $3.26 | $3.31 | $3.31 | 404,415 |
| 2019-08-08 | $3.31 | $3.36 | $3.31 | $3.33 | $3.33 | 173,066 |
| 2019-08-07 | $3.26 | $3.37 | $3.26 | $3.35 | $3.35 | 179,915 |
| 2019-08-06 | $3.29 | $3.42 | $3.29 | $3.32 | $3.32 | 476,020 |
| 2019-08-05 | $3.35 | $3.36 | $3.30 | $3.32 | $3.32 | 118,769 |
| 2019-08-02 | $3.28 | $3.43 | $3.28 | $3.42 | $3.42 | 99,945 |
| 2019-08-01 | $3.38 | $3.48 | $3.38 | $3.46 | $3.46 | 244,966 |
| 2019-07-31 | $3.50 | $3.52 | $3.44 | $3.47 | $3.47 | 274,522 |
| 2019-07-30 | $3.49 | $3.66 | $3.49 | $3.60 | $3.60 | 111,366 |
| 2019-07-29 | $3.59 | $3.61 | $3.58 | $3.59 | $3.59 | 77,935 |
| 2019-07-26 | $3.61 | $3.65 | $3.61 | $3.63 | $3.63 | 100,727 |
| 2019-07-25 | $3.65 | $3.65 | $3.61 | $3.62 | $3.62 | 72,160 |
| 2019-07-24 | $3.65 | $3.67 | $3.65 | $3.66 | $3.66 | 74,372 |
| 2019-07-23 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 47,740 |
| 2019-07-22 | $3.65 | $3.66 | $3.62 | $3.64 | $3.64 | 56,630 |
| 2019-07-19 | $3.63 | $3.65 | $3.62 | $3.64 | $3.64 | 109,440 |
| 2019-07-18 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 101,500 |
| 2019-07-17 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 54,058 |
| 2019-07-16 | $3.67 | $3.71 | $3.66 | $3.68 | $3.68 | 40,871 |
| 2019-07-15 | $3.71 | $3.72 | $3.69 | $3.71 | $3.71 | 72,318 |
| 2019-07-12 | $3.64 | $3.71 | $3.64 | $3.71 | $3.71 | 139,121 |
| 2019-07-11 | $3.72 | $3.72 | $3.69 | $3.69 | $3.69 | 73,555 |
| 2019-07-10 | $3.70 | $3.72 | $3.70 | $3.70 | $3.70 | 479,934 |
| 2019-07-09 | $3.68 | $3.69 | $3.66 | $3.66 | $3.66 | 197,888 |
| 2019-07-08 | $3.68 | $3.71 | $3.67 | $3.70 | $3.70 | 64,365 |
| 2019-07-05 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 43,073 |
| 2019-07-03 | $3.72 | $3.74 | $3.72 | $3.72 | $3.72 | 41,419 |
| 2019-07-02 | $3.75 | $3.78 | $3.73 | $3.74 | $3.74 | 81,198 |
| 2019-07-01 | $3.66 | $3.74 | $3.66 | $3.73 | $3.73 | 88,008 |
| 2019-06-28 | $3.70 | $3.70 | $3.66 | $3.68 | $3.68 | 47,201 |
| 2019-06-27 | $3.64 | $3.68 | $3.64 | $3.67 | $3.67 | 52,055 |
| 2019-06-26 | $3.68 | $3.71 | $3.66 | $3.67 | $3.67 | 67,757 |
| 2019-06-25 | $3.68 | $3.69 | $3.65 | $3.66 | $3.66 | 146,437 |
| 2019-06-24 | $3.69 | $3.72 | $3.69 | $3.70 | $3.70 | 95,289 |
| 2019-06-21 | $3.68 | $3.70 | $3.66 | $3.69 | $3.69 | 56,753 |
| 2019-06-20 | $3.69 | $3.72 | $3.69 | $3.70 | $3.70 | 81,824 |
| 2019-06-19 | $3.70 | $3.70 | $3.66 | $3.68 | $3.68 | 118,916 |
| 2019-06-18 | $3.66 | $3.70 | $3.66 | $3.69 | $3.69 | 176,280 |
| 2019-06-17 | $3.61 | $3.65 | $3.61 | $3.63 | $3.63 | 96,228 |
| 2019-06-14 | $3.64 | $3.67 | $3.61 | $3.67 | $3.67 | 121,368 |
| 2019-06-13 | $3.72 | $3.73 | $3.70 | $3.70 | $3.70 | 116,638 |
| 2019-06-12 | $3.71 | $3.75 | $3.71 | $3.71 | $3.71 | 401,038 |
| 2019-06-11 | $3.80 | $3.80 | $3.77 | $3.79 | $3.79 | 404,999 |
| 2019-06-10 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 64,463 |
| 2019-06-07 | $3.77 | $3.79 | $3.76 | $3.77 | $3.77 | 119,861 |
| 2019-06-06 | $3.78 | $3.79 | $3.77 | $3.79 | $3.79 | 130,754 |
| 2019-06-05 | $3.79 | $3.80 | $3.77 | $3.79 | $3.79 | 148,958 |
| 2019-06-04 | $3.75 | $3.79 | $3.75 | $3.78 | $3.78 | 221,926 |
| 2019-06-03 | $3.72 | $3.76 | $3.71 | $3.73 | $3.73 | 134,924 |
| 2019-05-31 | $3.72 | $3.72 | $3.70 | $3.72 | $3.72 | 224,022 |
| 2019-05-30 | $3.64 | $3.74 | $3.64 | $3.73 | $3.73 | 136,004 |
| 2019-05-29 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 615,448 |
| 2019-05-28 | $3.68 | $3.70 | $3.66 | $3.67 | $3.67 | 188,351 |
| 2019-05-24 | $3.64 | $3.66 | $3.62 | $3.64 | $3.64 | 109,394 |
| 2019-05-23 | $3.60 | $3.62 | $3.59 | $3.61 | $3.61 | 88,314 |
| 2019-05-22 | $3.55 | $3.63 | $3.55 | $3.60 | $3.60 | 144,981 |
| 2019-05-21 | $3.51 | $3.60 | $3.51 | $3.60 | $3.60 | 382,300 |
| 2019-05-20 | $3.42 | $3.51 | $3.42 | $3.51 | $3.51 | 118,723 |
| 2019-05-17 | $3.46 | $3.50 | $3.44 | $3.48 | $3.48 | 161,598 |
| 2019-05-16 | $3.46 | $3.49 | $3.45 | $3.48 | $3.48 | 207,479 |
| 2019-05-15 | $3.49 | $3.49 | $3.37 | $3.42 | $3.42 | 284,026 |
| 2019-05-14 | $3.36 | $3.42 | $3.36 | $3.42 | $3.42 | 491,842 |
| 2019-05-13 | $3.34 | $3.35 | $3.31 | $3.32 | $3.32 | 251,447 |
| 2019-05-10 | $3.33 | $3.41 | $3.31 | $3.40 | $3.40 | 115,327 |
| 2019-05-09 | $3.32 | $3.38 | $3.32 | $3.36 | $3.36 | 164,359 |
| 2019-05-08 | $3.41 | $3.47 | $3.36 | $3.40 | $3.40 | 575,647 |
| 2019-05-07 | $3.38 | $3.41 | $3.37 | $3.41 | $3.41 | 33,954 |
| 2019-05-06 | $3.41 | $3.45 | $3.40 | $3.40 | $3.40 | 68,460 |
| 2019-05-03 | $3.42 | $3.48 | $3.42 | $3.46 | $3.46 | 71,811 |
| 2019-05-02 | $3.42 | $3.42 | $3.40 | $3.42 | $3.42 | 74,081 |
| 2019-05-01 | $3.43 | $3.45 | $3.40 | $3.44 | $3.44 | 72,874 |
| 2019-04-30 | $3.46 | $3.46 | $3.40 | $3.43 | $3.43 | 92,144 |
| 2019-04-29 | $3.39 | $3.44 | $3.39 | $3.43 | $3.43 | 122,101 |
| 2019-04-26 | $3.41 | $3.45 | $3.40 | $3.44 | $3.44 | 97,140 |
| 2019-04-25 | $3.41 | $3.43 | $3.39 | $3.41 | $3.41 | 149,119 |
| 2019-04-24 | $3.41 | $3.44 | $3.41 | $3.43 | $3.43 | 118,580 |
| 2019-04-23 | $3.51 | $3.53 | $3.51 | $3.52 | $3.52 | 87,228 |
| 2019-04-22 | $3.51 | $3.53 | $3.51 | $3.52 | $3.52 | 71,495 |
| 2019-04-18 | $3.56 | $3.56 | $3.53 | $3.55 | $3.55 | 132,717 |
| 2019-04-17 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 42,595 |
| 2019-04-16 | $3.56 | $3.57 | $3.55 | $3.56 | $3.56 | 119,479 |
| 2019-04-15 | $3.52 | $3.56 | $3.52 | $3.55 | $3.55 | 124,410 |
| 2019-04-12 | $3.54 | $3.54 | $3.50 | $3.51 | $3.51 | 54,686 |
| 2019-04-11 | $3.52 | $3.54 | $3.50 | $3.50 | $3.50 | 70,370 |
| 2019-04-10 | $3.56 | $3.58 | $3.55 | $3.56 | $3.56 | 48,973 |
| 2019-04-09 | $3.58 | $3.59 | $3.56 | $3.56 | $3.56 | 101,387 |
| 2019-04-08 | $3.62 | $3.62 | $3.58 | $3.60 | $3.60 | 53,458 |
| 2019-04-05 | $3.65 | $3.65 | $3.62 | $3.64 | $3.64 | 50,837 |
| 2019-04-04 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 54,296 |
| 2019-04-03 | $3.66 | $3.69 | $3.66 | $3.67 | $3.67 | 21,156 |
| 2019-04-02 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 102,173 |
| 2019-04-01 | $3.58 | $3.63 | $3.58 | $3.62 | $3.62 | 39,002 |
| 2019-03-29 | $3.58 | $3.60 | $3.55 | $3.60 | $3.60 | 290,402 |
| 2019-03-28 | $3.61 | $3.63 | $3.53 | $3.63 | $3.63 | 156,047 |
| 2019-03-27 | $3.72 | $3.72 | $3.59 | $3.65 | $3.65 | 51,875 |
| 2019-03-26 | $3.75 | $3.75 | $3.71 | $3.73 | $3.73 | 112,854 |
| 2019-03-25 | $3.73 | $3.73 | $3.67 | $3.71 | $3.71 | 57,856 |
| 2019-03-22 | $3.70 | $3.74 | $3.70 | $3.71 | $3.71 | 125,906 |
| 2019-03-21 | $3.76 | $3.79 | $3.75 | $3.79 | $3.79 | 39,055 |
| 2019-03-20 | $3.75 | $3.78 | $3.74 | $3.76 | $3.76 | 27,146 |
| 2019-03-19 | $3.78 | $3.82 | $3.74 | $3.77 | $3.77 | 47,247 |
| 2019-03-18 | $3.72 | $3.79 | $3.72 | $3.78 | $3.78 | 30,221 |
| 2019-03-15 | $3.78 | $3.81 | $3.77 | $3.79 | $3.79 | 27,377 |
| 2019-03-14 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 33,246 |
| 2019-03-13 | $3.77 | $3.81 | $3.75 | $3.81 | $3.81 | 29,264 |
| 2019-03-12 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 118,118 |
| 2019-03-11 | $3.72 | $3.75 | $3.70 | $3.75 | $3.75 | 53,024 |
| 2019-03-08 | $3.60 | $3.69 | $3.55 | $3.67 | $3.67 | 50,556 |
| 2019-03-07 | $3.74 | $3.75 | $3.71 | $3.74 | $3.74 | 54,910 |
| 2019-03-06 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 62,493 |
| 2019-03-05 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 36,767 |
| 2019-03-04 | $3.87 | $3.87 | $3.73 | $3.77 | $3.77 | 42,089 |
| 2019-03-01 | $3.72 | $3.82 | $3.72 | $3.80 | $3.80 | 81,028 |
| 2019-02-28 | $3.79 | $3.80 | $3.77 | $3.79 | $3.79 | 38,526 |
| 2019-02-27 | $3.75 | $3.81 | $3.75 | $3.77 | $3.77 | 52,788 |
| 2019-02-26 | $3.71 | $3.81 | $3.71 | $3.77 | $3.77 | 142,496 |
| 2019-02-25 | $3.71 | $3.78 | $3.71 | $3.77 | $3.77 | 65,768 |
| 2019-02-22 | $3.74 | $3.77 | $3.71 | $3.73 | $3.73 | 48,865 |
| 2019-02-21 | $3.77 | $3.77 | $3.74 | $3.76 | $3.76 | 31,502 |
| 2019-02-20 | $3.79 | $3.80 | $3.76 | $3.78 | $3.78 | 89,440 |
| 2019-02-19 | $3.73 | $3.80 | $3.73 | $3.79 | $3.79 | 43,628 |
| 2019-02-15 | $3.74 | $3.76 | $3.73 | $3.75 | $3.75 | 33,209 |
| 2019-02-14 | $3.69 | $3.72 | $3.68 | $3.68 | $3.68 | 60,930 |
| 2019-02-13 | $3.68 | $3.69 | $3.66 | $3.69 | $3.69 | 47,491 |
| 2019-02-12 | $3.71 | $3.74 | $3.67 | $3.69 | $3.69 | 197,671 |
