Svenska Handelsbanken (SVNLY) Exchange: PINK
Data as of May 2, 2025
$5.59 ($-0.04) -0.71%
Svenska Handelsbanken - Daily Information
Click for more stock information on Svenska Handelsbanken.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.60 |
| Previous Close | $5.59 |
| High | $5.61 |
| Low | $5.57 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.59 |
| Adjusted High | $5.61 |
| Adjusted Low | $5.57 |
About Svenska Handelsbanken (SVNLY)
No Description Available
Invest in Svenska Handelsbanken (SVNLY)
Historical Stock Data for Svenska Handelsbanken (SVNLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | $5.60 | $5.61 | $5.57 | $5.59 | $5.59 | 77,118 |
| 2025-01-23 | $5.60 | $5.64 | $5.58 | $5.63 | $5.63 | 177,805 |
| 2025-01-22 | $5.49 | $5.51 | $5.45 | $5.49 | $5.49 | 92,964 |
| 2025-01-21 | $5.45 | $5.51 | $5.45 | $5.51 | $5.51 | 115,334 |
| 2025-01-17 | $5.37 | $5.42 | $5.36 | $5.36 | $5.36 | 95,099 |
| 2025-01-16 | $5.35 | $5.37 | $5.33 | $5.36 | $5.36 | 91,280 |
| 2025-01-15 | $5.37 | $5.39 | $5.34 | $5.35 | $5.35 | 96,059 |
| 2025-01-14 | $5.30 | $5.33 | $5.27 | $5.32 | $5.32 | 215,558 |
| 2025-01-13 | $5.20 | $5.23 | $5.18 | $5.21 | $5.21 | 138,202 |
| 2025-01-10 | $5.23 | $5.25 | $5.16 | $5.20 | $5.20 | 111,244 |
| 2025-01-08 | $5.20 | $5.27 | $5.19 | $5.26 | $5.26 | 87,256 |
| 2025-01-07 | $5.31 | $5.31 | $5.21 | $5.23 | $5.23 | 359,753 |
| 2025-01-06 | $5.26 | $5.36 | $5.24 | $5.25 | $5.25 | 99,065 |
| 2025-01-03 | $5.19 | $5.21 | $5.18 | $5.19 | $5.19 | 76,517 |
| 2025-01-02 | $5.16 | $5.18 | $5.12 | $5.15 | $5.15 | 203,917 |
| 2024-12-31 | $5.05 | $5.21 | $5.05 | $5.11 | $5.11 | 124,766 |
| 2024-12-30 | $5.11 | $5.16 | $5.09 | $5.15 | $5.15 | 135,812 |
| 2024-12-27 | $5.12 | $5.14 | $5.08 | $5.14 | $5.14 | 74,468 |
| 2024-12-26 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 133,408 |
| 2024-12-24 | $4.94 | $5.24 | $4.94 | $5.04 | $5.04 | 50,024 |
| 2024-12-23 | $5.07 | $5.12 | $5.05 | $5.12 | $5.12 | 562,964 |
| 2024-12-20 | $4.97 | $5.07 | $4.95 | $5.01 | $5.01 | 171,607 |
| 2024-12-19 | $5.06 | $5.09 | $5.05 | $5.08 | $5.08 | 564,373 |
| 2024-12-18 | $5.11 | $5.17 | $5.03 | $5.03 | $5.03 | 118,537 |
| 2024-12-17 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 61,538 |
| 2024-12-16 | $5.17 | $5.20 | $5.14 | $5.16 | $5.16 | 146,773 |
| 2024-12-13 | $5.13 | $5.18 | $5.11 | $5.15 | $5.15 | 108,745 |
| 2024-12-12 | $5.13 | $5.18 | $5.11 | $5.14 | $5.14 | 117,725 |
| 2024-12-11 | $5.19 | $5.21 | $5.14 | $5.21 | $5.21 | 186,684 |
| 2024-12-10 | $5.27 | $5.29 | $5.24 | $5.26 | $5.26 | 116,958 |
| 2024-12-09 | $5.30 | $5.31 | $5.26 | $5.28 | $5.28 | 159,107 |
| 2024-12-06 | $5.32 | $5.32 | $5.26 | $5.29 | $5.29 | 110,775 |
| 2024-12-05 | $5.36 | $5.40 | $5.33 | $5.38 | $5.38 | 177,462 |
| 2024-12-04 | $5.27 | $5.31 | $5.26 | $5.29 | $5.29 | 109,407 |
| 2024-12-03 | $5.27 | $5.28 | $5.25 | $5.28 | $5.28 | 136,265 |
| 2024-12-02 | $5.20 | $5.22 | $5.15 | $5.20 | $5.20 | 147,319 |
| 2024-11-29 | $5.15 | $5.17 | $5.13 | $5.14 | $5.14 | 59,005 |
| 2024-11-27 | $5.01 | $5.08 | $5.00 | $5.05 | $5.05 | 97,061 |
| 2024-11-26 | $4.97 | $4.98 | $4.93 | $4.97 | $4.97 | 164,741 |
| 2024-11-25 | $5.01 | $5.02 | $4.96 | $4.98 | $4.98 | 156,693 |
| 2024-11-22 | $4.91 | $4.98 | $4.91 | $4.95 | $4.95 | 128,742 |
| 2024-11-21 | $4.94 | $4.97 | $4.92 | $4.96 | $4.96 | 144,702 |
| 2024-11-20 | $4.98 | $4.98 | $4.90 | $4.94 | $4.94 | 109,633 |
| 2024-11-19 | $4.96 | $5.01 | $4.95 | $4.99 | $4.99 | 184,412 |
| 2024-11-18 | $5.01 | $5.09 | $5.01 | $5.07 | $5.07 | 134,146 |
| 2024-11-15 | $4.99 | $5.02 | $4.92 | $5.01 | $5.01 | 491,088 |
| 2024-11-14 | $5.02 | $5.04 | $4.98 | $4.98 | $4.98 | 139,637 |
| 2024-11-13 | $4.98 | $4.99 | $4.94 | $4.96 | $4.96 | 675,572 |
| 2024-11-12 | $5.07 | $5.08 | $5.00 | $5.02 | $5.02 | 234,074 |
| 2024-11-11 | $5.12 | $5.16 | $5.10 | $5.13 | $5.13 | 139,216 |
| 2024-11-08 | $5.10 | $5.10 | $5.06 | $5.10 | $5.10 | 100,716 |
| 2024-11-07 | $5.17 | $5.20 | $5.16 | $5.17 | $5.17 | 149,485 |
| 2024-11-06 | $5.15 | $5.17 | $5.13 | $5.14 | $5.14 | 121,280 |
| 2024-11-05 | $5.24 | $5.29 | $5.24 | $5.25 | $5.25 | 61,622 |
| 2024-11-04 | $5.30 | $5.30 | $5.24 | $5.25 | $5.25 | 98,614 |
| 2024-11-01 | $5.20 | $5.20 | $5.15 | $5.18 | $5.18 | 60,619 |
| 2024-10-31 | $5.14 | $5.15 | $5.10 | $5.14 | $5.14 | 246,467 |
| 2024-10-30 | $5.14 | $5.19 | $5.14 | $5.16 | $5.16 | 116,169 |
| 2024-10-29 | $5.20 | $5.23 | $5.19 | $5.20 | $5.20 | 312,686 |
| 2024-10-28 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 76,363 |
| 2024-10-25 | $5.21 | $5.25 | $5.19 | $5.21 | $5.21 | 45,359 |
| 2024-10-24 | $5.16 | $5.18 | $5.12 | $5.14 | $5.14 | 54,073 |
| 2024-10-23 | $5.19 | $5.25 | $5.19 | $5.25 | $5.25 | 386,164 |
| 2024-10-22 | $4.83 | $4.90 | $4.83 | $4.86 | $4.86 | 543,563 |
| 2024-10-21 | $4.86 | $4.86 | $4.82 | $4.84 | $4.84 | 215,769 |
| 2024-10-18 | $4.84 | $4.85 | $4.81 | $4.82 | $4.82 | 444,434 |
| 2024-10-17 | $4.87 | $4.87 | $4.82 | $4.83 | $4.83 | 1,501,830 |
| 2024-10-16 | $4.80 | $4.80 | $4.73 | $4.75 | $4.75 | 171,605 |
| 2024-10-15 | $4.82 | $4.85 | $4.80 | $4.82 | $4.82 | 110,687 |
| 2024-10-14 | $4.80 | $4.83 | $4.79 | $4.79 | $4.79 | 212,718 |
| 2024-10-11 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 131,571 |
| 2024-10-10 | $4.86 | $4.87 | $4.82 | $4.84 | $4.84 | 97,699 |
| 2024-10-09 | $4.87 | $4.88 | $4.85 | $4.86 | $4.86 | 93,437 |
| 2024-10-08 | $4.89 | $4.90 | $4.86 | $4.90 | $4.90 | 73,565 |
| 2024-10-07 | $4.90 | $4.91 | $4.87 | $4.88 | $4.88 | 166,026 |
| 2024-10-04 | $4.87 | $4.88 | $4.84 | $4.86 | $4.86 | 122,411 |
| 2024-10-03 | $4.89 | $4.89 | $4.84 | $4.87 | $4.87 | 51,114 |
| 2024-10-02 | $4.99 | $5.01 | $4.99 | $5.00 | $5.00 | 65,008 |
| 2024-10-01 | $5.04 | $5.04 | $4.95 | $4.98 | $4.98 | 61,267 |
| 2024-09-30 | $5.11 | $5.11 | $5.05 | $5.06 | $5.06 | 69,119 |
| 2024-09-27 | $5.17 | $5.17 | $5.11 | $5.13 | $5.13 | 31,458 |
| 2024-09-26 | $5.19 | $5.24 | $5.18 | $5.24 | $5.24 | 28,894 |
| 2024-09-25 | $5.23 | $5.23 | $5.15 | $5.19 | $5.19 | 108,455 |
| 2024-09-24 | $5.18 | $5.22 | $5.18 | $5.20 | $5.20 | 48,023 |
| 2024-09-23 | $5.13 | $5.16 | $5.13 | $5.15 | $5.15 | 37,309 |
| 2024-09-20 | $5.17 | $5.22 | $5.14 | $5.22 | $5.22 | 58,803 |
| 2024-09-19 | $5.19 | $5.25 | $5.17 | $5.22 | $5.22 | 83,084 |
| 2024-09-18 | $5.11 | $5.20 | $5.08 | $5.20 | $5.20 | 39,582 |
| 2024-09-17 | $5.10 | $5.14 | $5.09 | $5.12 | $5.12 | 32,300 |
| 2024-09-16 | $5.06 | $5.09 | $5.05 | $5.07 | $5.07 | 117,074 |
| 2024-09-13 | $4.99 | $5.01 | $4.97 | $5.00 | $5.00 | 67,312 |
| 2024-09-12 | $5.00 | $5.03 | $4.97 | $5.03 | $5.03 | 84,447 |
| 2024-09-11 | $4.98 | $5.01 | $4.93 | $5.00 | $5.00 | 114,568 |
| 2024-09-10 | $5.05 | $5.05 | $4.96 | $5.00 | $5.00 | 103,290 |
| 2024-09-09 | $5.03 | $5.09 | $5.03 | $5.08 | $5.08 | 76,577 |
| 2024-09-06 | $5.11 | $5.12 | $5.03 | $5.07 | $5.07 | 65,019 |
| 2024-09-05 | $5.11 | $5.14 | $5.09 | $5.11 | $5.11 | 69,455 |
| 2024-09-04 | $5.05 | $5.10 | $5.04 | $5.05 | $5.05 | 66,321 |
| 2024-09-03 | $5.09 | $5.09 | $5.01 | $5.03 | $5.03 | 103,120 |
| 2024-08-30 | $5.09 | $5.12 | $5.09 | $5.12 | $5.12 | 153,113 |
| 2024-08-29 | $5.12 | $5.12 | $5.09 | $5.09 | $5.09 | 116,953 |
| 2024-08-28 | $5.06 | $5.12 | $5.06 | $5.08 | $5.08 | 85,531 |
| 2024-08-27 | $5.11 | $5.13 | $5.09 | $5.12 | $5.12 | 126,264 |
| 2024-08-26 | $5.08 | $5.13 | $5.07 | $5.09 | $5.09 | 95,298 |
| 2024-08-23 | $5.03 | $5.13 | $5.02 | $5.07 | $5.07 | 74,401 |
| 2024-08-22 | $5.03 | $5.03 | $4.98 | $4.98 | $4.98 | 117,212 |
| 2024-08-21 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 44,693 |
| 2024-08-20 | $4.94 | $4.98 | $4.92 | $4.94 | $4.94 | 166,906 |
| 2024-08-19 | $4.96 | $5.02 | $4.96 | $5.01 | $5.01 | 121,613 |
| 2024-08-16 | $4.86 | $4.92 | $4.86 | $4.91 | $4.91 | 130,679 |
| 2024-08-15 | $4.85 | $4.88 | $4.85 | $4.87 | $4.87 | 82,192 |
| 2024-08-14 | $4.89 | $4.91 | $4.87 | $4.88 | $4.88 | 87,220 |
| 2024-08-13 | $4.81 | $4.87 | $4.79 | $4.87 | $4.87 | 137,863 |
| 2024-08-12 | $4.82 | $4.82 | $4.79 | $4.81 | $4.81 | 76,704 |
| 2024-08-09 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 170,562 |
| 2024-08-08 | $4.73 | $4.78 | $4.72 | $4.77 | $4.77 | 89,979 |
| 2024-08-07 | $4.77 | $4.81 | $4.69 | $4.75 | $4.75 | 176,150 |
| 2024-08-06 | $4.57 | $4.68 | $4.55 | $4.67 | $4.67 | 232,011 |
| 2024-08-05 | $4.65 | $4.74 | $4.63 | $4.70 | $4.70 | 208,969 |
| 2024-08-02 | $4.80 | $4.80 | $4.76 | $4.79 | $4.79 | 92,661 |
| 2024-08-01 | $4.92 | $4.92 | $4.85 | $4.86 | $4.86 | 60,112 |
| 2024-07-31 | $4.99 | $5.04 | $4.98 | $5.04 | $5.04 | 100,910 |
| 2024-07-30 | $4.95 | $5.01 | $4.95 | $5.01 | $5.01 | 98,134 |
| 2024-07-29 | $4.93 | $4.96 | $4.91 | $4.96 | $4.96 | 123,853 |
| 2024-07-26 | $4.89 | $4.94 | $4.89 | $4.94 | $4.94 | 70,772 |
| 2024-07-25 | $4.85 | $4.92 | $4.85 | $4.89 | $4.89 | 99,722 |
| 2024-07-24 | $4.91 | $4.92 | $4.88 | $4.88 | $4.88 | 83,660 |
| 2024-07-23 | $4.91 | $4.96 | $4.91 | $4.93 | $4.93 | 107,692 |
| 2024-07-22 | $4.98 | $4.98 | $4.95 | $4.98 | $4.98 | 95,650 |
| 2024-07-19 | $4.96 | $4.98 | $4.94 | $4.98 | $4.98 | 456,763 |
| 2024-07-18 | $5.02 | $5.06 | $5.00 | $5.02 | $5.02 | 104,680 |
| 2024-07-17 | $5.07 | $5.13 | $5.05 | $5.11 | $5.11 | 66,952 |
| 2024-07-16 | $4.72 | $4.80 | $4.72 | $4.77 | $4.77 | 79,943 |
| 2024-07-15 | $4.77 | $4.82 | $4.76 | $4.77 | $4.77 | 136,778 |
| 2024-07-12 | $4.86 | $4.88 | $4.82 | $4.86 | $4.86 | 96,908 |
| 2024-07-11 | $4.86 | $4.89 | $4.84 | $4.86 | $4.86 | 198,225 |
| 2024-07-10 | $4.73 | $4.80 | $4.73 | $4.79 | $4.79 | 99,562 |
| 2024-07-09 | $4.69 | $4.72 | $4.67 | $4.70 | $4.70 | 136,597 |
| 2024-07-08 | $4.79 | $4.86 | $4.73 | $4.73 | $4.73 | 243,851 |
| 2024-07-05 | $4.86 | $4.95 | $4.82 | $4.86 | $4.86 | 106,333 |
| 2024-07-03 | $4.83 | $4.85 | $4.79 | $4.85 | $4.85 | 89,475 |
| 2024-07-02 | $4.71 | $4.76 | $4.70 | $4.74 | $4.74 | 143,188 |
| 2024-07-01 | $4.75 | $4.81 | $4.71 | $4.75 | $4.75 | 200,644 |
| 2024-06-28 | $4.73 | $4.76 | $4.69 | $4.71 | $4.71 | 200,340 |
| 2024-06-27 | $4.67 | $4.69 | $4.64 | $4.67 | $4.67 | 60,826 |
| 2024-06-26 | $4.69 | $4.71 | $4.65 | $4.67 | $4.67 | 129,611 |
| 2024-06-25 | $4.80 | $4.80 | $4.68 | $4.69 | $4.69 | 146,172 |
| 2024-06-24 | $4.73 | $4.79 | $4.73 | $4.77 | $4.77 | 259,475 |
| 2024-06-21 | $4.64 | $4.74 | $4.64 | $4.69 | $4.69 | 189,243 |
| 2024-06-20 | $4.69 | $4.73 | $4.69 | $4.72 | $4.72 | 121,356 |
| 2024-06-18 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 580,212 |
| 2024-06-17 | $4.72 | $4.74 | $4.69 | $4.73 | $4.73 | 153,228 |
| 2024-06-14 | $4.68 | $4.74 | $4.67 | $4.71 | $4.71 | 80,366 |
| 2024-06-13 | $4.82 | $4.82 | $4.67 | $4.71 | $4.71 | 106,790 |
| 2024-06-12 | $4.87 | $4.87 | $4.79 | $4.83 | $4.83 | 115,362 |
| 2024-06-11 | $4.65 | $4.70 | $4.63 | $4.69 | $4.69 | 126,779 |
| 2024-06-10 | $4.60 | $4.67 | $4.60 | $4.67 | $4.67 | 166,321 |
| 2024-06-07 | $4.70 | $4.73 | $4.68 | $4.70 | $4.70 | 160,556 |
| 2024-06-06 | $4.71 | $4.73 | $4.68 | $4.73 | $4.73 | 114,613 |
| 2024-06-05 | $4.70 | $4.70 | $4.66 | $4.70 | $4.70 | 91,204 |
| 2024-06-04 | $4.66 | $4.67 | $4.63 | $4.65 | $4.65 | 166,011 |
| 2024-06-03 | $4.72 | $4.75 | $4.69 | $4.73 | $4.73 | 95,994 |
| 2024-05-31 | $4.61 | $4.67 | $4.60 | $4.67 | $4.67 | 102,192 |
| 2024-05-30 | $4.54 | $4.57 | $4.52 | $4.56 | $4.56 | 223,197 |
| 2024-05-29 | $4.50 | $4.53 | $4.49 | $4.50 | $4.50 | 89,619 |
| 2024-05-28 | $4.63 | $4.65 | $4.61 | $4.62 | $4.62 | 242,648 |
| 2024-05-24 | $4.50 | $4.54 | $4.50 | $4.52 | $4.52 | 84,785 |
| 2024-05-23 | $4.56 | $4.57 | $4.50 | $4.51 | $4.51 | 291,289 |
| 2024-05-22 | $4.51 | $4.54 | $4.48 | $4.51 | $4.51 | 96,711 |
| 2024-05-21 | $4.52 | $4.53 | $4.50 | $4.52 | $4.52 | 80,948 |
| 2024-05-20 | $4.59 | $4.61 | $4.56 | $4.56 | $4.56 | 277,543 |
| 2024-05-17 | $4.55 | $4.57 | $4.54 | $4.55 | $4.55 | 75,965 |
| 2024-05-16 | $4.56 | $4.60 | $4.54 | $4.55 | $4.55 | 117,432 |
| 2024-05-15 | $4.54 | $4.62 | $4.52 | $4.59 | $4.59 | 96,032 |
| 2024-05-14 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 84,005 |
| 2024-05-13 | $4.48 | $4.48 | $4.44 | $4.46 | $4.46 | 361,828 |
| 2024-05-10 | $4.48 | $4.49 | $4.45 | $4.47 | $4.47 | 98,480 |
| 2024-05-09 | $4.35 | $4.39 | $4.34 | $4.36 | $4.36 | 259,950 |
| 2024-05-08 | $4.34 | $4.35 | $4.24 | $4.33 | $4.33 | 1,889,721 |
| 2024-05-07 | $4.45 | $4.48 | $4.43 | $4.44 | $4.44 | 207,623 |
| 2024-05-06 | $4.44 | $4.49 | $4.44 | $4.49 | $4.49 | 280,927 |
| 2024-05-03 | $4.40 | $4.42 | $4.37 | $4.39 | $4.39 | 126,990 |
| 2024-05-02 | $4.33 | $4.36 | $4.32 | $4.35 | $4.35 | 364,234 |
| 2024-05-01 | $4.30 | $4.37 | $4.29 | $4.30 | $4.30 | 54,712 |
| 2024-04-30 | $4.31 | $4.62 | $4.28 | $4.28 | $4.28 | 120,402 |
| 2024-04-29 | $4.33 | $4.37 | $4.30 | $4.31 | $4.31 | 357,619 |
| 2024-04-26 | $4.52 | $4.52 | $4.34 | $4.37 | $4.37 | 176,446 |
| 2024-04-25 | $4.36 | $4.41 | $4.34 | $4.40 | $4.40 | 563,420 |
| 2024-04-24 | $4.58 | $4.58 | $4.51 | $4.52 | $4.52 | 89,680 |
| 2024-04-23 | $5.13 | $5.21 | $5.12 | $5.15 | $5.15 | 95,002 |
| 2024-04-22 | $5.01 | $5.05 | $5.00 | $5.05 | $5.05 | 264,668 |
| 2024-04-19 | $4.93 | $4.96 | $4.90 | $4.90 | $4.90 | 176,981 |
| 2024-04-18 | $4.86 | $4.96 | $4.86 | $4.90 | $4.90 | 339,645 |
| 2024-04-17 | $4.91 | $4.93 | $4.84 | $4.88 | $4.88 | 111,634 |
| 2024-04-16 | $4.87 | $4.88 | $4.83 | $4.87 | $4.87 | 116,045 |
| 2024-04-15 | $5.02 | $5.03 | $4.96 | $4.96 | $4.96 | 99,561 |
| 2024-04-12 | $4.96 | $4.99 | $4.94 | $4.94 | $4.94 | 40,446 |
| 2024-04-11 | $4.99 | $4.99 | $4.91 | $4.97 | $4.97 | 480,747 |
| 2024-04-10 | $5.03 | $5.08 | $5.01 | $5.06 | $5.06 | 64,815 |
| 2024-04-09 | $5.21 | $5.21 | $5.14 | $5.17 | $5.17 | 270,058 |
| 2024-04-08 | $5.19 | $5.19 | $5.14 | $5.17 | $5.17 | 270,058 |
| 2024-04-05 | $5.03 | $5.05 | $5.01 | $5.03 | $5.03 | 81,824 |
| 2024-04-04 | $5.05 | $5.07 | $4.98 | $5.03 | $5.03 | 79,707 |
| 2024-04-03 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 79,665 |
| 2024-04-02 | $4.95 | $4.99 | $4.95 | $4.97 | $4.97 | 276,998 |
| 2024-04-01 | $5.00 | $5.00 | $4.91 | $4.97 | $4.97 | 276,998 |
| 2024-03-28 | $4.97 | $5.06 | $4.97 | $5.00 | $5.00 | 224,802 |
| 2024-03-27 | $5.11 | $5.11 | $5.03 | $5.05 | $5.05 | 79,252 |
| 2024-03-26 | $5.27 | $5.27 | $5.22 | $5.25 | $5.25 | 111,970 |
| 2024-03-25 | $5.15 | $5.15 | $5.08 | $5.11 | $5.11 | 305,692 |
| 2024-03-22 | $5.23 | $5.23 | $5.08 | $5.12 | $5.12 | 75,545 |
| 2024-03-21 | $5.15 | $5.30 | $5.15 | $5.25 | $5.25 | 149,293 |
| 2024-03-20 | $5.81 | $5.92 | $5.74 | $5.84 | $5.21 | 92,637 |
| 2024-03-19 | $5.72 | $5.85 | $5.72 | $5.84 | $5.21 | 112,373 |
| 2024-03-18 | $5.80 | $5.80 | $5.69 | $5.70 | $5.09 | 106,696 |
| 2024-03-15 | $5.78 | $5.79 | $5.74 | $5.77 | $5.77 | 54,242 |
| 2024-03-14 | $5.98 | $5.98 | $5.90 | $5.95 | $5.95 | 51,968 |
| 2024-03-13 | $5.91 | $6.00 | $5.91 | $6.00 | $6.00 | 62,374 |
| 2024-03-12 | $5.99 | $6.00 | $5.96 | $6.00 | $6.00 | 62,374 |
| 2024-03-11 | $5.91 | $5.95 | $5.90 | $5.94 | $5.94 | 67,468 |
| 2024-03-08 | $5.99 | $5.99 | $5.93 | $5.98 | $5.98 | 144,378 |
| 2024-03-07 | $5.91 | $5.93 | $5.89 | $5.91 | $5.91 | 106,214 |
| 2024-03-06 | $5.88 | $5.92 | $5.87 | $5.88 | $5.88 | 78,915 |
| 2024-03-05 | $5.96 | $5.96 | $5.84 | $5.84 | $5.84 | 52,135 |
| 2024-03-04 | $6.00 | $6.01 | $5.96 | $5.96 | $5.96 | 80,158 |
| 2024-03-01 | $5.98 | $6.00 | $5.96 | $6.00 | $6.00 | 69,501 |
| 2024-02-29 | $5.94 | $5.96 | $5.89 | $5.91 | $5.91 | 227,691 |
| 2024-02-28 | $5.92 | $5.93 | $5.89 | $5.91 | $5.91 | 60,202 |
| 2024-02-27 | $5.86 | $5.88 | $5.85 | $5.86 | $5.86 | 52,102 |
| 2024-02-26 | $5.85 | $5.88 | $5.84 | $5.86 | $5.86 | 69,227 |
| 2024-02-23 | $5.86 | $5.87 | $5.81 | $5.82 | $5.82 | 37,285 |
| 2024-02-22 | $5.83 | $5.89 | $5.83 | $5.86 | $5.86 | 74,210 |
| 2024-02-21 | $5.91 | $5.92 | $5.88 | $5.92 | $5.92 | 52,223 |
| 2024-02-20 | $5.92 | $5.96 | $5.92 | $5.93 | $5.93 | 54,299 |
| 2024-02-16 | $5.80 | $5.85 | $5.79 | $5.82 | $5.82 | 58,857 |
| 2024-02-15 | $5.78 | $5.82 | $5.76 | $5.81 | $5.81 | 52,274 |
| 2024-02-14 | $5.72 | $5.74 | $5.70 | $5.74 | $5.74 | 107,644 |
| 2024-02-13 | $5.79 | $5.79 | $5.70 | $5.72 | $5.72 | 54,384 |
| 2024-02-12 | $5.70 | $5.75 | $5.68 | $5.75 | $5.75 | 326,379 |
| 2024-02-09 | $5.71 | $5.72 | $5.67 | $5.70 | $5.70 | 63,546 |
| 2024-02-08 | $5.64 | $5.65 | $5.53 | $5.60 | $5.60 | 232,727 |
| 2024-02-07 | $5.66 | $5.67 | $5.63 | $5.65 | $5.65 | 171,668 |
| 2024-02-06 | $5.28 | $5.37 | $5.28 | $5.32 | $5.32 | 151,262 |
| 2024-02-05 | $5.22 | $5.22 | $5.14 | $5.21 | $5.21 | 128,085 |
| 2024-02-02 | $5.31 | $5.34 | $5.28 | $5.32 | $5.32 | 82,626 |