| 2019-02-11 | $3.66 | $3.69 | $3.63 | $3.64 | $3.64 | 31,838 |
| 2019-02-08 | $3.66 | $3.71 | $3.61 | $3.64 | $3.64 | 41,212 |
| 2019-02-07 | $3.71 | $3.71 | $3.67 | $3.69 | $3.69 | 49,300 |
| 2019-02-06 | $3.69 | $3.77 | $3.69 | $3.74 | $3.74 | 26,313 |
| 2019-02-05 | $3.69 | $3.79 | $3.69 | $3.77 | $3.77 | 94,921 |
| 2019-02-04 | $3.68 | $3.78 | $3.68 | $3.75 | $3.75 | 85,929 |
| 2019-02-01 | $3.68 | $3.79 | $3.68 | $3.75 | $3.75 | 43,407 |
| 2019-01-31 | $3.73 | $3.82 | $3.73 | $3.78 | $3.78 | 107,993 |
| 2019-01-30 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 56,749 |
| 2019-01-29 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 126,575 |
| 2019-01-28 | $3.88 | $3.93 | $3.86 | $3.92 | $3.92 | 120,277 |
| 2019-01-25 | $3.81 | $3.95 | $3.81 | $3.91 | $3.91 | 47,468 |
| 2019-01-24 | $3.80 | $3.91 | $3.80 | $3.89 | $3.89 | 58,110 |
| 2019-01-23 | $3.79 | $3.83 | $3.75 | $3.77 | $3.77 | 33,956 |
| 2019-01-22 | $3.85 | $3.85 | $3.77 | $3.78 | $3.78 | 86,038 |
| 2019-01-18 | $3.88 | $3.92 | $3.86 | $3.87 | $3.87 | 44,962 |
| 2019-01-17 | $3.86 | $3.87 | $3.82 | $3.84 | $3.84 | 45,533 |
| 2019-01-16 | $3.82 | $3.86 | $3.82 | $3.83 | $3.83 | 69,652 |
| 2019-01-15 | $3.84 | $3.95 | $3.80 | $3.87 | $3.87 | 254,526 |
| 2019-01-14 | $3.90 | $3.90 | $3.77 | $3.85 | $3.85 | 217,746 |
| 2019-01-11 | $3.87 | $3.87 | $3.80 | $3.85 | $3.85 | 93,507 |
| 2019-01-10 | $3.81 | $3.86 | $3.79 | $3.84 | $3.84 | 58,563 |
| 2019-01-09 | $3.79 | $3.80 | $3.78 | $3.79 | $3.79 | 33,396 |
| 2019-01-08 | $3.76 | $3.80 | $3.75 | $3.76 | $3.76 | 280,797 |
| 2019-01-07 | $3.75 | $3.78 | $3.75 | $3.76 | $3.76 | 62,925 |
| 2019-01-04 | $3.66 | $3.82 | $3.66 | $3.75 | $3.75 | 65,652 |
| 2019-01-03 | $3.61 | $3.61 | $3.56 | $3.60 | $3.60 | 153,256 |
| 2019-01-02 | $3.51 | $3.60 | $3.51 | $3.60 | $3.60 | 67,851 |
| 2018-12-31 | $3.59 | $3.61 | $3.54 | $3.54 | $3.54 | 581,143 |
| 2018-12-28 | $3.57 | $3.60 | $3.55 | $3.57 | $3.57 | 186,673 |
| 2018-12-27 | $3.57 | $3.63 | $3.48 | $3.55 | $3.55 | 306,668 |
| 2018-12-26 | $3.48 | $3.67 | $3.48 | $3.63 | $3.63 | 52,349 |
| 2018-12-24 | $3.50 | $3.57 | $3.50 | $3.54 | $3.54 | 36,893 |
| 2018-12-21 | $3.54 | $3.57 | $3.50 | $3.52 | $3.52 | 103,938 |
| 2018-12-20 | $3.60 | $3.63 | $3.58 | $3.63 | $3.63 | 132,568 |
| 2018-12-19 | $3.68 | $3.71 | $3.59 | $3.63 | $3.63 | 112,905 |
| 2018-12-18 | $3.73 | $3.73 | $3.68 | $3.70 | $3.70 | 307,463 |
| 2018-12-17 | $3.67 | $3.72 | $3.64 | $3.65 | $3.65 | 141,825 |
| 2018-12-14 | $3.75 | $3.75 | $3.66 | $3.66 | $3.66 | 232,423 |
| 2018-12-13 | $3.74 | $3.79 | $3.73 | $3.74 | $3.74 | 127,534 |
| 2018-12-12 | $3.77 | $3.80 | $3.77 | $3.78 | $3.78 | 121,870 |
| 2018-12-11 | $3.75 | $3.75 | $3.65 | $3.69 | $3.69 | 222,802 |
| 2018-12-10 | $3.71 | $3.76 | $3.69 | $3.76 | $3.76 | 325,582 |
| 2018-12-07 | $3.74 | $3.84 | $3.74 | $3.78 | $3.78 | 84,302 |
| 2018-12-06 | $3.71 | $3.82 | $3.71 | $3.82 | $3.82 | 105,393 |
| 2018-12-04 | $3.88 | $3.90 | $3.83 | $3.86 | $3.86 | 57,512 |
| 2018-12-03 | $4.06 | $4.08 | $4.05 | $4.06 | $4.06 | 30,395 |
| 2018-11-30 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 36,820 |
| 2018-11-29 | $4.06 | $4.08 | $4.04 | $4.06 | $4.06 | 18,965 |
| 2018-11-28 | $3.96 | $4.12 | $3.96 | $4.11 | $4.11 | 32,969 |
| 2018-11-27 | $3.91 | $4.06 | $3.91 | $4.05 | $4.05 | 101,691 |
| 2018-11-26 | $4.03 | $4.03 | $3.99 | $4.02 | $4.02 | 38,609 |
| 2018-11-23 | $4.05 | $4.05 | $4.02 | $4.04 | $4.04 | 7,581 |
| 2018-11-21 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 41,750 |
| 2018-11-20 | $4.00 | $4.01 | $3.96 | $3.99 | $3.99 | 88,206 |
| 2018-11-19 | $3.86 | $3.97 | $3.86 | $3.94 | $3.94 | 55,514 |
| 2018-11-16 | $3.95 | $4.08 | $3.95 | $4.07 | $4.07 | 35,817 |
| 2018-11-15 | $3.94 | $4.02 | $3.91 | $4.00 | $4.00 | 28,256 |
| 2018-11-14 | $3.99 | $4.06 | $3.96 | $4.04 | $4.04 | 41,289 |
| 2018-11-13 | $4.02 | $4.05 | $3.99 | $4.01 | $4.01 | 47,760 |
| 2018-11-12 | $4.06 | $4.07 | $4.01 | $4.02 | $4.02 | 21,370 |
| 2018-11-09 | $4.08 | $4.09 | $4.05 | $4.08 | $4.08 | 22,821 |
| 2018-11-08 | $4.14 | $4.14 | $4.08 | $4.10 | $4.10 | 21,126 |
| 2018-11-07 | $3.99 | $4.13 | $3.99 | $4.12 | $4.12 | 39,605 |
| 2018-11-06 | $4.11 | $4.11 | $4.06 | $4.10 | $4.10 | 61,516 |
| 2018-11-05 | $4.03 | $4.06 | $4.00 | $4.02 | $4.02 | 34,172 |
| 2018-11-02 | $4.04 | $4.09 | $3.99 | $4.06 | $4.06 | 65,618 |
| 2018-11-01 | $4.02 | $4.06 | $3.99 | $4.03 | $4.03 | 56,161 |
| 2018-10-31 | $3.99 | $4.01 | $3.97 | $3.99 | $3.99 | 52,197 |
| 2018-10-30 | $3.86 | $3.99 | $3.86 | $3.97 | $3.97 | 50,759 |
| 2018-10-29 | $3.92 | $3.97 | $3.90 | $3.91 | $3.91 | 91,718 |
| 2018-10-26 | $3.95 | $3.95 | $3.88 | $3.91 | $3.91 | 61,675 |
| 2018-10-25 | $3.94 | $3.99 | $3.94 | $3.96 | $3.96 | 50,157 |
| 2018-10-24 | $3.95 | $3.97 | $3.85 | $3.87 | $3.87 | 38,140 |
| 2018-10-23 | $3.99 | $4.09 | $3.96 | $4.07 | $4.07 | 70,371 |
| 2018-10-22 | $4.14 | $4.16 | $4.08 | $4.11 | $4.11 | 25,191 |
| 2018-10-19 | $4.10 | $4.16 | $4.10 | $4.14 | $4.14 | 34,835 |
| 2018-10-18 | $4.21 | $4.21 | $4.12 | $4.15 | $4.15 | 171,322 |
| 2018-10-17 | $4.02 | $4.15 | $4.02 | $4.12 | $4.12 | 56,357 |
| 2018-10-16 | $4.01 | $4.11 | $4.01 | $4.11 | $4.11 | 78,318 |
| 2018-10-15 | $3.87 | $4.03 | $3.87 | $3.97 | $3.97 | 49,442 |
| 2018-10-12 | $3.95 | $4.01 | $3.91 | $4.00 | $4.00 | 77,745 |
| 2018-10-11 | $3.99 | $4.11 | $3.95 | $4.05 | $4.05 | 84,288 |
| 2018-10-10 | $4.21 | $4.21 | $4.13 | $4.14 | $4.14 | 50,103 |
| 2018-10-09 | $4.18 | $4.18 | $4.10 | $4.17 | $4.17 | 38,822 |
| 2018-10-08 | $4.14 | $4.19 | $4.12 | $4.17 | $4.17 | 16,885 |
| 2018-10-05 | $4.11 | $4.15 | $4.11 | $4.13 | $4.13 | 51,887 |
| 2018-10-04 | $4.05 | $4.07 | $4.03 | $4.06 | $4.06 | 51,228 |
| 2018-10-03 | $4.03 | $4.07 | $4.03 | $4.05 | $4.05 | 45,235 |
| 2018-10-02 | $4.08 | $4.13 | $4.07 | $4.13 | $4.13 | 46,260 |
| 2018-10-01 | $4.09 | $4.15 | $4.08 | $4.13 | $4.13 | 227,108 |
| 2018-09-28 | $4.16 | $4.17 | $4.08 | $4.12 | $4.12 | 65,616 |
| 2018-09-27 | $4.18 | $4.18 | $4.10 | $4.18 | $4.18 | 63,324 |
| 2018-09-26 | $4.07 | $4.21 | $4.07 | $4.14 | $4.14 | 61,788 |
| 2018-09-25 | $4.23 | $4.28 | $4.20 | $4.24 | $4.24 | 43,751 |
| 2018-09-24 | $4.20 | $4.23 | $4.20 | $4.22 | $4.22 | 25,330 |
| 2018-09-21 | $4.17 | $4.22 | $4.17 | $4.22 | $4.22 | 43,822 |
| 2018-09-20 | $4.09 | $4.10 | $4.08 | $4.10 | $4.10 | 67,813 |
| 2018-09-19 | $4.08 | $4.08 | $4.03 | $4.04 | $4.04 | 86,425 |
| 2018-09-18 | $4.02 | $4.07 | $3.97 | $4.01 | $4.01 | 149,243 |
| 2018-09-17 | $3.91 | $3.97 | $3.91 | $3.97 | $3.97 | 140,928 |
| 2018-09-14 | $3.94 | $3.94 | $3.89 | $3.91 | $3.91 | 75,571 |
| 2018-09-13 | $3.99 | $3.99 | $3.87 | $3.88 | $3.88 | 70,323 |
| 2018-09-12 | $3.79 | $3.86 | $3.79 | $3.84 | $3.84 | 52,069 |
| 2018-09-11 | $3.80 | $3.89 | $3.80 | $3.88 | $3.88 | 190,235 |
| 2018-09-10 | $3.88 | $3.90 | $3.86 | $3.87 | $3.87 | 79,124 |
| 2018-09-07 | $3.90 | $3.90 | $3.84 | $3.85 | $3.85 | 78,845 |
| 2018-09-06 | $3.85 | $3.88 | $3.85 | $3.86 | $3.86 | 43,703 |
| 2018-09-05 | $3.87 | $3.89 | $3.86 | $3.89 | $3.89 | 113,331 |
| 2018-09-04 | $3.85 | $3.91 | $3.85 | $3.91 | $3.91 | 80,824 |
| 2018-08-31 | $4.01 | $4.01 | $3.96 | $3.97 | $3.97 | 63,861 |
| 2018-08-30 | $3.97 | $4.01 | $3.97 | $4.00 | $4.00 | 48,688 |
| 2018-08-29 | $4.06 | $4.06 | $3.98 | $4.03 | $4.03 | 31,970 |
| 2018-08-28 | $3.97 | $4.01 | $3.96 | $4.00 | $4.00 | 63,345 |
| 2018-08-27 | $3.99 | $4.01 | $3.99 | $4.00 | $4.00 | 41,823 |
| 2018-08-24 | $3.96 | $3.99 | $3.95 | $3.95 | $3.95 | 199,823 |
| 2018-08-23 | $3.98 | $3.98 | $3.93 | $3.96 | $3.96 | 188,497 |
| 2018-08-22 | $3.90 | $4.04 | $3.90 | $4.02 | $4.02 | 31,070 |
| 2018-08-21 | $3.98 | $4.03 | $3.96 | $4.01 | $4.01 | 67,899 |
| 2018-08-20 | $3.95 | $3.98 | $3.95 | $3.98 | $3.98 | 42,299 |
| 2018-08-17 | $3.89 | $3.98 | $3.89 | $3.96 | $3.96 | 38,235 |
| 2018-08-16 | $3.90 | $3.92 | $3.88 | $3.91 | $3.91 | 157,413 |
| 2018-08-15 | $3.81 | $3.84 | $3.78 | $3.82 | $3.82 | 97,183 |
| 2018-08-14 | $3.84 | $3.87 | $3.82 | $3.84 | $3.84 | 163,248 |
| 2018-08-13 | $3.87 | $3.89 | $3.85 | $3.87 | $3.87 | 166,615 |
| 2018-08-10 | $3.92 | $3.92 | $3.88 | $3.90 | $3.90 | 55,141 |