| 2024-02-01 | $5.34 | $5.34 | $5.28 | $5.34 | $5.34 | 87,827 |
| 2024-01-31 | $5.41 | $5.42 | $5.32 | $5.32 | $5.32 | 54,395 |
| 2024-01-30 | $5.39 | $5.42 | $5.38 | $5.42 | $5.42 | 56,990 |
| 2024-01-29 | $5.35 | $5.40 | $5.34 | $5.37 | $5.37 | 47,065 |
| 2024-01-26 | $5.40 | $5.44 | $5.40 | $5.43 | $5.43 | 53,355 |
| 2024-01-25 | $5.42 | $5.49 | $5.40 | $5.48 | $5.48 | 49,300 |
| 2024-01-24 | $5.27 | $5.28 | $5.22 | $5.22 | $5.22 | 37,617 |
| 2024-01-23 | $5.20 | $5.21 | $5.16 | $5.18 | $5.18 | 82,568 |
| 2024-01-22 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 69,800 |
| 2024-01-19 | $5.10 | $5.12 | $5.08 | $5.12 | $5.12 | 41,793 |
| 2024-01-18 | $5.14 | $5.14 | $5.08 | $5.11 | $5.11 | 175,847 |
| 2024-01-17 | $5.07 | $5.10 | $5.06 | $5.10 | $5.10 | 78,973 |
| 2024-01-16 | $5.11 | $5.12 | $5.07 | $5.09 | $5.09 | 414,194 |
| 2024-01-12 | $5.34 | $5.38 | $5.31 | $5.34 | $5.34 | 135,770 |
| 2024-01-11 | $5.35 | $5.35 | $5.25 | $5.28 | $5.28 | 1,017,822 |
| 2024-01-10 | $5.29 | $5.33 | $5.27 | $5.31 | $5.31 | 1,774,694 |
| 2024-01-09 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 882,737 |
| 2024-01-08 | $5.34 | $5.40 | $5.31 | $5.34 | $5.34 | 1,901,463 |
| 2024-01-05 | $5.45 | $5.59 | $5.36 | $5.40 | $5.40 | 3,387,978 |
| 2024-01-04 | $5.33 | $5.40 | $5.33 | $5.37 | $5.37 | 1,407,747 |
| 2024-01-03 | $5.24 | $5.24 | $5.19 | $5.23 | $5.23 | 411,674 |
| 2024-01-02 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 115,395 |
| 2023-12-29 | $5.53 | $5.53 | $5.38 | $5.40 | $5.40 | 47,047 |
| 2023-12-28 | $5.43 | $5.44 | $5.39 | $5.41 | $5.41 | 23,713 |
| 2023-12-27 | $5.43 | $5.48 | $5.42 | $5.46 | $5.46 | 504,886 |
| 2023-12-26 | $5.42 | $5.54 | $5.35 | $5.38 | $5.38 | 121,372 |
| 2023-12-22 | $5.31 | $5.38 | $5.31 | $5.35 | $5.35 | 77,732 |
| 2023-12-21 | $5.27 | $5.28 | $5.23 | $5.25 | $5.25 | 60,831 |
| 2023-12-20 | $5.26 | $5.28 | $5.21 | $5.21 | $5.21 | 62,708 |
| 2023-12-19 | $5.27 | $5.27 | $5.24 | $5.27 | $5.27 | 53,549 |
| 2023-12-18 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 116,198 |
| 2023-12-15 | $5.13 | $5.20 | $5.13 | $5.17 | $5.17 | 53,173 |
| 2023-12-14 | $5.16 | $5.19 | $5.11 | $5.15 | $5.15 | 36,371 |
| 2023-12-13 | $4.91 | $5.02 | $4.89 | $5.00 | $5.00 | 65,281 |
| 2023-12-12 | $4.91 | $4.95 | $4.87 | $4.90 | $4.90 | 75,576 |
| 2023-12-11 | $4.88 | $4.91 | $4.87 | $4.90 | $4.90 | 150,861 |
| 2023-12-08 | $4.77 | $4.85 | $4.77 | $4.83 | $4.83 | 78,823 |
| 2023-12-07 | $4.81 | $4.90 | $4.79 | $4.86 | $4.86 | 86,750 |
| 2023-12-06 | $4.78 | $4.81 | $4.75 | $4.75 | $4.75 | 83,360 |
| 2023-12-05 | $4.77 | $4.80 | $4.73 | $4.73 | $4.73 | 76,606 |
| 2023-12-04 | $4.80 | $4.91 | $4.69 | $4.72 | $4.72 | 287,885 |
| 2023-12-01 | $4.70 | $4.76 | $4.70 | $4.75 | $4.75 | 72,479 |
| 2023-11-30 | $4.69 | $4.76 | $4.68 | $4.70 | $4.70 | 125,405 |
| 2023-11-29 | $4.74 | $4.76 | $4.72 | $4.73 | $4.73 | 57,516 |
| 2023-11-28 | $4.91 | $4.91 | $4.70 | $4.73 | $4.73 | 55,471 |
| 2023-11-27 | $4.73 | $4.78 | $4.73 | $4.76 | $4.76 | 46,101 |
| 2023-11-24 | $4.74 | $4.79 | $4.74 | $4.79 | $4.79 | 44,115 |
| 2023-11-22 | $4.71 | $4.71 | $4.63 | $4.68 | $4.68 | 57,813 |
| 2023-11-21 | $4.69 | $4.71 | $4.65 | $4.66 | $4.66 | 119,629 |
| 2023-11-20 | $4.65 | $4.70 | $4.63 | $4.69 | $4.69 | 57,594 |
| 2023-11-17 | $4.60 | $4.65 | $4.56 | $4.63 | $4.63 | 52,434 |
| 2023-11-16 | $4.53 | $4.60 | $4.53 | $4.56 | $4.56 | 34,825 |
| 2023-11-15 | $4.59 | $4.63 | $4.59 | $4.60 | $4.60 | 56,629 |
| 2023-11-14 | $4.48 | $4.56 | $4.47 | $4.56 | $4.56 | 46,494 |
| 2023-11-13 | $4.38 | $4.44 | $4.38 | $4.41 | $4.41 | 159,386 |
| 2023-11-10 | $4.36 | $4.38 | $4.33 | $4.38 | $4.38 | 309,268 |
| 2023-11-09 | $4.35 | $4.41 | $4.32 | $4.32 | $4.32 | 284,061 |
| 2023-11-08 | $4.33 | $4.36 | $4.32 | $4.33 | $4.33 | 335,252 |
| 2023-11-07 | $4.36 | $4.38 | $4.35 | $4.36 | $4.36 | 281,702 |
| 2023-11-06 | $4.44 | $4.44 | $4.38 | $4.40 | $4.40 | 88,993 |
| 2023-11-03 | $4.38 | $4.46 | $4.36 | $4.42 | $4.42 | 71,490 |
| 2023-11-02 | $4.20 | $4.26 | $4.20 | $4.26 | $4.26 | 84,299 |
| 2023-11-01 | $4.15 | $4.18 | $4.12 | $4.14 | $4.14 | 103,024 |
| 2023-10-31 | $4.22 | $4.24 | $4.19 | $4.21 | $4.21 | 1,237,182 |
| 2023-10-30 | $4.16 | $4.20 | $4.15 | $4.17 | $4.17 | 131,171 |
| 2023-10-27 | $4.17 | $4.17 | $4.13 | $4.13 | $4.13 | 136,677 |
| 2023-10-26 | $4.16 | $4.18 | $4.13 | $4.16 | $4.16 | 93,106 |
| 2023-10-25 | $4.25 | $4.28 | $4.22 | $4.24 | $4.24 | 623,190 |
| 2023-10-24 | $4.30 | $4.33 | $4.28 | $4.28 | $4.28 | 69,905 |
| 2023-10-23 | $4.38 | $4.43 | $4.35 | $4.40 | $4.40 | 153,732 |
| 2023-10-20 | $4.49 | $4.51 | $4.45 | $4.45 | $4.45 | 933,515 |
| 2023-10-19 | $4.49 | $4.57 | $4.49 | $4.54 | $4.54 | 909,219 |
| 2023-10-18 | $4.69 | $4.71 | $4.61 | $4.63 | $4.63 | 1,008,287 |
| 2023-10-17 | $4.47 | $4.51 | $4.44 | $4.47 | $4.47 | 724,040 |
| 2023-10-16 | $4.49 | $4.54 | $4.49 | $4.53 | $4.53 | 819,306 |
| 2023-10-13 | $4.46 | $4.47 | $4.42 | $4.42 | $4.42 | 68,186 |
| 2023-10-12 | $4.48 | $4.49 | $4.44 | $4.45 | $4.45 | 62,675 |
| 2023-10-11 | $4.50 | $4.51 | $4.47 | $4.48 | $4.48 | 165,497 |
| 2023-10-10 | $4.44 | $4.48 | $4.44 | $4.47 | $4.47 | 357,745 |
| 2023-10-09 | $4.31 | $4.36 | $4.29 | $4.34 | $4.34 | 72,766 |
| 2023-10-06 | $4.27 | $4.34 | $4.25 | $4.32 | $4.32 | 88,196 |
| 2023-10-05 | $4.24 | $4.24 | $4.22 | $4.23 | $4.23 | 41,819 |
| 2023-10-04 | $4.19 | $4.22 | $4.16 | $4.22 | $4.22 | 102,253 |
| 2023-10-03 | $4.20 | $4.23 | $4.18 | $4.22 | $4.22 | 87,076 |
| 2023-10-02 | $4.37 | $4.37 | $4.30 | $4.32 | $4.32 | 99,938 |
| 2023-09-29 | $4.44 | $4.44 | $4.39 | $4.40 | $4.40 | 79,185 |
| 2023-09-28 | $4.39 | $4.46 | $4.39 | $4.44 | $4.44 | 130,988 |
| 2023-09-27 | $4.39 | $4.42 | $4.37 | $4.41 | $4.41 | 59,690 |
| 2023-09-26 | $4.40 | $4.42 | $4.39 | $4.42 | $4.42 | 76,677 |
| 2023-09-25 | $4.38 | $4.45 | $4.38 | $4.41 | $4.41 | 56,325 |
| 2023-09-22 | $4.41 | $4.42 | $4.39 | $4.39 | $4.39 | 82,214 |
| 2023-09-21 | $4.37 | $4.42 | $4.35 | $4.40 | $4.40 | 48,063 |
| 2023-09-20 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 181,271 |
| 2023-09-19 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 67,415 |
| 2023-09-18 | $4.18 | $4.22 | $4.18 | $4.21 | $4.21 | 55,932 |
| 2023-09-15 | $4.24 | $4.26 | $4.23 | $4.24 | $4.24 | 152,112 |
| 2023-09-14 | $4.18 | $4.22 | $4.17 | $4.20 | $4.20 | 78,454 |
| 2023-09-13 | $4.13 | $4.15 | $4.11 | $4.14 | $4.14 | 407,121 |
| 2023-09-12 | $4.13 | $4.14 | $4.10 | $4.11 | $4.11 | 304,143 |
| 2023-09-11 | $4.15 | $4.17 | $4.13 | $4.14 | $4.14 | 177,220 |
| 2023-09-08 | $4.09 | $4.15 | $4.08 | $4.13 | $4.13 | 147,874 |
| 2023-09-07 | $4.12 | $4.12 | $4.09 | $4.12 | $4.12 | 469,436 |
| 2023-09-06 | $4.14 | $4.15 | $4.13 | $4.15 | $4.15 | 255,599 |
| 2023-09-05 | $4.20 | $4.21 | $4.16 | $4.17 | $4.17 | 562,119 |
| 2023-09-01 | $4.13 | $4.13 | $4.07 | $4.08 | $4.08 | 437,640 |
| 2023-08-31 | $4.14 | $4.16 | $4.10 | $4.14 | $4.14 | 472,389 |
| 2023-08-30 | $4.20 | $4.21 | $4.16 | $4.17 | $4.17 | 146,758 |
| 2023-08-29 | $4.14 | $4.21 | $4.14 | $4.19 | $4.19 | 97,668 |
| 2023-08-28 | $4.12 | $4.14 | $4.10 | $4.13 | $4.13 | 114,226 |
| 2023-08-25 | $4.07 | $4.08 | $4.02 | $4.06 | $4.06 | 33,721 |
| 2023-08-24 | $4.06 | $4.09 | $4.05 | $4.06 | $4.06 | 117,852 |
| 2023-08-23 | $4.05 | $4.09 | $4.04 | $4.09 | $4.09 | 74,403 |
| 2023-08-22 | $4.13 | $4.13 | $4.09 | $4.11 | $4.11 | 277,945 |
| 2023-08-21 | $4.12 | $4.12 | $4.08 | $4.11 | $4.11 | 153,923 |
| 2023-08-18 | $4.10 | $4.14 | $4.10 | $4.13 | $4.13 | 87,374 |
| 2023-08-17 | $4.21 | $4.21 | $4.16 | $4.16 | $4.16 | 173,040 |
| 2023-08-16 | $4.23 | $4.23 | $4.18 | $4.19 | $4.19 | 128,448 |
| 2023-08-15 | $4.27 | $4.27 | $4.21 | $4.22 | $4.22 | 134,537 |
| 2023-08-14 | $4.32 | $4.36 | $4.31 | $4.33 | $4.33 | 62,345 |
| 2023-08-11 | $4.34 | $4.36 | $4.32 | $4.35 | $4.35 | 103,034 |
| 2023-08-10 | $4.46 | $4.46 | $4.40 | $4.41 | $4.41 | 67,709 |
| 2023-08-09 | $4.33 | $4.35 | $4.30 | $4.35 | $4.35 | 97,804 |
| 2023-08-08 | $4.27 | $4.31 | $4.25 | $4.29 | $4.29 | 200,435 |
| 2023-08-07 | $4.43 | $4.43 | $4.38 | $4.39 | $4.39 | 234,044 |
| 2023-08-04 | $4.41 | $4.44 | $4.38 | $4.39 | $4.39 | 76,660 |
| 2023-08-03 | $4.29 | $4.32 | $4.28 | $4.32 | $4.32 | 132,293 |
| 2023-08-02 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 48,589 |
| 2023-08-01 | $4.34 | $4.34 | $4.29 | $4.30 | $4.30 | 67,285 |
| 2023-07-31 | $4.43 | $4.43 | $4.33 | $4.33 | $4.33 | 96,721 |
| 2023-07-28 | $4.34 | $4.37 | $4.31 | $4.34 | $4.34 | 49,606 |
| 2023-07-27 | $4.38 | $4.41 | $4.35 | $4.35 | $4.35 | 666,661 |
| 2023-07-26 | $4.33 | $4.39 | $4.33 | $4.37 | $4.37 | 454,029 |
| 2023-07-25 | $4.36 | $4.43 | $4.36 | $4.42 | $4.42 | 175,310 |
| 2023-07-24 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 751,554 |
| 2023-07-21 | $4.31 | $4.33 | $4.30 | $4.31 | $4.31 | 130,681 |
| 2023-07-20 | $4.36 | $4.36 | $4.28 | $4.30 | $4.30 | 93,725 |
| 2023-07-19 | $4.41 | $4.46 | $4.38 | $4.39 | $4.39 | 507,807 |
| 2023-07-18 | $4.51 | $4.53 | $4.47 | $4.50 | $4.50 | 422,831 |
| 2023-07-17 | $4.49 | $4.50 | $4.46 | $4.49 | $4.49 | 248,286 |
| 2023-07-14 | $4.45 | $4.45 | $4.40 | $4.41 | $4.41 | 843,824 |
| 2023-07-13 | $4.40 | $4.48 | $4.40 | $4.44 | $4.44 | 330,391 |
| 2023-07-12 | $4.26 | $4.36 | $4.26 | $4.34 | $4.34 | 63,301 |
| 2023-07-11 | $4.14 | $4.19 | $4.14 | $4.17 | $4.17 | 127,762 |
| 2023-07-10 | $4.09 | $4.11 | $4.06 | $4.10 | $4.10 | 141,475 |
| 2023-07-07 | $4.08 | $4.17 | $4.08 | $4.14 | $4.14 | 132,527 |
| 2023-07-06 | $4.13 | $4.15 | $4.10 | $4.12 | $4.12 | 86,333 |
| 2023-07-05 | $4.20 | $4.21 | $4.15 | $4.18 | $4.18 | 356,931 |
| 2023-07-03 | $4.21 | $4.21 | $4.18 | $4.20 | $4.20 | 169,992 |
| 2023-06-30 | $4.15 | $4.17 | $4.12 | $4.17 | $4.17 | 355,393 |
| 2023-06-29 | $4.08 | $4.11 | $4.06 | $4.08 | $4.08 | 82,878 |
| 2023-06-28 | $4.10 | $4.10 | $4.04 | $4.09 | $4.09 | 161,049 |
| 2023-06-27 | $4.05 | $4.12 | $4.05 | $4.12 | $4.12 | 372,556 |
| 2023-06-26 | $4.09 | $4.12 | $4.07 | $4.10 | $4.10 | 304,271 |
| 2023-06-23 | $4.04 | $4.09 | $4.03 | $4.08 | $4.08 | 162,749 |
| 2023-06-22 | $4.09 | $4.12 | $4.09 | $4.10 | $4.10 | 215,272 |
| 2023-06-21 | $4.23 | $4.33 | $4.23 | $4.32 | $4.32 | 441,770 |
| 2023-06-20 | $4.22 | $4.24 | $4.20 | $4.21 | $4.21 | 1,156,901 |
| 2023-06-16 | $4.28 | $4.30 | $4.24 | $4.25 | $4.25 | 795,569 |
| 2023-06-15 | $4.13 | $4.18 | $4.13 | $4.18 | $4.18 | 1,142,327 |
| 2023-06-14 | $4.19 | $4.19 | $4.09 | $4.12 | $4.12 | 769,242 |
| 2023-06-13 | $4.18 | $4.20 | $4.15 | $4.18 | $4.18 | 792,917 |
| 2023-06-12 | $4.13 | $4.16 | $4.09 | $4.11 | $4.11 | 250,158 |
| 2023-06-09 | $4.19 | $4.25 | $4.19 | $4.20 | $4.20 | 251,745 |
| 2023-06-08 | $4.15 | $4.16 | $4.12 | $4.15 | $4.15 | 172,647 |
| 2023-06-07 | $4.16 | $4.16 | $4.11 | $4.12 | $4.12 | 99,701 |
| 2023-06-06 | $4.02 | $4.14 | $4.02 | $4.06 | $4.06 | 181,544 |
| 2023-06-05 | $4.05 | $4.10 | $4.05 | $4.07 | $4.07 | 209,371 |
| 2023-06-02 | $4.07 | $4.14 | $4.07 | $4.14 | $4.14 | 118,708 |
| 2023-06-01 | $3.98 | $4.03 | $3.95 | $4.03 | $4.03 | 1,203,299 |
| 2023-05-31 | $3.94 | $3.94 | $3.87 | $3.90 | $3.90 | 721,785 |
| 2023-05-30 | $3.97 | $3.97 | $3.91 | $3.92 | $3.92 | 514,896 |
| 2023-05-26 | $4.00 | $4.03 | $4.00 | $4.02 | $4.02 | 190,217 |
| 2023-05-25 | $4.01 | $4.03 | $3.97 | $3.98 | $3.98 | 580,081 |
| 2023-05-24 | $4.08 | $4.08 | $4.02 | $4.04 | $4.04 | 146,696 |
| 2023-05-23 | $4.16 | $4.17 | $4.12 | $4.12 | $4.12 | 295,139 |
| 2023-05-22 | $4.11 | $4.15 | $4.09 | $4.10 | $4.10 | 388,493 |
| 2023-05-19 | $4.11 | $4.12 | $4.08 | $4.08 | $4.08 | 102,640 |
| 2023-05-18 | $4.08 | $4.08 | $4.02 | $4.05 | $4.05 | 285,217 |
| 2023-05-17 | $4.08 | $4.12 | $4.08 | $4.10 | $4.10 | 161,616 |
| 2023-05-16 | $4.14 | $4.14 | $4.09 | $4.11 | $4.11 | 194,408 |
| 2023-05-15 | $4.15 | $4.21 | $4.15 | $4.21 | $4.21 | 299,952 |
| 2023-05-12 | $4.16 | $4.18 | $4.11 | $4.13 | $4.13 | 190,116 |
| 2023-05-11 | $4.11 | $4.14 | $4.08 | $4.11 | $4.11 | 589,082 |
| 2023-05-10 | $4.17 | $4.18 | $4.11 | $4.14 | $4.14 | 130,967 |
| 2023-05-09 | $4.21 | $4.21 | $4.16 | $4.19 | $4.19 | 260,469 |
| 2023-05-08 | $4.28 | $4.30 | $4.27 | $4.28 | $4.28 | 458,304 |
| 2023-05-05 | $4.25 | $4.30 | $4.22 | $4.26 | $4.26 | 399,432 |
| 2023-05-04 | $4.18 | $4.21 | $4.15 | $4.18 | $4.18 | 543,611 |
| 2023-05-03 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 217,298 |
| 2023-05-02 | $4.30 | $4.30 | $4.17 | $4.20 | $4.20 | 103,437 |
| 2023-05-01 | $4.41 | $4.44 | $4.32 | $4.36 | $4.36 | 92,851 |
| 2023-04-28 | $4.34 | $4.39 | $4.34 | $4.37 | $4.37 | 497,630 |
| 2023-04-27 | $4.47 | $4.51 | $4.45 | $4.50 | $4.50 | 329,117 |
| 2023-04-26 | $4.44 | $4.49 | $4.41 | $4.45 | $4.45 | 62,194 |
| 2023-04-25 | $4.60 | $4.60 | $4.52 | $4.53 | $4.53 | 440,148 |
| 2023-04-24 | $4.61 | $4.64 | $4.60 | $4.63 | $4.63 | 445,891 |
| 2023-04-21 | $4.56 | $4.57 | $4.52 | $4.55 | $4.55 | 146,802 |
| 2023-04-20 | $4.55 | $4.58 | $4.55 | $4.55 | $4.55 | 173,449 |
| 2023-04-19 | $4.50 | $4.54 | $4.50 | $4.51 | $4.51 | 433,144 |
| 2023-04-18 | $4.50 | $4.52 | $4.48 | $4.51 | $4.51 | 285,197 |
| 2023-04-17 | $4.48 | $4.48 | $4.44 | $4.47 | $4.47 | 745,249 |
| 2023-04-14 | $4.50 | $4.52 | $4.45 | $4.47 | $4.47 | 182,378 |
| 2023-04-13 | $4.31 | $4.37 | $4.31 | $4.36 | $4.36 | 175,863 |
| 2023-04-12 | $4.35 | $4.36 | $4.30 | $4.32 | $4.32 | 219,684 |
| 2023-04-11 | $4.28 | $4.31 | $4.26 | $4.28 | $4.28 | 279,791 |
| 2023-04-10 | $4.11 | $4.24 | $4.11 | $4.21 | $4.21 | 381,630 |
| 2023-04-06 | $4.23 | $4.28 | $4.20 | $4.28 | $4.28 | 239,371 |
| 2023-04-05 | $4.20 | $4.21 | $4.17 | $4.20 | $4.20 | 192,237 |
| 2023-04-04 | $4.33 | $4.35 | $4.27 | $4.31 | $4.31 | 2,096,011 |
| 2023-04-03 | $4.29 | $4.31 | $4.26 | $4.27 | $4.27 | 176,068 |
| 2023-03-31 | $4.27 | $4.31 | $4.26 | $4.28 | $4.28 | 136,491 |
| 2023-03-30 | $4.29 | $4.35 | $4.29 | $4.30 | $4.30 | 381,835 |
| 2023-03-29 | $4.16 | $4.18 | $4.11 | $4.14 | $4.14 | 278,823 |
| 2023-03-28 | $4.05 | $4.11 | $4.05 | $4.07 | $4.07 | 499,395 |
| 2023-03-27 | $4.06 | $4.08 | $3.98 | $4.00 | $4.00 | 487,719 |
| 2023-03-24 | $4.02 | $4.08 | $4.01 | $4.05 | $4.05 | 489,275 |
| 2023-03-23 | $4.21 | $4.21 | $4.11 | $4.12 | $4.12 | 137,746 |
| 2023-03-22 | $4.66 | $4.76 | $4.60 | $4.60 | $4.21 | 139,917 |
| 2023-03-21 | $4.70 | $4.70 | $4.58 | $4.60 | $4.21 | 174,800 |
| 2023-03-20 | $4.56 | $4.60 | $4.52 | $4.56 | $4.18 | 319,151 |
| 2023-03-17 | $4.47 | $4.49 | $4.41 | $4.44 | $4.44 | 262,785 |
| 2023-03-16 | $4.46 | $4.55 | $4.40 | $4.54 | $4.54 | 553,220 |
| 2023-03-15 | $4.59 | $4.64 | $4.55 | $4.61 | $4.61 | 263,204 |
| 2023-03-14 | $4.87 | $4.87 | $4.80 | $4.82 | $4.82 | 218,019 |
| 2023-03-13 | $4.66 | $4.78 | $4.64 | $4.74 | $4.74 | 143,731 |
| 2023-03-10 | $4.79 | $4.85 | $4.76 | $4.79 | $4.79 | 119,198 |
| 2023-03-09 | $5.02 | $5.03 | $4.96 | $4.97 | $4.97 | 337,096 |
| 2023-03-08 | $4.99 | $5.03 | $4.97 | $4.98 | $4.98 | 251,062 |
| 2023-03-07 | $5.09 | $5.09 | $4.98 | $5.00 | $5.00 | 50,474 |
| 2023-03-06 | $5.19 | $5.23 | $5.17 | $5.19 | $5.19 | 62,392 |
| 2023-03-03 | $5.15 | $5.20 | $5.13 | $5.17 | $5.17 | 121,054 |
| 2023-03-02 | $5.11 | $5.13 | $5.10 | $5.12 | $5.12 | 51,385 |
| 2023-03-01 | $5.20 | $5.20 | $5.14 | $5.14 | $5.14 | 258,287 |
| 2023-02-28 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 125,905 |
| 2023-02-27 | $5.31 | $5.34 | $5.30 | $5.32 | $5.32 | 112,869 |
| 2023-02-24 | $5.22 | $5.23 | $5.18 | $5.19 | $5.19 | 1,174,113 |
| 2023-02-23 | $5.20 | $5.22 | $5.17 | $5.21 | $5.21 | 94,289 |
| 2023-02-22 | $5.14 | $5.14 | $5.07 | $5.07 | $5.07 | 132,820 |
| 2023-02-21 | $5.19 | $5.21 | $5.14 | $5.15 | $5.15 | 91,148 |
| 2023-02-17 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 71,146 |
| 2023-02-16 | $5.11 | $5.14 | $5.09 | $5.11 | $5.11 | 70,800 |
| 2023-02-15 | $5.03 | $5.05 | $5.00 | $5.03 | $5.03 | 74,904 |
| 2023-02-14 | $5.08 | $5.10 | $5.03 | $5.05 | $5.05 | 208,748 |
| 2023-02-13 | $4.98 | $5.05 | $4.98 | $5.02 | $5.02 | 113,546 |
| 2023-02-10 | $4.84 | $4.86 | $4.82 | $4.83 | $4.83 | 166,012 |
| 2023-02-09 | $4.95 | $4.98 | $4.91 | $4.91 | $4.91 | 281,730 |
| 2023-02-08 | $4.84 | $4.86 | $4.77 | $4.77 | $4.77 | 662,409 |
| 2023-02-07 | $5.24 | $5.27 | $5.19 | $5.26 | $5.26 | 100,169 |
| 2023-02-06 | $5.22 | $5.23 | $5.15 | $5.18 | $5.18 | 512,881 |
| 2023-02-03 | $5.26 | $5.32 | $5.25 | $5.28 | $5.28 | 198,100 |
| 2023-02-02 | $5.14 | $5.23 | $5.14 | $5.21 | $5.21 | 547,773 |
| 2023-02-01 | $5.18 | $5.29 | $5.18 | $5.25 | $5.25 | 205,075 |
| 2023-01-31 | $5.14 | $5.20 | $5.13 | $5.16 | $5.16 | 84,326 |