| 2018-08-09 | $3.94 | $3.98 | $3.94 | $3.95 | $3.95 | 46,718 |
| 2018-08-08 | $3.97 | $3.97 | $3.94 | $3.97 | $3.97 | 57,928 |
| 2018-08-07 | $3.94 | $3.97 | $3.94 | $3.96 | $3.96 | 42,267 |
| 2018-08-06 | $4.02 | $4.02 | $3.94 | $3.96 | $3.96 | 22,440 |
| 2018-08-03 | $4.02 | $4.03 | $4.00 | $4.03 | $4.03 | 57,807 |
| 2018-08-02 | $4.10 | $4.11 | $4.08 | $4.10 | $4.10 | 62,523 |
| 2018-08-01 | $4.09 | $4.10 | $4.05 | $4.10 | $4.10 | 37,256 |
| 2018-07-31 | $4.01 | $4.05 | $3.99 | $4.02 | $4.02 | 31,176 |
| 2018-07-30 | $4.21 | $4.21 | $4.17 | $4.19 | $4.19 | 36,251 |
| 2018-07-27 | $4.18 | $4.28 | $4.12 | $4.24 | $4.24 | 80,306 |
| 2018-07-26 | $4.17 | $4.21 | $4.17 | $4.19 | $4.19 | 31,035 |
| 2018-07-25 | $4.10 | $4.16 | $4.10 | $4.15 | $4.15 | 45,060 |
| 2018-07-24 | $4.03 | $4.17 | $4.03 | $4.13 | $4.13 | 84,368 |
| 2018-07-23 | $4.11 | $4.12 | $4.08 | $4.12 | $4.12 | 60,437 |
| 2018-07-20 | $3.94 | $3.95 | $3.92 | $3.94 | $3.94 | 25,748 |
| 2018-07-19 | $3.80 | $3.98 | $3.80 | $3.96 | $3.96 | 106,477 |
| 2018-07-18 | $3.93 | $3.95 | $3.90 | $3.93 | $3.93 | 101,909 |
| 2018-07-17 | $3.93 | $3.97 | $3.91 | $3.96 | $3.96 | 120,873 |
| 2018-07-16 | $3.90 | $4.00 | $3.90 | $3.98 | $3.98 | 93,883 |
| 2018-07-13 | $3.94 | $4.00 | $3.94 | $3.96 | $3.96 | 46,392 |
| 2018-07-12 | $3.92 | $3.95 | $3.90 | $3.94 | $3.94 | 79,332 |
| 2018-07-11 | $4.00 | $4.00 | $3.94 | $3.95 | $3.95 | 64,576 |
| 2018-07-10 | $4.04 | $4.04 | $4.01 | $4.02 | $4.02 | 124,165 |
| 2018-07-09 | $4.05 | $4.08 | $4.05 | $4.07 | $4.07 | 106,206 |
| 2018-07-06 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 122,748 |
| 2018-07-05 | $3.94 | $3.97 | $3.92 | $3.97 | $3.97 | 76,515 |
| 2018-07-03 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 57,041 |
| 2018-07-02 | $3.90 | $3.94 | $3.90 | $3.91 | $3.91 | 152,865 |
| 2018-06-29 | $3.89 | $4.01 | $3.89 | $3.97 | $3.97 | 94,536 |
| 2018-06-28 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 182,939 |
| 2018-06-27 | $4.04 | $4.06 | $4.00 | $4.02 | $4.02 | 190,560 |
| 2018-06-26 | $4.07 | $4.07 | $4.02 | $4.05 | $4.05 | 89,506 |
| 2018-06-25 | $3.90 | $4.03 | $3.90 | $4.02 | $4.02 | 209,275 |
| 2018-06-22 | $4.05 | $4.07 | $4.02 | $4.06 | $4.06 | 78,457 |
| 2018-06-21 | $4.05 | $4.06 | $3.99 | $4.04 | $4.04 | 52,507 |
| 2018-06-20 | $4.12 | $4.15 | $4.11 | $4.12 | $4.12 | 98,837 |
| 2018-06-19 | $4.10 | $4.13 | $4.09 | $4.11 | $4.11 | 77,345 |
| 2018-06-18 | $4.15 | $4.15 | $4.12 | $4.15 | $4.15 | 124,153 |
| 2018-06-15 | $4.19 | $4.20 | $4.16 | $4.20 | $4.20 | 63,504 |
| 2018-06-14 | $4.23 | $4.26 | $4.21 | $4.23 | $4.23 | 43,643 |
| 2018-06-13 | $4.17 | $4.21 | $4.16 | $4.18 | $4.18 | 115,049 |
| 2018-06-12 | $4.27 | $4.27 | $4.19 | $4.20 | $4.20 | 357,486 |
| 2018-06-11 | $4.26 | $4.27 | $4.23 | $4.27 | $4.27 | 335,575 |
| 2018-06-08 | $4.19 | $4.23 | $4.18 | $4.21 | $4.21 | 44,460 |
| 2018-06-07 | $4.17 | $4.25 | $4.16 | $4.25 | $4.25 | 213,629 |
| 2018-06-06 | $4.15 | $4.25 | $4.15 | $4.21 | $4.21 | 207,704 |
| 2018-06-05 | $4.26 | $4.26 | $4.22 | $4.24 | $4.24 | 69,121 |
| 2018-06-04 | $4.27 | $4.29 | $4.25 | $4.28 | $4.28 | 53,042 |
| 2018-06-01 | $4.19 | $4.20 | $4.17 | $4.20 | $4.20 | 13,276 |
| 2018-05-31 | $4.13 | $4.23 | $4.12 | $4.14 | $4.14 | 63,377 |
| 2018-05-30 | $4.13 | $4.22 | $4.13 | $4.22 | $4.22 | 132,120 |
| 2018-05-29 | $4.13 | $4.17 | $4.13 | $4.16 | $4.16 | 43,291 |
| 2018-05-25 | $4.22 | $4.22 | $4.18 | $4.21 | $4.21 | 13,889 |
| 2018-05-24 | $4.21 | $4.23 | $4.19 | $4.21 | $4.21 | 74,792 |
| 2018-05-23 | $4.33 | $4.33 | $4.20 | $4.26 | $4.26 | 23,658 |
| 2018-05-22 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 67,736 |
| 2018-05-21 | $4.26 | $4.31 | $4.25 | $4.29 | $4.29 | 40,068 |
| 2018-05-18 | $4.26 | $4.32 | $4.26 | $4.31 | $4.31 | 9,589 |
| 2018-05-17 | $4.40 | $4.40 | $4.30 | $4.34 | $4.34 | 21,973 |
| 2018-05-16 | $4.35 | $4.38 | $4.34 | $4.38 | $4.38 | 115,188 |
| 2018-05-15 | $4.33 | $4.34 | $4.31 | $4.33 | $4.33 | 24,652 |
| 2018-05-14 | $4.31 | $4.33 | $4.30 | $4.32 | $4.32 | 50,685 |
| 2018-05-11 | $4.26 | $4.36 | $4.26 | $4.34 | $4.34 | 37,579 |
| 2018-05-10 | $4.24 | $4.26 | $4.22 | $4.26 | $4.26 | 86,100 |
| 2018-05-09 | $4.21 | $4.24 | $4.21 | $4.24 | $4.24 | 63,118 |
| 2018-05-08 | $4.19 | $4.23 | $4.18 | $4.23 | $4.23 | 414,453 |
| 2018-05-07 | $4.18 | $4.23 | $4.18 | $4.23 | $4.23 | 22,043 |
| 2018-05-04 | $4.18 | $4.20 | $4.17 | $4.18 | $4.18 | 20,660 |
| 2018-05-03 | $4.20 | $4.20 | $4.14 | $4.17 | $4.17 | 56,833 |
| 2018-05-02 | $4.20 | $4.20 | $4.13 | $4.14 | $4.14 | 87,686 |
| 2018-05-01 | $4.16 | $4.20 | $4.14 | $4.20 | $4.20 | 14,672 |
| 2018-04-30 | $4.23 | $4.26 | $4.20 | $4.20 | $4.20 | 38,630 |
| 2018-04-27 | $4.19 | $4.26 | $4.19 | $4.24 | $4.24 | 26,224 |
| 2018-04-26 | $4.37 | $4.37 | $4.27 | $4.34 | $4.34 | 39,320 |
| 2018-04-25 | $4.24 | $4.30 | $4.24 | $4.29 | $4.29 | 40,780 |
| 2018-04-24 | $4.25 | $4.26 | $4.22 | $4.24 | $4.24 | 25,397 |
| 2018-04-23 | $4.22 | $4.24 | $4.19 | $4.22 | $4.22 | 20,412 |
| 2018-04-20 | $4.14 | $4.17 | $4.14 | $4.16 | $4.16 | 11,928 |
| 2018-04-19 | $4.13 | $4.14 | $4.11 | $4.13 | $4.13 | 32,679 |
| 2018-04-18 | $4.12 | $4.17 | $4.12 | $4.16 | $4.16 | 621,214 |
| 2018-04-17 | $4.15 | $4.19 | $4.15 | $4.17 | $4.17 | 49,907 |
| 2018-04-16 | $4.11 | $4.19 | $4.11 | $4.15 | $4.15 | 16,158 |
| 2018-04-13 | $4.22 | $4.23 | $4.15 | $4.19 | $4.19 | 48,017 |
| 2018-04-12 | $4.16 | $4.20 | $4.15 | $4.17 | $4.17 | 26,480 |
| 2018-04-11 | $4.13 | $4.16 | $4.13 | $4.14 | $4.14 | 24,588 |
| 2018-04-10 | $4.16 | $4.16 | $4.10 | $4.12 | $4.12 | 33,165 |
| 2018-04-09 | $4.08 | $4.12 | $4.08 | $4.11 | $4.11 | 27,661 |
| 2018-04-06 | $4.04 | $4.08 | $3.98 | $4.05 | $4.05 | 29,763 |
| 2018-04-05 | $4.06 | $4.11 | $4.06 | $4.10 | $4.10 | 39,871 |
| 2018-04-04 | $3.95 | $4.06 | $3.95 | $4.06 | $4.06 | 26,690 |
| 2018-04-03 | $4.02 | $4.04 | $3.99 | $4.03 | $4.03 | 45,969 |
| 2018-04-02 | $4.01 | $4.05 | $3.95 | $4.04 | $4.04 | 40,538 |
| 2018-03-29 | $4.01 | $4.15 | $3.97 | $4.13 | $4.13 | 22,058 |
| 2018-03-28 | $4.05 | $4.16 | $4.04 | $4.13 | $4.13 | 34,658 |
| 2018-03-27 | $4.10 | $4.11 | $4.02 | $4.04 | $4.04 | 57,970 |
| 2018-03-26 | $4.03 | $4.07 | $4.01 | $4.06 | $4.06 | 21,879 |
| 2018-03-23 | $4.07 | $4.08 | $4.03 | $4.03 | $4.03 | 27,837 |
| 2018-03-22 | $4.09 | $4.11 | $4.06 | $4.06 | $4.06 | 65,182 |
| 2018-03-21 | $4.23 | $4.28 | $4.22 | $4.24 | $4.24 | 45,021 |
| 2018-03-20 | $4.25 | $4.25 | $4.21 | $4.23 | $4.23 | 36,771 |
| 2018-03-19 | $4.08 | $4.20 | $4.08 | $4.11 | $4.11 | 25,165 |
| 2018-03-16 | $4.17 | $4.21 | $4.17 | $4.20 | $4.20 | 29,346 |
| 2018-03-15 | $4.16 | $4.19 | $4.16 | $4.17 | $4.17 | 42,760 |
| 2018-03-14 | $4.15 | $4.19 | $4.14 | $4.17 | $4.17 | 27,500 |
| 2018-03-13 | $4.14 | $4.16 | $4.11 | $4.14 | $4.14 | 21,209 |
| 2018-03-12 | $4.12 | $4.16 | $4.10 | $4.13 | $4.13 | 57,896 |
| 2018-03-09 | $4.14 | $4.16 | $4.14 | $4.15 | $4.15 | 21,564 |
| 2018-03-08 | $4.16 | $4.17 | $4.14 | $4.17 | $4.17 | 17,712 |
| 2018-03-07 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 31,800 |
| 2018-03-06 | $4.14 | $4.15 | $4.10 | $4.14 | $4.14 | 54,107 |
| 2018-03-05 | $4.10 | $4.17 | $4.09 | $4.16 | $4.16 | 33,473 |
| 2018-03-02 | $4.01 | $4.09 | $4.01 | $4.09 | $4.09 | 80,024 |
| 2018-03-01 | $4.07 | $4.09 | $3.98 | $4.00 | $4.00 | 38,457 |
| 2018-02-28 | $4.11 | $4.17 | $4.10 | $4.14 | $4.14 | 28,055 |
| 2018-02-27 | $4.15 | $4.16 | $4.13 | $4.14 | $4.14 | 34,985 |
| 2018-02-26 | $4.03 | $4.19 | $4.03 | $4.18 | $4.18 | 39,920 |
| 2018-02-23 | $4.12 | $4.16 | $4.09 | $4.14 | $4.14 | 24,097 |
| 2018-02-22 | $4.11 | $4.15 | $4.09 | $4.11 | $4.11 | 24,505 |
| 2018-02-21 | $4.11 | $4.14 | $4.06 | $4.06 | $4.06 | 18,148 |
| 2018-02-20 | $4.05 | $4.19 | $4.05 | $4.15 | $4.15 | 16,511 |
| 2018-02-16 | $4.14 | $4.21 | $4.14 | $4.21 | $4.21 | 30,555 |
| 2018-02-15 | $4.13 | $4.14 | $4.10 | $4.14 | $4.14 | 22,619 |
| 2018-02-14 | $4.04 | $4.12 | $4.04 | $4.12 | $4.12 | 31,712 |
| 2018-02-13 | $4.03 | $4.05 | $3.99 | $4.05 | $4.05 | 66,320 |
| 2018-02-12 | $4.12 | $4.12 | $4.07 | $4.11 | $4.11 | 29,189 |
| 2018-02-09 | $4.07 | $4.07 | $3.89 | $3.99 | $3.99 | 39,685 |
| 2018-02-08 | $3.99 | $4.10 | $3.92 | $3.92 | $3.92 | 49,519 |