| 2023-01-30 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 136,687 |
| 2023-01-27 | $5.17 | $5.22 | $5.17 | $5.20 | $5.20 | 143,504 |
| 2023-01-26 | $5.22 | $5.24 | $5.14 | $5.21 | $5.21 | 65,270 |
| 2023-01-25 | $5.21 | $5.25 | $5.20 | $5.25 | $5.25 | 110,943 |
| 2023-01-24 | $5.30 | $5.34 | $5.27 | $5.32 | $5.32 | 238,787 |
| 2023-01-23 | $5.25 | $5.29 | $5.24 | $5.27 | $5.27 | 438,962 |
| 2023-01-20 | $5.19 | $5.25 | $5.17 | $5.23 | $5.23 | 183,240 |
| 2023-01-19 | $5.20 | $5.21 | $5.13 | $5.19 | $5.19 | 138,871 |
| 2023-01-18 | $5.27 | $5.27 | $5.17 | $5.18 | $5.18 | 316,009 |
| 2023-01-17 | $5.20 | $5.20 | $5.15 | $5.18 | $5.18 | 331,630 |
| 2023-01-13 | $5.20 | $5.23 | $5.18 | $5.23 | $5.23 | 126,353 |
| 2023-01-12 | $5.27 | $5.32 | $5.27 | $5.30 | $5.30 | 116,564 |
| 2023-01-11 | $5.26 | $5.31 | $5.26 | $5.29 | $5.29 | 69,750 |
| 2023-01-10 | $5.23 | $5.27 | $5.22 | $5.27 | $5.27 | 134,801 |
| 2023-01-09 | $5.21 | $5.25 | $5.20 | $5.21 | $5.21 | 269,336 |
| 2023-01-06 | $4.98 | $5.16 | $4.98 | $5.15 | $5.15 | 167,271 |
| 2023-01-05 | $5.00 | $5.18 | $4.98 | $5.14 | $5.14 | 102,464 |
| 2023-01-04 | $5.05 | $5.06 | $5.02 | $5.06 | $5.06 | 100,210 |
| 2023-01-03 | $5.02 | $5.03 | $4.99 | $4.99 | $4.99 | 149,571 |
| 2022-12-30 | $5.00 | $5.04 | $4.98 | $4.98 | $4.98 | 129,304 |
| 2022-12-29 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 134,294 |
| 2022-12-28 | $5.01 | $5.03 | $4.95 | $4.96 | $4.96 | 144,802 |
| 2022-12-27 | $5.00 | $5.02 | $4.99 | $5.01 | $5.01 | 103,801 |
| 2022-12-23 | $4.94 | $4.98 | $4.94 | $4.96 | $4.96 | 148,738 |
| 2022-12-22 | $4.97 | $4.97 | $4.92 | $4.94 | $4.94 | 129,611 |
| 2022-12-21 | $4.93 | $4.94 | $4.91 | $4.91 | $4.91 | 92,293 |
| 2022-12-20 | $4.88 | $4.94 | $4.88 | $4.91 | $4.91 | 102,809 |
| 2022-12-19 | $4.93 | $4.95 | $4.89 | $4.90 | $4.90 | 412,586 |
| 2022-12-16 | $4.92 | $4.95 | $4.89 | $4.91 | $4.91 | 107,222 |
| 2022-12-15 | $5.01 | $5.02 | $4.93 | $4.98 | $4.98 | 142,338 |
| 2022-12-14 | $4.98 | $5.10 | $4.98 | $5.02 | $5.02 | 178,535 |
| 2022-12-13 | $5.03 | $5.03 | $4.93 | $4.96 | $4.96 | 456,817 |
| 2022-12-12 | $4.91 | $4.93 | $4.88 | $4.91 | $4.91 | 225,139 |
| 2022-12-09 | $4.89 | $4.95 | $4.88 | $4.93 | $4.93 | 367,041 |
| 2022-12-08 | $4.86 | $4.89 | $4.85 | $4.87 | $4.87 | 196,159 |
| 2022-12-07 | $4.86 | $4.87 | $4.81 | $4.84 | $4.84 | 174,530 |
| 2022-12-06 | $4.92 | $4.92 | $4.83 | $4.87 | $4.87 | 150,214 |
| 2022-12-05 | $5.02 | $5.04 | $4.95 | $4.97 | $4.97 | 222,167 |
| 2022-12-02 | $4.98 | $5.04 | $4.97 | $5.01 | $5.01 | 122,007 |
| 2022-12-01 | $5.09 | $5.12 | $5.07 | $5.10 | $5.10 | 276,220 |
| 2022-11-30 | $5.00 | $5.03 | $4.88 | $5.03 | $5.03 | 151,173 |
| 2022-11-29 | $4.89 | $4.93 | $4.87 | $4.89 | $4.89 | 120,158 |
| 2022-11-28 | $4.90 | $4.92 | $4.83 | $4.83 | $4.83 | 175,181 |
| 2022-11-25 | $4.94 | $4.97 | $4.91 | $4.95 | $4.95 | 104,038 |
| 2022-11-23 | $4.96 | $5.00 | $4.95 | $5.00 | $5.00 | 132,752 |
| 2022-11-22 | $4.87 | $4.91 | $4.86 | $4.89 | $4.89 | 128,920 |
| 2022-11-21 | $4.85 | $4.88 | $4.82 | $4.84 | $4.84 | 163,365 |
| 2022-11-18 | $4.95 | $4.96 | $4.92 | $4.94 | $4.94 | 88,668 |
| 2022-11-17 | $4.90 | $4.95 | $4.88 | $4.94 | $4.94 | 509,907 |
| 2022-11-16 | $5.07 | $5.08 | $4.99 | $5.00 | $5.00 | 84,692 |
| 2022-11-15 | $5.03 | $5.04 | $4.91 | $4.97 | $4.97 | 201,288 |
| 2022-11-14 | $4.96 | $4.97 | $4.90 | $4.90 | $4.90 | 313,823 |
| 2022-11-11 | $4.94 | $5.00 | $4.92 | $4.98 | $4.98 | 141,563 |
| 2022-11-10 | $4.81 | $4.87 | $4.80 | $4.86 | $4.86 | 497,199 |
| 2022-11-09 | $4.75 | $4.77 | $4.69 | $4.71 | $4.71 | 100,548 |
| 2022-11-08 | $4.79 | $4.84 | $4.77 | $4.81 | $4.81 | 162,858 |
| 2022-11-07 | $4.74 | $4.75 | $4.71 | $4.73 | $4.73 | 382,413 |
| 2022-11-04 | $4.74 | $4.77 | $4.60 | $4.76 | $4.76 | 246,940 |
| 2022-11-03 | $4.57 | $4.60 | $4.53 | $4.58 | $4.58 | 223,141 |
| 2022-11-02 | $4.60 | $4.70 | $4.58 | $4.59 | $4.59 | 137,218 |
| 2022-11-01 | $4.67 | $4.67 | $4.58 | $4.60 | $4.60 | 194,235 |
| 2022-10-31 | $4.64 | $4.64 | $4.58 | $4.59 | $4.59 | 305,001 |
| 2022-10-28 | $4.64 | $4.69 | $4.64 | $4.68 | $4.68 | 251,950 |
| 2022-10-27 | $4.67 | $4.67 | $4.59 | $4.60 | $4.60 | 152,342 |
| 2022-10-26 | $4.58 | $4.65 | $4.58 | $4.64 | $4.64 | 177,756 |
| 2022-10-25 | $4.63 | $4.69 | $4.62 | $4.68 | $4.68 | 305,801 |
| 2022-10-24 | $4.60 | $4.66 | $4.58 | $4.65 | $4.65 | 702,991 |
| 2022-10-21 | $4.52 | $4.60 | $4.50 | $4.59 | $4.59 | 180,644 |
| 2022-10-20 | $4.53 | $4.54 | $4.42 | $4.45 | $4.45 | 312,453 |
| 2022-10-19 | $4.49 | $4.57 | $4.49 | $4.54 | $4.54 | 184,658 |
| 2022-10-18 | $4.35 | $4.37 | $4.30 | $4.37 | $4.37 | 469,716 |
| 2022-10-17 | $4.16 | $4.24 | $4.16 | $4.21 | $4.21 | 1,036,347 |
| 2022-10-14 | $4.05 | $4.06 | $4.01 | $4.02 | $4.02 | 239,039 |
| 2022-10-13 | $3.92 | $4.09 | $3.91 | $4.07 | $4.07 | 563,132 |
| 2022-10-12 | $3.96 | $3.99 | $3.95 | $3.95 | $3.95 | 165,237 |
| 2022-10-11 | $3.94 | $4.03 | $3.90 | $3.92 | $3.92 | 831,831 |
| 2022-10-10 | $3.99 | $3.99 | $3.92 | $3.95 | $3.95 | 520,543 |
| 2022-10-07 | $4.04 | $4.04 | $3.98 | $3.98 | $3.98 | 739,534 |
| 2022-10-06 | $4.12 | $4.12 | $4.04 | $4.05 | $4.05 | 178,168 |
| 2022-10-05 | $4.21 | $4.24 | $4.17 | $4.22 | $4.22 | 293,068 |
| 2022-10-04 | $4.22 | $4.32 | $4.21 | $4.26 | $4.26 | 744,210 |
| 2022-10-03 | $4.03 | $4.13 | $4.02 | $4.10 | $4.10 | 487,255 |
| 2022-09-30 | $4.03 | $4.10 | $4.03 | $4.03 | $4.03 | 239,703 |
| 2022-09-29 | $3.94 | $3.99 | $3.90 | $3.96 | $3.96 | 739,554 |
| 2022-09-28 | $4.02 | $4.09 | $4.00 | $4.06 | $4.06 | 561,627 |
| 2022-09-27 | $4.16 | $4.18 | $4.05 | $4.09 | $4.09 | 681,761 |
| 2022-09-26 | $4.10 | $4.13 | $4.02 | $4.05 | $4.05 | 310,050 |
| 2022-09-23 | $4.17 | $4.19 | $4.13 | $4.18 | $4.18 | 187,973 |
| 2022-09-22 | $4.33 | $4.33 | $4.27 | $4.30 | $4.30 | 686,826 |
| 2022-09-21 | $4.32 | $4.36 | $4.28 | $4.28 | $4.28 | 149,020 |
| 2022-09-20 | $4.30 | $4.34 | $4.23 | $4.29 | $4.29 | 241,951 |
| 2022-09-19 | $4.12 | $4.23 | $4.12 | $4.21 | $4.21 | 272,096 |
| 2022-09-16 | $4.25 | $4.28 | $4.24 | $4.28 | $4.28 | 139,564 |
| 2022-09-15 | $4.29 | $4.35 | $4.28 | $4.29 | $4.29 | 564,672 |
| 2022-09-14 | $4.24 | $4.24 | $4.19 | $4.20 | $4.20 | 145,734 |
| 2022-09-13 | $4.24 | $4.27 | $4.17 | $4.17 | $4.17 | 227,855 |
| 2022-09-12 | $4.24 | $4.31 | $4.24 | $4.28 | $4.28 | 696,472 |
| 2022-09-09 | $4.11 | $4.11 | $4.05 | $4.08 | $4.08 | 314,920 |
| 2022-09-08 | $3.95 | $4.03 | $3.95 | $4.00 | $4.00 | 564,986 |
| 2022-09-07 | $3.93 | $4.00 | $3.93 | $3.98 | $3.98 | 572,502 |
| 2022-09-06 | $3.96 | $3.96 | $3.91 | $3.93 | $3.93 | 680,864 |
| 2022-09-02 | $3.99 | $4.03 | $3.92 | $3.93 | $3.93 | 213,935 |
| 2022-09-01 | $3.96 | $3.98 | $3.92 | $3.98 | $3.98 | 631,485 |
| 2022-08-31 | $4.06 | $4.08 | $4.03 | $4.03 | $4.03 | 232,406 |
| 2022-08-30 | $4.05 | $4.06 | $3.99 | $4.01 | $4.01 | 435,668 |
| 2022-08-29 | $4.02 | $4.04 | $4.01 | $4.02 | $4.02 | 766,574 |
| 2022-08-26 | $4.18 | $4.21 | $4.07 | $4.07 | $4.07 | 241,703 |
| 2022-08-25 | $4.14 | $4.19 | $4.14 | $4.17 | $4.17 | 356,707 |
| 2022-08-24 | $4.13 | $4.16 | $4.11 | $4.13 | $4.13 | 262,819 |
| 2022-08-23 | $4.13 | $4.16 | $4.11 | $4.11 | $4.11 | 238,499 |
| 2022-08-22 | $4.14 | $4.14 | $4.08 | $4.09 | $4.09 | 325,880 |
| 2022-08-19 | $4.26 | $4.28 | $4.24 | $4.27 | $4.27 | 120,539 |
| 2022-08-18 | $4.34 | $4.34 | $4.28 | $4.29 | $4.29 | 626,129 |
| 2022-08-17 | $4.35 | $4.40 | $4.33 | $4.36 | $4.36 | 136,377 |
| 2022-08-16 | $4.39 | $4.50 | $4.39 | $4.46 | $4.46 | 140,582 |
| 2022-08-15 | $4.38 | $4.39 | $4.34 | $4.39 | $4.39 | 756,700 |
| 2022-08-12 | $4.49 | $4.49 | $4.45 | $4.46 | $4.46 | 148,907 |
| 2022-08-11 | $4.54 | $4.55 | $4.49 | $4.50 | $4.50 | 375,832 |
| 2022-08-10 | $4.54 | $4.56 | $4.51 | $4.51 | $4.51 | 147,389 |
| 2022-08-09 | $4.46 | $4.49 | $4.44 | $4.47 | $4.47 | 221,044 |
| 2022-08-08 | $4.45 | $4.48 | $4.43 | $4.44 | $4.44 | 468,615 |
| 2022-08-05 | $4.44 | $4.47 | $4.42 | $4.47 | $4.47 | 352,646 |
| 2022-08-04 | $4.38 | $4.44 | $4.38 | $4.42 | $4.42 | 91,236 |
| 2022-08-03 | $4.39 | $4.41 | $4.36 | $4.39 | $4.39 | 128,837 |
| 2022-08-02 | $4.37 | $4.39 | $4.35 | $4.35 | $4.35 | 266,856 |
| 2022-08-01 | $4.41 | $4.44 | $4.39 | $4.41 | $4.41 | 571,959 |
| 2022-07-29 | $4.39 | $4.45 | $4.38 | $4.45 | $4.45 | 378,865 |
| 2022-07-28 | $4.31 | $4.38 | $4.31 | $4.38 | $4.38 | 648,306 |
| 2022-07-27 | $4.28 | $4.34 | $4.24 | $4.34 | $4.34 | 200,849 |
| 2022-07-26 | $4.29 | $4.31 | $4.26 | $4.27 | $4.27 | 325,387 |
| 2022-07-25 | $4.35 | $4.36 | $4.27 | $4.33 | $4.33 | 321,660 |
| 2022-07-22 | $4.32 | $4.32 | $4.25 | $4.27 | $4.27 | 614,043 |
| 2022-07-21 | $4.25 | $4.31 | $4.25 | $4.28 | $4.28 | 252,886 |
| 2022-07-20 | $4.24 | $4.26 | $4.21 | $4.23 | $4.23 | 429,704 |
| 2022-07-19 | $4.25 | $4.32 | $4.25 | $4.29 | $4.29 | 1,206,661 |
| 2022-07-18 | $4.11 | $4.14 | $4.08 | $4.09 | $4.09 | 826,810 |
| 2022-07-15 | $3.93 | $3.99 | $3.93 | $3.97 | $3.97 | 878,308 |
| 2022-07-14 | $4.12 | $4.16 | $4.07 | $4.11 | $4.11 | 659,537 |
| 2022-07-13 | $4.24 | $4.25 | $4.19 | $4.21 | $4.21 | 276,282 |
| 2022-07-12 | $4.29 | $4.38 | $4.29 | $4.34 | $4.34 | 371,378 |
| 2022-07-11 | $4.25 | $4.27 | $4.21 | $4.23 | $4.23 | 678,011 |
| 2022-07-08 | $4.32 | $4.39 | $4.31 | $4.33 | $4.33 | 309,121 |
| 2022-07-07 | $4.25 | $4.28 | $4.24 | $4.25 | $4.25 | 746,412 |
| 2022-07-06 | $4.17 | $4.23 | $4.17 | $4.20 | $4.20 | 963,851 |
| 2022-07-05 | $4.15 | $4.17 | $4.10 | $4.16 | $4.16 | 648,594 |
| 2022-07-01 | $4.23 | $4.25 | $4.19 | $4.24 | $4.24 | 419,400 |
| 2022-06-30 | $4.20 | $4.24 | $4.16 | $4.22 | $4.22 | 267,349 |
| 2022-06-29 | $4.29 | $4.30 | $4.25 | $4.26 | $4.26 | 302,418 |
| 2022-06-28 | $4.33 | $4.36 | $4.29 | $4.29 | $4.29 | 585,948 |
| 2022-06-27 | $4.36 | $4.39 | $4.33 | $4.36 | $4.36 | 659,787 |
| 2022-06-24 | $4.23 | $4.32 | $4.23 | $4.31 | $4.31 | 263,843 |
| 2022-06-23 | $4.27 | $4.27 | $4.19 | $4.22 | $4.22 | 320,625 |
| 2022-06-22 | $4.26 | $4.37 | $4.26 | $4.32 | $4.32 | 423,109 |
| 2022-06-21 | $4.47 | $4.47 | $4.39 | $4.39 | $4.39 | 789,686 |
| 2022-06-17 | $4.43 | $4.43 | $4.34 | $4.36 | $4.36 | 191,801 |
| 2022-06-16 | $4.38 | $4.42 | $4.34 | $4.40 | $4.40 | 428,981 |
| 2022-06-15 | $4.68 | $4.70 | $4.58 | $4.63 | $4.63 | 247,452 |
| 2022-06-14 | $4.61 | $4.64 | $4.56 | $4.58 | $4.58 | 491,009 |
| 2022-06-13 | $4.62 | $4.65 | $4.59 | $4.60 | $4.60 | 316,501 |
| 2022-06-10 | $4.75 | $4.76 | $4.70 | $4.73 | $4.73 | 289,711 |
| 2022-06-09 | $4.91 | $4.93 | $4.83 | $4.84 | $4.84 | 607,584 |
| 2022-06-08 | $4.87 | $4.89 | $4.83 | $4.84 | $4.84 | 124,596 |
| 2022-06-07 | $4.87 | $4.93 | $4.87 | $4.93 | $4.93 | 103,403 |
| 2022-06-06 | $4.95 | $4.98 | $4.90 | $4.93 | $4.93 | 113,739 |
| 2022-06-03 | $4.91 | $4.94 | $4.89 | $4.91 | $4.91 | 115,479 |
| 2022-06-02 | $4.89 | $4.98 | $4.87 | $4.98 | $4.98 | 344,158 |
| 2022-06-01 | $4.94 | $4.94 | $4.82 | $4.84 | $4.84 | 205,123 |
| 2022-05-31 | $4.88 | $4.93 | $4.87 | $4.90 | $4.90 | 286,436 |
| 2022-05-27 | $4.92 | $5.01 | $4.91 | $4.97 | $4.97 | 143,729 |
| 2022-05-26 | $4.84 | $5.45 | $4.84 | $5.10 | $5.10 | 169,003 |
| 2022-05-25 | $5.10 | $5.15 | $5.00 | $5.11 | $5.11 | 163,845 |
| 2022-05-24 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 166,471 |
| 2022-05-23 | $4.99 | $5.07 | $4.98 | $5.06 | $5.06 | 235,157 |
| 2022-05-20 | $4.89 | $4.91 | $4.83 | $4.90 | $4.90 | 175,011 |
| 2022-05-19 | $4.87 | $4.93 | $4.86 | $4.88 | $4.88 | 171,049 |
| 2022-05-18 | $4.88 | $4.88 | $4.78 | $4.78 | $4.78 | 167,002 |
| 2022-05-17 | $4.90 | $4.93 | $4.87 | $4.93 | $4.93 | 182,167 |
| 2022-05-16 | $4.81 | $4.86 | $4.80 | $4.86 | $4.86 | 272,246 |
| 2022-05-13 | $4.76 | $4.84 | $4.76 | $4.80 | $4.80 | 229,994 |
| 2022-05-12 | $4.71 | $4.75 | $4.65 | $4.71 | $4.71 | 283,991 |
| 2022-05-11 | $4.77 | $4.82 | $4.70 | $4.71 | $4.71 | 315,762 |
| 2022-05-10 | $4.70 | $4.71 | $4.61 | $4.70 | $4.70 | 1,413,662 |
| 2022-05-09 | $4.74 | $4.76 | $4.66 | $4.69 | $4.69 | 854,896 |
| 2022-05-06 | $4.93 | $4.94 | $4.84 | $4.84 | $4.84 | 746,924 |
| 2022-05-05 | $4.97 | $5.01 | $4.88 | $4.91 | $4.91 | 1,190,350 |
| 2022-05-04 | $5.03 | $5.05 | $4.91 | $5.03 | $5.03 | 134,430 |
| 2022-05-03 | $5.03 | $5.07 | $5.01 | $5.03 | $5.03 | 315,516 |
| 2022-05-02 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 221,592 |
| 2022-04-29 | $5.12 | $5.13 | $4.98 | $4.98 | $4.98 | 310,380 |
| 2022-04-28 | $5.10 | $5.22 | $5.10 | $5.18 | $5.18 | 362,969 |
| 2022-04-27 | $4.92 | $4.97 | $4.88 | $4.92 | $4.92 | 194,979 |
| 2022-04-26 | $4.82 | $4.82 | $4.67 | $4.70 | $4.70 | 217,783 |
| 2022-04-25 | $4.82 | $4.83 | $4.74 | $4.83 | $4.83 | 345,862 |
| 2022-04-22 | $4.96 | $4.96 | $4.84 | $4.87 | $4.87 | 177,620 |
| 2022-04-21 | $5.01 | $5.01 | $4.84 | $4.86 | $4.86 | 181,440 |
| 2022-04-20 | $4.96 | $4.99 | $4.91 | $4.93 | $4.93 | 201,679 |
| 2022-04-19 | $4.77 | $4.86 | $4.76 | $4.85 | $4.85 | 406,094 |
| 2022-04-18 | $4.84 | $5.02 | $4.68 | $4.76 | $4.76 | 294,521 |
| 2022-04-14 | $4.91 | $4.91 | $4.71 | $4.81 | $4.81 | 221,643 |
| 2022-04-13 | $4.81 | $4.82 | $4.79 | $4.81 | $4.81 | 92,975 |
| 2022-04-12 | $4.90 | $4.91 | $4.82 | $4.84 | $4.84 | 133,683 |
| 2022-04-11 | $4.82 | $4.91 | $4.78 | $4.79 | $4.79 | 219,665 |
| 2022-04-08 | $4.70 | $4.80 | $4.70 | $4.78 | $4.78 | 164,819 |
| 2022-04-07 | $4.57 | $4.59 | $4.52 | $4.56 | $4.56 | 405,619 |
| 2022-04-06 | $4.41 | $4.47 | $4.40 | $4.45 | $4.45 | 282,088 |
| 2022-04-05 | $4.48 | $4.51 | $4.41 | $4.45 | $4.45 | 382,628 |
| 2022-04-04 | $4.54 | $4.58 | $4.50 | $4.52 | $4.52 | 361,267 |
| 2022-04-01 | $4.69 | $4.69 | $4.57 | $4.58 | $4.58 | 301,281 |
| 2022-03-31 | $4.61 | $4.64 | $4.56 | $4.57 | $4.57 | 419,728 |
| 2022-03-30 | $4.75 | $4.78 | $4.70 | $4.75 | $4.75 | 346,501 |
| 2022-03-29 | $4.76 | $4.80 | $4.74 | $4.77 | $4.77 | 401,079 |
| 2022-03-28 | $4.61 | $4.64 | $4.59 | $4.62 | $4.62 | 461,951 |
| 2022-03-25 | $4.69 | $4.72 | $4.64 | $4.67 | $4.67 | 245,762 |
| 2022-03-24 | $4.66 | $4.70 | $4.64 | $4.64 | $4.64 | 97,860 |
| 2022-03-23 | $5.03 | $5.11 | $4.93 | $4.96 | $4.69 | 277,238 |
| 2022-03-22 | $5.05 | $5.11 | $5.01 | $5.09 | $4.81 | 436,998 |
| 2022-03-21 | $5.04 | $5.05 | $4.96 | $5.00 | $4.73 | 275,401 |
| 2022-03-18 | $4.91 | $5.00 | $4.90 | $5.00 | $4.73 | 275,401 |
| 2022-03-17 | $4.90 | $4.99 | $4.90 | $4.93 | $4.66 | 216,853 |
| 2022-03-16 | $4.95 | $5.06 | $4.88 | $5.02 | $4.75 | 160,493 |
| 2022-03-15 | $4.77 | $4.77 | $4.70 | $4.75 | $4.49 | 632,173 |
| 2022-03-14 | $4.69 | $4.77 | $4.67 | $4.70 | $4.44 | 445,333 |
| 2022-03-11 | $4.57 | $4.58 | $4.54 | $4.55 | $4.30 | 245,897 |
| 2022-03-10 | $4.46 | $4.52 | $4.46 | $4.51 | $4.26 | 327,203 |
| 2022-03-09 | $4.48 | $4.55 | $4.47 | $4.51 | $4.26 | 306,930 |
| 2022-03-08 | $4.31 | $4.37 | $4.21 | $4.24 | $4.01 | 496,864 |
| 2022-03-07 | $4.29 | $4.33 | $4.20 | $4.22 | $3.99 | 629,951 |
| 2022-03-04 | $4.38 | $4.40 | $4.34 | $4.34 | $4.10 | 533,223 |
| 2022-03-03 | $4.52 | $4.55 | $4.44 | $4.49 | $4.25 | 592,358 |
| 2022-03-02 | $4.50 | $4.70 | $4.49 | $4.56 | $4.31 | 205,252 |
| 2022-03-01 | $4.69 | $4.69 | $4.48 | $4.50 | $4.25 | 408,465 |
| 2022-02-28 | $4.70 | $4.80 | $4.68 | $4.71 | $4.45 | 511,655 |
| 2022-02-25 | $4.74 | $4.82 | $4.73 | $4.81 | $4.55 | 221,253 |
| 2022-02-24 | $4.66 | $4.67 | $4.49 | $4.61 | $4.36 | 381,492 |
| 2022-02-23 | $4.96 | $5.03 | $4.86 | $4.90 | $4.63 | 224,978 |
| 2022-02-22 | $4.94 | $4.99 | $4.91 | $4.98 | $4.71 | 314,833 |
| 2022-02-18 | $5.07 | $5.14 | $5.00 | $5.04 | $4.77 | 172,790 |
| 2022-02-17 | $5.12 | $5.13 | $5.02 | $5.07 | $4.79 | 422,484 |
| 2022-02-16 | $5.18 | $5.23 | $5.18 | $5.22 | $4.94 | 92,261 |
| 2022-02-15 | $5.22 | $5.29 | $5.22 | $5.26 | $4.97 | 183,799 |
| 2022-02-14 | $5.13 | $5.15 | $5.07 | $5.11 | $4.83 | 244,939 |
| 2022-02-11 | $5.23 | $5.31 | $5.12 | $5.18 | $4.90 | 154,478 |
| 2022-02-10 | $5.24 | $5.39 | $5.21 | $5.22 | $4.94 | 206,362 |
| 2022-02-09 | $5.45 | $5.48 | $5.39 | $5.41 | $5.12 | 130,953 |
| 2022-02-08 | $5.48 | $5.61 | $5.45 | $5.55 | $5.25 | 146,937 |
| 2022-02-07 | $5.45 | $5.52 | $5.42 | $5.46 | $5.16 | 121,297 |
| 2022-02-04 | $5.32 | $5.43 | $5.30 | $5.41 | $5.12 | 102,804 |
| 2022-02-03 | $5.50 | $5.54 | $5.44 | $5.45 | $5.15 | 123,951 |
| 2022-02-02 | $5.45 | $5.51 | $5.44 | $5.50 | $5.20 | 114,480 |
| 2022-02-01 | $5.36 | $5.45 | $5.36 | $5.45 | $5.15 | 167,302 |
| 2022-01-31 | $5.26 | $5.34 | $5.24 | $5.29 | $5.00 | 316,036 |
| 2022-01-28 | $5.18 | $5.25 | $5.17 | $5.25 | $4.96 | 273,803 |
| 2022-01-27 | $5.34 | $5.38 | $5.24 | $5.28 | $4.99 | 428,146 |