| 2018-02-07 | $4.15 | $4.20 | $4.13 | $4.15 | $4.15 | 46,584 |
| 2018-02-06 | $4.12 | $4.24 | $4.12 | $4.21 | $4.21 | 41,354 |
| 2018-02-05 | $4.21 | $4.21 | $4.02 | $4.02 | $4.02 | 45,746 |
| 2018-02-02 | $4.24 | $4.33 | $4.23 | $4.26 | $4.26 | 19,608 |
| 2018-02-01 | $4.33 | $4.36 | $4.31 | $4.34 | $4.34 | 23,140 |
| 2018-01-31 | $4.24 | $4.35 | $4.13 | $4.35 | $4.35 | 227,020 |
| 2018-01-30 | $4.22 | $4.25 | $4.21 | $4.22 | $4.22 | 19,771 |
| 2018-01-29 | $4.14 | $4.27 | $4.14 | $4.27 | $4.27 | 36,498 |
| 2018-01-26 | $4.28 | $4.33 | $4.27 | $4.33 | $4.33 | 32,479 |
| 2018-01-25 | $4.34 | $4.34 | $4.28 | $4.31 | $4.31 | 63,790 |
| 2018-01-24 | $4.40 | $4.40 | $4.34 | $4.37 | $4.37 | 26,442 |
| 2018-01-23 | $4.39 | $4.40 | $4.36 | $4.40 | $4.40 | 32,782 |
| 2018-01-22 | $4.31 | $4.35 | $4.30 | $4.35 | $4.35 | 41,159 |
| 2018-01-19 | $4.17 | $4.30 | $4.17 | $4.30 | $4.30 | 24,293 |
| 2018-01-18 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 31,845 |
| 2018-01-17 | $4.18 | $4.32 | $4.18 | $4.32 | $4.32 | 20,678 |
| 2018-01-16 | $4.26 | $4.27 | $4.22 | $4.25 | $4.25 | 38,947 |
| 2018-01-12 | $4.20 | $4.24 | $4.20 | $4.24 | $4.24 | 30,758 |
| 2018-01-11 | $4.23 | $4.27 | $4.21 | $4.24 | $4.24 | 69,142 |
| 2018-01-10 | $4.22 | $4.25 | $4.19 | $4.24 | $4.24 | 64,231 |
| 2018-01-09 | $4.17 | $4.24 | $4.17 | $4.21 | $4.21 | 42,197 |
| 2018-01-08 | $4.20 | $4.21 | $4.17 | $4.21 | $4.21 | 29,132 |
| 2018-01-05 | $4.16 | $4.19 | $4.12 | $4.19 | $4.19 | 38,207 |
| 2018-01-04 | $4.15 | $4.18 | $4.13 | $4.14 | $4.14 | 138,563 |
| 2018-01-03 | $4.04 | $4.10 | $4.04 | $4.10 | $4.10 | 29,136 |
| 2018-01-02 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 64,778 |
| 2017-12-29 | $4.02 | $4.04 | $4.01 | $4.03 | $4.03 | 20,264 |
| 2017-12-28 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 30,735 |
| 2017-12-27 | $3.95 | $4.03 | $3.95 | $4.02 | $4.02 | 53,676 |
| 2017-12-26 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 26,512 |
| 2017-12-22 | $4.03 | $4.05 | $4.02 | $4.03 | $4.03 | 37,892 |
| 2017-12-21 | $4.01 | $4.03 | $3.99 | $4.02 | $4.02 | 43,059 |
| 2017-12-20 | $3.96 | $4.02 | $3.96 | $4.01 | $4.01 | 30,497 |
| 2017-12-19 | $4.00 | $4.01 | $3.98 | $4.00 | $4.00 | 23,956 |
| 2017-12-18 | $3.90 | $4.00 | $3.90 | $3.98 | $3.98 | 18,524 |
| 2017-12-15 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 43,879 |
| 2017-12-14 | $3.97 | $3.97 | $3.94 | $3.96 | $3.96 | 26,067 |
| 2017-12-13 | $3.95 | $3.97 | $3.94 | $3.95 | $3.95 | 35,081 |
| 2017-12-12 | $3.90 | $3.92 | $3.89 | $3.90 | $3.90 | 23,339 |
| 2017-12-11 | $3.78 | $3.80 | $3.76 | $3.80 | $3.80 | 51,626 |
| 2017-12-08 | $3.73 | $3.76 | $3.72 | $3.76 | $3.76 | 15,192 |
| 2017-12-07 | $3.74 | $3.77 | $3.74 | $3.75 | $3.75 | 22,244 |
| 2017-12-06 | $3.69 | $3.75 | $3.69 | $3.71 | $3.71 | 52,096 |
| 2017-12-05 | $3.65 | $3.75 | $3.65 | $3.72 | $3.72 | 50,584 |
| 2017-12-04 | $3.68 | $3.73 | $3.68 | $3.70 | $3.70 | 48,779 |
| 2017-12-01 | $3.75 | $3.77 | $3.69 | $3.72 | $3.72 | 49,797 |
| 2017-11-30 | $3.75 | $3.76 | $3.71 | $3.75 | $3.75 | 404,129 |
| 2017-11-29 | $3.72 | $3.72 | $3.67 | $3.68 | $3.68 | 25,262 |
| 2017-11-28 | $3.68 | $3.72 | $3.64 | $3.68 | $3.68 | 66,046 |
| 2017-11-27 | $3.70 | $3.70 | $3.65 | $3.68 | $3.68 | 31,262 |
| 2017-11-24 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 23,847 |
| 2017-11-22 | $3.69 | $3.69 | $3.65 | $3.68 | $3.68 | 36,602 |
| 2017-11-21 | $3.59 | $3.71 | $3.59 | $3.71 | $3.71 | 36,881 |
| 2017-11-20 | $3.62 | $3.67 | $3.62 | $3.66 | $3.66 | 43,863 |
| 2017-11-17 | $3.60 | $3.63 | $3.59 | $3.61 | $3.61 | 32,656 |
| 2017-11-16 | $3.62 | $3.66 | $3.61 | $3.66 | $3.66 | 44,883 |
| 2017-11-15 | $3.65 | $3.65 | $3.63 | $3.64 | $3.64 | 41,768 |
| 2017-11-14 | $3.85 | $3.87 | $3.76 | $3.79 | $3.79 | 23,532 |
| 2017-11-13 | $3.80 | $3.87 | $3.78 | $3.83 | $3.83 | 22,569 |
| 2017-11-10 | $3.78 | $3.81 | $3.78 | $3.81 | $3.81 | 16,592 |
| 2017-11-09 | $3.81 | $3.85 | $3.79 | $3.85 | $3.85 | 26,767 |
| 2017-11-08 | $3.87 | $3.90 | $3.86 | $3.88 | $3.88 | 24,311 |
| 2017-11-07 | $3.91 | $3.93 | $3.88 | $3.93 | $3.93 | 17,572 |
| 2017-11-06 | $3.88 | $3.91 | $3.85 | $3.91 | $3.91 | 11,487 |
| 2017-11-03 | $3.89 | $3.92 | $3.89 | $3.91 | $3.91 | 16,774 |
| 2017-11-02 | $3.89 | $3.91 | $3.88 | $3.91 | $3.91 | 28,362 |
| 2017-11-01 | $3.86 | $3.90 | $3.86 | $3.89 | $3.89 | 19,404 |
| 2017-10-31 | $3.89 | $3.95 | $3.89 | $3.95 | $3.95 | 25,227 |
| 2017-10-30 | $3.91 | $3.91 | $3.88 | $3.89 | $3.89 | 21,586 |
| 2017-10-27 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 40,070 |
| 2017-10-26 | $3.79 | $3.84 | $3.79 | $3.82 | $3.82 | 25,468 |
| 2017-10-25 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 13,669 |
| 2017-10-24 | $3.77 | $3.80 | $3.77 | $3.80 | $3.80 | 18,869 |
| 2017-10-23 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 12,556 |
| 2017-10-20 | $3.74 | $3.76 | $3.72 | $3.74 | $3.74 | 17,946 |
| 2017-10-19 | $3.82 | $3.82 | $3.72 | $3.74 | $3.74 | 11,080 |
| 2017-10-18 | $3.67 | $3.76 | $3.67 | $3.76 | $3.76 | 9,832 |
| 2017-10-17 | $3.74 | $3.75 | $3.72 | $3.75 | $3.75 | 7,605 |
| 2017-10-16 | $3.74 | $3.75 | $3.73 | $3.75 | $3.75 | 21,642 |
| 2017-10-13 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 23,974 |
| 2017-10-12 | $3.66 | $3.68 | $3.66 | $3.66 | $3.66 | 20,526 |
| 2017-10-11 | $3.68 | $3.69 | $3.67 | $3.67 | $3.67 | 41,720 |
| 2017-10-10 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 25,958 |
| 2017-10-09 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 44,906 |
| 2017-10-06 | $3.68 | $3.68 | $3.62 | $3.63 | $3.63 | 68,432 |
| 2017-10-05 | $3.63 | $3.68 | $3.63 | $3.66 | $3.66 | 22,557 |
| 2017-10-04 | $3.67 | $3.67 | $3.63 | $3.64 | $3.64 | 21,474 |
| 2017-10-03 | $3.66 | $3.66 | $3.63 | $3.65 | $3.65 | 19,816 |
| 2017-10-02 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 41,936 |
| 2017-09-29 | $3.67 | $3.67 | $3.61 | $3.63 | $3.63 | 20,146 |
| 2017-09-28 | $3.59 | $3.60 | $3.57 | $3.58 | $3.58 | 383,881 |
| 2017-09-27 | $3.55 | $3.65 | $3.50 | $3.65 | $3.65 | 17,185 |
| 2017-09-26 | $3.59 | $3.63 | $3.59 | $3.63 | $3.63 | 25,845 |
| 2017-09-25 | $3.61 | $3.61 | $3.59 | $3.61 | $3.61 | 15,081 |
| 2017-09-22 | $3.55 | $3.66 | $3.55 | $3.61 | $3.61 | 46,318 |
| 2017-09-21 | $3.52 | $3.59 | $3.52 | $3.58 | $3.58 | 23,359 |
| 2017-09-20 | $3.48 | $3.59 | $3.48 | $3.59 | $3.59 | 22,750 |
| 2017-09-19 | $3.57 | $3.59 | $3.54 | $3.59 | $3.59 | 16,963 |
| 2017-09-18 | $3.56 | $3.56 | $3.54 | $3.55 | $3.55 | 27,839 |
| 2017-09-15 | $3.58 | $3.58 | $3.54 | $3.56 | $3.56 | 31,581 |
| 2017-09-14 | $3.52 | $3.53 | $3.51 | $3.53 | $3.53 | 22,698 |
| 2017-09-13 | $3.54 | $3.54 | $3.52 | $3.54 | $3.54 | 16,449 |
| 2017-09-12 | $3.55 | $3.57 | $3.54 | $3.55 | $3.55 | 70,013 |
| 2017-09-11 | $3.54 | $3.54 | $3.52 | $3.53 | $3.53 | 47,508 |
| 2017-09-08 | $3.51 | $3.52 | $3.50 | $3.52 | $3.52 | 10,426 |
| 2017-09-07 | $3.38 | $3.50 | $3.38 | $3.49 | $3.49 | 41,222 |
| 2017-09-06 | $3.37 | $3.50 | $3.37 | $3.50 | $3.50 | 48,548 |
| 2017-09-05 | $3.49 | $3.50 | $3.48 | $3.50 | $3.50 | 33,328 |
| 2017-09-01 | $3.51 | $3.52 | $3.50 | $3.52 | $3.52 | 15,597 |
| 2017-08-31 | $3.48 | $3.51 | $3.48 | $3.50 | $3.50 | 35,348 |
| 2017-08-30 | $3.44 | $3.48 | $3.44 | $3.48 | $3.48 | 36,437 |
| 2017-08-29 | $3.38 | $3.49 | $3.38 | $3.49 | $3.49 | 24,311 |
| 2017-08-28 | $3.44 | $3.53 | $3.44 | $3.52 | $3.52 | 22,919 |
| 2017-08-25 | $3.54 | $3.54 | $3.50 | $3.52 | $3.52 | 45,573 |
| 2017-08-24 | $3.53 | $3.53 | $3.51 | $3.52 | $3.52 | 26,667 |
| 2017-08-23 | $3.51 | $3.52 | $3.51 | $3.52 | $3.52 | 43,292 |
| 2017-08-22 | $3.55 | $3.55 | $3.52 | $3.55 | $3.55 | 25,798 |
| 2017-08-21 | $3.54 | $3.55 | $3.51 | $3.55 | $3.55 | 17,264 |
| 2017-08-18 | $3.58 | $3.59 | $3.55 | $3.59 | $3.59 | 15,276 |
| 2017-08-17 | $3.62 | $3.62 | $3.56 | $3.59 | $3.59 | 86,648 |
| 2017-08-16 | $3.58 | $3.61 | $3.57 | $3.61 | $3.61 | 27,000 |
| 2017-08-15 | $3.59 | $3.60 | $3.56 | $3.60 | $3.60 | 48,632 |
| 2017-08-14 | $3.61 | $3.61 | $3.56 | $3.60 | $3.60 | 9,430 |
| 2017-08-11 | $3.62 | $3.62 | $3.55 | $3.59 | $3.59 | 21,100 |
| 2017-08-10 | $3.64 | $3.64 | $3.58 | $3.58 | $3.58 | 13,008 |
| 2017-08-09 | $3.66 | $3.66 | $3.62 | $3.65 | $3.65 | 11,584 |
| 2017-08-08 | $3.65 | $3.68 | $3.64 | $3.65 | $3.65 | 58,350 |
| 2017-08-07 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 17,246 |
| 2017-08-04 | $3.69 | $3.71 | $3.67 | $3.71 | $3.71 | 14,158 |
| 2017-08-03 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 16,314 |
| 2017-08-02 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 28,636 |
| 2017-08-01 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 9,612 |
| 2017-07-31 | $3.72 | $3.73 | $3.68 | $3.73 | $3.73 | 23,954 |
| 2017-07-28 | $3.69 | $3.69 | $3.64 | $3.64 | $3.64 | 51,361 |
| 2017-07-27 | $3.59 | $3.61 | $3.57 | $3.61 | $3.61 | 27,957 |
| 2017-07-26 | $3.55 | $3.57 | $3.53 | $3.55 | $3.55 | 11,416 |
| 2017-07-25 | $3.55 | $3.58 | $3.54 | $3.57 | $3.57 | 38,312 |
| 2017-07-24 | $3.48 | $3.52 | $3.48 | $3.52 | $3.52 | 26,256 |
| 2017-07-21 | $3.50 | $3.50 | $3.47 | $3.50 | $3.50 | 13,788 |
| 2017-07-20 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 20,552 |
| 2017-07-19 | $3.51 | $3.51 | $3.48 | $3.50 | $3.50 | 76,689 |
| 2017-07-18 | $3.52 | $3.54 | $3.48 | $3.51 | $3.51 | 25,579 |
| 2017-07-17 | $3.49 | $3.50 | $3.48 | $3.50 | $3.50 | 24,117 |
| 2017-07-14 | $3.43 | $3.50 | $3.43 | $3.50 | $3.50 | 27,014 |
| 2017-07-13 | $3.49 | $3.49 | $3.47 | $3.48 | $3.48 | 195,182 |
| 2017-07-12 | $3.46 | $3.56 | $3.46 | $3.53 | $3.53 | 37,827 |
| 2017-07-11 | $3.54 | $3.55 | $3.51 | $3.55 | $3.55 | 26,963 |
| 2017-07-10 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 37,655 |
| 2017-07-07 | $3.61 | $3.61 | $3.54 | $3.58 | $3.58 | 15,889 |
| 2017-07-06 | $3.57 | $3.58 | $3.54 | $3.57 | $3.57 | 36,789 |
| 2017-07-05 | $3.57 | $3.61 | $3.56 | $3.61 | $3.61 | 45,053 |
| 2017-07-03 | $3.54 | $3.62 | $3.54 | $3.60 | $3.60 | 177,309 |
| 2017-06-30 | $3.53 | $3.59 | $3.53 | $3.58 | $3.58 | 29,885 |
| 2017-06-29 | $3.57 | $3.57 | $3.49 | $3.52 | $3.52 | 75,708 |
| 2017-06-28 | $3.50 | $3.54 | $3.47 | $3.54 | $3.54 | 55,697 |
| 2017-06-27 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 18,273 |
| 2017-06-26 | $3.40 | $3.41 | $3.37 | $3.37 | $3.37 | 29,691 |
| 2017-06-23 | $3.42 | $3.43 | $3.40 | $3.43 | $3.43 | 36,354 |
| 2017-06-22 | $3.39 | $3.43 | $3.39 | $3.42 | $3.42 | 26,009 |
| 2017-06-21 | $3.45 | $3.45 | $3.42 | $3.45 | $3.45 | 19,292 |
| 2017-06-20 | $3.46 | $3.46 | $3.42 | $3.43 | $3.43 | 79,894 |
| 2017-06-19 | $3.45 | $3.47 | $3.43 | $3.44 | $3.44 | 54,162 |
| 2017-06-16 | $3.47 | $3.47 | $3.41 | $3.45 | $3.45 | 41,142 |
| 2017-06-15 | $3.44 | $3.47 | $3.40 | $3.47 | $3.47 | 21,498 |
| 2017-06-14 | $3.53 | $3.53 | $3.49 | $3.51 | $3.51 | 60,136 |
| 2017-06-13 | $3.48 | $3.52 | $3.46 | $3.52 | $3.52 | 25,889 |
| 2017-06-12 | $3.44 | $3.48 | $3.44 | $3.47 | $3.47 | 12,004 |
| 2017-06-09 | $3.49 | $3.50 | $3.46 | $3.47 | $3.47 | 44,611 |
| 2017-06-08 | $3.53 | $3.53 | $3.46 | $3.51 | $3.51 | 41,290 |
| 2017-06-07 | $3.43 | $3.45 | $3.42 | $3.44 | $3.44 | 45,162 |
| 2017-06-06 | $3.42 | $3.43 | $3.39 | $3.41 | $3.41 | 81,978 |
| 2017-06-05 | $3.48 | $3.48 | $3.40 | $3.41 | $3.41 | 185,277 |
| 2017-06-02 | $3.40 | $3.54 | $3.40 | $3.54 | $3.54 | 327,147 |
| 2017-06-01 | $3.36 | $3.37 | $3.32 | $3.34 | $3.34 | 270,766 |
| 2017-05-31 | $3.35 | $3.37 | $3.34 | $3.35 | $3.35 | 55,458 |
| 2017-05-30 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 26,223 |
| 2017-05-26 | $3.33 | $3.36 | $3.33 | $3.35 | $3.35 | 29,334 |
| 2017-05-25 | $3.32 | $3.39 | $3.32 | $3.39 | $3.39 | 40,235 |
| 2017-05-24 | $3.32 | $3.39 | $3.32 | $3.37 | $3.37 | 33,280 |
| 2017-05-23 | $3.41 | $3.41 | $3.37 | $3.41 | $3.41 | 130,749 |
| 2017-05-22 | $3.37 | $3.41 | $3.37 | $3.40 | $3.40 | 45,654 |
| 2017-05-19 | $3.36 | $3.41 | $3.35 | $3.37 | $3.37 | 53,767 |
| 2017-05-18 | $3.26 | $3.35 | $3.25 | $3.35 | $3.35 | 74,309 |
| 2017-05-17 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 48,412 |
| 2017-05-16 | $3.41 | $3.41 | $3.33 | $3.35 | $3.35 | 230,750 |
| 2017-05-15 | $3.50 | $3.53 | $3.49 | $3.52 | $3.52 | 47,182 |
| 2017-05-12 | $3.46 | $3.47 | $3.46 | $3.47 | $3.47 | 247,462 |
| 2017-05-11 | $3.46 | $3.48 | $3.46 | $3.48 | $3.48 | 39,133 |
| 2017-05-10 | $3.48 | $3.48 | $3.47 | $3.48 | $3.48 | 34,108 |
| 2017-05-09 | $3.50 | $3.51 | $3.49 | $3.50 | $3.50 | 49,722 |
| 2017-05-08 | $3.51 | $3.52 | $3.50 | $3.51 | $3.51 | 22,345 |
| 2017-05-05 | $3.47 | $3.50 | $3.46 | $3.48 | $3.48 | 23,754 |
| 2017-05-04 | $3.44 | $3.46 | $3.44 | $3.45 | $3.45 | 35,538 |
| 2017-05-03 | $3.43 | $3.46 | $3.43 | $3.46 | $3.46 | 34,843 |
| 2017-05-02 | $3.44 | $3.45 | $3.44 | $3.44 | $3.44 | 34,896 |
| 2017-05-01 | $3.43 | $3.47 | $3.43 | $3.44 | $3.44 | 25,128 |
| 2017-04-28 | $3.41 | $3.42 | $3.35 | $3.37 | $3.37 | 129,171 |
| 2017-04-27 | $3.45 | $3.49 | $3.45 | $3.46 | $3.46 | 25,248 |
| 2017-04-26 | $3.48 | $3.49 | $3.45 | $3.47 | $3.47 | 24,696 |
| 2017-04-25 | $3.48 | $3.49 | $3.47 | $3.49 | $3.49 | 11,350 |
| 2017-04-24 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 27,619 |
| 2017-04-21 | $3.41 | $3.43 | $3.39 | $3.41 | $3.41 | 28,506 |
| 2017-04-20 | $3.37 | $3.38 | $3.36 | $3.38 | $3.38 | 54,147 |
| 2017-04-19 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 23,277 |
| 2017-04-18 | $3.35 | $3.37 | $3.33 | $3.35 | $3.35 | 131,665 |
| 2017-04-17 | $3.36 | $3.38 | $3.34 | $3.38 | $3.38 | 39,175 |
| 2017-04-13 | $3.34 | $3.35 | $3.32 | $3.32 | $3.32 | 23,274 |
| 2017-04-12 | $3.32 | $3.37 | $3.32 | $3.37 | $3.37 | 65,443 |
| 2017-04-11 | $3.36 | $3.37 | $3.33 | $3.35 | $3.35 | 132,892 |
| 2017-04-10 | $3.33 | $3.35 | $3.32 | $3.34 | $3.34 | 107,928 |
| 2017-04-07 | $3.33 | $3.33 | $3.30 | $3.31 | $3.31 | 39,117 |
| 2017-04-06 | $3.31 | $3.33 | $3.31 | $3.31 | $3.31 | 45,863 |
| 2017-04-05 | $3.35 | $3.37 | $3.33 | $3.34 | $3.34 | 60,786 |
| 2017-04-04 | $3.36 | $3.39 | $3.34 | $3.38 | $3.38 | 34,888 |
| 2017-04-03 | $3.42 | $3.42 | $3.38 | $3.39 | $3.39 | 23,905 |
| 2017-03-31 | $3.43 | $3.46 | $3.42 | $3.45 | $3.45 | 20,659 |
| 2017-03-30 | $3.46 | $3.49 | $3.46 | $3.47 | $3.47 | 32,599 |
| 2017-03-29 | $3.44 | $3.46 | $3.43 | $3.45 | $3.45 | 45,807 |
| 2017-03-28 | $3.50 | $3.55 | $3.49 | $3.55 | $3.49 | 41,197 |
| 2017-03-27 | $3.49 | $3.50 | $3.46 | $3.50 | $3.44 | 28,355 |
| 2017-03-24 | $3.46 | $3.50 | $3.46 | $3.49 | $3.43 | 30,038 |
| 2017-03-23 | $3.41 | $3.41 | $3.38 | $3.41 | $3.35 | 62,576 |
| 2017-03-22 | $3.41 | $3.45 | $3.41 | $3.44 | $3.38 | 27,905 |
| 2017-03-21 | $3.55 | $3.55 | $3.45 | $3.46 | $3.40 | 111,058 |
| 2017-03-20 | $3.56 | $3.58 | $3.53 | $3.55 | $3.49 | 13,157 |
| 2017-03-17 | $3.56 | $3.58 | $3.53 | $3.56 | $3.50 | 34,201 |
| 2017-03-16 | $3.60 | $3.60 | $3.53 | $3.54 | $3.48 | 33,252 |
| 2017-03-15 | $3.56 | $3.58 | $3.55 | $3.58 | $3.52 | 56,398 |
| 2017-03-14 | $3.58 | $3.58 | $3.52 | $3.55 | $3.49 | 27,659 |
| 2017-03-13 | $3.54 | $3.58 | $3.54 | $3.57 | $3.51 | 21,158 |
| 2017-03-10 | $3.57 | $3.59 | $3.56 | $3.57 | $3.51 | 25,556 |
| 2017-03-09 | $3.54 | $3.58 | $3.52 | $3.58 | $3.52 | 30,623 |
| 2017-03-08 | $3.58 | $3.60 | $3.56 | $3.56 | $3.50 | 18,151 |
| 2017-03-07 | $3.58 | $3.60 | $3.56 | $3.58 | $3.52 | 31,336 |
| 2017-03-06 | $3.60 | $3.60 | $3.57 | $3.59 | $3.53 | 11,073 |
| 2017-03-03 | $3.66 | $3.66 | $3.58 | $3.63 | $3.57 | 28,258 |
| 2017-03-02 | $3.63 | $3.64 | $3.60 | $3.63 | $3.57 | 36,639 |
| 2017-03-01 | $3.63 | $3.64 | $3.61 | $3.63 | $3.57 | 33,789 |
| 2017-02-28 | $3.58 | $3.62 | $3.58 | $3.60 | $3.54 | 45,144 |
| 2017-02-27 | $3.62 | $3.62 | $3.60 | $3.61 | $3.55 | 18,384 |
| 2017-02-24 | $3.66 | $3.67 | $3.65 | $3.66 | $3.60 | 16,699 |
| 2017-02-23 | $3.66 | $3.72 | $3.66 | $3.70 | $3.64 | 19,014 |
| 2017-02-22 | $3.69 | $3.77 | $3.69 | $3.75 | $3.69 | 37,374 |
| 2017-02-21 | $3.76 | $3.78 | $3.73 | $3.75 | $3.69 | 125,502 |
| 2017-02-17 | $3.64 | $3.70 | $3.64 | $3.68 | $3.62 | 19,606 |
| 2017-02-16 | $3.69 | $3.70 | $3.67 | $3.70 | $3.64 | 28,608 |
| 2017-02-15 | $3.66 | $3.70 | $3.65 | $3.69 | $3.63 | 32,041 |
| 2017-02-14 | $3.65 | $3.68 | $3.63 | $3.67 | $3.61 | 43,107 |
| 2017-02-13 | $3.69 | $3.71 | $3.67 | $3.69 | $3.63 | 14,179 |
| 2017-02-10 | $3.66 | $3.69 | $3.65 | $3.69 | $3.63 | 42,954 |