| 2022-01-26 | $5.40 | $5.42 | $5.30 | $5.32 | $5.03 | 277,488 |
| 2022-01-25 | $5.37 | $5.47 | $5.34 | $5.44 | $5.14 | 163,957 |
| 2022-01-24 | $5.42 | $5.42 | $5.26 | $5.37 | $5.08 | 367,205 |
| 2022-01-21 | $5.48 | $5.53 | $5.44 | $5.47 | $5.17 | 302,666 |
| 2022-01-20 | $5.60 | $5.66 | $5.53 | $5.54 | $5.24 | 644,685 |
| 2022-01-19 | $5.73 | $5.73 | $5.58 | $5.66 | $5.35 | 325,536 |
| 2022-01-18 | $5.70 | $5.70 | $5.58 | $5.66 | $5.35 | 325,536 |
| 2022-01-14 | $5.78 | $5.78 | $5.66 | $5.73 | $5.42 | 244,021 |
| 2022-01-13 | $5.71 | $5.82 | $5.69 | $5.77 | $5.46 | 296,951 |
| 2022-01-12 | $5.59 | $5.74 | $5.59 | $5.66 | $5.35 | 150,778 |
| 2022-01-11 | $5.48 | $5.61 | $5.48 | $5.58 | $5.28 | 131,343 |
| 2022-01-10 | $5.56 | $5.56 | $5.47 | $5.53 | $5.22 | 368,086 |
| 2022-01-07 | $5.51 | $5.55 | $5.45 | $5.54 | $5.24 | 188,701 |
| 2022-01-06 | $5.45 | $5.45 | $5.34 | $5.40 | $5.11 | 231,596 |
| 2022-01-05 | $5.32 | $5.51 | $5.32 | $5.39 | $5.10 | 112,897 |
| 2022-01-04 | $5.42 | $5.44 | $5.39 | $5.43 | $5.13 | 119,670 |
| 2022-01-03 | $5.40 | $5.41 | $5.38 | $5.41 | $5.11 | 115,657 |
| 2021-12-31 | $5.25 | $5.43 | $5.25 | $5.37 | $5.08 | 114,932 |
| 2021-12-30 | $5.36 | $5.39 | $5.34 | $5.35 | $5.05 | 157,231 |
| 2021-12-29 | $5.32 | $5.37 | $5.32 | $5.37 | $5.08 | 89,504 |
| 2021-12-28 | $5.33 | $5.37 | $5.33 | $5.36 | $5.07 | 126,400 |
| 2021-12-27 | $5.25 | $5.29 | $5.24 | $5.28 | $4.99 | 313,003 |
| 2021-12-23 | $5.19 | $5.29 | $5.15 | $5.23 | $4.95 | 324,983 |
| 2021-12-22 | $5.16 | $5.17 | $5.12 | $5.15 | $4.87 | 242,053 |
| 2021-12-21 | $5.10 | $5.15 | $5.09 | $5.14 | $4.86 | 309,809 |
| 2021-12-20 | $5.05 | $5.06 | $5.01 | $5.05 | $4.77 | 393,151 |
| 2021-12-17 | $5.14 | $5.14 | $5.05 | $5.05 | $4.77 | 168,177 |
| 2021-12-16 | $5.12 | $5.22 | $5.08 | $5.14 | $4.86 | 225,794 |
| 2021-12-15 | $5.00 | $5.06 | $4.94 | $5.02 | $4.75 | 331,774 |
| 2021-12-14 | $5.09 | $5.09 | $5.02 | $5.04 | $4.76 | 346,539 |
| 2021-12-13 | $5.09 | $5.15 | $4.99 | $5.07 | $4.79 | 453,942 |
| 2021-12-10 | $5.16 | $5.20 | $5.15 | $5.16 | $4.88 | 302,757 |
| 2021-12-09 | $5.25 | $5.25 | $5.17 | $5.20 | $4.92 | 624,181 |
| 2021-12-08 | $5.25 | $5.30 | $5.25 | $5.28 | $4.99 | 106,027 |
| 2021-12-07 | $5.31 | $5.50 | $5.30 | $5.30 | $5.01 | 206,122 |
| 2021-12-06 | $5.36 | $5.40 | $5.30 | $5.33 | $5.04 | 275,079 |
| 2021-12-03 | $5.22 | $5.39 | $5.21 | $5.27 | $4.98 | 151,174 |
| 2021-12-02 | $5.90 | $6.03 | $5.57 | $5.88 | $5.31 | 128,538 |
| 2021-12-01 | $6.38 | $6.38 | $5.58 | $5.95 | $5.37 | 151,421 |
| 2021-11-30 | $6.96 | $6.98 | $5.68 | $6.13 | $5.53 | 210,354 |
| 2021-11-29 | $6.47 | $13.95 | $6.19 | $7.58 | $6.84 | 194,291 |
| 2021-11-26 | $6.51 | $8.00 | $6.21 | $7.11 | $6.42 | 79,262 |
| 2021-11-24 | $6.55 | $7.57 | $6.55 | $6.94 | $6.26 | 124,731 |
| 2021-11-23 | $6.60 | $7.17 | $6.38 | $6.83 | $6.17 | 144,757 |
| 2021-11-22 | $6.31 | $6.85 | $6.31 | $6.80 | $6.14 | 170,259 |
| 2021-11-19 | $6.15 | $6.69 | $6.15 | $6.58 | $5.94 | 101,029 |
| 2021-11-18 | $6.65 | $6.89 | $6.21 | $6.56 | $5.92 | 200,441 |
| 2021-11-17 | $6.25 | $6.79 | $6.25 | $6.69 | $6.03 | 107,315 |
| 2021-11-16 | $6.10 | $6.50 | $6.10 | $6.40 | $5.78 | 105,298 |
| 2021-11-15 | $5.82 | $6.43 | $5.82 | $6.26 | $5.65 | 75,276 |
| 2021-11-12 | $6.01 | $6.33 | $6.01 | $6.05 | $5.46 | 74,084 |
| 2021-11-11 | $6.02 | $6.25 | $5.88 | $6.16 | $5.56 | 161,425 |
| 2021-11-10 | $6.09 | $6.10 | $5.98 | $6.05 | $5.46 | 84,274 |
| 2021-11-09 | $6.12 | $6.33 | $6.07 | $6.28 | $5.67 | 80,711 |
| 2021-11-08 | $6.12 | $6.20 | $6.06 | $6.13 | $5.53 | 73,416 |
| 2021-11-05 | $5.81 | $6.22 | $5.81 | $6.20 | $5.60 | 53,347 |
| 2021-11-04 | $6.07 | $6.17 | $5.97 | $6.13 | $5.53 | 114,403 |
| 2021-11-03 | $5.99 | $6.16 | $5.99 | $6.11 | $5.52 | 95,336 |
| 2021-11-02 | $5.75 | $6.03 | $5.75 | $6.01 | $5.42 | 57,983 |
| 2021-11-01 | $5.90 | $6.04 | $5.90 | $6.01 | $5.42 | 57,983 |
| 2021-10-29 | $5.94 | $5.97 | $5.70 | $5.87 | $5.30 | 231,542 |
| 2021-10-28 | $5.88 | $5.99 | $5.88 | $5.95 | $5.37 | 51,700 |
| 2021-10-27 | $5.89 | $6.02 | $5.81 | $5.92 | $5.34 | 77,559 |
| 2021-10-26 | $5.87 | $6.01 | $5.80 | $5.98 | $5.40 | 49,756 |
| 2021-10-25 | $5.91 | $6.04 | $5.88 | $5.98 | $5.40 | 80,669 |
| 2021-10-22 | $5.77 | $6.11 | $5.77 | $6.02 | $5.43 | 34,216 |
| 2021-10-21 | $5.86 | $5.94 | $5.86 | $5.92 | $5.34 | 59,104 |
| 2021-10-20 | $5.99 | $5.99 | $5.83 | $5.93 | $5.35 | 119,893 |
| 2021-10-19 | $6.17 | $6.33 | $6.17 | $6.24 | $5.63 | 85,451 |
| 2021-10-18 | $6.11 | $6.11 | $6.06 | $6.10 | $5.51 | 139,145 |
| 2021-10-15 | $6.04 | $6.07 | $6.01 | $6.04 | $5.45 | 148,875 |
| 2021-10-14 | $6.00 | $6.01 | $5.98 | $5.99 | $5.41 | 61,422 |
| 2021-10-13 | $5.82 | $5.92 | $5.82 | $5.92 | $5.34 | 85,165 |
| 2021-10-12 | $5.82 | $5.89 | $5.81 | $5.86 | $5.29 | 167,558 |
| 2021-10-11 | $5.83 | $5.84 | $5.77 | $5.77 | $5.21 | 242,655 |
| 2021-10-08 | $5.78 | $5.83 | $5.78 | $5.83 | $5.26 | 247,659 |
| 2021-10-07 | $5.75 | $5.75 | $5.70 | $5.71 | $5.15 | 449,689 |
| 2021-10-06 | $5.67 | $5.70 | $5.63 | $5.69 | $5.14 | 123,947 |
| 2021-10-05 | $5.56 | $5.62 | $5.54 | $5.59 | $5.05 | 137,273 |
| 2021-10-04 | $5.58 | $5.67 | $5.56 | $5.58 | $5.03 | 84,797 |
| 2021-10-01 | $5.55 | $5.62 | $5.55 | $5.61 | $5.06 | 93,725 |
| 2021-09-30 | $5.57 | $5.59 | $5.52 | $5.55 | $5.01 | 166,108 |
| 2021-09-29 | $5.51 | $5.56 | $5.51 | $5.54 | $5.00 | 195,015 |
| 2021-09-28 | $5.57 | $5.57 | $5.51 | $5.51 | $4.97 | 323,861 |
| 2021-09-27 | $5.61 | $5.65 | $5.58 | $5.61 | $5.06 | 75,452 |
| 2021-09-24 | $5.54 | $5.58 | $5.54 | $5.55 | $5.01 | 66,986 |
| 2021-09-23 | $5.54 | $5.60 | $5.54 | $5.60 | $5.05 | 129,151 |
| 2021-09-22 | $5.46 | $5.48 | $5.43 | $5.46 | $4.93 | 454,914 |
| 2021-09-21 | $5.40 | $5.43 | $5.36 | $5.39 | $4.86 | 218,295 |
| 2021-09-20 | $5.35 | $5.38 | $5.32 | $5.33 | $4.81 | 194,515 |
| 2021-09-17 | $5.49 | $5.49 | $5.42 | $5.43 | $4.90 | 122,100 |
| 2021-09-16 | $5.49 | $5.49 | $5.45 | $5.48 | $4.94 | 170,860 |
| 2021-09-15 | $5.46 | $5.49 | $5.42 | $5.46 | $4.93 | 97,164 |
| 2021-09-14 | $5.48 | $5.49 | $5.40 | $5.41 | $4.88 | 58,524 |
| 2021-09-13 | $5.49 | $5.51 | $5.47 | $5.50 | $4.96 | 103,784 |
| 2021-09-10 | $5.53 | $5.53 | $5.47 | $5.50 | $4.96 | 159,885 |
| 2021-09-09 | $5.59 | $5.66 | $5.58 | $5.64 | $5.09 | 148,400 |
| 2021-09-08 | $5.67 | $5.67 | $5.62 | $5.63 | $5.08 | 421,790 |
| 2021-09-07 | $5.74 | $5.77 | $5.71 | $5.72 | $5.16 | 124,040 |
| 2021-09-03 | $5.71 | $5.74 | $5.69 | $5.71 | $5.15 | 79,150 |
| 2021-09-02 | $5.66 | $5.72 | $5.66 | $5.71 | $5.15 | 53,267 |
| 2021-09-01 | $5.63 | $5.66 | $5.62 | $5.63 | $5.08 | 166,669 |
| 2021-08-31 | $5.60 | $5.61 | $5.56 | $5.57 | $5.03 | 93,584 |
| 2021-08-30 | $5.68 | $5.68 | $5.64 | $5.65 | $5.10 | 43,659 |
| 2021-08-27 | $5.58 | $5.66 | $5.58 | $5.65 | $5.10 | 65,768 |
| 2021-08-26 | $5.62 | $5.64 | $5.60 | $5.61 | $5.06 | 61,722 |
| 2021-08-25 | $5.58 | $5.70 | $5.57 | $5.61 | $5.06 | 99,097 |
| 2021-08-24 | $5.58 | $5.66 | $5.57 | $5.59 | $5.05 | 99,174 |
| 2021-08-23 | $5.57 | $5.62 | $5.57 | $5.60 | $5.05 | 53,926 |
| 2021-08-20 | $5.48 | $5.54 | $5.48 | $5.54 | $5.00 | 53,696 |
| 2021-08-19 | $5.50 | $5.50 | $5.45 | $5.48 | $4.94 | 68,683 |
| 2021-08-18 | $5.55 | $5.62 | $5.55 | $5.56 | $5.02 | 131,297 |
| 2021-08-17 | $5.62 | $5.63 | $5.57 | $5.58 | $5.03 | 61,532 |
| 2021-08-16 | $5.75 | $5.78 | $5.72 | $5.72 | $5.16 | 52,987 |
| 2021-08-13 | $5.83 | $5.83 | $5.80 | $5.82 | $5.25 | 43,341 |
| 2021-08-12 | $5.71 | $5.73 | $5.70 | $5.71 | $5.15 | 72,779 |
| 2021-08-11 | $5.68 | $5.71 | $5.67 | $5.69 | $5.14 | 74,588 |
| 2021-08-10 | $5.62 | $5.68 | $5.62 | $5.65 | $5.10 | 105,903 |
| 2021-08-09 | $5.64 | $5.69 | $5.64 | $5.68 | $5.12 | 97,934 |
| 2021-08-06 | $5.73 | $5.73 | $5.67 | $5.70 | $5.15 | 42,274 |
| 2021-08-05 | $5.67 | $5.72 | $5.67 | $5.70 | $5.15 | 69,502 |
| 2021-08-04 | $5.65 | $5.66 | $5.63 | $5.64 | $5.09 | 78,004 |
| 2021-08-03 | $5.60 | $5.65 | $5.55 | $5.65 | $5.10 | 945,508 |
| 2021-08-02 | $5.64 | $5.67 | $5.59 | $5.59 | $5.05 | 277,142 |
| 2021-07-30 | $5.67 | $5.68 | $5.58 | $5.59 | $5.05 | 577,717 |
| 2021-07-29 | $5.65 | $5.67 | $5.63 | $5.66 | $5.11 | 830,319 |
| 2021-07-28 | $5.57 | $5.61 | $5.54 | $5.58 | $5.04 | 104,326 |
| 2021-07-27 | $5.60 | $5.62 | $5.57 | $5.61 | $5.06 | 116,076 |
| 2021-07-26 | $5.55 | $5.61 | $5.55 | $5.60 | $5.06 | 71,937 |
| 2021-07-23 | $5.49 | $5.50 | $5.46 | $5.48 | $4.95 | 82,688 |
| 2021-07-22 | $5.53 | $5.53 | $5.47 | $5.47 | $4.94 | 52,737 |
| 2021-07-21 | $5.50 | $5.62 | $5.50 | $5.54 | $5.00 | 140,909 |
| 2021-07-20 | $5.36 | $5.47 | $5.35 | $5.46 | $4.92 | 191,709 |
| 2021-07-19 | $5.52 | $5.52 | $5.42 | $5.46 | $4.93 | 130,575 |
| 2021-07-16 | $5.69 | $5.69 | $5.62 | $5.66 | $5.10 | 79,717 |
| 2021-07-15 | $5.73 | $5.75 | $5.72 | $5.75 | $5.19 | 56,358 |
| 2021-07-14 | $5.75 | $5.78 | $5.73 | $5.76 | $5.20 | 84,130 |
| 2021-07-13 | $5.71 | $5.74 | $5.70 | $5.73 | $5.17 | 89,676 |
| 2021-07-12 | $5.70 | $5.79 | $5.70 | $5.78 | $5.22 | 106,656 |
| 2021-07-09 | $5.65 | $5.72 | $5.65 | $5.71 | $5.15 | 80,244 |
| 2021-07-08 | $5.59 | $5.63 | $5.57 | $5.59 | $5.05 | 122,837 |
| 2021-07-07 | $5.59 | $5.64 | $5.57 | $5.61 | $5.06 | 197,454 |
| 2021-07-06 | $5.65 | $5.66 | $5.57 | $5.60 | $5.05 | 165,426 |
| 2021-07-02 | $5.66 | $5.66 | $5.60 | $5.64 | $5.09 | 52,302 |
| 2021-07-01 | $5.63 | $5.63 | $5.58 | $5.62 | $5.07 | 84,541 |
| 2021-06-30 | $5.62 | $5.64 | $5.58 | $5.61 | $5.06 | 610,299 |
| 2021-06-29 | $5.69 | $5.70 | $5.66 | $5.68 | $5.13 | 815,837 |
| 2021-06-28 | $5.73 | $5.76 | $5.68 | $5.71 | $5.15 | 218,560 |
| 2021-06-25 | $5.91 | $5.91 | $5.79 | $5.81 | $5.24 | 71,380 |
| 2021-06-24 | $5.72 | $5.78 | $5.72 | $5.77 | $5.21 | 60,497 |
| 2021-06-23 | $5.67 | $5.68 | $5.63 | $5.67 | $5.12 | 72,645 |
| 2021-06-22 | $5.60 | $5.66 | $5.57 | $5.63 | $5.08 | 166,048 |
| 2021-06-21 | $5.57 | $5.64 | $5.55 | $5.63 | $5.08 | 118,755 |
| 2021-06-18 | $5.51 | $5.51 | $5.47 | $5.50 | $4.96 | 61,021 |
| 2021-06-17 | $5.65 | $5.65 | $5.55 | $5.56 | $5.02 | 81,472 |
| 2021-06-16 | $5.60 | $5.63 | $5.56 | $5.59 | $5.05 | 51,622 |
| 2021-06-15 | $5.64 | $5.69 | $5.60 | $5.67 | $5.11 | 84,551 |
| 2021-06-14 | $5.62 | $5.64 | $5.60 | $5.61 | $5.06 | 62,714 |
| 2021-06-11 | $5.63 | $5.63 | $5.59 | $5.59 | $5.05 | 85,914 |
| 2021-06-10 | $5.61 | $5.65 | $5.59 | $5.59 | $5.05 | 63,491 |
| 2021-06-09 | $5.59 | $5.59 | $5.54 | $5.54 | $5.00 | 56,889 |
| 2021-06-08 | $5.57 | $5.62 | $5.57 | $5.60 | $5.05 | 39,728 |
| 2021-06-07 | $5.60 | $5.67 | $5.59 | $5.61 | $5.06 | 54,985 |
| 2021-06-04 | $5.61 | $5.65 | $5.59 | $5.62 | $5.08 | 65,859 |
| 2021-06-03 | $5.63 | $5.67 | $5.61 | $5.63 | $5.08 | 77,441 |
| 2021-06-02 | $5.65 | $5.69 | $5.65 | $5.68 | $5.13 | 52,146 |
| 2021-06-01 | $5.62 | $5.68 | $5.62 | $5.67 | $5.12 | 219,737 |
| 2021-05-28 | $5.68 | $5.70 | $5.66 | $5.69 | $5.14 | 42,045 |
| 2021-05-27 | $5.71 | $5.73 | $5.67 | $5.71 | $5.15 | 110,896 |
| 2021-05-26 | $5.64 | $5.68 | $5.61 | $5.66 | $5.11 | 45,658 |
| 2021-05-25 | $5.89 | $5.90 | $5.85 | $5.87 | $5.30 | 270,303 |
| 2021-05-24 | $5.86 | $5.87 | $5.85 | $5.87 | $5.29 | 225,881 |
| 2021-05-21 | $5.89 | $5.90 | $5.86 | $5.90 | $5.33 | 56,861 |
| 2021-05-20 | $5.85 | $5.89 | $5.82 | $5.88 | $5.30 | 145,187 |
| 2021-05-19 | $5.84 | $5.84 | $5.79 | $5.80 | $5.24 | 52,982 |
| 2021-05-18 | $5.87 | $5.93 | $5.87 | $5.90 | $5.33 | 106,276 |
| 2021-05-17 | $5.83 | $5.93 | $5.83 | $5.92 | $5.34 | 79,483 |
| 2021-05-14 | $5.87 | $5.96 | $5.87 | $5.95 | $5.37 | 129,405 |
| 2021-05-13 | $5.66 | $5.76 | $5.66 | $5.75 | $5.19 | 76,640 |
| 2021-05-12 | $5.80 | $5.80 | $5.66 | $5.68 | $5.13 | 52,521 |
| 2021-05-11 | $5.84 | $5.89 | $5.80 | $5.80 | $5.24 | 60,409 |
| 2021-05-10 | $5.90 | $5.92 | $5.86 | $5.86 | $5.29 | 167,272 |
| 2021-05-07 | $5.82 | $5.90 | $5.81 | $5.89 | $5.32 | 59,799 |
| 2021-05-06 | $5.74 | $5.82 | $5.74 | $5.82 | $5.25 | 157,935 |
| 2021-05-05 | $5.71 | $5.76 | $5.68 | $5.75 | $5.19 | 70,300 |
| 2021-05-04 | $5.74 | $5.74 | $5.63 | $5.66 | $5.11 | 55,104 |
| 2021-05-03 | $5.76 | $5.81 | $5.76 | $5.79 | $5.23 | 111,885 |
| 2021-04-30 | $5.89 | $5.89 | $5.73 | $5.74 | $5.18 | 63,553 |
| 2021-04-29 | $5.82 | $5.85 | $5.78 | $5.80 | $5.24 | 148,532 |
| 2021-04-28 | $5.66 | $5.75 | $5.66 | $5.72 | $5.16 | 64,423 |
| 2021-04-27 | $5.64 | $5.69 | $5.63 | $5.67 | $5.11 | 188,700 |
| 2021-04-26 | $5.60 | $5.67 | $5.59 | $5.65 | $5.10 | 1,635,618 |
| 2021-04-23 | $5.50 | $5.61 | $5.50 | $5.60 | $5.05 | 728,367 |
| 2021-04-22 | $5.47 | $5.49 | $5.43 | $5.45 | $4.92 | 362,071 |
| 2021-04-21 | $5.47 | $5.57 | $5.47 | $5.55 | $5.01 | 612,596 |
| 2021-04-20 | $5.57 | $5.57 | $5.47 | $5.49 | $4.96 | 263,596 |
| 2021-04-19 | $5.71 | $5.72 | $5.68 | $5.70 | $5.15 | 169,501 |
| 2021-04-16 | $5.69 | $5.72 | $5.67 | $5.70 | $5.15 | 467,161 |
| 2021-04-15 | $5.63 | $5.63 | $5.58 | $5.61 | $5.06 | 433,218 |
| 2021-04-14 | $5.57 | $5.64 | $5.57 | $5.64 | $5.09 | 202,147 |
| 2021-04-13 | $5.61 | $5.66 | $5.59 | $5.66 | $5.10 | 411,525 |
| 2021-04-12 | $5.60 | $5.67 | $5.59 | $5.64 | $5.09 | 372,612 |
| 2021-04-09 | $5.61 | $5.62 | $5.57 | $5.61 | $5.06 | 79,459 |
| 2021-04-08 | $5.57 | $5.61 | $5.54 | $5.59 | $5.05 | 94,499 |
| 2021-04-07 | $5.56 | $5.60 | $5.56 | $5.59 | $5.04 | 96,874 |
| 2021-04-06 | $5.45 | $5.52 | $5.45 | $5.52 | $4.98 | 862,647 |
| 2021-04-05 | $5.53 | $5.61 | $5.47 | $5.50 | $4.96 | 143,563 |
| 2021-04-01 | $5.37 | $5.48 | $5.37 | $5.45 | $4.92 | 67,726 |
| 2021-03-31 | $5.41 | $5.41 | $5.38 | $5.40 | $4.87 | 53,800 |
| 2021-03-30 | $5.42 | $5.43 | $5.40 | $5.43 | $4.90 | 58,610 |
| 2021-03-29 | $5.38 | $5.41 | $5.36 | $5.40 | $4.87 | 85,312 |
| 2021-03-26 | $5.44 | $5.46 | $5.38 | $5.45 | $4.91 | 56,119 |
| 2021-03-25 | $5.42 | $5.46 | $5.39 | $5.46 | $4.93 | 111,430 |
| 2021-03-24 | $5.79 | $5.86 | $5.77 | $5.81 | $5.02 | 411,005 |
| 2021-03-23 | $5.77 | $5.83 | $5.72 | $5.72 | $4.94 | 58,144 |
| 2021-03-22 | $5.87 | $5.87 | $5.78 | $5.81 | $5.02 | 87,519 |
| 2021-03-19 | $5.79 | $5.81 | $5.70 | $5.79 | $5.00 | 194,097 |
| 2021-03-18 | $5.81 | $5.81 | $5.74 | $5.74 | $4.96 | 83,218 |
| 2021-03-17 | $5.79 | $5.85 | $5.76 | $5.83 | $5.04 | 101,017 |
| 2021-03-16 | $5.71 | $5.71 | $5.64 | $5.70 | $4.92 | 84,119 |
| 2021-03-15 | $5.76 | $5.76 | $5.65 | $5.67 | $4.90 | 96,764 |
| 2021-03-12 | $5.73 | $5.77 | $5.71 | $5.77 | $4.98 | 80,402 |
| 2021-03-11 | $5.71 | $5.72 | $5.64 | $5.69 | $4.91 | 329,068 |
| 2021-03-10 | $5.69 | $5.76 | $5.67 | $5.75 | $4.97 | 585,044 |
| 2021-03-09 | $5.65 | $5.69 | $5.62 | $5.66 | $4.89 | 917,846 |
| 2021-03-08 | $5.63 | $5.69 | $5.60 | $5.66 | $4.89 | 679,042 |
| 2021-03-05 | $5.51 | $5.56 | $5.47 | $5.56 | $4.80 | 343,947 |
| 2021-03-04 | $5.49 | $5.54 | $5.44 | $5.46 | $4.71 | 741,420 |
| 2021-03-03 | $5.35 | $5.43 | $5.35 | $5.43 | $4.69 | 480,002 |
| 2021-03-02 | $5.38 | $5.39 | $5.34 | $5.39 | $4.66 | 88,852 |
| 2021-03-01 | $5.32 | $5.35 | $5.31 | $5.33 | $4.60 | 90,977 |
| 2021-02-26 | $5.32 | $5.33 | $5.23 | $5.25 | $4.53 | 140,772 |
| 2021-02-25 | $5.48 | $5.49 | $5.36 | $5.40 | $4.66 | 88,773 |
| 2021-02-24 | $5.32 | $5.40 | $5.32 | $5.40 | $4.66 | 88,773 |
| 2021-02-23 | $5.27 | $5.30 | $5.22 | $5.28 | $4.56 | 152,627 |
| 2021-02-22 | $5.22 | $5.29 | $5.22 | $5.25 | $4.53 | 53,309 |
| 2021-02-19 | $5.20 | $5.23 | $5.18 | $5.20 | $4.49 | 65,085 |
| 2021-02-18 | $5.14 | $5.20 | $5.12 | $5.19 | $4.48 | 84,264 |
| 2021-02-17 | $5.11 | $5.13 | $5.09 | $5.11 | $4.41 | 120,666 |
| 2021-02-16 | $5.18 | $5.21 | $5.15 | $5.19 | $4.48 | 61,923 |
| 2021-02-12 | $5.03 | $5.08 | $5.01 | $5.08 | $4.39 | 663,525 |
| 2021-02-11 | $5.07 | $5.07 | $5.03 | $5.07 | $4.38 | 321,047 |
| 2021-02-10 | $5.06 | $5.10 | $5.01 | $5.04 | $4.35 | 86,527 |
| 2021-02-09 | $4.94 | $4.99 | $4.93 | $4.97 | $4.29 | 105,541 |
| 2021-02-08 | $4.99 | $5.00 | $4.96 | $4.99 | $4.31 | 115,778 |
| 2021-02-05 | $5.00 | $5.00 | $4.95 | $4.97 | $4.29 | 57,085 |
| 2021-02-04 | $4.97 | $4.99 | $4.95 | $4.98 | $4.30 | 99,500 |
| 2021-02-03 | $4.92 | $4.95 | $4.89 | $4.94 | $4.27 | 201,848 |
| 2021-02-02 | $4.97 | $4.99 | $4.93 | $4.97 | $4.29 | 122,455 |
| 2021-02-01 | $4.97 | $4.98 | $4.93 | $4.97 | $4.29 | 107,343 |
| 2021-01-29 | $4.98 | $5.02 | $4.93 | $4.96 | $4.28 | 78,563 |
| 2021-01-28 | $5.04 | $5.08 | $5.01 | $5.04 | $4.35 | 172,586 |
| 2021-01-27 | $5.02 | $5.02 | $4.95 | $4.98 | $4.30 | 138,482 |
| 2021-01-26 | $5.08 | $5.12 | $5.08 | $5.12 | $4.42 | 288,347 |
| 2021-01-25 | $5.08 | $5.14 | $5.03 | $5.12 | $4.42 | 1,047,753 |
| 2021-01-22 | $5.17 | $5.20 | $5.17 | $5.20 | $4.49 | 73,834 |
| 2021-01-21 | $5.24 | $5.24 | $5.20 | $5.23 | $4.52 | 75,582 |
| 2021-01-20 | $5.15 | $5.19 | $5.15 | $5.19 | $4.48 | 69,373 |
| 2021-01-19 | $5.23 | $5.23 | $5.15 | $5.17 | $4.47 | 156,266 |
| 2021-01-15 | $5.16 | $5.16 | $5.07 | $5.13 | $4.43 | 153,840 |
| 2021-01-14 | $5.15 | $5.23 | $5.15 | $5.23 | $4.52 | 81,108 |
| 2021-01-13 | $5.09 | $5.12 | $5.08 | $5.10 | $4.40 | 410,121 |
| 2021-01-12 | $5.12 | $5.17 | $5.10 | $5.16 | $4.46 | 323,729 |
| 2021-01-11 | $5.01 | $5.05 | $5.00 | $5.04 | $4.35 | 338,106 |
| 2021-01-08 | $5.13 | $5.13 | $5.06 | $5.11 | $4.41 | 77,206 |
| 2021-01-07 | $5.15 | $5.19 | $5.14 | $5.19 | $4.48 | 103,560 |
| 2021-01-06 | $4.99 | $5.15 | $4.99 | $5.10 | $4.40 | 114,673 |
| 2021-01-05 | $4.94 | $4.99 | $4.92 | $4.98 | $4.30 | 131,856 |
| 2021-01-04 | $5.03 | $5.03 | $4.92 | $4.96 | $4.28 | 160,294 |
| 2020-12-31 | $5.09 | $5.09 | $4.87 | $4.98 | $4.30 | 37,878 |
| 2020-12-30 | $4.99 | $5.02 | $4.96 | $4.96 | $4.28 | 61,717 |
| 2020-12-29 | $5.04 | $5.04 | $4.99 | $5.00 | $4.32 | 290,532 |
| 2020-12-28 | $4.98 | $4.99 | $4.88 | $4.97 | $4.29 | 46,318 |
| 2020-12-24 | $4.94 | $4.99 | $4.94 | $4.95 | $4.28 | 97,866 |
| 2020-12-23 | $4.91 | $4.99 | $4.91 | $4.96 | $4.29 | 57,107 |
| 2020-12-22 | $4.84 | $4.85 | $4.79 | $4.81 | $4.15 | 106,535 |
| 2020-12-21 | $4.82 | $4.89 | $4.81 | $4.89 | $4.22 | 122,707 |
| 2020-12-18 | $4.96 | $5.01 | $4.95 | $4.99 | $4.31 | 129,342 |
| 2020-12-17 | $4.91 | $4.95 | $4.90 | $4.92 | $4.25 | 114,500 |
| 2020-12-16 | $4.92 | $4.93 | $4.87 | $4.91 | $4.24 | 79,125 |
| 2020-12-15 | $4.88 | $4.95 | $4.87 | $4.93 | $4.26 | 132,212 |
| 2020-12-14 | $4.92 | $4.94 | $4.85 | $4.86 | $4.20 | 142,349 |
| 2020-12-11 | $4.87 | $4.88 | $4.84 | $4.87 | $4.21 | 224,513 |
| 2020-12-10 | $4.94 | $4.98 | $4.93 | $4.96 | $4.28 | 3,799,865 |
| 2020-12-09 | $5.08 | $5.10 | $5.01 | $5.03 | $4.34 | 1,437,914 |
| 2020-12-08 | $5.07 | $5.12 | $5.04 | $5.11 | $4.41 | 773,137 |
| 2020-12-07 | $5.21 | $5.21 | $5.14 | $5.18 | $4.47 | 831,900 |
| 2020-12-04 | $5.19 | $5.23 | $5.16 | $5.23 | $4.52 | 245,433 |
| 2020-12-03 | $5.16 | $5.25 | $5.14 | $5.24 | $4.53 | 2,467,710 |
| 2020-12-02 | $5.14 | $5.22 | $5.10 | $5.21 | $4.50 | 2,468,192 |
| 2020-12-01 | $5.09 | $5.15 | $5.08 | $5.13 | $4.43 | 679,943 |
| 2020-11-30 | $5.14 | $5.14 | $5.00 | $5.01 | $4.32 | 468,581 |
| 2020-11-27 | $5.13 | $5.23 | $5.11 | $5.15 | $4.44 | 1,140,979 |
| 2020-11-25 | $5.12 | $5.21 | $5.02 | $5.17 | $4.46 | 1,140,119 |
| 2020-11-24 | $4.98 | $5.11 | $4.98 | $5.10 | $4.40 | 882,648 |
| 2020-11-23 | $4.93 | $4.94 | $4.90 | $4.93 | $4.26 | 582,878 |
| 2020-11-20 | $4.90 | $4.92 | $4.89 | $4.90 | $4.23 | 1,149,754 |
| 2020-11-19 | $4.88 | $4.94 | $4.88 | $4.94 | $4.27 | 1,320,500 |
| 2020-11-18 | $4.86 | $4.99 | $4.86 | $4.87 | $4.21 | 838,474 |
| 2020-11-17 | $4.86 | $4.91 | $4.85 | $4.89 | $4.22 | 1,124,395 |
| 2020-11-16 | $4.86 | $4.90 | $4.83 | $4.87 | $4.20 | 59,026 |
| 2020-11-13 | $4.73 | $4.79 | $4.73 | $4.79 | $4.14 | 82,557 |
| 2020-11-12 | $4.76 | $4.79 | $4.75 | $4.77 | $4.12 | 183,026 |
| 2020-11-11 | $4.78 | $4.83 | $4.75 | $4.78 | $4.13 | 107,379 |
| 2020-11-10 | $4.79 | $4.84 | $4.79 | $4.83 | $4.17 | 107,942 |
| 2020-11-09 | $4.67 | $4.73 | $4.64 | $4.71 | $4.07 | 70,769 |
| 2020-11-06 | $4.35 | $4.36 | $4.34 | $4.36 | $3.77 | 71,328 |
| 2020-11-05 | $4.33 | $4.36 | $4.33 | $4.34 | $3.75 | 184,288 |
| 2020-11-04 | $4.30 | $4.32 | $4.26 | $4.26 | $3.68 | 113,206 |
| 2020-11-03 | $4.20 | $4.25 | $4.18 | $4.23 | $3.65 | 85,087 |
| 2020-11-02 | $4.10 | $4.12 | $4.05 | $4.12 | $3.56 | 163,014 |
| 2020-10-30 | $4.04 | $4.05 | $4.01 | $4.05 | $3.50 | 172,443 |
| 2020-10-29 | $4.03 | $4.09 | $4.01 | $4.08 | $3.52 | 158,449 |
| 2020-10-28 | $4.11 | $4.11 | $4.05 | $4.07 | $3.51 | 74,675 |
| 2020-10-27 | $4.28 | $4.28 | $4.23 | $4.25 | $3.67 | 197,806 |
| 2020-10-26 | $4.34 | $4.34 | $4.28 | $4.30 | $3.71 | 90,600 |
| 2020-10-23 | $4.38 | $4.42 | $4.36 | $4.40 | $3.80 | 60,556 |
| 2020-10-22 | $4.35 | $4.42 | $4.32 | $4.40 | $3.80 | 70,097 |
| 2020-10-21 | $4.38 | $4.43 | $4.36 | $4.38 | $3.78 | 49,773 |
| 2020-10-20 | $4.44 | $4.49 | $4.43 | $4.43 | $3.83 | 789,353 |
| 2020-10-19 | $4.40 | $4.46 | $4.36 | $4.36 | $3.77 | 307,755 |
| 2020-10-16 | $4.38 | $4.40 | $4.35 | $4.39 | $3.79 | 221,964 |
| 2020-10-15 | $4.34 | $4.38 | $4.33 | $4.36 | $3.77 | 178,756 |
| 2020-10-14 | $4.40 | $4.40 | $4.34 | $4.37 | $3.77 | 88,726 |
| 2020-10-13 | $4.32 | $4.34 | $4.25 | $4.25 | $3.67 | 176,784 |
| 2020-10-12 | $4.31 | $4.34 | $4.30 | $4.30 | $3.71 | 116,236 |
| 2020-10-09 | $4.24 | $4.26 | $4.22 | $4.22 | $3.64 | 77,453 |
| 2020-10-08 | $4.25 | $4.27 | $4.23 | $4.24 | $3.66 | 62,561 |
| 2020-10-07 | $4.29 | $4.29 | $4.19 | $4.23 | $3.65 | 163,857 |
| 2020-10-06 | $4.26 | $4.28 | $4.18 | $4.18 | $3.61 | 178,692 |
| 2020-10-05 | $4.30 | $4.30 | $4.18 | $4.19 | $3.62 | 149,911 |
| 2020-10-02 | $4.13 | $4.19 | $4.13 | $4.16 | $3.59 | 125,460 |
| 2020-10-01 | $4.19 | $4.19 | $4.14 | $4.16 | $3.59 | 138,248 |
| 2020-09-30 | $4.12 | $4.20 | $4.12 | $4.17 | $3.60 | 395,597 |
| 2020-09-29 | $4.14 | $4.15 | $4.10 | $4.15 | $3.58 | 221,396 |
| 2020-09-28 | $4.10 | $4.15 | $4.10 | $4.12 | $3.56 | 140,219 |
| 2020-09-25 | $4.04 | $4.06 | $4.00 | $4.06 | $3.51 | 97,670 |
| 2020-09-24 | $4.06 | $4.11 | $4.00 | $4.06 | $3.50 | 181,885 |
| 2020-09-23 | $4.19 | $4.19 | $4.09 | $4.10 | $3.54 | 191,140 |
| 2020-09-22 | $4.24 | $4.24 | $4.14 | $4.17 | $3.60 | 71,044 |
| 2020-09-21 | $4.28 | $4.28 | $4.16 | $4.19 | $3.62 | 145,109 |
| 2020-09-18 | $4.40 | $4.40 | $4.35 | $4.37 | $3.77 | 65,411 |
| 2020-09-17 | $4.48 | $4.51 | $4.43 | $4.46 | $3.85 | 98,287 |
| 2020-09-16 | $4.69 | $4.75 | $4.68 | $4.73 | $4.09 | 99,092 |
| 2020-09-15 | $4.64 | $4.64 | $4.58 | $4.62 | $3.99 | 303,720 |
| 2020-09-14 | $4.90 | $4.90 | $4.81 | $4.84 | $4.18 | 57,090 |
| 2020-09-11 | $4.84 | $4.85 | $4.79 | $4.83 | $4.17 | 67,248 |
| 2020-09-10 | $4.90 | $4.94 | $4.86 | $4.89 | $4.22 | 85,004 |
| 2020-09-09 | $4.84 | $4.91 | $4.84 | $4.88 | $4.21 | 113,901 |
| 2020-09-08 | $4.80 | $4.81 | $4.74 | $4.79 | $4.14 | 72,688 |
| 2020-09-04 | $4.74 | $4.78 | $4.67 | $4.75 | $4.10 | 74,718 |
| 2020-09-03 | $4.80 | $4.83 | $4.71 | $4.72 | $4.08 | 85,290 |
| 2020-09-02 | $4.89 | $4.89 | $4.83 | $4.88 | $4.21 | 51,717 |
| 2020-09-01 | $4.99 | $4.99 | $4.94 | $4.95 | $4.28 | 72,382 |
| 2020-08-31 | $5.06 | $5.06 | $4.98 | $5.01 | $4.33 | 2,027,274 |
| 2020-08-28 | $5.07 | $5.10 | $5.04 | $5.10 | $4.40 | 451,233 |
| 2020-08-27 | $5.00 | $5.06 | $5.00 | $5.01 | $4.33 | 1,679,832 |
| 2020-08-26 | $4.98 | $4.99 | $4.96 | $4.98 | $4.30 | 71,817 |
| 2020-08-25 | $5.03 | $5.03 | $4.94 | $4.95 | $4.27 | 67,321 |
| 2020-08-24 | $4.93 | $4.99 | $4.92 | $4.94 | $4.27 | 92,901 |
| 2020-08-21 | $4.86 | $4.89 | $4.84 | $4.88 | $4.21 | 91,401 |
| 2020-08-20 | $4.84 | $4.92 | $4.84 | $4.91 | $4.24 | 83,402 |
| 2020-08-19 | $4.98 | $5.01 | $4.92 | $4.93 | $4.26 | 113,174 |
| 2020-08-18 | $4.97 | $4.97 | $4.93 | $4.93 | $4.26 | 86,556 |
| 2020-08-17 | $4.92 | $4.97 | $4.92 | $4.93 | $4.26 | 80,722 |
| 2020-08-14 | $4.97 | $5.00 | $4.95 | $4.95 | $4.28 | 54,662 |
| 2020-08-13 | $5.08 | $5.08 | $5.00 | $5.02 | $4.34 | 72,801 |
| 2020-08-12 | $5.04 | $5.06 | $5.02 | $5.02 | $4.34 | 39,574 |
| 2020-08-11 | $4.95 | $4.99 | $4.92 | $4.92 | $4.25 | 65,159 |
| 2020-08-10 | $4.84 | $4.85 | $4.79 | $4.82 | $4.16 | 63,247 |
| 2020-08-07 | $4.70 | $4.72 | $4.68 | $4.72 | $4.08 | 33,872 |
| 2020-08-06 | $4.75 | $4.78 | $4.73 | $4.76 | $4.11 | 48,387 |
| 2020-08-05 | $4.78 | $4.81 | $4.76 | $4.77 | $4.12 | 34,816 |
| 2020-08-04 | $4.75 | $4.77 | $4.73 | $4.76 | $4.11 | 48,076 |
| 2020-08-03 | $4.68 | $4.75 | $4.68 | $4.71 | $4.07 | 78,659 |
| 2020-07-31 | $4.76 | $4.76 | $4.62 | $4.64 | $4.01 | 178,527 |
| 2020-07-30 | $4.69 | $4.77 | $4.67 | $4.75 | $4.10 | 141,633 |
| 2020-07-29 | $4.87 | $4.90 | $4.83 | $4.90 | $4.23 | 39,747 |
| 2020-07-28 | $4.85 | $4.90 | $4.84 | $4.87 | $4.21 | 84,492 |
| 2020-07-27 | $4.81 | $4.88 | $4.80 | $4.84 | $4.18 | 36,504 |
| 2020-07-24 | $4.82 | $4.83 | $4.79 | $4.83 | $4.17 | 52,995 |
| 2020-07-23 | $4.86 | $4.90 | $4.83 | $4.83 | $4.17 | 201,101 |
| 2020-07-22 | $4.93 | $4.98 | $4.92 | $4.92 | $4.25 | 30,551 |
| 2020-07-21 | $4.91 | $4.94 | $4.90 | $4.92 | $4.25 | 202,808 |
| 2020-07-20 | $4.88 | $4.92 | $4.85 | $4.89 | $4.22 | 64,209 |
| 2020-07-17 | $4.93 | $4.97 | $4.93 | $4.95 | $4.28 | 40,505 |
| 2020-07-16 | $5.05 | $5.09 | $5.01 | $5.01 | $4.33 | 88,211 |
| 2020-07-15 | $4.93 | $4.96 | $4.92 | $4.92 | $4.25 | 42,097 |
| 2020-07-14 | $5.00 | $5.13 | $5.00 | $5.06 | $4.37 | 39,759 |
| 2020-07-13 | $4.98 | $5.03 | $4.94 | $4.94 | $4.27 | 29,112 |
| 2020-07-10 | $4.79 | $4.89 | $4.79 | $4.87 | $4.21 | 46,124 |
| 2020-07-09 | $4.86 | $4.86 | $4.76 | $4.79 | $4.14 | 56,753 |
| 2020-07-08 | $4.82 | $4.92 | $4.82 | $4.92 | $4.25 | 43,311 |
| 2020-07-07 | $4.90 | $4.90 | $4.83 | $4.84 | $4.18 | 60,310 |
| 2020-07-06 | $4.92 | $4.98 | $4.91 | $4.95 | $4.28 | 116,592 |
| 2020-07-02 | $4.77 | $4.80 | $4.74 | $4.78 | $4.13 | 34,909 |
| 2020-07-01 | $4.66 | $4.75 | $4.66 | $4.74 | $4.09 | 49,711 |
| 2020-06-30 | $4.69 | $4.72 | $4.67 | $4.70 | $4.06 | 62,502 |
| 2020-06-29 | $4.80 | $4.83 | $4.80 | $4.83 | $4.17 | 50,444 |
| 2020-06-26 | $4.80 | $4.80 | $4.70 | $4.73 | $4.09 | 65,835 |
| 2020-06-25 | $4.71 | $4.85 | $4.71 | $4.85 | $4.19 | 44,952 |
| 2020-06-24 | $4.82 | $4.82 | $4.70 | $4.72 | $4.08 | 92,018 |
| 2020-06-23 | $4.89 | $4.93 | $4.86 | $4.86 | $4.20 | 92,215 |
| 2020-06-22 | $4.79 | $4.85 | $4.77 | $4.81 | $4.15 | 131,285 |
| 2020-06-19 | $4.90 | $4.90 | $4.73 | $4.75 | $4.10 | 58,543 |
| 2020-06-18 | $4.78 | $4.84 | $4.78 | $4.79 | $4.14 | 151,346 |
| 2020-06-17 | $4.89 | $4.93 | $4.84 | $4.87 | $4.21 | 143,776 |
| 2020-06-16 | $4.88 | $4.91 | $4.80 | $4.87 | $4.21 | 60,095 |
| 2020-06-15 | $4.63 | $4.83 | $4.63 | $4.79 | $4.14 | 134,242 |
| 2020-06-12 | $4.79 | $4.83 | $4.68 | $4.75 | $4.10 | 71,243 |
| 2020-06-11 | $4.88 | $4.91 | $4.66 | $4.69 | $4.05 | 220,573 |
| 2020-06-10 | $5.16 | $5.23 | $5.12 | $5.16 | $4.46 | 181,779 |
| 2020-06-09 | $5.07 | $5.13 | $5.06 | $5.10 | $4.40 | 140,970 |
| 2020-06-08 | $5.21 | $5.28 | $5.19 | $5.24 | $4.53 | 73,931 |
| 2020-06-05 | $5.06 | $5.09 | $4.99 | $5.01 | $4.33 | 50,683 |
| 2020-06-04 | $4.95 | $5.04 | $4.95 | $5.02 | $4.34 | 96,757 |
| 2020-06-03 | $4.96 | $5.02 | $4.94 | $4.99 | $4.31 | 98,985 |
| 2020-06-02 | $4.85 | $4.90 | $4.84 | $4.86 | $4.20 | 106,426 |
| 2020-06-01 | $4.68 | $4.76 | $4.68 | $4.76 | $4.11 | 167,871 |
| 2020-05-29 | $4.66 | $4.70 | $4.62 | $4.67 | $4.03 | 147,336 |
| 2020-05-28 | $4.73 | $4.78 | $4.70 | $4.71 | $4.07 | 127,383 |
| 2020-05-27 | $4.75 | $4.76 | $4.69 | $4.75 | $4.10 | 150,307 |
| 2020-05-26 | $4.47 | $4.54 | $4.47 | $4.49 | $3.88 | 132,636 |
| 2020-05-22 | $4.42 | $4.47 | $4.41 | $4.46 | $3.85 | 75,251 |
| 2020-05-21 | $4.48 | $4.51 | $4.42 | $4.46 | $3.85 | 114,680 |
| 2020-05-20 | $4.42 | $4.48 | $4.42 | $4.47 | $3.86 | 248,386 |
| 2020-05-19 | $4.39 | $4.43 | $4.35 | $4.37 | $3.77 | 290,640 |
| 2020-05-18 | $4.34 | $4.49 | $4.32 | $4.47 | $3.86 | 157,100 |
| 2020-05-15 | $4.21 | $4.25 | $4.19 | $4.22 | $3.64 | 128,256 |
| 2020-05-14 | $4.05 | $4.19 | $4.03 | $4.19 | $3.62 | 146,275 |
| 2020-05-13 | $4.25 | $4.27 | $4.19 | $4.22 | $3.64 | 1,089,311 |
| 2020-05-12 | $4.52 | $4.63 | $4.47 | $4.47 | $3.86 | 850,730 |
| 2020-05-11 | $4.42 | $4.47 | $4.42 | $4.46 | $3.85 | 113,300 |
| 2020-05-08 | $4.43 | $4.49 | $4.39 | $4.42 | $3.82 | 95,424 |
| 2020-05-07 | $4.34 | $4.42 | $4.34 | $4.39 | $3.79 | 248,064 |
| 2020-05-06 | $4.34 | $4.34 | $4.26 | $4.29 | $3.71 | 102,815 |
| 2020-05-05 | $4.35 | $4.39 | $4.33 | $4.37 | $3.77 | 65,164 |
| 2020-05-04 | $4.18 | $4.23 | $4.18 | $4.22 | $3.64 | 199,865 |
| 2020-05-01 | $4.32 | $4.49 | $4.32 | $4.43 | $3.83 | 91,847 |
| 2020-04-30 | $4.56 | $4.56 | $4.46 | $4.51 | $3.90 | 151,349 |
| 2020-04-29 | $4.64 | $4.68 | $4.58 | $4.65 | $4.02 | 68,880 |
| 2020-04-28 | $4.44 | $4.47 | $4.40 | $4.42 | $3.82 | 137,611 |
| 2020-04-27 | $4.18 | $4.29 | $4.18 | $4.28 | $3.70 | 535,248 |
| 2020-04-24 | $4.14 | $4.18 | $4.10 | $4.14 | $3.58 | 89,342 |
| 2020-04-23 | $4.09 | $4.21 | $4.09 | $4.13 | $3.57 | 267,928 |
| 2020-04-22 | $4.08 | $4.12 | $4.04 | $4.10 | $3.54 | 270,483 |
| 2020-04-21 | $3.82 | $3.87 | $3.77 | $3.81 | $3.29 | 398,098 |
| 2020-04-20 | $3.88 | $3.98 | $3.87 | $3.91 | $3.38 | 303,357 |
| 2020-04-17 | $3.94 | $3.97 | $3.90 | $3.96 | $3.42 | 310,446 |
| 2020-04-16 | $3.79 | $3.80 | $3.69 | $3.75 | $3.24 | 207,011 |
| 2020-04-15 | $3.87 | $3.87 | $3.78 | $3.80 | $3.28 | 211,414 |
| 2020-04-14 | $4.06 | $4.09 | $4.01 | $4.08 | $3.52 | 540,776 |
| 2020-04-13 | $4.24 | $4.27 | $4.04 | $4.07 | $3.52 | 223,481 |
| 2020-04-09 | $4.12 | $4.18 | $4.09 | $4.16 | $3.59 | 231,260 |
| 2020-04-08 | $4.02 | $4.08 | $4.01 | $4.05 | $3.50 | 200,255 |
| 2020-04-07 | $4.09 | $4.16 | $4.04 | $4.06 | $3.51 | 471,522 |
| 2020-04-06 | $3.82 | $3.89 | $3.82 | $3.89 | $3.36 | 553,481 |
| 2020-04-03 | $3.76 | $3.79 | $3.67 | $3.70 | $3.20 | 214,339 |
| 2020-04-02 | $3.80 | $3.89 | $3.75 | $3.87 | $3.34 | 303,078 |
| 2020-04-01 | $4.03 | $4.04 | $3.90 | $3.92 | $3.39 | 705,133 |
| 2020-03-31 | $4.02 | $4.16 | $4.02 | $4.08 | $3.52 | 462,962 |
| 2020-03-30 | $3.88 | $4.00 | $3.86 | $4.00 | $3.45 | 513,482 |
| 2020-03-27 | $4.11 | $4.24 | $4.06 | $4.11 | $3.55 | 245,488 |
| 2020-03-26 | $4.12 | $4.32 | $4.10 | $4.28 | $3.70 | 175,322 |
| 2020-03-25 | $3.96 | $4.28 | $3.91 | $4.25 | $3.44 | 225,056 |
| 2020-03-24 | $3.80 | $3.96 | $3.62 | $3.78 | $3.06 | 462,645 |
| 2020-03-23 | $3.78 | $3.82 | $3.59 | $3.59 | $2.91 | 300,392 |
| 2020-03-20 | $4.07 | $4.10 | $3.66 | $3.67 | $2.97 | 254,491 |
| 2020-03-19 | $3.75 | $4.19 | $3.73 | $4.01 | $3.25 | 274,552 |
| 2020-03-18 | $3.70 | $3.85 | $3.65 | $3.69 | $2.99 | 633,339 |
| 2020-03-17 | $3.77 | $4.14 | $3.74 | $3.94 | $3.19 | 486,708 |
| 2020-03-16 | $3.63 | $4.03 | $3.59 | $3.75 | $3.04 | 298,546 |
| 2020-03-13 | $4.22 | $4.22 | $3.94 | $4.21 | $3.41 | 937,199 |
| 2020-03-12 | $4.17 | $4.17 | $3.92 | $3.98 | $3.22 | 1,346,031 |
| 2020-03-11 | $4.71 | $4.72 | $4.54 | $4.57 | $3.70 | 587,987 |
| 2020-03-10 | $4.87 | $4.89 | $4.67 | $4.88 | $3.95 | 533,961 |
| 2020-03-09 | $4.73 | $4.94 | $4.70 | $4.73 | $3.83 | 241,760 |
| 2020-03-06 | $5.02 | $5.10 | $5.01 | $5.08 | $4.11 | 141,215 |
| 2020-03-05 | $5.05 | $5.14 | $5.05 | $5.08 | $4.11 | 177,795 |
| 2020-03-04 | $5.16 | $5.21 | $5.09 | $5.21 | $4.22 | 221,413 |
| 2020-03-03 | $5.17 | $5.21 | $5.02 | $5.13 | $4.15 | 243,313 |
| 2020-03-02 | $5.03 | $5.14 | $4.98 | $5.14 | $4.16 | 228,690 |
| 2020-02-28 | $4.90 | $5.01 | $4.85 | $4.99 | $4.04 | 283,030 |
| 2020-02-27 | $5.14 | $5.18 | $5.06 | $5.07 | $4.11 | 222,264 |
| 2020-02-26 | $5.31 | $5.34 | $5.24 | $5.24 | $4.24 | 136,401 |
| 2020-02-25 | $5.35 | $5.35 | $5.19 | $5.22 | $4.23 | 188,796 |
| 2020-02-24 | $5.40 | $5.41 | $5.37 | $5.37 | $4.35 | 90,136 |
| 2020-02-21 | $5.56 | $5.60 | $5.56 | $5.59 | $4.53 | 96,776 |
| 2020-02-20 | $5.63 | $5.64 | $5.57 | $5.58 | $4.52 | 78,843 |
| 2020-02-19 | $5.62 | $5.69 | $5.62 | $5.68 | $4.60 | 94,109 |
| 2020-02-18 | $5.58 | $5.61 | $5.54 | $5.55 | $4.49 | 102,799 |
| 2020-02-14 | $5.62 | $5.62 | $5.58 | $5.59 | $4.53 | 62,822 |
| 2020-02-13 | $5.65 | $5.65 | $5.62 | $5.64 | $4.57 | 59,351 |
| 2020-02-12 | $5.75 | $5.78 | $5.71 | $5.72 | $4.63 | 93,123 |
| 2020-02-11 | $5.72 | $5.77 | $5.72 | $5.77 | $4.67 | 202,652 |
| 2020-02-10 | $5.68 | $5.72 | $5.68 | $5.70 | $4.62 | 270,462 |
| 2020-02-07 | $5.59 | $5.65 | $5.58 | $5.63 | $4.56 | 238,924 |
| 2020-02-06 | $5.44 | $5.54 | $5.41 | $5.49 | $4.45 | 3,006,348 |
| 2020-02-05 | $5.26 | $5.35 | $5.24 | $5.34 | $4.32 | 3,034,652 |
| 2020-02-04 | $4.93 | $4.99 | $4.91 | $4.96 | $4.02 | 7,385,799 |
| 2020-02-03 | $4.85 | $4.88 | $4.85 | $4.86 | $3.94 | 54,740 |
| 2020-01-31 | $4.83 | $4.88 | $4.82 | $4.86 | $3.94 | 49,651 |
| 2020-01-30 | $4.81 | $4.88 | $4.81 | $4.87 | $3.94 | 56,437 |
| 2020-01-29 | $4.88 | $4.89 | $4.85 | $4.88 | $3.95 | 259,035 |
| 2020-01-28 | $4.87 | $4.91 | $4.86 | $4.89 | $3.96 | 1,017,294 |
| 2020-01-27 | $4.76 | $4.78 | $4.74 | $4.77 | $3.86 | 321,049 |
| 2020-01-24 | $4.91 | $4.91 | $4.85 | $4.88 | $3.95 | 155,108 |
| 2020-01-23 | $4.90 | $4.91 | $4.84 | $4.91 | $3.98 | 603,997 |
| 2020-01-22 | $4.96 | $4.98 | $4.95 | $4.96 | $4.02 | 418,133 |
| 2020-01-21 | $5.01 | $5.01 | $4.95 | $4.95 | $4.01 | 668,019 |
| 2020-01-17 | $5.03 | $5.06 | $4.99 | $5.00 | $4.05 | 717,041 |