| 2017-02-09 | $3.64 | $3.64 | $3.61 | $3.64 | $3.58 | 13,295 |
| 2017-02-08 | $3.62 | $3.64 | $3.61 | $3.64 | $3.58 | 30,396 |
| 2017-02-07 | $3.63 | $3.63 | $3.60 | $3.62 | $3.56 | 105,167 |
| 2017-02-06 | $3.60 | $3.63 | $3.58 | $3.63 | $3.57 | 42,515 |
| 2017-02-03 | $3.55 | $3.64 | $3.55 | $3.63 | $3.57 | 105,169 |
| 2017-02-02 | $3.64 | $3.64 | $3.54 | $3.55 | $3.49 | 31,958 |
| 2017-02-01 | $3.61 | $3.73 | $3.61 | $3.68 | $3.62 | 120,100 |
| 2017-01-31 | $3.69 | $3.78 | $3.69 | $3.78 | $3.72 | 35,534 |
| 2017-01-30 | $3.68 | $3.70 | $3.67 | $3.69 | $3.62 | 101,753 |
| 2017-01-27 | $3.69 | $3.70 | $3.69 | $3.70 | $3.63 | 79,156 |
| 2017-01-26 | $3.68 | $3.70 | $3.68 | $3.70 | $3.64 | 69,172 |
| 2017-01-25 | $3.59 | $3.66 | $3.59 | $3.66 | $3.60 | 32,118 |
| 2017-01-24 | $3.62 | $3.66 | $3.60 | $3.64 | $3.57 | 25,726 |
| 2017-01-23 | $3.66 | $3.70 | $3.65 | $3.66 | $3.60 | 120,781 |
| 2017-01-20 | $3.71 | $3.71 | $3.67 | $3.70 | $3.64 | 62,477 |
| 2017-01-19 | $3.68 | $3.71 | $3.64 | $3.66 | $3.59 | 26,012 |
| 2017-01-18 | $3.64 | $3.68 | $3.64 | $3.67 | $3.60 | 178,343 |
| 2017-01-17 | $3.63 | $3.67 | $3.63 | $3.66 | $3.60 | 28,271 |
| 2017-01-13 | $3.70 | $3.70 | $3.67 | $3.67 | $3.61 | 24,112 |
| 2017-01-12 | $3.66 | $3.67 | $3.64 | $3.67 | $3.61 | 58,103 |
| 2017-01-11 | $3.68 | $3.72 | $3.67 | $3.72 | $3.65 | 53,351 |
| 2017-01-10 | $3.68 | $3.69 | $3.67 | $3.67 | $3.61 | 21,981 |
| 2017-01-09 | $3.65 | $3.67 | $3.65 | $3.67 | $3.60 | 87,851 |
| 2017-01-06 | $3.68 | $3.72 | $3.59 | $3.66 | $3.59 | 175,244 |
| 2017-01-05 | $3.69 | $3.74 | $3.68 | $3.70 | $3.64 | 93,018 |
| 2017-01-04 | $3.66 | $3.69 | $3.64 | $3.67 | $3.60 | 24,170 |
| 2017-01-03 | $3.55 | $3.56 | $3.53 | $3.56 | $3.50 | 24,471 |
| 2016-12-30 | $3.52 | $3.56 | $3.50 | $3.53 | $3.47 | 30,597 |
| 2016-12-29 | $3.49 | $3.50 | $3.48 | $3.49 | $3.43 | 36,541 |
| 2016-12-28 | $3.65 | $3.66 | $3.62 | $3.65 | $3.59 | 33,793 |
| 2016-12-27 | $3.66 | $3.68 | $3.66 | $3.68 | $3.62 | 15,508 |
| 2016-12-23 | $3.74 | $3.76 | $3.74 | $3.76 | $3.69 | 25,288 |
| 2016-12-22 | $3.69 | $3.75 | $3.69 | $3.73 | $3.67 | 1,227,377 |
| 2016-12-21 | $3.83 | $3.83 | $3.80 | $3.83 | $3.77 | 56,972 |
| 2016-12-20 | $3.82 | $3.90 | $3.82 | $3.85 | $3.79 | 146,521 |
| 2016-12-19 | $3.83 | $3.89 | $3.83 | $3.88 | $3.82 | 149,675 |
| 2016-12-16 | $3.86 | $3.88 | $3.86 | $3.87 | $3.81 | 48,980 |
| 2016-12-15 | $3.79 | $3.82 | $3.79 | $3.81 | $3.75 | 42,612 |
| 2016-12-14 | $3.80 | $3.84 | $3.77 | $3.77 | $3.71 | 72,154 |
| 2016-12-13 | $3.84 | $3.84 | $3.82 | $3.83 | $3.77 | 58,254 |
| 2016-12-12 | $3.85 | $3.87 | $3.80 | $3.82 | $3.76 | 103,404 |
| 2016-12-09 | $3.96 | $3.97 | $3.93 | $3.96 | $3.89 | 32,308 |
| 2016-12-08 | $3.89 | $3.95 | $3.89 | $3.94 | $3.87 | 48,177 |
| 2016-12-07 | $3.82 | $3.87 | $3.81 | $3.87 | $3.80 | 86,168 |
| 2016-12-06 | $3.71 | $3.75 | $3.71 | $3.74 | $3.68 | 62,346 |
| 2016-12-05 | $3.69 | $3.72 | $3.67 | $3.71 | $3.65 | 75,247 |
| 2016-12-02 | $3.75 | $3.75 | $3.73 | $3.74 | $3.68 | 120,949 |
| 2016-12-01 | $3.64 | $3.66 | $3.63 | $3.65 | $3.59 | 53,386 |
| 2016-11-30 | $3.63 | $3.68 | $3.63 | $3.65 | $3.59 | 50,547 |
| 2016-11-29 | $3.68 | $3.68 | $3.65 | $3.66 | $3.60 | 286,351 |
| 2016-11-28 | $3.67 | $3.68 | $3.66 | $3.67 | $3.61 | 65,104 |
| 2016-11-25 | $3.57 | $3.60 | $3.57 | $3.60 | $3.54 | 189,983 |
| 2016-11-23 | $3.73 | $3.77 | $3.70 | $3.77 | $3.70 | 89,986 |
| 2016-11-22 | $3.71 | $3.74 | $3.71 | $3.72 | $3.66 | 79,333 |
| 2016-11-21 | $3.71 | $3.71 | $3.70 | $3.71 | $3.64 | 93,796 |
| 2016-11-18 | $3.72 | $3.72 | $3.67 | $3.68 | $3.62 | 19,662 |
| 2016-11-17 | $3.71 | $3.76 | $3.71 | $3.75 | $3.69 | 46,304 |
| 2016-11-16 | $3.80 | $3.81 | $3.74 | $3.76 | $3.69 | 52,702 |
| 2016-11-15 | $3.55 | $3.63 | $3.55 | $3.63 | $3.57 | 68,826 |
| 2016-11-14 | $3.56 | $3.62 | $3.54 | $3.62 | $3.56 | 71,787 |
| 2016-11-11 | $3.52 | $3.52 | $3.50 | $3.51 | $3.45 | 43,630 |
| 2016-11-10 | $3.43 | $3.46 | $3.39 | $3.43 | $3.37 | 137,869 |
| 2016-11-09 | $3.18 | $3.31 | $3.18 | $3.28 | $3.23 | 82,941 |
| 2016-11-08 | $3.28 | $3.37 | $3.28 | $3.32 | $3.26 | 93,291 |
| 2016-11-07 | $3.29 | $3.31 | $3.27 | $3.30 | $3.25 | 42,194 |
| 2016-11-04 | $3.23 | $3.25 | $3.22 | $3.24 | $3.18 | 51,389 |
| 2016-11-03 | $3.25 | $3.27 | $3.24 | $3.27 | $3.22 | 134,466 |
| 2016-11-02 | $3.27 | $3.28 | $3.26 | $3.27 | $3.22 | 44,832 |
| 2016-11-01 | $3.37 | $3.39 | $3.32 | $3.35 | $3.29 | 49,130 |
| 2016-10-31 | $3.31 | $3.35 | $3.30 | $3.35 | $3.29 | 79,675 |
| 2016-10-28 | $3.27 | $3.30 | $3.26 | $3.26 | $3.21 | 44,665 |
| 2016-10-27 | $3.21 | $3.24 | $3.21 | $3.22 | $3.17 | 29,356 |
| 2016-10-26 | $3.27 | $3.27 | $3.20 | $3.23 | $3.17 | 68,624 |
| 2016-10-25 | $3.18 | $3.21 | $3.18 | $3.20 | $3.15 | 161,948 |
| 2016-10-24 | $3.13 | $3.13 | $3.10 | $3.11 | $3.06 | 387,592 |
| 2016-10-21 | $3.15 | $3.16 | $3.14 | $3.16 | $3.11 | 64,002 |
| 2016-10-20 | $3.14 | $3.16 | $3.13 | $3.13 | $3.08 | 136,725 |
| 2016-10-19 | $3.07 | $3.10 | $3.06 | $3.08 | $3.02 | 54,910 |
| 2016-10-18 | $3.04 | $3.06 | $3.04 | $3.05 | $3.00 | 139,291 |
| 2016-10-17 | $3.04 | $3.04 | $3.03 | $3.03 | $2.98 | 92,370 |
| 2016-10-14 | $3.03 | $3.07 | $3.03 | $3.06 | $3.01 | 36,104 |
| 2016-10-13 | $3.06 | $3.06 | $3.02 | $3.02 | $2.97 | 104,052 |
| 2016-10-12 | $3.06 | $3.11 | $3.06 | $3.09 | $3.04 | 28,489 |
| 2016-10-11 | $3.16 | $3.17 | $3.14 | $3.14 | $3.09 | 35,015 |
| 2016-10-10 | $3.20 | $3.25 | $3.20 | $3.23 | $3.18 | 78,489 |
| 2016-10-07 | $3.22 | $3.25 | $3.21 | $3.21 | $3.16 | 38,802 |
| 2016-10-06 | $3.20 | $3.25 | $3.20 | $3.23 | $3.18 | 143,576 |
| 2016-10-05 | $3.20 | $3.21 | $3.19 | $3.21 | $3.16 | 116,619 |
| 2016-10-04 | $3.30 | $3.30 | $3.13 | $3.14 | $3.09 | 212,855 |
| 2016-10-03 | $3.16 | $3.21 | $3.15 | $3.15 | $3.10 | 7,788 |
| 2016-09-30 | $3.17 | $3.24 | $3.17 | $3.24 | $3.19 | 67,558 |
| 2016-09-29 | $3.23 | $3.25 | $3.20 | $3.20 | $3.15 | 62,113 |
| 2016-09-28 | $3.85 | $3.85 | $3.25 | $3.25 | $3.20 | 25,453 |
| 2016-09-27 | $3.35 | $3.38 | $3.34 | $3.37 | $3.26 | 75,360 |
| 2016-09-26 | $3.44 | $3.47 | $3.44 | $3.46 | $3.34 | 17,935 |
| 2016-09-23 | $3.57 | $3.57 | $3.55 | $3.57 | $3.45 | 24,874 |
| 2016-09-22 | $3.61 | $3.61 | $3.59 | $3.61 | $3.48 | 30,943 |
| 2016-09-21 | $3.56 | $3.56 | $3.51 | $3.56 | $3.44 | 80,408 |
| 2016-09-20 | $3.33 | $3.33 | $3.32 | $3.33 | $3.22 | 20,829 |
| 2016-09-19 | $3.34 | $3.35 | $3.32 | $3.33 | $3.22 | 23,257 |
| 2016-09-16 | $3.32 | $3.32 | $3.29 | $3.29 | $3.18 | 40,381 |
| 2016-09-15 | $3.19 | $3.22 | $3.17 | $3.19 | $3.08 | 252,850 |
| 2016-09-14 | $3.21 | $3.24 | $3.19 | $3.20 | $3.09 | 28,216 |
| 2016-09-13 | $3.30 | $3.30 | $3.25 | $3.26 | $3.15 | 33,803 |
| 2016-09-12 | $3.37 | $3.42 | $3.37 | $3.41 | $3.30 | 52,219 |
| 2016-09-09 | $3.50 | $3.50 | $3.40 | $3.40 | $3.29 | 20,789 |
| 2016-09-08 | $3.50 | $3.50 | $3.46 | $3.48 | $3.36 | 16,398 |
| 2016-09-07 | $3.56 | $3.56 | $3.52 | $3.53 | $3.41 | 18,118 |
| 2016-09-06 | $3.56 | $3.58 | $3.55 | $3.56 | $3.44 | 226,902 |
| 2016-09-02 | $3.63 | $3.68 | $3.63 | $3.67 | $3.55 | 137,131 |
| 2016-09-01 | $3.64 | $3.64 | $3.60 | $3.61 | $3.49 | 40,115 |
| 2016-08-31 | $3.55 | $3.55 | $3.51 | $3.53 | $3.41 | 36,521 |
| 2016-08-30 | $3.52 | $3.52 | $3.46 | $3.50 | $3.38 | 29,125 |
| 2016-08-29 | $3.34 | $3.37 | $3.34 | $3.35 | $3.24 | 51,758 |
| 2016-08-26 | $3.42 | $3.42 | $3.31 | $3.35 | $3.24 | 34,281 |
| 2016-08-25 | $3.35 | $3.37 | $3.33 | $3.33 | $3.22 | 14,710 |
| 2016-08-24 | $3.31 | $3.36 | $3.31 | $3.31 | $3.20 | 25,519 |
| 2016-08-23 | $3.40 | $3.40 | $3.35 | $3.37 | $3.26 | 37,118 |
| 2016-08-22 | $3.42 | $3.42 | $3.37 | $3.38 | $3.27 | 107,349 |
| 2016-08-19 | $3.37 | $3.37 | $3.32 | $3.34 | $3.23 | 22,069 |
| 2016-08-18 | $3.40 | $3.42 | $3.40 | $3.41 | $3.30 | 37,758 |
| 2016-08-17 | $3.46 | $3.46 | $3.42 | $3.45 | $3.33 | 54,760 |
| 2016-08-16 | $3.39 | $3.40 | $3.36 | $3.36 | $3.25 | 38,348 |
| 2016-08-15 | $3.43 | $3.43 | $3.40 | $3.41 | $3.30 | 57,669 |
| 2016-08-12 | $3.44 | $3.44 | $3.40 | $3.41 | $3.30 | 32,904 |
| 2016-08-11 | $3.45 | $3.50 | $3.45 | $3.49 | $3.37 | 17,906 |
| 2016-08-10 | $3.49 | $3.49 | $3.44 | $3.45 | $3.33 | 25,219 |