| 2020-01-16 | $4.98 | $5.06 | $4.97 | $5.01 | $4.06 | 776,334 |
| 2020-01-15 | $4.94 | $4.95 | $4.91 | $4.93 | $3.99 | 1,158,159 |
| 2020-01-14 | $5.06 | $5.09 | $5.05 | $5.07 | $4.11 | 603,679 |
| 2020-01-13 | $5.12 | $5.17 | $5.12 | $5.16 | $4.18 | 384,173 |
| 2020-01-10 | $5.24 | $5.25 | $5.21 | $5.23 | $4.24 | 80,634 |
| 2020-01-09 | $5.29 | $5.30 | $5.27 | $5.29 | $4.28 | 93,591 |
| 2020-01-08 | $5.31 | $5.36 | $5.31 | $5.33 | $4.32 | 186,536 |
| 2020-01-07 | $5.37 | $5.41 | $5.37 | $5.40 | $4.37 | 347,458 |
| 2020-01-06 | $5.40 | $5.40 | $5.32 | $5.39 | $4.36 | 141,981 |
| 2020-01-03 | $5.41 | $5.41 | $5.37 | $5.40 | $4.37 | 116,408 |
| 2020-01-02 | $5.50 | $5.51 | $5.47 | $5.50 | $4.45 | 750,007 |
| 2019-12-31 | $5.33 | $5.33 | $5.29 | $5.31 | $4.30 | 146,922 |
| 2019-12-30 | $5.40 | $5.41 | $5.31 | $5.31 | $4.30 | 1,084,852 |
| 2019-12-27 | $5.35 | $5.37 | $5.35 | $5.36 | $4.34 | 1,034,709 |
| 2019-12-26 | $5.32 | $5.37 | $5.32 | $5.33 | $4.32 | 52,726 |
| 2019-12-24 | $5.30 | $5.36 | $5.30 | $5.35 | $4.33 | 42,313 |
| 2019-12-23 | $5.32 | $5.35 | $5.32 | $5.33 | $4.32 | 388,059 |
| 2019-12-20 | $5.31 | $5.32 | $5.29 | $5.29 | $4.28 | 964,985 |
| 2019-12-19 | $5.29 | $5.31 | $5.27 | $5.27 | $4.27 | 445,534 |
| 2019-12-18 | $5.35 | $5.35 | $5.30 | $5.30 | $4.29 | 183,963 |
| 2019-12-17 | $5.36 | $5.42 | $5.34 | $5.41 | $4.38 | 128,000 |
| 2019-12-16 | $5.28 | $5.33 | $5.28 | $5.29 | $4.28 | 2,671,613 |
| 2019-12-13 | $5.33 | $5.36 | $5.29 | $5.31 | $4.30 | 744,849 |
| 2019-12-12 | $5.14 | $5.21 | $5.13 | $5.19 | $4.20 | 141,898 |
| 2019-12-11 | $5.01 | $5.07 | $5.01 | $5.05 | $4.09 | 193,923 |
| 2019-12-10 | $4.89 | $4.94 | $4.89 | $4.92 | $3.98 | 357,125 |
| 2019-12-09 | $4.88 | $4.88 | $4.85 | $4.87 | $3.94 | 195,465 |
| 2019-12-06 | $4.81 | $4.83 | $4.78 | $4.81 | $3.89 | 114,576 |
| 2019-12-05 | $4.81 | $4.82 | $4.77 | $4.79 | $3.88 | 235,108 |
| 2019-12-04 | $4.75 | $4.78 | $4.75 | $4.76 | $3.85 | 208,037 |
| 2019-12-03 | $4.72 | $4.73 | $4.69 | $4.70 | $3.81 | 232,315 |
| 2019-12-02 | $4.84 | $4.84 | $4.74 | $4.76 | $3.85 | 295,671 |
| 2019-11-29 | $4.83 | $4.87 | $4.83 | $4.86 | $3.94 | 47,020 |
| 2019-11-27 | $4.90 | $4.95 | $4.90 | $4.93 | $3.99 | 132,654 |
| 2019-11-26 | $4.87 | $4.87 | $4.85 | $4.87 | $3.94 | 131,077 |
| 2019-11-25 | $4.86 | $4.88 | $4.85 | $4.87 | $3.94 | 101,125 |
| 2019-11-22 | $4.87 | $4.89 | $4.85 | $4.85 | $3.93 | 211,842 |
| 2019-11-21 | $4.82 | $4.84 | $4.80 | $4.81 | $3.89 | 193,165 |
| 2019-11-20 | $4.82 | $4.84 | $4.76 | $4.78 | $3.87 | 77,757 |
| 2019-11-19 | $4.96 | $4.96 | $4.90 | $4.92 | $3.98 | 64,063 |
| 2019-11-18 | $4.89 | $4.90 | $4.87 | $4.89 | $3.96 | 138,797 |
| 2019-11-15 | $4.93 | $4.95 | $4.92 | $4.92 | $3.98 | 56,269 |
| 2019-11-14 | $4.85 | $4.86 | $4.82 | $4.84 | $3.92 | 105,430 |
| 2019-11-13 | $4.84 | $4.88 | $4.84 | $4.86 | $3.94 | 157,611 |
| 2019-11-12 | $4.88 | $4.92 | $4.87 | $4.90 | $3.97 | 207,842 |
| 2019-11-11 | $4.85 | $4.89 | $4.83 | $4.87 | $3.94 | 273,419 |
| 2019-11-08 | $4.86 | $4.89 | $4.86 | $4.89 | $3.96 | 186,744 |
| 2019-11-07 | $4.95 | $4.98 | $4.90 | $4.90 | $3.97 | 169,279 |
| 2019-11-06 | $4.91 | $4.91 | $4.85 | $4.85 | $3.93 | 211,169 |
| 2019-11-05 | $4.92 | $4.93 | $4.89 | $4.89 | $3.96 | 315,802 |
| 2019-11-04 | $4.97 | $4.98 | $4.95 | $4.96 | $4.02 | 64,340 |
| 2019-11-01 | $4.92 | $5.01 | $4.90 | $4.98 | $4.03 | 46,830 |
| 2019-10-31 | $4.95 | $4.98 | $4.93 | $4.96 | $4.02 | 161,649 |
| 2019-10-30 | $4.95 | $5.02 | $4.95 | $4.99 | $4.04 | 51,908 |
| 2019-10-29 | $5.00 | $5.04 | $5.00 | $5.03 | $4.07 | 517,565 |
| 2019-10-28 | $5.04 | $5.07 | $5.04 | $5.05 | $4.09 | 300,383 |
| 2019-10-25 | $5.01 | $5.04 | $4.99 | $5.03 | $4.07 | 711,228 |
| 2019-10-24 | $5.03 | $5.05 | $4.97 | $4.98 | $4.03 | 337,576 |
| 2019-10-23 | $4.77 | $4.88 | $4.77 | $4.87 | $3.94 | 131,765 |
| 2019-10-22 | $4.89 | $4.93 | $4.88 | $4.89 | $3.96 | 55,025 |
| 2019-10-21 | $4.84 | $4.85 | $4.81 | $4.83 | $3.91 | 110,630 |
| 2019-10-18 | $4.76 | $4.80 | $4.75 | $4.80 | $3.89 | 99,333 |
| 2019-10-17 | $4.80 | $4.82 | $4.76 | $4.77 | $3.86 | 100,292 |
| 2019-10-16 | $4.72 | $4.75 | $4.71 | $4.73 | $3.83 | 131,198 |
| 2019-10-15 | $4.64 | $4.72 | $4.63 | $4.68 | $3.79 | 3,482,598 |
| 2019-10-14 | $4.62 | $4.68 | $4.61 | $4.61 | $3.73 | 1,314,643 |
| 2019-10-11 | $4.70 | $4.73 | $4.70 | $4.73 | $3.83 | 113,897 |
| 2019-10-10 | $4.50 | $4.58 | $4.50 | $4.55 | $3.68 | 175,305 |
| 2019-10-09 | $4.43 | $4.46 | $4.43 | $4.44 | $3.60 | 106,970 |
| 2019-10-08 | $4.43 | $4.44 | $4.41 | $4.42 | $3.58 | 149,849 |
| 2019-10-07 | $4.46 | $4.50 | $4.46 | $4.48 | $3.63 | 112,822 |
| 2019-10-04 | $4.45 | $4.51 | $4.44 | $4.51 | $3.65 | 139,215 |
| 2019-10-03 | $4.46 | $4.49 | $4.43 | $4.48 | $3.63 | 91,504 |
| 2019-10-02 | $4.50 | $4.53 | $4.48 | $4.49 | $3.64 | 99,679 |
| 2019-10-01 | $4.66 | $4.66 | $4.60 | $4.61 | $3.73 | 105,001 |
| 2019-09-30 | $4.65 | $4.66 | $4.63 | $4.65 | $3.76 | 115,635 |
| 2019-09-27 | $4.64 | $4.66 | $4.63 | $4.65 | $3.77 | 78,964 |
| 2019-09-26 | $4.56 | $4.60 | $4.55 | $4.59 | $3.72 | 124,313 |
| 2019-09-25 | $4.52 | $4.57 | $4.51 | $4.56 | $3.69 | 240,552 |
| 2019-09-24 | $4.61 | $4.61 | $4.56 | $4.58 | $3.71 | 141,664 |
| 2019-09-23 | $4.60 | $4.65 | $4.57 | $4.62 | $3.74 | 145,984 |
| 2019-09-20 | $4.74 | $4.78 | $4.72 | $4.73 | $3.83 | 51,459 |
| 2019-09-19 | $4.76 | $4.77 | $4.74 | $4.74 | $3.84 | 56,552 |
| 2019-09-18 | $4.72 | $4.75 | $4.70 | $4.73 | $3.83 | 106,004 |
| 2019-09-17 | $4.75 | $4.82 | $4.74 | $4.78 | $3.87 | 119,323 |
| 2019-09-16 | $4.88 | $4.89 | $4.86 | $4.87 | $3.94 | 97,685 |
| 2019-09-13 | $4.92 | $4.94 | $4.88 | $4.89 | $3.96 | 503,751 |
| 2019-09-12 | $4.82 | $4.89 | $4.82 | $4.87 | $3.94 | 71,514 |
| 2019-09-11 | $4.79 | $4.82 | $4.78 | $4.81 | $3.89 | 65,189 |
| 2019-09-10 | $4.72 | $4.78 | $4.71 | $4.78 | $3.87 | 61,133 |
| 2019-09-09 | $4.59 | $4.64 | $4.59 | $4.64 | $3.76 | 101,408 |
| 2019-09-06 | $4.49 | $4.55 | $4.48 | $4.51 | $3.65 | 90,312 |
| 2019-09-05 | $4.46 | $4.52 | $4.45 | $4.50 | $3.64 | 246,375 |
| 2019-09-04 | $4.33 | $4.36 | $4.31 | $4.36 | $3.53 | 503,163 |
| 2019-09-03 | $4.24 | $4.28 | $4.22 | $4.27 | $3.46 | 101,802 |
| 2019-08-30 | $4.36 | $4.38 | $4.32 | $4.35 | $3.52 | 63,711 |
| 2019-08-29 | $4.30 | $4.32 | $4.30 | $4.32 | $3.50 | 189,960 |
| 2019-08-28 | $4.28 | $4.30 | $4.27 | $4.30 | $3.48 | 185,587 |
| 2019-08-27 | $4.31 | $4.32 | $4.27 | $4.28 | $3.47 | 533,726 |
| 2019-08-26 | $4.27 | $4.27 | $4.23 | $4.25 | $3.44 | 183,011 |
| 2019-08-23 | $4.27 | $4.32 | $4.26 | $4.29 | $3.47 | 68,985 |
| 2019-08-22 | $4.32 | $4.35 | $4.29 | $4.33 | $3.51 | 222,995 |
| 2019-08-21 | $4.33 | $4.39 | $4.32 | $4.33 | $3.51 | 94,362 |
| 2019-08-20 | $4.30 | $4.32 | $4.28 | $4.30 | $3.48 | 619,193 |
| 2019-08-19 | $4.37 | $4.38 | $4.34 | $4.38 | $3.55 | 244,104 |
| 2019-08-16 | $4.31 | $4.38 | $4.31 | $4.37 | $3.54 | 136,092 |
| 2019-08-15 | $4.26 | $4.28 | $4.23 | $4.28 | $3.47 | 413,444 |
| 2019-08-14 | $4.27 | $4.27 | $4.23 | $4.23 | $3.43 | 210,671 |
| 2019-08-13 | $4.35 | $4.41 | $4.35 | $4.38 | $3.55 | 311,310 |
| 2019-08-12 | $4.42 | $4.43 | $4.39 | $4.41 | $3.57 | 223,893 |
| 2019-08-09 | $4.44 | $4.47 | $4.42 | $4.45 | $3.60 | 189,591 |
| 2019-08-08 | $4.46 | $4.49 | $4.44 | $4.47 | $3.62 | 250,182 |
| 2019-08-07 | $4.39 | $4.45 | $4.37 | $4.43 | $3.59 | 188,186 |
| 2019-08-06 | $4.41 | $4.43 | $4.39 | $4.43 | $3.59 | 431,923 |
| 2019-08-05 | $4.41 | $4.43 | $4.38 | $4.40 | $3.56 | 167,105 |
| 2019-08-02 | $4.45 | $4.46 | $4.41 | $4.45 | $3.60 | 131,818 |
| 2019-08-01 | $4.45 | $4.51 | $4.43 | $4.43 | $3.59 | 1,582,255 |
| 2019-07-31 | $4.47 | $4.51 | $4.45 | $4.46 | $3.61 | 787,359 |
| 2019-07-30 | $4.50 | $4.52 | $4.48 | $4.52 | $3.66 | 414,008 |
| 2019-07-29 | $4.59 | $4.59 | $4.55 | $4.57 | $3.70 | 877,034 |
| 2019-07-26 | $4.59 | $4.60 | $4.56 | $4.59 | $3.72 | 647,620 |
| 2019-07-25 | $4.67 | $4.67 | $4.60 | $4.63 | $3.75 | 164,212 |
| 2019-07-24 | $4.67 | $4.72 | $4.67 | $4.71 | $3.81 | 83,047 |
| 2019-07-23 | $4.75 | $4.78 | $4.74 | $4.75 | $3.85 | 235,447 |
| 2019-07-22 | $4.79 | $4.79 | $4.77 | $4.78 | $3.87 | 94,256 |
| 2019-07-19 | $4.86 | $4.89 | $4.85 | $4.87 | $3.94 | 52,737 |
| 2019-07-18 | $4.88 | $4.94 | $4.87 | $4.93 | $3.99 | 112,882 |
| 2019-07-17 | $4.91 | $4.91 | $4.85 | $4.89 | $3.96 | 187,768 |
| 2019-07-16 | $5.16 | $5.19 | $5.15 | $5.16 | $4.18 | 88,316 |
| 2019-07-15 | $5.20 | $5.25 | $5.19 | $5.23 | $4.24 | 502,582 |
| 2019-07-12 | $5.17 | $5.17 | $5.15 | $5.16 | $4.18 | 52,627 |
| 2019-07-11 | $5.08 | $5.13 | $5.08 | $5.12 | $4.15 | 107,572 |
| 2019-07-10 | $5.13 | $5.14 | $5.09 | $5.14 | $4.16 | 149,580 |
| 2019-07-09 | $5.06 | $5.11 | $5.06 | $5.10 | $4.13 | 49,719 |
| 2019-07-08 | $5.12 | $5.15 | $5.10 | $5.13 | $4.15 | 211,592 |
| 2019-07-05 | $5.10 | $5.13 | $5.06 | $5.12 | $4.15 | 118,378 |
| 2019-07-03 | $4.91 | $4.94 | $4.89 | $4.92 | $3.98 | 28,310 |
| 2019-07-02 | $4.87 | $4.89 | $4.87 | $4.87 | $3.94 | 84,044 |
| 2019-07-01 | $4.95 | $4.98 | $4.91 | $4.93 | $3.99 | 85,184 |
| 2019-06-28 | $4.93 | $4.93 | $4.89 | $4.89 | $3.96 | 130,747 |
| 2019-06-27 | $4.91 | $4.95 | $4.91 | $4.92 | $3.98 | 51,085 |
| 2019-06-26 | $4.91 | $4.93 | $4.90 | $4.90 | $3.97 | 89,944 |
| 2019-06-25 | $4.91 | $4.92 | $4.88 | $4.89 | $3.96 | 139,141 |
| 2019-06-24 | $4.93 | $4.95 | $4.90 | $4.91 | $3.98 | 167,954 |
| 2019-06-21 | $4.84 | $4.90 | $4.84 | $4.89 | $3.96 | 85,042 |
| 2019-06-20 | $4.88 | $4.88 | $4.84 | $4.88 | $3.95 | 256,978 |
| 2019-06-19 | $4.83 | $4.87 | $4.83 | $4.85 | $3.93 | 77,407 |
| 2019-06-18 | $4.79 | $4.80 | $4.77 | $4.79 | $3.88 | 651,191 |
| 2019-06-17 | $4.80 | $4.83 | $4.79 | $4.81 | $3.89 | 202,753 |
| 2019-06-14 | $4.80 | $4.82 | $4.78 | $4.79 | $3.88 | 532,260 |
| 2019-06-13 | $4.82 | $4.83 | $4.80 | $4.80 | $3.89 | 170,045 |
| 2019-06-12 | $4.84 | $4.86 | $4.81 | $4.81 | $3.89 | 176,600 |
| 2019-06-11 | $4.87 | $4.88 | $4.83 | $4.84 | $3.92 | 1,151,461 |
| 2019-06-10 | $4.87 | $4.88 | $4.84 | $4.84 | $3.92 | 193,371 |
| 2019-06-07 | $4.84 | $4.86 | $4.82 | $4.83 | $3.91 | 99,595 |
| 2019-06-06 | $4.86 | $4.90 | $4.81 | $4.88 | $3.95 | 139,922 |
| 2019-06-05 | $4.89 | $4.90 | $4.85 | $4.87 | $3.94 | 111,180 |
| 2019-06-04 | $4.89 | $4.94 | $4.89 | $4.92 | $3.98 | 190,796 |
| 2019-06-03 | $4.83 | $4.87 | $4.80 | $4.85 | $3.93 | 104,178 |
| 2019-05-31 | $4.86 | $4.88 | $4.84 | $4.86 | $3.94 | 106,317 |
| 2019-05-30 | $4.98 | $4.98 | $4.90 | $4.91 | $3.98 | 202,821 |
| 2019-05-29 | $4.89 | $4.93 | $4.88 | $4.90 | $3.97 | 250,221 |
| 2019-05-28 | $4.94 | $4.97 | $4.91 | $4.92 | $3.98 | 169,811 |
| 2019-05-24 | $5.06 | $5.10 | $5.05 | $5.08 | $4.11 | 96,615 |
| 2019-05-23 | $5.01 | $5.06 | $5.00 | $5.00 | $4.05 | 144,734 |
| 2019-05-22 | $5.07 | $5.09 | $5.05 | $5.06 | $4.10 | 87,269 |
| 2019-05-21 | $5.17 | $5.19 | $5.15 | $5.17 | $4.19 | 131,651 |
| 2019-05-20 | $5.15 | $5.18 | $5.13 | $5.16 | $4.18 | 102,312 |
| 2019-05-17 | $5.16 | $5.22 | $5.16 | $5.16 | $4.18 | 64,682 |
| 2019-05-16 | $5.19 | $5.25 | $5.19 | $5.21 | $4.22 | 75,684 |
| 2019-05-15 | $5.18 | $5.27 | $5.17 | $5.24 | $4.24 | 181,016 |
| 2019-05-14 | $5.21 | $5.27 | $5.20 | $5.25 | $4.25 | 115,758 |
| 2019-05-13 | $5.19 | $5.22 | $5.17 | $5.17 | $4.19 | 412,360 |
| 2019-05-10 | $5.20 | $5.26 | $5.16 | $5.24 | $4.24 | 78,309 |
| 2019-05-09 | $5.16 | $5.22 | $5.15 | $5.18 | $4.19 | 103,434 |
| 2019-05-08 | $5.26 | $5.30 | $5.23 | $5.27 | $4.27 | 256,442 |
| 2019-05-07 | $5.29 | $5.29 | $5.23 | $5.26 | $4.26 | 53,165 |
| 2019-05-06 | $5.31 | $5.43 | $5.31 | $5.39 | $4.36 | 76,709 |
| 2019-05-03 | $5.40 | $5.46 | $5.40 | $5.42 | $4.39 | 65,531 |
| 2019-05-02 | $5.42 | $5.43 | $5.38 | $5.41 | $4.38 | 290,938 |
| 2019-05-01 | $5.44 | $5.55 | $5.40 | $5.40 | $4.37 | 56,791 |
| 2019-04-30 | $5.51 | $5.57 | $5.41 | $5.48 | $4.44 | 310,618 |
| 2019-04-29 | $5.45 | $5.47 | $5.43 | $5.47 | $4.43 | 68,341 |
| 2019-04-26 | $5.46 | $5.49 | $5.44 | $5.46 | $4.42 | 86,205 |
| 2019-04-25 | $5.43 | $5.44 | $5.39 | $5.42 | $4.39 | 100,583 |
| 2019-04-24 | $5.50 | $5.56 | $5.45 | $5.48 | $4.44 | 818,763 |
| 2019-04-23 | $5.54 | $5.61 | $5.53 | $5.59 | $4.53 | 72,018 |
| 2019-04-22 | $5.51 | $5.68 | $5.50 | $5.56 | $4.50 | 62,778 |
| 2019-04-18 | $5.54 | $5.57 | $5.50 | $5.54 | $4.49 | 40,749 |
| 2019-04-17 | $5.53 | $5.55 | $5.50 | $5.54 | $4.49 | 44,025 |
| 2019-04-16 | $5.64 | $5.71 | $5.64 | $5.67 | $4.59 | 47,936 |
| 2019-04-15 | $5.60 | $5.63 | $5.60 | $5.63 | $4.56 | 70,001 |
| 2019-04-12 | $5.63 | $5.64 | $5.58 | $5.58 | $4.52 | 65,561 |
| 2019-04-11 | $5.58 | $5.59 | $5.53 | $5.53 | $4.48 | 77,953 |
| 2019-04-10 | $5.53 | $5.59 | $5.52 | $5.57 | $4.51 | 177,803 |
| 2019-04-09 | $5.52 | $5.53 | $5.49 | $5.51 | $4.46 | 89,241 |
| 2019-04-08 | $5.45 | $5.46 | $5.42 | $5.44 | $4.41 | 76,829 |
| 2019-04-05 | $5.43 | $5.46 | $5.42 | $5.43 | $4.40 | 41,745 |
| 2019-04-04 | $5.52 | $5.56 | $5.50 | $5.51 | $4.46 | 57,674 |
| 2019-04-03 | $5.48 | $5.51 | $5.47 | $5.49 | $4.45 | 177,111 |
| 2019-04-02 | $5.34 | $5.42 | $5.34 | $5.41 | $4.38 | 180,851 |
| 2019-04-01 | $5.22 | $5.25 | $5.20 | $5.24 | $4.24 | 126,817 |
| 2019-03-29 | $5.27 | $5.29 | $5.23 | $5.26 | $4.26 | 159,948 |
| 2019-03-28 | $5.26 | $5.33 | $5.24 | $5.32 | $4.31 | 125,451 |
| 2019-03-27 | $5.71 | $5.74 | $5.63 | $5.69 | $4.36 | 79,053 |
| 2019-03-26 | $5.61 | $5.73 | $5.56 | $5.63 | $4.32 | 58,842 |
| 2019-03-25 | $5.52 | $5.55 | $5.48 | $5.54 | $4.25 | 37,247 |
| 2019-03-22 | $5.56 | $5.56 | $5.48 | $5.52 | $4.23 | 39,945 |
| 2019-03-21 | $5.66 | $5.71 | $5.66 | $5.68 | $4.36 | 49,219 |
| 2019-03-20 | $5.74 | $5.81 | $5.72 | $5.77 | $4.43 | 52,536 |
| 2019-03-19 | $5.77 | $5.79 | $5.72 | $5.76 | $4.41 | 49,836 |
| 2019-03-18 | $5.66 | $5.73 | $5.66 | $5.72 | $4.39 | 57,925 |
| 2019-03-15 | $5.55 | $5.63 | $5.53 | $5.59 | $4.29 | 39,792 |
| 2019-03-14 | $5.47 | $5.53 | $5.47 | $5.51 | $4.23 | 48,413 |
| 2019-03-13 | $5.49 | $5.52 | $5.46 | $5.52 | $4.23 | 44,132 |
| 2019-03-12 | $5.44 | $5.47 | $5.43 | $5.44 | $4.17 | 84,384 |
| 2019-03-11 | $5.52 | $5.53 | $5.48 | $5.52 | $4.23 | 37,231 |
| 2019-03-08 | $5.42 | $5.50 | $5.42 | $5.48 | $4.20 | 61,202 |
| 2019-03-07 | $5.51 | $5.53 | $5.45 | $5.47 | $4.20 | 80,724 |
| 2019-03-06 | $5.58 | $5.59 | $5.55 | $5.57 | $4.27 | 88,591 |
| 2019-03-05 | $5.60 | $5.63 | $5.59 | $5.62 | $4.31 | 123,737 |
| 2019-03-04 | $5.63 | $5.63 | $5.58 | $5.61 | $4.30 | 51,205 |
| 2019-03-01 | $5.67 | $5.68 | $5.63 | $5.66 | $4.34 | 47,331 |
| 2019-02-28 | $5.67 | $5.68 | $5.64 | $5.66 | $4.34 | 62,404 |
| 2019-02-27 | $5.64 | $5.66 | $5.61 | $5.64 | $4.33 | 136,918 |
| 2019-02-26 | $5.58 | $5.61 | $5.56 | $5.60 | $4.30 | 65,043 |
| 2019-02-25 | $5.55 | $5.58 | $5.53 | $5.56 | $4.26 | 72,494 |
| 2019-02-22 | $5.53 | $5.53 | $5.48 | $5.50 | $4.21 | 194,608 |
| 2019-02-21 | $5.50 | $5.50 | $5.43 | $5.45 | $4.18 | 219,038 |
| 2019-02-20 | $5.51 | $5.55 | $5.50 | $5.51 | $4.23 | 292,437 |
| 2019-02-19 | $5.44 | $5.56 | $5.44 | $5.54 | $4.25 | 171,164 |
| 2019-02-15 | $5.46 | $5.49 | $5.45 | $5.49 | $4.21 | 51,263 |
| 2019-02-14 | $5.37 | $5.43 | $5.36 | $5.41 | $4.15 | 657,944 |
| 2019-02-13 | $5.41 | $5.43 | $5.38 | $5.39 | $4.13 | 104,541 |
| 2019-02-12 | $5.32 | $5.34 | $5.30 | $5.33 | $4.09 | 441,257 |
| 2019-02-11 | $5.21 | $5.24 | $5.21 | $5.21 | $4.00 | 110,790 |
| 2019-02-08 | $5.15 | $5.20 | $5.14 | $5.17 | $3.97 | 101,249 |
| 2019-02-07 | $5.20 | $5.23 | $5.14 | $5.14 | $3.94 | 140,096 |
| 2019-02-06 | $5.24 | $5.25 | $5.21 | $5.24 | $4.02 | 290,925 |
| 2019-02-05 | $5.42 | $5.45 | $5.40 | $5.45 | $4.18 | 234,169 |
| 2019-02-04 | $5.35 | $5.39 | $5.32 | $5.39 | $4.13 | 235,891 |
| 2019-02-01 | $5.40 | $5.45 | $5.36 | $5.40 | $4.14 | 251,631 |
| 2019-01-31 | $5.35 | $5.42 | $5.34 | $5.42 | $4.16 | 207,335 |
| 2019-01-30 | $5.38 | $5.46 | $5.38 | $5.45 | $4.18 | 267,151 |
| 2019-01-29 | $5.36 | $5.40 | $5.36 | $5.38 | $4.13 | 107,220 |
| 2019-01-28 | $5.45 | $5.49 | $5.43 | $5.47 | $4.20 | 351,807 |
| 2019-01-25 | $5.51 | $5.54 | $5.49 | $5.51 | $4.23 | 159,337 |
| 2019-01-24 | $5.47 | $5.50 | $5.46 | $5.49 | $4.21 | 157,422 |
| 2019-01-23 | $5.54 | $5.56 | $5.52 | $5.54 | $4.25 | 121,549 |
| 2019-01-22 | $5.51 | $5.57 | $5.48 | $5.48 | $4.20 | 309,022 |
| 2019-01-18 | $5.55 | $5.56 | $5.51 | $5.53 | $4.24 | 231,983 |
| 2019-01-17 | $5.50 | $5.58 | $5.48 | $5.53 | $4.24 | 113,838 |
| 2019-01-16 | $5.49 | $5.54 | $5.49 | $5.53 | $4.24 | 97,589 |
| 2019-01-15 | $5.47 | $5.48 | $5.41 | $5.45 | $4.18 | 117,358 |
| 2019-01-14 | $5.50 | $5.59 | $5.50 | $5.56 | $4.26 | 593,785 |
| 2019-01-11 | $5.56 | $5.59 | $5.53 | $5.57 | $4.27 | 333,972 |
| 2019-01-10 | $5.61 | $5.68 | $5.59 | $5.63 | $4.32 | 345,408 |
| 2019-01-09 | $5.53 | $5.60 | $5.51 | $5.54 | $4.25 | 170,195 |
| 2019-01-08 | $5.55 | $5.55 | $5.47 | $5.51 | $4.23 | 184,270 |
| 2019-01-07 | $5.52 | $5.69 | $5.51 | $5.59 | $4.29 | 309,197 |
| 2019-01-04 | $5.54 | $5.61 | $5.54 | $5.57 | $4.27 | 227,891 |
| 2019-01-03 | $5.42 | $5.46 | $5.40 | $5.44 | $4.17 | 162,802 |
| 2019-01-02 | $5.33 | $5.51 | $5.33 | $5.48 | $4.20 | 293,580 |
| 2018-12-31 | $5.42 | $5.55 | $5.42 | $5.55 | $4.26 | 630,049 |
| 2018-12-28 | $5.45 | $5.51 | $5.39 | $5.44 | $4.17 | 258,579 |
| 2018-12-27 | $5.26 | $5.37 | $5.26 | $5.35 | $4.10 | 387,529 |
| 2018-12-26 | $5.26 | $5.38 | $5.20 | $5.29 | $4.06 | 331,159 |
| 2018-12-24 | $5.25 | $5.38 | $5.25 | $5.29 | $4.06 | 238,700 |
| 2018-12-21 | $5.29 | $5.37 | $5.27 | $5.29 | $4.06 | 233,508 |
| 2018-12-20 | $5.54 | $5.61 | $5.48 | $5.50 | $4.22 | 373,063 |
| 2018-12-19 | $5.61 | $5.64 | $5.52 | $5.54 | $4.25 | 369,592 |
| 2018-12-18 | $5.60 | $5.64 | $5.58 | $5.60 | $4.30 | 471,789 |
| 2018-12-17 | $5.62 | $5.65 | $5.57 | $5.58 | $4.28 | 373,185 |
| 2018-12-14 | $5.59 | $5.65 | $5.59 | $5.62 | $4.31 | 155,417 |
| 2018-12-13 | $5.63 | $5.67 | $5.60 | $5.60 | $4.30 | 541,087 |
| 2018-12-12 | $5.46 | $5.56 | $5.46 | $5.53 | $4.24 | 359,459 |
| 2018-12-11 | $5.38 | $5.41 | $5.32 | $5.35 | $4.10 | 717,606 |
| 2018-12-10 | $5.33 | $5.34 | $5.22 | $5.27 | $4.04 | 639,808 |
| 2018-12-07 | $5.35 | $5.41 | $5.31 | $5.33 | $4.09 | 270,008 |
| 2018-12-06 | $5.31 | $5.33 | $5.25 | $5.31 | $4.07 | 381,052 |
| 2018-12-04 | $5.55 | $5.55 | $5.42 | $5.44 | $4.17 | 220,762 |
| 2018-12-03 | $5.53 | $5.54 | $5.50 | $5.51 | $4.23 | 280,531 |
| 2018-11-30 | $5.45 | $5.47 | $5.43 | $5.47 | $4.20 | 264,842 |
| 2018-11-29 | $5.46 | $5.51 | $5.46 | $5.50 | $4.22 | 171,831 |
| 2018-11-28 | $5.42 | $5.48 | $5.39 | $5.48 | $4.20 | 216,964 |
| 2018-11-27 | $5.39 | $5.44 | $5.38 | $5.40 | $4.14 | 559,916 |
| 2018-11-26 | $5.28 | $5.39 | $5.24 | $5.26 | $4.03 | 332,695 |
| 2018-11-23 | $5.22 | $5.23 | $5.18 | $5.18 | $3.97 | 86,770 |
| 2018-11-21 | $5.22 | $5.23 | $5.21 | $5.21 | $4.00 | 205,797 |
| 2018-11-20 | $5.23 | $5.23 | $5.16 | $5.19 | $3.98 | 270,386 |
| 2018-11-19 | $5.39 | $5.39 | $5.31 | $5.32 | $4.08 | 255,446 |
| 2018-11-16 | $5.34 | $5.38 | $5.32 | $5.37 | $4.12 | 145,989 |
| 2018-11-15 | $5.31 | $5.36 | $5.28 | $5.34 | $4.10 | 233,804 |
| 2018-11-14 | $5.42 | $5.42 | $5.34 | $5.37 | $4.12 | 183,186 |
| 2018-11-13 | $5.43 | $5.50 | $5.42 | $5.45 | $4.18 | 172,877 |
| 2018-11-12 | $5.45 | $5.45 | $5.39 | $5.42 | $4.16 | 184,461 |
| 2018-11-09 | $5.50 | $5.52 | $5.47 | $5.50 | $4.22 | 109,060 |
| 2018-11-08 | $5.56 | $5.59 | $5.51 | $5.53 | $4.24 | 91,274 |
| 2018-11-07 | $5.53 | $5.54 | $5.50 | $5.52 | $4.23 | 270,536 |
| 2018-11-06 | $5.43 | $5.44 | $5.41 | $5.43 | $4.16 | 425,956 |
| 2018-11-05 | $5.42 | $5.45 | $5.41 | $5.43 | $4.16 | 331,383 |
| 2018-11-02 | $5.53 | $5.55 | $5.40 | $5.44 | $4.17 | 221,656 |
| 2018-11-01 | $5.44 | $5.46 | $5.40 | $5.44 | $4.17 | 174,972 |
| 2018-10-31 | $5.38 | $5.40 | $5.36 | $5.38 | $4.13 | 112,286 |
| 2018-10-30 | $5.38 | $5.40 | $5.35 | $5.39 | $4.13 | 137,346 |
| 2018-10-29 | $5.46 | $5.46 | $5.35 | $5.38 | $4.13 | 309,239 |
| 2018-10-26 | $5.39 | $5.45 | $5.37 | $5.41 | $4.15 | 218,408 |
| 2018-10-25 | $5.44 | $5.51 | $5.44 | $5.49 | $4.21 | 205,889 |
| 2018-10-24 | $5.58 | $5.62 | $5.48 | $5.49 | $4.21 | 219,604 |
| 2018-10-23 | $5.60 | $5.65 | $5.56 | $5.63 | $4.32 | 123,047 |
| 2018-10-22 | $5.69 | $5.69 | $5.63 | $5.66 | $4.34 | 72,048 |
| 2018-10-19 | $5.75 | $5.77 | $5.70 | $5.72 | $4.39 | 57,839 |
| 2018-10-18 | $5.68 | $5.68 | $5.58 | $5.61 | $4.30 | 180,363 |
| 2018-10-17 | $5.78 | $5.86 | $5.77 | $5.79 | $4.44 | 53,229 |
| 2018-10-16 | $5.87 | $5.94 | $5.83 | $5.86 | $4.49 | 165,731 |
| 2018-10-15 | $5.77 | $5.87 | $5.75 | $5.79 | $4.44 | 136,761 |
| 2018-10-12 | $5.83 | $5.87 | $5.76 | $5.82 | $4.46 | 87,043 |
| 2018-10-11 | $5.84 | $5.84 | $5.72 | $5.77 | $4.43 | 90,473 |
| 2018-10-10 | $5.91 | $5.94 | $5.84 | $5.85 | $4.49 | 104,129 |
| 2018-10-09 | $5.78 | $5.87 | $5.78 | $5.85 | $4.49 | 48,096 |
| 2018-10-08 | $5.96 | $5.96 | $5.82 | $5.88 | $4.51 | 34,939 |
| 2018-10-05 | $6.05 | $6.06 | $5.96 | $6.01 | $4.61 | 91,334 |
| 2018-10-04 | $6.08 | $6.08 | $6.01 | $6.03 | $4.62 | 45,505 |
| 2018-10-03 | $6.06 | $6.17 | $5.99 | $6.09 | $4.67 | 174,833 |
| 2018-10-02 | $6.15 | $6.24 | $6.12 | $6.18 | $4.74 | 57,622 |
| 2018-10-01 | $6.26 | $6.27 | $6.22 | $6.24 | $4.79 | 32,119 |
| 2018-09-28 | $6.24 | $6.30 | $6.23 | $6.25 | $4.79 | 73,677 |
| 2018-09-27 | $6.28 | $6.33 | $6.27 | $6.28 | $4.82 | 56,940 |
| 2018-09-26 | $6.23 | $6.32 | $6.21 | $6.22 | $4.77 | 47,258 |
| 2018-09-25 | $6.25 | $6.35 | $6.23 | $6.26 | $4.80 | 59,528 |
| 2018-09-24 | $6.21 | $6.31 | $6.17 | $6.23 | $4.78 | 149,361 |
| 2018-09-21 | $6.21 | $6.22 | $6.20 | $6.22 | $4.77 | 71,598 |
| 2018-09-20 | $6.16 | $6.21 | $6.16 | $6.20 | $4.76 | 48,700 |
| 2018-09-19 | $5.95 | $5.97 | $5.92 | $5.94 | $4.56 | 43,771 |
| 2018-09-18 | $5.90 | $5.93 | $5.87 | $5.93 | $4.55 | 101,712 |
| 2018-09-17 | $5.94 | $5.97 | $5.93 | $5.95 | $4.56 | 74,411 |
| 2018-09-14 | $5.83 | $5.89 | $5.83 | $5.87 | $4.50 | 98,582 |
| 2018-09-13 | $5.92 | $5.94 | $5.89 | $5.92 | $4.54 | 66,833 |
| 2018-09-12 | $5.83 | $5.93 | $5.81 | $5.89 | $4.52 | 55,697 |
| 2018-09-11 | $5.86 | $5.91 | $5.85 | $5.89 | $4.52 | 78,238 |
| 2018-09-10 | $5.96 | $6.04 | $5.91 | $5.95 | $4.56 | 42,431 |
| 2018-09-07 | $5.90 | $6.00 | $5.88 | $5.93 | $4.55 | 54,364 |
| 2018-09-06 | $5.99 | $6.03 | $5.95 | $5.99 | $4.59 | 51,491 |
| 2018-09-05 | $5.99 | $6.03 | $5.96 | $6.02 | $4.62 | 73,195 |
| 2018-09-04 | $6.00 | $6.07 | $5.97 | $6.04 | $4.63 | 32,357 |
| 2018-08-31 | $6.06 | $6.06 | $5.97 | $6.04 | $4.63 | 33,686 |
| 2018-08-30 | $6.04 | $6.10 | $6.03 | $6.06 | $4.65 | 63,794 |
| 2018-08-29 | $6.04 | $6.09 | $6.04 | $6.05 | $4.64 | 61,537 |
| 2018-08-28 | $6.05 | $6.06 | $6.02 | $6.02 | $4.62 | 78,341 |
| 2018-08-27 | $6.09 | $6.12 | $6.09 | $6.10 | $4.68 | 47,205 |
| 2018-08-24 | $6.02 | $6.06 | $6.02 | $6.05 | $4.64 | 73,003 |
| 2018-08-23 | $6.05 | $6.10 | $6.00 | $6.09 | $4.67 | 98,491 |
| 2018-08-22 | $6.07 | $6.10 | $6.04 | $6.07 | $4.66 | 155,965 |
| 2018-08-21 | $6.03 | $6.10 | $6.00 | $6.06 | $4.65 | 48,739 |
| 2018-08-20 | $5.98 | $6.03 | $5.98 | $6.02 | $4.62 | 45,312 |
| 2018-08-17 | $5.93 | $6.03 | $5.93 | $6.00 | $4.60 | 86,605 |
| 2018-08-16 | $5.92 | $6.03 | $5.91 | $5.93 | $4.55 | 78,312 |
| 2018-08-15 | $5.85 | $5.94 | $5.83 | $5.88 | $4.51 | 84,450 |
| 2018-08-14 | $5.87 | $5.94 | $5.84 | $5.89 | $4.52 | 130,888 |
| 2018-08-13 | $5.89 | $5.99 | $5.86 | $5.89 | $4.52 | 154,302 |
| 2018-08-10 | $5.86 | $5.95 | $5.84 | $5.92 | $4.54 | 101,675 |
| 2018-08-09 | $6.07 | $6.08 | $6.04 | $6.05 | $4.64 | 57,802 |
| 2018-08-08 | $5.98 | $6.02 | $5.97 | $6.00 | $4.60 | 49,682 |
| 2018-08-07 | $6.00 | $6.04 | $6.00 | $6.02 | $4.62 | 79,768 |
| 2018-08-06 | $5.98 | $6.02 | $5.96 | $5.99 | $4.59 | 67,168 |
| 2018-08-03 | $6.01 | $6.07 | $6.01 | $6.06 | $4.65 | 78,204 |
| 2018-08-02 | $6.05 | $6.07 | $6.04 | $6.05 | $4.64 | 238,578 |
| 2018-08-01 | $6.07 | $6.11 | $6.07 | $6.10 | $4.68 | 66,608 |
| 2018-07-31 | $6.14 | $6.18 | $6.11 | $6.13 | $4.70 | 50,537 |
| 2018-07-30 | $6.06 | $6.13 | $6.06 | $6.10 | $4.68 | 87,788 |
| 2018-07-27 | $6.06 | $6.09 | $6.01 | $6.04 | $4.63 | 46,251 |
| 2018-07-26 | $6.05 | $6.19 | $6.03 | $6.08 | $4.66 | 1,462,720 |
| 2018-07-25 | $6.01 | $6.07 | $5.97 | $6.07 | $4.66 | 257,171 |
| 2018-07-24 | $5.95 | $6.00 | $5.95 | $5.98 | $4.59 | 75,945 |
| 2018-07-23 | $5.88 | $5.95 | $5.86 | $5.88 | $4.51 | 90,804 |
| 2018-07-20 | $5.70 | $5.76 | $5.69 | $5.75 | $4.41 | 48,063 |
| 2018-07-19 | $5.48 | $5.54 | $5.47 | $5.50 | $4.22 | 256,378 |
| 2018-07-18 | $5.50 | $5.58 | $5.49 | $5.52 | $4.23 | 114,921 |
| 2018-07-17 | $5.72 | $5.72 | $5.68 | $5.69 | $4.36 | 106,945 |
| 2018-07-16 | $5.61 | $5.71 | $5.59 | $5.64 | $4.33 | 96,763 |
| 2018-07-13 | $5.49 | $5.58 | $5.48 | $5.50 | $4.22 | 149,225 |
| 2018-07-12 | $5.54 | $5.56 | $5.53 | $5.55 | $4.26 | 76,557 |
| 2018-07-11 | $5.62 | $5.62 | $5.54 | $5.57 | $4.27 | 70,898 |
| 2018-07-10 | $5.69 | $5.74 | $5.64 | $5.67 | $4.35 | 135,451 |
| 2018-07-09 | $5.63 | $5.70 | $5.61 | $5.67 | $4.35 | 78,124 |
| 2018-07-06 | $5.58 | $5.65 | $5.58 | $5.64 | $4.33 | 77,656 |
| 2018-07-05 | $5.59 | $5.63 | $5.55 | $5.58 | $4.28 | 63,867 |
| 2018-07-03 | $5.52 | $5.62 | $5.51 | $5.53 | $4.24 | 33,373 |
| 2018-07-02 | $5.40 | $5.49 | $5.40 | $5.45 | $4.18 | 158,066 |
| 2018-06-29 | $5.46 | $5.55 | $5.46 | $5.49 | $4.21 | 69,073 |
| 2018-06-28 | $5.40 | $5.52 | $5.38 | $5.43 | $4.16 | 139,443 |
| 2018-06-27 | $5.44 | $5.49 | $5.42 | $5.42 | $4.16 | 198,645 |
| 2018-06-26 | $5.46 | $5.54 | $5.43 | $5.45 | $4.18 | 164,814 |
| 2018-06-25 | $5.47 | $5.47 | $5.41 | $5.47 | $4.20 | 165,102 |
| 2018-06-22 | $5.40 | $5.49 | $5.40 | $5.45 | $4.18 | 101,444 |
| 2018-06-21 | $5.38 | $5.44 | $5.37 | $5.42 | $4.16 | 87,746 |
| 2018-06-20 | $5.50 | $5.50 | $5.42 | $5.44 | $4.17 | 76,047 |
| 2018-06-19 | $5.38 | $5.45 | $5.36 | $5.43 | $4.16 | 215,043 |
| 2018-06-18 | $5.44 | $5.44 | $5.34 | $5.40 | $4.14 | 336,697 |
| 2018-06-15 | $5.47 | $5.48 | $5.43 | $5.47 | $4.20 | 289,582 |
| 2018-06-14 | $5.59 | $5.68 | $5.59 | $5.64 | $4.33 | 78,684 |
| 2018-06-13 | $5.64 | $5.64 | $5.56 | $5.61 | $4.30 | 149,207 |
| 2018-06-12 | $5.79 | $5.79 | $5.68 | $5.71 | $4.38 | 211,455 |
| 2018-06-11 | $5.61 | $5.70 | $5.61 | $5.69 | $4.36 | 192,701 |
| 2018-06-08 | $5.51 | $5.60 | $5.50 | $5.56 | $4.26 | 89,167 |
| 2018-06-07 | $5.57 | $5.58 | $5.51 | $5.52 | $4.23 | 115,707 |
| 2018-06-06 | $5.51 | $5.58 | $5.47 | $5.54 | $4.25 | 86,848 |
| 2018-06-05 | $5.48 | $5.48 | $5.42 | $5.47 | $4.20 | 295,667 |
| 2018-06-04 | $5.58 | $5.58 | $5.50 | $5.52 | $4.23 | 129,095 |
| 2018-06-01 | $5.53 | $5.57 | $5.52 | $5.54 | $4.25 | 195,184 |
| 2018-05-31 | $5.48 | $5.59 | $5.40 | $5.46 | $4.19 | 193,005 |
| 2018-05-30 | $5.45 | $5.54 | $5.42 | $5.50 | $4.22 | 398,522 |
| 2018-05-29 | $5.35 | $5.41 | $5.31 | $5.32 | $4.08 | 186,641 |
| 2018-05-25 | $5.52 | $5.57 | $5.51 | $5.54 | $4.25 | 122,084 |
| 2018-05-24 | $5.57 | $5.60 | $5.55 | $5.56 | $4.26 | 157,880 |
| 2018-05-23 | $5.55 | $5.69 | $5.52 | $5.57 | $4.27 | 134,613 |
| 2018-05-22 | $5.66 | $5.80 | $5.62 | $5.65 | $4.33 | 299,393 |
| 2018-05-21 | $5.62 | $5.66 | $5.62 | $5.66 | $4.34 | 89,011 |
| 2018-05-18 | $5.63 | $5.66 | $5.61 | $5.61 | $4.30 | 53,997 |
| 2018-05-17 | $5.64 | $5.75 | $5.63 | $5.68 | $4.36 | 161,671 |
| 2018-05-16 | $5.59 | $5.66 | $5.55 | $5.61 | $4.30 | 176,954 |
| 2018-05-15 | $5.62 | $5.74 | $5.62 | $5.72 | $4.39 | 88,196 |
| 2018-05-14 | $5.77 | $5.77 | $5.72 | $5.74 | $4.40 | 1,507,286 |
| 2018-05-11 | $5.79 | $5.81 | $5.76 | $5.77 | $4.43 | 1,167,658 |
| 2018-05-10 | $5.70 | $5.79 | $5.70 | $5.79 | $4.44 | 76,688 |
| 2018-05-09 | $5.75 | $5.76 | $5.71 | $5.72 | $4.39 | 93,526 |
| 2018-05-08 | $5.57 | $5.61 | $5.55 | $5.59 | $4.29 | 170,498 |
| 2018-05-07 | $5.51 | $5.56 | $5.51 | $5.52 | $4.23 | 118,086 |
| 2018-05-04 | $5.51 | $5.58 | $5.51 | $5.57 | $4.27 | 82,880 |
| 2018-05-03 | $5.51 | $5.57 | $5.47 | $5.56 | $4.26 | 71,982 |
| 2018-05-02 | $5.50 | $5.51 | $5.45 | $5.46 | $4.19 | 165,237 |
| 2018-05-01 | $5.64 | $5.64 | $5.48 | $5.51 | $4.23 | 149,092 |
| 2018-04-30 | $5.55 | $5.72 | $5.53 | $5.55 | $4.26 | 135,956 |
| 2018-04-27 | $5.66 | $5.69 | $5.65 | $5.68 | $4.36 | 107,344 |
| 2018-04-26 | $5.65 | $5.67 | $5.59 | $5.60 | $4.30 | 109,105 |
| 2018-04-25 | $5.46 | $5.69 | $5.45 | $5.54 | $4.25 | 98,668 |
| 2018-04-24 | $5.82 | $5.83 | $5.72 | $5.76 | $4.42 | 216,733 |
| 2018-04-23 | $5.87 | $5.90 | $5.85 | $5.86 | $4.49 | 73,972 |
| 2018-04-20 | $5.85 | $5.88 | $5.84 | $5.85 | $4.49 | 84,641 |
| 2018-04-19 | $5.91 | $5.93 | $5.88 | $5.89 | $4.52 | 93,883 |
| 2018-04-18 | $5.90 | $5.90 | $5.84 | $5.85 | $4.49 | 101,199 |
| 2018-04-17 | $5.89 | $5.92 | $5.86 | $5.89 | $4.52 | 332,279 |
| 2018-04-16 | $5.87 | $5.89 | $5.81 | $5.84 | $4.48 | 109,607 |
| 2018-04-13 | $5.81 | $5.81 | $5.71 | $5.75 | $4.41 | 128,616 |
| 2018-04-12 | $5.80 | $5.80 | $5.76 | $5.79 | $4.44 | 102,549 |
| 2018-04-11 | $5.84 | $5.99 | $5.83 | $5.84 | $4.48 | 46,472 |
| 2018-04-10 | $6.04 | $6.05 | $5.95 | $5.99 | $4.59 | 121,285 |
| 2018-04-09 | $5.96 | $5.99 | $5.92 | $5.94 | $4.56 | 100,055 |
| 2018-04-06 | $5.98 | $6.02 | $5.92 | $5.94 | $4.56 | 95,305 |
| 2018-04-05 | $6.00 | $6.05 | $6.00 | $6.04 | $4.63 | 125,630 |
| 2018-04-04 | $5.92 | $6.05 | $5.92 | $6.01 | $4.61 | 174,144 |
| 2018-04-03 | $6.03 | $6.05 | $5.95 | $5.99 | $4.59 | 136,793 |
| 2018-04-02 | $6.22 | $6.22 | $6.03 | $6.09 | $4.67 | 75,047 |
| 2018-03-29 | $6.19 | $6.25 | $6.14 | $6.22 | $4.77 | 104,603 |
| 2018-03-28 | $6.03 | $6.11 | $5.99 | $6.04 | $4.63 | 158,410 |
| 2018-03-27 | $6.05 | $6.06 | $5.92 | $5.96 | $4.57 | 237,271 |
| 2018-03-26 | $6.08 | $6.10 | $6.01 | $6.08 | $4.66 | 161,105 |
| 2018-03-23 | $6.05 | $6.09 | $5.97 | $5.99 | $4.59 | 139,468 |
| 2018-03-22 | $5.95 | $6.15 | $5.93 | $5.95 | $4.56 | 136,309 |
| 2018-03-21 | $6.64 | $6.80 | $6.61 | $6.65 | $4.73 | 74,879 |
| 2018-03-20 | $6.77 | $6.79 | $6.72 | $6.75 | $4.80 | 44,168 |
| 2018-03-19 | $6.87 | $6.91 | $6.83 | $6.86 | $4.88 | 56,878 |
| 2018-03-16 | $7.02 | $7.03 | $6.94 | $6.96 | $4.95 | 43,581 |
| 2018-03-15 | $6.99 | $7.03 | $6.98 | $7.01 | $4.99 | 65,320 |
| 2018-03-14 | $7.09 | $7.09 | $7.02 | $7.04 | $5.01 | 40,080 |
| 2018-03-13 | $7.09 | $7.09 | $6.98 | $6.98 | $4.97 | 51,449 |
| 2018-03-12 | $6.99 | $7.04 | $6.98 | $7.02 | $5.00 | 64,616 |
| 2018-03-09 | $7.00 | $7.02 | $6.96 | $6.99 | $4.97 | 52,180 |
| 2018-03-08 | $7.01 | $7.03 | $6.95 | $6.99 | $4.97 | 72,880 |
| 2018-03-07 | $6.92 | $6.94 | $6.86 | $6.94 | $4.94 | 23,920 |
| 2018-03-06 | $6.86 | $6.87 | $6.81 | $6.85 | $4.88 | 45,168 |
| 2018-03-05 | $6.73 | $6.77 | $6.70 | $6.74 | $4.80 | 34,019 |
| 2018-03-02 | $6.75 | $6.77 | $6.67 | $6.75 | $4.80 | 79,167 |
| 2018-03-01 | $6.86 | $6.92 | $6.79 | $6.84 | $4.87 | 52,723 |
| 2018-02-28 | $6.90 | $6.92 | $6.79 | $6.80 | $4.84 | 56,713 |
| 2018-02-27 | $6.92 | $6.94 | $6.84 | $6.85 | $4.88 | 97,707 |
| 2018-02-26 | $7.04 | $7.10 | $6.99 | $7.04 | $5.01 | 37,775 |
| 2018-02-23 | $6.99 | $7.07 | $6.99 | $7.05 | $5.02 | 47,653 |
| 2018-02-22 | $7.05 | $7.12 | $7.01 | $7.03 | $5.00 | 71,578 |
| 2018-02-21 | $7.18 | $7.22 | $7.11 | $7.13 | $5.07 | 38,328 |
| 2018-02-20 | $7.15 | $7.19 | $7.10 | $7.13 | $5.07 | 71,422 |
| 2018-02-16 | $7.20 | $7.30 | $7.20 | $7.27 | $5.17 | 31,039 |
| 2018-02-15 | $7.19 | $7.26 | $7.12 | $7.24 | $5.15 | 48,812 |
| 2018-02-14 | $6.98 | $7.18 | $6.98 | $7.18 | $5.11 | 66,757 |
| 2018-02-13 | $6.83 | $6.89 | $6.81 | $6.88 | $4.90 | 128,413 |
| 2018-02-12 | $6.70 | $6.79 | $6.68 | $6.78 | $4.83 | 77,700 |
| 2018-02-09 | $6.74 | $6.76 | $6.58 | $6.73 | $4.79 | 99,134 |
| 2018-02-08 | $6.85 | $6.85 | $6.68 | $6.68 | $4.75 | 127,987 |
| 2018-02-07 | $6.85 | $6.93 | $6.83 | $6.84 | $4.87 | 98,257 |
| 2018-02-06 | $6.93 | $7.06 | $6.89 | $7.03 | $5.00 | 91,425 |
| 2018-02-05 | $7.19 | $7.23 | $6.88 | $6.92 | $4.93 | 102,647 |
| 2018-02-02 | $7.28 | $7.32 | $7.20 | $7.21 | $5.13 | 75,487 |
| 2018-02-01 | $7.33 | $7.39 | $7.29 | $7.39 | $5.26 | 83,482 |
| 2018-01-31 | $7.31 | $7.36 | $7.22 | $7.23 | $5.15 | 108,564 |
| 2018-01-30 | $7.22 | $7.26 | $7.19 | $7.21 | $5.13 | 85,358 |
| 2018-01-29 | $7.31 | $7.33 | $7.26 | $7.31 | $5.20 | 97,967 |
| 2018-01-26 | $7.29 | $7.34 | $7.28 | $7.33 | $5.22 | 51,720 |
| 2018-01-25 | $7.28 | $7.33 | $7.19 | $7.24 | $5.15 | 119,465 |
| 2018-01-24 | $7.37 | $7.38 | $7.30 | $7.33 | $5.22 | 80,173 |
| 2018-01-23 | $7.25 | $7.33 | $7.25 | $7.32 | $5.21 | 117,957 |
| 2018-01-22 | $7.25 | $7.31 | $7.23 | $7.31 | $5.20 | 62,268 |
| 2018-01-19 | $7.11 | $7.20 | $7.11 | $7.13 | $5.07 | 52,859 |
| 2018-01-18 | $7.19 | $7.27 | $7.17 | $7.21 | $5.13 | 112,878 |
| 2018-01-17 | $7.08 | $7.19 | $7.08 | $7.17 | $5.10 | 69,651 |
| 2018-01-16 | $7.08 | $7.18 | $7.07 | $7.11 | $5.06 | 278,500 |
| 2018-01-12 | $7.15 | $7.21 | $7.14 | $7.20 | $5.12 | 71,057 |
| 2018-01-11 | $7.11 | $7.19 | $7.10 | $7.18 | $5.11 | 103,296 |
| 2018-01-10 | $7.15 | $7.20 | $7.15 | $7.18 | $5.11 | 72,857 |
| 2018-01-09 | $7.05 | $7.11 | $7.04 | $7.07 | $5.03 | 85,521 |
| 2018-01-08 | $6.97 | $7.00 | $6.96 | $6.99 | $4.97 | 172,309 |
| 2018-01-05 | $6.98 | $7.05 | $6.93 | $6.98 | $4.97 | 82,128 |