| 2016-08-09 | $3.45 | $3.49 | $3.41 | $3.42 | $3.31 | 730,483 |
| 2016-08-08 | $3.37 | $3.43 | $3.37 | $3.39 | $3.28 | 27,244 |
| 2016-08-05 | $3.30 | $3.31 | $3.26 | $3.30 | $3.19 | 45,527 |
| 2016-08-04 | $3.28 | $3.30 | $3.25 | $3.30 | $3.19 | 27,542 |
| 2016-08-03 | $3.15 | $3.17 | $3.13 | $3.16 | $3.05 | 51,365 |
| 2016-08-02 | $3.32 | $3.32 | $3.25 | $3.30 | $3.19 | 309,272 |
| 2016-08-01 | $3.49 | $3.49 | $3.43 | $3.45 | $3.33 | 105,509 |
| 2016-07-29 | $3.33 | $3.33 | $3.30 | $3.31 | $3.20 | 73,712 |
| 2016-07-28 | $3.24 | $3.26 | $3.05 | $3.16 | $3.05 | 108,385 |
| 2016-07-27 | $3.26 | $3.33 | $3.23 | $3.25 | $3.14 | 44,662 |
| 2016-07-26 | $3.27 | $3.33 | $3.27 | $3.32 | $3.21 | 35,127 |
| 2016-07-25 | $3.32 | $3.38 | $3.32 | $3.35 | $3.24 | 37,060 |
| 2016-07-22 | $3.33 | $3.43 | $3.33 | $3.37 | $3.26 | 443,934 |
| 2016-07-21 | $3.41 | $3.41 | $3.37 | $3.39 | $3.28 | 46,852 |
| 2016-07-20 | $3.35 | $3.45 | $3.35 | $3.43 | $3.31 | 331,374 |
| 2016-07-19 | $3.40 | $3.40 | $3.36 | $3.39 | $3.28 | 70,995 |
| 2016-07-18 | $3.43 | $3.47 | $3.41 | $3.42 | $3.31 | 71,105 |
| 2016-07-15 | $3.41 | $3.46 | $3.41 | $3.43 | $3.32 | 32,402 |
| 2016-07-14 | $3.31 | $3.35 | $3.31 | $3.32 | $3.21 | 47,514 |
| 2016-07-13 | $3.29 | $3.38 | $3.29 | $3.34 | $3.23 | 37,906 |
| 2016-07-12 | $3.18 | $3.29 | $3.18 | $3.28 | $3.17 | 148,647 |
| 2016-07-11 | $2.98 | $3.08 | $2.98 | $3.07 | $2.97 | 71,316 |
| 2016-07-08 | $2.92 | $2.93 | $2.91 | $2.93 | $2.83 | 203,270 |
| 2016-07-07 | $2.98 | $2.98 | $2.94 | $2.97 | $2.87 | 73,457 |
| 2016-07-06 | $2.88 | $2.97 | $2.88 | $2.96 | $2.86 | 244,290 |
| 2016-07-05 | $3.07 | $3.09 | $3.03 | $3.04 | $2.94 | 54,511 |
| 2016-07-01 | $3.17 | $3.20 | $3.13 | $3.17 | $3.06 | 60,222 |
| 2016-06-30 | $3.20 | $3.24 | $3.19 | $3.23 | $3.12 | 84,841 |
| 2016-06-29 | $3.18 | $3.22 | $3.17 | $3.22 | $3.11 | 40,794 |
| 2016-06-28 | $3.05 | $3.14 | $3.05 | $3.13 | $3.02 | 152,089 |
| 2016-06-27 | $3.15 | $3.18 | $3.10 | $3.18 | $3.07 | 179,448 |
| 2016-06-24 | $3.27 | $3.30 | $3.22 | $3.27 | $3.16 | 67,731 |
| 2016-06-23 | $3.42 | $3.42 | $3.39 | $3.42 | $3.31 | 39,336 |
| 2016-06-22 | $3.37 | $3.39 | $3.33 | $3.33 | $3.22 | 578,396 |
| 2016-06-21 | $3.45 | $3.45 | $3.43 | $3.44 | $3.33 | 69,943 |
| 2016-06-20 | $3.39 | $3.43 | $3.38 | $3.40 | $3.29 | 53,502 |
| 2016-06-17 | $3.27 | $3.29 | $3.23 | $3.29 | $3.18 | 53,269 |
| 2016-06-16 | $3.25 | $3.32 | $3.25 | $3.31 | $3.20 | 75,669 |
| 2016-06-15 | $3.28 | $3.31 | $3.24 | $3.26 | $3.15 | 144,932 |
| 2016-06-14 | $3.19 | $3.19 | $3.14 | $3.16 | $3.05 | 132,270 |
| 2016-06-13 | $3.20 | $3.23 | $3.16 | $3.18 | $3.07 | 61,596 |
| 2016-06-10 | $3.32 | $3.36 | $3.22 | $3.29 | $3.18 | 597,046 |
| 2016-06-09 | $3.35 | $3.38 | $3.34 | $3.38 | $3.27 | 52,030 |
| 2016-06-08 | $3.43 | $3.46 | $3.39 | $3.43 | $3.32 | 93,307 |
| 2016-06-07 | $3.41 | $3.42 | $3.37 | $3.37 | $3.26 | 56,810 |
| 2016-06-06 | $3.33 | $3.38 | $3.32 | $3.36 | $3.24 | 27,334 |
| 2016-06-03 | $3.43 | $3.47 | $3.37 | $3.40 | $3.29 | 41,788 |
| 2016-06-02 | $3.43 | $3.43 | $3.38 | $3.40 | $3.29 | 948,396 |
| 2016-06-01 | $3.41 | $3.52 | $3.41 | $3.49 | $3.37 | 3,170,654 |
| 2016-05-31 | $3.42 | $3.45 | $3.42 | $3.45 | $3.33 | 68,740 |
| 2016-05-27 | $3.45 | $3.45 | $3.39 | $3.44 | $3.33 | 28,247 |
| 2016-05-26 | $3.40 | $3.40 | $3.36 | $3.37 | $3.25 | 31,861 |
| 2016-05-25 | $3.29 | $3.36 | $3.29 | $3.31 | $3.20 | 24,274 |
| 2016-05-24 | $3.32 | $3.34 | $3.30 | $3.33 | $3.22 | 68,920 |
| 2016-05-23 | $3.33 | $3.40 | $3.29 | $3.31 | $3.19 | 31,665 |
| 2016-05-20 | $3.25 | $3.25 | $3.21 | $3.23 | $3.12 | 25,409 |
| 2016-05-19 | $3.23 | $3.27 | $3.23 | $3.26 | $3.15 | 42,763 |
| 2016-05-18 | $3.30 | $3.30 | $3.25 | $3.27 | $3.16 | 36,065 |
| 2016-05-17 | $3.13 | $3.16 | $3.13 | $3.14 | $3.03 | 88,091 |
| 2016-05-16 | $3.05 | $3.15 | $3.05 | $3.12 | $3.01 | 49,968 |
| 2016-05-13 | $3.07 | $3.08 | $3.04 | $3.07 | $2.97 | 38,265 |
| 2016-05-12 | $3.06 | $3.17 | $3.05 | $3.11 | $3.01 | 43,661 |
| 2016-05-11 | $3.00 | $3.09 | $2.99 | $2.99 | $2.89 | 47,697 |
| 2016-05-10 | $3.02 | $3.10 | $3.02 | $3.09 | $2.99 | 75,150 |
| 2016-05-09 | $3.00 | $3.02 | $2.95 | $2.95 | $2.85 | 49,960 |
| 2016-05-06 | $2.96 | $3.00 | $2.96 | $3.00 | $2.90 | 32,672 |
| 2016-05-05 | $2.99 | $3.02 | $2.99 | $2.99 | $2.89 | 34,069 |
| 2016-05-04 | $2.97 | $3.00 | $2.96 | $2.97 | $2.87 | 40,002 |
| 2016-05-03 | $3.00 | $3.03 | $2.99 | $3.02 | $2.92 | 214,386 |
| 2016-05-02 | $3.01 | $3.05 | $3.01 | $3.05 | $2.95 | 31,250 |
| 2016-04-29 | $3.06 | $3.07 | $3.01 | $3.05 | $2.95 | 95,314 |
| 2016-04-28 | $3.15 | $3.15 | $3.05 | $3.08 | $2.98 | 46,757 |
| 2016-04-27 | $3.35 | $3.38 | $3.34 | $3.37 | $3.26 | 25,475 |
| 2016-04-26 | $3.34 | $3.36 | $3.33 | $3.36 | $3.25 | 44,783 |
| 2016-04-25 | $3.43 | $3.45 | $3.39 | $3.40 | $3.28 | 576,462 |
| 2016-04-22 | $3.42 | $3.42 | $3.33 | $3.42 | $3.31 | 513,544 |
| 2016-04-21 | $3.25 | $3.30 | $3.19 | $3.26 | $3.15 | 31,425 |
| 2016-04-20 | $3.23 | $3.27 | $3.23 | $3.27 | $3.16 | 32,120 |
| 2016-04-19 | $3.20 | $3.25 | $3.20 | $3.21 | $3.10 | 85,368 |
| 2016-04-18 | $3.07 | $3.09 | $3.04 | $3.09 | $2.99 | 27,965 |
| 2016-04-15 | $3.06 | $3.11 | $3.06 | $3.07 | $2.97 | 59,971 |
| 2016-04-14 | $3.08 | $3.08 | $3.04 | $3.08 | $2.98 | 239,554 |
| 2016-04-13 | $3.00 | $3.02 | $2.98 | $3.02 | $2.92 | 36,144 |
| 2016-04-12 | $2.84 | $2.90 | $2.84 | $2.86 | $2.76 | 165,657 |
| 2016-04-11 | $2.70 | $2.71 | $2.69 | $2.70 | $2.61 | 6,447,333 |
| 2016-04-08 | $2.76 | $2.85 | $2.75 | $2.75 | $2.66 | 8,280,953 |
| 2016-04-07 | $2.77 | $2.79 | $2.72 | $2.79 | $2.70 | 107,808 |
| 2016-04-06 | $2.79 | $2.79 | $2.74 | $2.79 | $2.70 | 78,078 |
| 2016-04-05 | $2.74 | $2.79 | $2.73 | $2.75 | $2.66 | 208,551 |
| 2016-04-04 | $2.86 | $2.93 | $2.80 | $2.86 | $2.76 | 4,760,064 |
| 2016-04-01 | $2.80 | $2.86 | $2.80 | $2.85 | $2.75 | 94,176 |
| 2016-03-31 | $2.97 | $2.97 | $2.94 | $2.94 | $2.84 | 64,642 |
| 2016-03-30 | $2.83 | $2.95 | $2.82 | $2.93 | $2.83 | 71,347 |
| 2016-03-29 | $2.93 | $2.97 | $2.90 | $2.96 | $2.86 | 79,809 |
| 2016-03-28 | $2.92 | $3.00 | $2.90 | $2.97 | $2.81 | 116,682 |
| 2016-03-24 | $2.83 | $2.95 | $2.83 | $2.92 | $2.76 | 176,930 |
| 2016-03-23 | $3.03 | $3.05 | $2.99 | $3.01 | $2.85 | 83,170 |
| 2016-03-22 | $3.00 | $3.07 | $3.00 | $3.06 | $2.90 | 105,273 |
| 2016-03-21 | $3.00 | $3.07 | $3.00 | $3.06 | $2.90 | 75,893 |
| 2016-03-18 | $3.05 | $3.05 | $2.99 | $3.04 | $2.88 | 116,171 |
| 2016-03-17 | $2.99 | $3.07 | $2.99 | $3.07 | $2.91 | 85,105 |
| 2016-03-16 | $3.05 | $3.05 | $2.97 | $3.02 | $2.86 | 84,611 |
| 2016-03-15 | $3.08 | $3.12 | $3.07 | $3.12 | $2.95 | 78,090 |
| 2016-03-14 | $3.15 | $3.21 | $3.10 | $3.13 | $2.96 | 63,862 |
| 2016-03-11 | $3.11 | $3.12 | $3.05 | $3.09 | $2.92 | 76,620 |
| 2016-03-10 | $3.04 | $3.04 | $2.92 | $2.93 | $2.77 | 88,791 |
| 2016-03-09 | $3.00 | $3.03 | $2.95 | $2.99 | $2.83 | 331,868 |
| 2016-03-08 | $3.07 | $3.08 | $3.00 | $3.03 | $2.87 | 198,710 |
| 2016-03-07 | $3.12 | $3.16 | $3.08 | $3.11 | $2.94 | 89,690 |
| 2016-03-04 | $3.20 | $3.20 | $3.13 | $3.18 | $3.01 | 70,465 |
| 2016-03-03 | $3.15 | $3.15 | $3.10 | $3.10 | $2.93 | 79,569 |
| 2016-03-02 | $3.05 | $3.05 | $2.95 | $2.98 | $2.82 | 209,211 |
| 2016-03-01 | $2.85 | $2.90 | $2.83 | $2.89 | $2.74 | 408,339 |
| 2016-02-29 | $2.89 | $2.93 | $2.85 | $2.85 | $2.70 | 134,363 |
| 2016-02-26 | $2.89 | $2.97 | $2.89 | $2.90 | $2.74 | 139,674 |
| 2016-02-25 | $2.88 | $2.92 | $2.86 | $2.90 | $2.74 | 196,032 |
| 2016-02-24 | $2.83 | $2.88 | $2.78 | $2.88 | $2.73 | 220,302 |
| 2016-02-23 | $2.88 | $2.94 | $2.79 | $2.81 | $2.66 | 402,027 |
| 2016-02-22 | $2.87 | $2.93 | $2.83 | $2.84 | $2.69 | 201,026 |
| 2016-02-19 | $2.90 | $2.90 | $2.81 | $2.82 | $2.67 | 205,515 |
| 2016-02-18 | $2.90 | $3.02 | $2.89 | $2.92 | $2.76 | 501,796 |
| 2016-02-17 | $2.85 | $2.93 | $2.85 | $2.90 | $2.74 | 1,185,638 |
| 2016-02-16 | $2.87 | $2.91 | $2.81 | $2.83 | $2.68 | 175,400 |
| 2016-02-12 | $2.56 | $2.68 | $2.56 | $2.65 | $2.51 | 148,414 |
| 2016-02-11 | $2.48 | $2.54 | $2.48 | $2.51 | $2.38 | 152,216 |
| 2016-02-10 | $2.60 | $2.62 | $2.55 | $2.56 | $2.42 | 102,215 |
| 2016-02-09 | $2.65 | $2.70 | $2.63 | $2.67 | $2.52 | 353,919 |