| 2018-01-04 | $6.92 | $6.98 | $6.90 | $6.93 | $4.93 | 160,371 |
| 2018-01-03 | $6.74 | $6.79 | $6.74 | $6.77 | $4.82 | 60,192 |
| 2018-01-02 | $6.88 | $6.88 | $6.82 | $6.85 | $4.88 | 103,505 |
| 2017-12-29 | $6.84 | $6.84 | $6.77 | $6.78 | $4.83 | 73,339 |
| 2017-12-28 | $6.80 | $6.84 | $6.79 | $6.83 | $4.86 | 84,676 |
| 2017-12-27 | $6.81 | $6.83 | $6.79 | $6.82 | $4.85 | 94,788 |
| 2017-12-26 | $6.87 | $6.88 | $6.83 | $6.85 | $4.88 | 51,543 |
| 2017-12-22 | $6.84 | $6.88 | $6.82 | $6.87 | $4.89 | 60,934 |
| 2017-12-21 | $6.76 | $6.87 | $6.76 | $6.85 | $4.88 | 99,939 |
| 2017-12-20 | $6.75 | $6.79 | $6.73 | $6.75 | $4.80 | 89,465 |
| 2017-12-19 | $6.78 | $6.79 | $6.74 | $6.78 | $4.83 | 172,565 |
| 2017-12-18 | $6.77 | $6.78 | $6.72 | $6.74 | $4.80 | 193,605 |
| 2017-12-15 | $6.58 | $6.62 | $6.55 | $6.58 | $4.68 | 226,132 |
| 2017-12-14 | $6.69 | $6.69 | $6.60 | $6.61 | $4.70 | 93,323 |
| 2017-12-13 | $6.73 | $6.75 | $6.69 | $6.72 | $4.78 | 101,923 |
| 2017-12-12 | $6.75 | $6.79 | $6.73 | $6.77 | $4.82 | 77,979 |
| 2017-12-11 | $6.69 | $6.71 | $6.64 | $6.66 | $4.74 | 113,596 |
| 2017-12-08 | $6.74 | $6.74 | $6.64 | $6.67 | $4.75 | 95,839 |
| 2017-12-07 | $6.46 | $6.53 | $6.45 | $6.48 | $4.61 | 206,780 |
| 2017-12-06 | $6.43 | $6.47 | $6.40 | $6.42 | $4.57 | 84,042 |
| 2017-12-05 | $6.55 | $6.58 | $6.50 | $6.57 | $4.68 | 152,617 |
| 2017-12-04 | $6.60 | $6.62 | $6.58 | $6.59 | $4.69 | 123,003 |
| 2017-12-01 | $6.61 | $6.62 | $6.56 | $6.62 | $4.71 | 74,794 |
| 2017-11-30 | $6.89 | $6.90 | $6.77 | $6.77 | $4.82 | 79,825 |
| 2017-11-29 | $6.79 | $6.82 | $6.75 | $6.78 | $4.83 | 49,181 |
| 2017-11-28 | $6.82 | $6.87 | $6.78 | $6.86 | $4.88 | 111,265 |
| 2017-11-27 | $6.76 | $6.78 | $6.72 | $6.73 | $4.79 | 51,790 |
| 2017-11-24 | $6.78 | $6.79 | $6.75 | $6.76 | $4.81 | 53,683 |
| 2017-11-22 | $6.69 | $6.72 | $6.66 | $6.70 | $4.77 | 82,653 |
| 2017-11-21 | $6.65 | $6.72 | $6.65 | $6.69 | $4.76 | 133,322 |
| 2017-11-20 | $6.62 | $6.63 | $6.59 | $6.62 | $4.71 | 44,639 |
| 2017-11-17 | $6.71 | $6.76 | $6.71 | $6.75 | $4.80 | 73,274 |
| 2017-11-16 | $6.87 | $6.89 | $6.84 | $6.88 | $4.90 | 53,786 |
| 2017-11-15 | $6.86 | $6.94 | $6.83 | $6.91 | $4.92 | 99,469 |
| 2017-11-14 | $6.85 | $6.94 | $6.84 | $6.92 | $4.93 | 50,129 |
| 2017-11-13 | $6.94 | $7.01 | $6.93 | $7.01 | $4.99 | 43,353 |
| 2017-11-10 | $7.06 | $7.08 | $7.04 | $7.07 | $5.03 | 29,725 |
| 2017-11-09 | $7.06 | $7.12 | $7.06 | $7.11 | $5.06 | 47,360 |
| 2017-11-08 | $7.13 | $7.20 | $7.12 | $7.15 | $5.09 | 45,808 |
| 2017-11-07 | $7.14 | $7.20 | $7.11 | $7.13 | $5.07 | 63,055 |
| 2017-11-06 | $7.03 | $7.13 | $7.03 | $7.10 | $5.05 | 29,111 |
| 2017-11-03 | $7.03 | $7.06 | $7.02 | $7.06 | $5.02 | 70,446 |
| 2017-11-02 | $7.09 | $7.13 | $7.07 | $7.11 | $5.06 | 50,818 |
| 2017-11-01 | $7.10 | $7.10 | $7.05 | $7.08 | $5.04 | 31,973 |
| 2017-10-31 | $7.12 | $7.17 | $7.10 | $7.11 | $5.06 | 81,733 |
| 2017-10-30 | $7.11 | $7.13 | $7.09 | $7.12 | $5.07 | 68,804 |
| 2017-10-27 | $7.07 | $7.13 | $7.05 | $7.12 | $5.07 | 48,014 |
| 2017-10-26 | $7.19 | $7.19 | $7.10 | $7.11 | $5.06 | 60,081 |
| 2017-10-25 | $7.22 | $7.22 | $7.15 | $7.21 | $5.13 | 41,719 |
| 2017-10-24 | $7.27 | $7.34 | $7.27 | $7.31 | $5.20 | 34,704 |
| 2017-10-23 | $7.36 | $7.38 | $7.33 | $7.36 | $5.24 | 28,667 |
| 2017-10-20 | $7.41 | $7.43 | $7.38 | $7.41 | $5.27 | 25,677 |
| 2017-10-19 | $7.44 | $7.45 | $7.40 | $7.44 | $5.30 | 35,235 |
| 2017-10-18 | $7.44 | $7.44 | $7.41 | $7.44 | $5.30 | 77,882 |
| 2017-10-17 | $7.50 | $7.56 | $7.50 | $7.55 | $5.37 | 57,284 |
| 2017-10-16 | $7.40 | $7.42 | $7.38 | $7.42 | $5.28 | 25,591 |
| 2017-10-13 | $7.45 | $7.46 | $7.39 | $7.40 | $5.27 | 28,598 |
| 2017-10-12 | $7.69 | $7.70 | $7.61 | $7.62 | $5.42 | 30,590 |
| 2017-10-11 | $7.73 | $7.74 | $7.68 | $7.71 | $5.49 | 28,555 |
| 2017-10-10 | $7.69 | $7.74 | $7.69 | $7.73 | $5.50 | 25,470 |
| 2017-10-09 | $7.69 | $7.69 | $7.66 | $7.66 | $5.45 | 18,579 |
| 2017-10-06 | $7.68 | $7.75 | $7.67 | $7.75 | $5.52 | 21,501 |
| 2017-10-05 | $7.66 | $7.69 | $7.64 | $7.66 | $5.45 | 34,768 |
| 2017-10-04 | $7.56 | $7.60 | $7.54 | $7.59 | $5.40 | 44,866 |
| 2017-10-03 | $7.57 | $7.62 | $7.55 | $7.58 | $5.39 | 26,081 |
| 2017-10-02 | $7.52 | $7.57 | $7.51 | $7.56 | $5.38 | 29,784 |
| 2017-09-29 | $7.45 | $7.52 | $7.43 | $7.51 | $5.35 | 37,829 |
| 2017-09-28 | $7.42 | $7.44 | $7.39 | $7.42 | $5.28 | 54,459 |
| 2017-09-27 | $7.46 | $7.46 | $7.42 | $7.46 | $5.31 | 35,758 |
| 2017-09-26 | $7.37 | $7.38 | $7.31 | $7.37 | $5.25 | 40,309 |
| 2017-09-25 | $7.40 | $7.43 | $7.32 | $7.36 | $5.24 | 25,529 |
| 2017-09-22 | $7.40 | $7.46 | $7.40 | $7.46 | $5.31 | 33,526 |
| 2017-09-21 | $7.39 | $7.43 | $7.38 | $7.39 | $5.26 | 36,081 |
| 2017-09-20 | $7.33 | $7.34 | $7.24 | $7.31 | $5.20 | 43,865 |
| 2017-09-19 | $7.28 | $7.33 | $7.28 | $7.33 | $5.22 | 42,280 |
| 2017-09-18 | $7.32 | $7.34 | $7.27 | $7.30 | $5.20 | 23,027 |
| 2017-09-15 | $7.29 | $7.30 | $7.26 | $7.27 | $5.17 | 18,460 |
| 2017-09-14 | $7.30 | $7.34 | $7.27 | $7.34 | $5.22 | 17,977 |
| 2017-09-13 | $7.35 | $7.39 | $7.30 | $7.32 | $5.21 | 44,615 |
| 2017-09-12 | $7.38 | $7.41 | $7.36 | $7.40 | $5.27 | 23,277 |
| 2017-09-11 | $7.27 | $7.28 | $7.24 | $7.28 | $5.18 | 38,577 |
| 2017-09-08 | $7.28 | $7.29 | $7.25 | $7.28 | $5.18 | 19,401 |
| 2017-09-07 | $7.27 | $7.27 | $7.21 | $7.27 | $5.17 | 49,627 |
| 2017-09-06 | $7.21 | $7.26 | $7.21 | $7.22 | $5.14 | 30,816 |
| 2017-09-05 | $7.24 | $7.27 | $7.16 | $7.21 | $5.13 | 62,773 |
| 2017-09-01 | $7.35 | $7.37 | $7.32 | $7.33 | $5.22 | 56,571 |
| 2017-08-31 | $7.42 | $7.47 | $7.40 | $7.44 | $5.30 | 25,175 |
| 2017-08-30 | $7.31 | $7.35 | $7.30 | $7.32 | $5.21 | 33,751 |
| 2017-08-29 | $7.21 | $7.24 | $7.20 | $7.23 | $5.15 | 44,974 |
| 2017-08-28 | $7.23 | $7.24 | $7.19 | $7.23 | $5.15 | 47,508 |
| 2017-08-25 | $7.14 | $7.22 | $7.14 | $7.22 | $5.14 | 22,401 |
| 2017-08-24 | $7.14 | $7.16 | $7.11 | $7.14 | $5.08 | 32,681 |
| 2017-08-23 | $7.08 | $7.14 | $7.05 | $7.14 | $5.08 | 38,660 |
| 2017-08-22 | $7.14 | $7.17 | $7.13 | $7.17 | $5.10 | 54,404 |
| 2017-08-21 | $7.18 | $7.22 | $7.15 | $7.20 | $5.12 | 37,177 |
| 2017-08-18 | $7.13 | $7.21 | $7.13 | $7.20 | $5.12 | 20,914 |
| 2017-08-17 | $7.22 | $7.22 | $7.15 | $7.15 | $5.09 | 72,962 |
| 2017-08-16 | $7.32 | $7.38 | $7.32 | $7.37 | $5.25 | 30,260 |
| 2017-08-15 | $7.35 | $7.35 | $7.27 | $7.33 | $5.22 | 44,649 |
| 2017-08-14 | $7.27 | $7.30 | $7.26 | $7.30 | $5.20 | 33,148 |
| 2017-08-11 | $7.23 | $7.24 | $7.18 | $7.23 | $5.15 | 51,774 |
| 2017-08-10 | $7.30 | $7.30 | $7.25 | $7.29 | $5.19 | 73,529 |
| 2017-08-09 | $7.23 | $7.33 | $7.23 | $7.31 | $5.20 | 22,864 |
| 2017-08-08 | $7.34 | $7.36 | $7.28 | $7.30 | $5.20 | 30,685 |
| 2017-08-07 | $7.36 | $7.42 | $7.36 | $7.42 | $5.28 | 25,818 |
| 2017-08-04 | $7.47 | $7.47 | $7.39 | $7.42 | $5.28 | 28,004 |
| 2017-08-03 | $7.42 | $7.43 | $7.38 | $7.40 | $5.27 | 797,744 |
| 2017-08-02 | $7.42 | $7.44 | $7.39 | $7.41 | $5.27 | 109,991 |
| 2017-08-01 | $7.45 | $7.46 | $7.42 | $7.44 | $5.30 | 23,046 |
| 2017-07-31 | $7.37 | $7.40 | $7.33 | $7.39 | $5.26 | 86,291 |
| 2017-07-28 | $7.42 | $7.48 | $7.42 | $7.45 | $5.30 | 39,120 |
| 2017-07-27 | $7.43 | $7.43 | $7.35 | $7.38 | $5.25 | 31,995 |
| 2017-07-26 | $7.33 | $7.43 | $7.33 | $7.43 | $5.29 | 27,335 |
| 2017-07-25 | $7.36 | $7.36 | $7.29 | $7.33 | $5.22 | 39,611 |
| 2017-07-24 | $7.32 | $7.36 | $7.29 | $7.36 | $5.24 | 32,492 |
| 2017-07-21 | $7.41 | $7.45 | $7.37 | $7.43 | $5.29 | 31,867 |
| 2017-07-20 | $7.41 | $7.46 | $7.40 | $7.44 | $5.30 | 35,159 |
| 2017-07-19 | $7.37 | $7.40 | $7.34 | $7.38 | $5.25 | 28,580 |
| 2017-07-18 | $7.32 | $7.33 | $7.25 | $7.27 | $5.17 | 38,284 |
| 2017-07-17 | $7.59 | $7.59 | $7.55 | $7.59 | $5.40 | 34,207 |
| 2017-07-14 | $7.53 | $7.58 | $7.50 | $7.58 | $5.39 | 36,920 |
| 2017-07-13 | $7.42 | $7.46 | $7.42 | $7.46 | $5.31 | 38,998 |
| 2017-07-12 | $7.39 | $7.42 | $7.37 | $7.39 | $5.26 | 24,268 |
| 2017-07-11 | $7.40 | $7.42 | $7.35 | $7.42 | $5.28 | 19,184 |
| 2017-07-10 | $7.32 | $7.35 | $7.30 | $7.35 | $5.23 | 23,147 |
| 2017-07-07 | $7.29 | $7.33 | $7.26 | $7.30 | $5.20 | 33,084 |
| 2017-07-06 | $7.17 | $7.26 | $7.17 | $7.24 | $5.15 | 22,004 |
| 2017-07-05 | $7.27 | $7.27 | $7.21 | $7.24 | $5.15 | 65,527 |
| 2017-07-03 | $7.18 | $7.23 | $7.18 | $7.21 | $5.13 | 22,165 |
| 2017-06-30 | $7.14 | $7.15 | $7.08 | $7.15 | $5.09 | 53,617 |
| 2017-06-29 | $7.13 | $7.14 | $7.07 | $7.13 | $5.07 | 49,052 |
| 2017-06-28 | $6.97 | $7.06 | $6.97 | $7.06 | $5.02 | 54,238 |
| 2017-06-27 | $6.91 | $6.96 | $6.91 | $6.92 | $4.93 | 44,682 |
| 2017-06-26 | $6.91 | $6.92 | $6.83 | $6.83 | $4.86 | 54,314 |
| 2017-06-23 | $6.84 | $6.88 | $6.81 | $6.87 | $4.89 | 46,488 |
| 2017-06-22 | $6.83 | $6.86 | $6.82 | $6.84 | $4.87 | 46,508 |
| 2017-06-21 | $6.84 | $6.88 | $6.83 | $6.88 | $4.90 | 55,497 |
| 2017-06-20 | $6.91 | $6.91 | $6.84 | $6.87 | $4.89 | 42,369 |
| 2017-06-19 | $7.00 | $7.02 | $6.99 | $7.00 | $4.98 | 51,753 |
| 2017-06-16 | $6.96 | $6.97 | $6.92 | $6.96 | $4.95 | 28,069 |
| 2017-06-15 | $6.90 | $6.97 | $6.90 | $6.97 | $4.96 | 28,427 |
| 2017-06-14 | $7.07 | $7.07 | $6.98 | $7.03 | $5.00 | 58,979 |
| 2017-06-13 | $7.03 | $7.05 | $7.00 | $7.04 | $5.01 | 31,972 |
| 2017-06-12 | $7.00 | $7.00 | $6.95 | $6.99 | $4.97 | 31,820 |
| 2017-06-09 | $7.04 | $7.07 | $7.01 | $7.05 | $5.02 | 27,098 |
| 2017-06-08 | $7.03 | $7.08 | $7.03 | $7.05 | $5.02 | 31,057 |
| 2017-06-07 | $7.01 | $7.08 | $7.01 | $7.08 | $5.04 | 40,488 |
| 2017-06-06 | $6.94 | $6.96 | $6.90 | $6.94 | $4.94 | 40,829 |
| 2017-06-05 | $6.96 | $6.98 | $6.94 | $6.97 | $4.96 | 60,584 |
| 2017-06-02 | $6.99 | $7.02 | $6.96 | $6.98 | $4.97 | 26,679 |
| 2017-06-01 | $6.95 | $7.02 | $6.92 | $7.01 | $4.99 | 54,674 |
| 2017-05-31 | $7.02 | $7.04 | $6.94 | $7.01 | $4.99 | 51,035 |
| 2017-05-30 | $6.93 | $7.00 | $6.93 | $6.98 | $4.97 | 37,477 |
| 2017-05-26 | $7.00 | $7.03 | $6.98 | $7.02 | $5.00 | 42,070 |
| 2017-05-25 | $7.04 | $7.04 | $6.98 | $7.02 | $5.00 | 40,487 |
| 2017-05-24 | $6.95 | $7.02 | $6.95 | $7.02 | $5.00 | 39,549 |
| 2017-05-23 | $7.11 | $7.15 | $7.07 | $7.07 | $5.03 | 36,304 |
| 2017-05-22 | $7.39 | $7.39 | $7.06 | $7.10 | $5.05 | 42,575 |
| 2017-05-19 | $7.06 | $7.14 | $7.06 | $7.13 | $5.07 | 44,774 |
| 2017-05-18 | $7.02 | $7.07 | $6.99 | $7.02 | $5.00 | 35,527 |
| 2017-05-17 | $7.37 | $7.37 | $7.01 | $7.05 | $5.02 | 34,794 |
| 2017-05-16 | $7.17 | $7.17 | $7.12 | $7.17 | $5.10 | 51,057 |
| 2017-05-15 | $7.13 | $7.17 | $7.13 | $7.17 | $5.10 | 31,385 |
| 2017-05-12 | $7.09 | $7.12 | $7.07 | $7.11 | $5.06 | 31,854 |
| 2017-05-11 | $7.08 | $7.11 | $7.06 | $7.11 | $5.06 | 34,971 |
| 2017-05-10 | $7.10 | $7.12 | $7.07 | $7.12 | $5.07 | 22,297 |
| 2017-05-09 | $7.14 | $7.14 | $7.07 | $7.10 | $5.05 | 65,713 |
| 2017-05-08 | $7.05 | $7.11 | $7.04 | $7.11 | $5.06 | 30,425 |
| 2017-05-05 | $7.16 | $7.28 | $7.16 | $7.28 | $5.18 | 79,142 |
| 2017-05-04 | $7.11 | $7.15 | $7.09 | $7.13 | $5.07 | 28,604 |
| 2017-05-03 | $7.12 | $7.16 | $7.12 | $7.16 | $5.10 | 30,946 |
| 2017-05-02 | $7.09 | $7.14 | $7.07 | $7.13 | $5.07 | 42,801 |
| 2017-05-01 | $7.04 | $7.15 | $7.04 | $7.12 | $5.07 | 32,863 |
| 2017-04-28 | $7.09 | $7.12 | $7.03 | $7.05 | $5.02 | 36,899 |
| 2017-04-27 | $6.92 | $6.94 | $6.88 | $6.92 | $4.93 | 37,990 |
| 2017-04-26 | $6.89 | $6.97 | $6.89 | $6.94 | $4.94 | 41,453 |
| 2017-04-25 | $7.00 | $7.08 | $7.00 | $7.02 | $5.00 | 39,973 |
| 2017-04-24 | $7.00 | $7.05 | $6.99 | $7.04 | $5.01 | 41,683 |
| 2017-04-21 | $6.73 | $6.73 | $6.64 | $6.66 | $4.74 | 42,956 |
| 2017-04-20 | $6.72 | $6.76 | $6.72 | $6.73 | $4.79 | 34,582 |
| 2017-04-19 | $6.69 | $6.71 | $6.68 | $6.69 | $4.76 | 27,479 |
| 2017-04-18 | $6.62 | $6.63 | $6.55 | $6.61 | $4.70 | 104,466 |
| 2017-04-17 | $6.67 | $6.74 | $6.66 | $6.73 | $4.79 | 50,872 |
| 2017-04-13 | $6.71 | $6.71 | $6.61 | $6.63 | $4.54 | 40,411 |
| 2017-04-12 | $6.65 | $6.69 | $6.64 | $6.67 | $4.56 | 53,271 |
| 2017-04-11 | $6.64 | $6.68 | $6.60 | $6.65 | $4.55 | 106,004 |
| 2017-04-10 | $6.60 | $6.64 | $6.59 | $6.62 | $4.53 | 35,181 |
| 2017-04-07 | $6.57 | $6.61 | $6.54 | $6.58 | $4.50 | 34,400 |
| 2017-04-06 | $6.60 | $6.65 | $6.58 | $6.61 | $4.52 | 28,105 |
| 2017-04-05 | $6.64 | $6.68 | $6.59 | $6.60 | $4.52 | 38,460 |
| 2017-04-04 | $6.64 | $6.68 | $6.63 | $6.68 | $4.57 | 61,654 |
| 2017-04-03 | $6.85 | $6.85 | $6.72 | $6.79 | $4.65 | 31,240 |
| 2017-03-31 | $6.79 | $6.86 | $6.79 | $6.86 | $4.69 | 32,817 |
| 2017-03-30 | $6.80 | $6.82 | $6.76 | $6.80 | $4.65 | 26,346 |
| 2017-03-29 | $6.92 | $6.93 | $6.81 | $6.91 | $4.73 | 40,088 |
| 2017-03-28 | $7.08 | $7.17 | $7.08 | $7.14 | $4.70 | 27,138 |
| 2017-03-27 | $7.04 | $7.17 | $7.00 | $7.15 | $4.70 | 50,460 |
| 2017-03-24 | $7.03 | $7.09 | $7.03 | $7.06 | $4.64 | 39,867 |
| 2017-03-23 | $7.04 | $7.12 | $7.04 | $7.07 | $4.65 | 36,588 |
| 2017-03-22 | $7.03 | $7.07 | $7.02 | $7.05 | $4.64 | 31,690 |
| 2017-03-21 | $7.09 | $7.11 | $7.01 | $7.03 | $4.62 | 38,934 |
| 2017-03-20 | $7.05 | $7.06 | $6.99 | $7.01 | $4.61 | 28,723 |
| 2017-03-17 | $7.13 | $7.13 | $7.04 | $7.06 | $4.64 | 29,576 |
| 2017-03-16 | $7.11 | $7.15 | $7.07 | $7.14 | $4.70 | 38,148 |
| 2017-03-15 | $6.98 | $7.11 | $6.97 | $7.10 | $4.67 | 46,521 |
| 2017-03-14 | $6.99 | $6.99 | $6.96 | $6.98 | $4.59 | 19,103 |
| 2017-03-13 | $7.02 | $7.09 | $6.99 | $7.08 | $4.66 | 50,421 |
| 2017-03-10 | $6.98 | $7.02 | $6.98 | $7.00 | $4.60 | 50,516 |
| 2017-03-09 | $6.95 | $6.99 | $6.94 | $6.96 | $4.58 | 32,895 |
| 2017-03-08 | $6.95 | $6.95 | $6.87 | $6.87 | $4.52 | 43,558 |
| 2017-03-07 | $6.93 | $6.96 | $6.90 | $6.92 | $4.55 | 58,221 |
| 2017-03-06 | $6.94 | $6.98 | $6.94 | $6.97 | $4.59 | 27,760 |
| 2017-03-03 | $6.94 | $6.98 | $6.89 | $6.98 | $4.59 | 50,388 |
| 2017-03-02 | $6.91 | $6.91 | $6.87 | $6.89 | $4.53 | 56,319 |
| 2017-03-01 | $6.99 | $7.03 | $6.96 | $7.02 | $4.62 | 56,367 |
| 2017-02-28 | $6.90 | $6.93 | $6.88 | $6.90 | $4.54 | 34,646 |
| 2017-02-27 | $6.91 | $6.96 | $6.90 | $6.93 | $4.56 | 165,911 |
| 2017-02-24 | $7.01 | $7.04 | $6.99 | $7.03 | $4.62 | 33,354 |
| 2017-02-23 | $7.19 | $7.19 | $7.13 | $7.16 | $4.71 | 96,652 |
| 2017-02-22 | $7.14 | $7.19 | $7.11 | $7.16 | $4.71 | 40,613 |
| 2017-02-21 | $7.25 | $7.29 | $7.24 | $7.29 | $4.80 | 62,944 |
| 2017-02-17 | $7.36 | $7.37 | $7.33 | $7.36 | $4.84 | 58,168 |
| 2017-02-16 | $7.38 | $7.43 | $7.36 | $7.43 | $4.89 | 39,325 |
| 2017-02-15 | $7.34 | $7.40 | $7.33 | $7.38 | $4.85 | 27,975 |
| 2017-02-14 | $7.28 | $7.40 | $7.27 | $7.33 | $4.82 | 30,898 |
| 2017-02-13 | $7.29 | $7.32 | $7.27 | $7.30 | $4.80 | 46,041 |
| 2017-02-10 | $7.26 | $7.28 | $7.24 | $7.28 | $4.79 | 31,396 |
| 2017-02-09 | $7.26 | $7.31 | $7.25 | $7.30 | $4.80 | 44,367 |
| 2017-02-08 | $7.28 | $7.34 | $7.26 | $7.34 | $4.83 | 40,624 |
| 2017-02-07 | $7.55 | $7.55 | $7.48 | $7.51 | $4.94 | 29,015 |
| 2017-02-06 | $7.62 | $7.62 | $7.56 | $7.60 | $5.00 | 28,698 |
| 2017-02-03 | $7.64 | $7.71 | $7.62 | $7.69 | $5.06 | 67,305 |
| 2017-02-02 | $7.62 | $7.64 | $7.58 | $7.60 | $5.00 | 51,113 |
| 2017-02-01 | $7.45 | $7.55 | $7.45 | $7.50 | $4.93 | 23,544 |
| 2017-01-31 | $7.46 | $7.46 | $7.38 | $7.43 | $4.88 | 44,632 |
| 2017-01-30 | $7.36 | $7.40 | $7.36 | $7.39 | $4.86 | 40,883 |
| 2017-01-27 | $7.48 | $7.48 | $7.42 | $7.44 | $4.89 | 27,238 |
| 2017-01-26 | $7.36 | $7.43 | $7.36 | $7.41 | $4.87 | 85,939 |
| 2017-01-25 | $7.36 | $7.40 | $7.33 | $7.36 | $4.84 | 292,597 |
| 2017-01-24 | $7.24 | $7.28 | $7.20 | $7.27 | $4.78 | 63,247 |
| 2017-01-23 | $7.15 | $7.17 | $7.11 | $7.16 | $4.71 | 39,902 |
| 2017-01-20 | $7.15 | $7.21 | $7.14 | $7.19 | $4.73 | 55,219 |
| 2017-01-19 | $6.89 | $6.93 | $6.88 | $6.93 | $4.56 | 49,402 |
| 2017-01-18 | $6.96 | $7.02 | $6.95 | $7.00 | $4.60 | 34,325 |
| 2017-01-17 | $6.90 | $6.91 | $6.84 | $6.88 | $4.53 | 106,793 |
| 2017-01-13 | $6.97 | $7.01 | $6.95 | $6.97 | $4.59 | 45,450 |
| 2017-01-12 | $6.88 | $6.91 | $6.82 | $6.87 | $4.52 | 72,237 |
| 2017-01-11 | $6.67 | $6.78 | $6.67 | $6.78 | $4.46 | 33,130 |
| 2017-01-10 | $6.71 | $6.74 | $6.69 | $6.69 | $4.40 | 34,670 |
| 2017-01-09 | $6.73 | $6.77 | $6.69 | $6.75 | $4.44 | 80,010 |
| 2017-01-06 | $6.97 | $6.99 | $6.96 | $6.99 | $4.60 | 52,087 |
| 2017-01-05 | $6.99 | $7.02 | $6.97 | $7.01 | $4.61 | 27,916 |
| 2017-01-04 | $7.00 | $7.04 | $6.98 | $7.03 | $4.62 | 32,649 |
| 2017-01-03 | $6.98 | $7.00 | $6.95 | $6.97 | $4.59 | 20,447 |
| 2016-12-30 | $6.94 | $6.97 | $6.89 | $6.91 | $4.55 | 31,903 |
| 2016-12-29 | $6.90 | $6.92 | $6.86 | $6.89 | $4.53 | 34,060 |
| 2016-12-28 | $6.91 | $6.92 | $6.85 | $6.87 | $4.52 | 39,957 |
| 2016-12-27 | $6.88 | $6.93 | $