| 2016-02-08 | $2.78 | $2.79 | $2.71 | $2.73 | $2.58 | 154,185 |
| 2016-02-05 | $2.78 | $2.80 | $2.75 | $2.76 | $2.61 | 125,086 |
| 2016-02-04 | $2.89 | $2.91 | $2.83 | $2.89 | $2.74 | 79,004 |
| 2016-02-03 | $2.83 | $2.85 | $2.74 | $2.81 | $2.66 | 144,054 |
| 2016-02-02 | $2.90 | $2.94 | $2.88 | $2.88 | $2.73 | 309,504 |
| 2016-02-01 | $2.87 | $2.91 | $2.87 | $2.91 | $2.75 | 153,060 |
| 2016-01-29 | $3.15 | $3.17 | $3.09 | $3.15 | $2.98 | 180,343 |
| 2016-01-28 | $3.28 | $3.42 | $3.28 | $3.40 | $3.22 | 139,464 |
| 2016-01-27 | $3.31 | $3.35 | $3.26 | $3.29 | $3.11 | 117,571 |
| 2016-01-26 | $3.27 | $3.34 | $3.27 | $3.33 | $3.15 | 217,541 |
| 2016-01-25 | $3.30 | $3.34 | $3.29 | $3.31 | $3.13 | 357,788 |
| 2016-01-22 | $3.38 | $3.38 | $3.32 | $3.36 | $3.18 | 164,525 |
| 2016-01-21 | $3.27 | $3.27 | $3.19 | $3.26 | $3.09 | 189,353 |
| 2016-01-20 | $3.29 | $3.34 | $3.22 | $3.30 | $3.12 | 333,074 |
| 2016-01-19 | $3.52 | $3.52 | $3.38 | $3.41 | $3.23 | 818,052 |
| 2016-01-15 | $3.41 | $3.62 | $3.38 | $3.40 | $3.21 | 10,216,779 |
| 2016-01-14 | $3.59 | $3.65 | $3.54 | $3.63 | $3.43 | 282,415 |
| 2016-01-13 | $3.55 | $3.62 | $3.50 | $3.53 | $3.34 | 72,707 |
| 2016-01-12 | $3.51 | $3.60 | $3.51 | $3.58 | $3.39 | 224,302 |
| 2016-01-11 | $3.65 | $3.67 | $3.62 | $3.65 | $3.45 | 341,333 |
| 2016-01-08 | $3.62 | $3.71 | $3.62 | $3.62 | $3.43 | 171,104 |
| 2016-01-07 | $3.65 | $3.75 | $3.62 | $3.73 | $3.53 | 164,123 |
| 2016-01-06 | $3.70 | $3.77 | $3.70 | $3.76 | $3.55 | 59,780 |
| 2016-01-05 | $3.76 | $3.85 | $3.76 | $3.84 | $3.63 | 88,154 |
| 2016-01-04 | $3.72 | $3.77 | $3.72 | $3.77 | $3.56 | 288,827 |
| 2015-12-31 | $3.86 | $3.86 | $3.77 | $3.81 | $3.60 | 118,088 |
| 2015-12-30 | $3.76 | $3.83 | $3.76 | $3.80 | $3.60 | 86,702 |
| 2015-12-29 | $3.79 | $3.87 | $3.79 | $3.86 | $3.65 | 110,425 |
| 2015-12-28 | $3.84 | $3.84 | $3.73 | $3.79 | $3.59 | 242,180 |
| 2015-12-24 | $3.87 | $3.88 | $3.76 | $3.81 | $3.61 | 81,937 |
| 2015-12-23 | $3.75 | $3.84 | $3.75 | $3.83 | $3.62 | 194,138 |
| 2015-12-22 | $3.73 | $3.78 | $3.72 | $3.74 | $3.54 | 225,154 |
| 2015-12-21 | $3.79 | $3.79 | $3.72 | $3.76 | $3.55 | 238,918 |
| 2015-12-18 | $3.70 | $3.75 | $3.69 | $3.72 | $3.52 | 174,873 |
| 2015-12-17 | $3.90 | $3.90 | $3.76 | $3.78 | $3.58 | 220,137 |
| 2015-12-16 | $3.75 | $3.83 | $3.75 | $3.81 | $3.61 | 249,388 |
| 2015-12-15 | $3.66 | $3.70 | $3.62 | $3.68 | $3.48 | 325,954 |
| 2015-12-14 | $3.68 | $3.68 | $3.61 | $3.65 | $3.45 | 539,188 |
| 2015-12-11 | $3.70 | $3.70 | $3.64 | $3.65 | $3.45 | 220,726 |
| 2015-12-10 | $3.75 | $3.77 | $3.71 | $3.72 | $3.52 | 232,656 |
| 2015-12-09 | $3.76 | $3.81 | $3.71 | $3.72 | $3.52 | 1,568,232 |
| 2015-12-08 | $3.67 | $3.79 | $3.67 | $3.70 | $3.50 | 240,855 |
| 2015-12-07 | $3.90 | $3.90 | $3.76 | $3.77 | $3.57 | 175,353 |
| 2015-12-04 | $3.73 | $3.81 | $3.72 | $3.77 | $3.57 | 138,071 |
| 2015-12-03 | $3.75 | $3.79 | $3.72 | $3.75 | $3.55 | 84,302 |
| 2015-12-02 | $3.80 | $3.86 | $3.77 | $3.80 | $3.60 | 233,743 |
| 2015-12-01 | $3.78 | $3.84 | $3.78 | $3.82 | $3.62 | 122,247 |
| 2015-11-30 | $3.77 | $3.89 | $3.77 | $3.78 | $3.58 | 125,432 |
| 2015-11-27 | $3.90 | $3.94 | $3.84 | $3.87 | $3.66 | 58,808 |
| 2015-11-25 | $3.84 | $3.95 | $3.84 | $3.89 | $3.68 | 106,351 |
| 2015-11-24 | $3.88 | $3.98 | $3.87 | $3.88 | $3.67 | 184,419 |
| 2015-11-23 | $3.91 | $3.94 | $3.87 | $3.88 | $3.67 | 101,301 |
| 2015-11-20 | $3.91 | $3.93 | $3.88 | $3.91 | $3.70 | 85,560 |
| 2015-11-19 | $3.96 | $3.96 | $3.90 | $3.90 | $3.69 | 61,292 |
| 2015-11-18 | $3.88 | $3.88 | $3.83 | $3.88 | $3.67 | 65,112 |
| 2015-11-17 | $3.85 | $3.90 | $3.85 | $3.86 | $3.65 | 178,648 |
| 2015-11-16 | $3.83 | $3.90 | $3.83 | $3.90 | $3.69 | 140,778 |
| 2015-11-13 | $3.92 | $3.92 | $3.81 | $3.84 | $3.63 | 132,842 |
| 2015-11-12 | $4.01 | $4.01 | $3.95 | $3.99 | $3.78 | 86,370 |
| 2015-11-11 | $4.09 | $4.09 | $3.97 | $4.00 | $3.79 | 132,392 |
| 2015-11-10 | $4.05 | $4.05 | $3.98 | $4.02 | $3.80 | 98,176 |
| 2015-11-09 | $3.99 | $4.13 | $3.98 | $3.98 | $3.77 | 111,695 |
| 2015-11-06 | $3.93 | $3.94 | $3.90 | $3.91 | $3.70 | 39,959 |
| 2015-11-05 | $3.91 | $3.93 | $3.87 | $3.88 | $3.67 | 100,739 |
| 2015-11-04 | $3.83 | $3.83 | $3.78 | $3.78 | $3.58 | 117,073 |
| 2015-11-03 | $3.79 | $3.88 | $3.79 | $3.83 | $3.62 | 171,570 |
| 2015-11-02 | $3.84 | $3.84 | $3.80 | $3.84 | $3.63 | 111,219 |
| 2015-10-30 | $3.83 | $3.83 | $3.78 | $3.80 | $3.60 | 116,432 |
| 2015-10-29 | $3.80 | $3.82 | $3.78 | $3.79 | $3.59 | 73,914 |
| 2015-10-28 | $3.82 | $3.84 | $3.79 | $3.84 | $3.63 | 51,196 |
| 2015-10-27 | $3.81 | $3.86 | $3.81 | $3.85 | $3.64 | 56,436 |
| 2015-10-26 | $3.91 | $3.96 | $3.91 | $3.92 | $3.71 | 88,827 |
| 2015-10-23 | $3.88 | $3.91 | $3.88 | $3.91 | $3.70 | 44,347 |
| 2015-10-22 | $3.85 | $3.94 | $3.85 | $3.90 | $3.69 | 71,491 |
| 2015-10-21 | $3.95 | $3.95 | $3.81 | $3.82 | $3.62 | 58,522 |
| 2015-10-20 | $3.71 | $3.75 | $3.70 | $3.72 | $3.52 | 90,263 |
| 2015-10-19 | $3.80 | $3.80 | $3.69 | $3.70 | $3.50 | 122,618 |
| 2015-10-16 | $3.74 | $3.79 | $3.74 | $3.76 | $3.56 | 130,187 |
| 2015-10-15 | $3.76 | $3.76 | $3.69 | $3.71 | $3.52 | 81,113 |
| 2015-10-14 | $3.70 | $3.70 | $3.63 | $3.64 | $3.45 | 85,789 |
| 2015-10-13 | $3.74 | $3.74 | $3.67 | $3.67 | $3.47 | 85,335 |
| 2015-10-12 | $3.90 | $3.90 | $3.80 | $3.83 | $3.62 | 116,472 |
| 2015-10-09 | $3.83 | $3.84 | $3.80 | $3.82 | $3.61 | 102,124 |
| 2015-10-08 | $3.78 | $3.79 | $3.73 | $3.77 | $3.57 | 498,015 |
| 2015-10-07 | $3.78 | $3.80 | $3.74 | $3.75 | $3.55 | 6,846,613 |
| 2015-10-06 | $3.74 | $3.76 | $3.70 | $3.71 | $3.51 | 1,723,873 |
| 2015-10-05 | $3.75 | $3.78 | $3.74 | $3.76 | $3.56 | 136,876 |
| 2015-10-02 | $3.70 | $3.71 | $3.60 | $3.69 | $3.49 | 143,556 |
| 2015-10-01 | $3.69 | $3.70 | $3.64 | $3.68 | $3.48 | 101,982 |
| 2015-09-30 | $3.59 | $3.65 | $3.59 | $3.65 | $3.45 | 128,214 |
| 2015-09-29 | $3.53 | $3.57 | $3.49 | $3.53 | $3.34 | 332,095 |
| 2015-09-28 | $3.68 | $3.75 | $3.60 | $3.63 | $3.44 | 152,781 |
| 2015-09-25 | $3.89 | $3.89 | $3.75 | $3.78 | $3.52 | 58,490 |
| 2015-09-24 | $3.63 | $3.63 | $3.49 | $3.53 | $3.29 | 44,061 |
| 2015-09-23 | $3.72 | $3.75 | $3.67 | $3.68 | $3.43 | 43,352 |
| 2015-09-22 | $3.71 | $3.75 | $3.65 | $3.71 | $3.46 | 166,779 |
| 2015-09-21 | $3.75 | $3.76 | $3.72 | $3.74 | $3.49 | 63,454 |
| 2015-09-18 | $3.82 | $3.83 | $3.75 | $3.76 | $3.51 | 143,674 |
| 2015-09-17 | $3.93 | $3.97 | $3.91 | $3.94 | $3.68 | 58,109 |
| 2015-09-16 | $3.86 | $3.93 | $3.86 | $3.93 | $3.67 | 240,376 |
| 2015-09-15 | $3.92 | $3.94 | $3.87 | $3.92 | $3.66 | 460,131 |
| 2015-09-14 | $3.95 | $4.01 | $3.88 | $3.97 | $3.70 | 45,663 |
| 2015-09-11 | $3.98 | $4.03 | $3.93 | $3.99 | $3.72 | 78,731 |
| 2015-09-10 | $3.95 | $3.98 | $3.93 | $3.95 | $3.68 | 107,750 |
| 2015-09-09 | $3.93 | $3.98 | $3.89 | $3.92 | $3.66 | 77,780 |
| 2015-09-08 | $3.85 | $3.93 | $3.85 | $3.93 | $3.67 | 85,379 |
| 2015-09-04 | $3.77 | $3.90 | $3.77 | $3.87 | $3.61 | 63,226 |
| 2015-09-03 | $3.97 | $4.06 | $3.92 | $4.01 | $3.74 | 87,312 |
| 2015-09-02 | $4.05 | $4.06 | $4.00 | $4.03 | $3.76 | 85,452 |
| 2015-09-01 | $4.06 | $4.06 | $3.99 | $4.02 | $3.75 | 106,339 |
| 2015-08-31 | $4.12 | $4.19 | $4.09 | $4.17 | $3.89 | 59,487 |
| 2015-08-28 | $4.15 | $4.26 | $4.15 | $4.23 | $3.95 | 82,424 |
| 2015-08-27 | $4.18 | $4.28 | $4.12 | $4.25 | $3.96 | 101,968 |
| 2015-08-26 | $4.03 | $4.19 | $4.03 | $4.19 | $3.91 | 74,894 |
| 2015-08-25 | $4.09 | $4.19 | $4.02 | $4.04 | $3.76 | 156,099 |
| 2015-08-24 | $3.96 | $4.04 | $3.84 | $3.97 | $3.70 | 138,445 |
| 2015-08-21 | $4.33 | $4.36 | $4.23 | $4.25 | $3.96 | 60,924 |
| 2015-08-20 | $4.47 | $4.47 | $4.40 | $4.42 | $4.12 | 39,315 |
| 2015-08-19 | $4.55 | $4.57 | $4.51 | $4.51 | $4.21 | 48,204 |
| 2015-08-18 | $4.55 | $4.62 | $4.55 | $4.60 | $4.29 | 60,217 |
| 2015-08-17 | $4.62 | $4.62 | $4.57 | $4.58 | $4.27 | 43,527 |
| 2015-08-14 | $4.62 | $4.67 | $4.58 | $4.67 | $4.36 | 43,979 |
| 2015-08-13 | $4.59 | $4.65 | $4.57 | $4.64 | $4.33 | 46,141 |
Sumitomo Mitsui Trust Holdings Inc (SUTNY) News Headlines
Recent Sumitomo Mitsui Trust Holdings Inc (SUTNY) News
Similar Companies to Sumitomo Mitsui Trust Holdings Inc (SUTNY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |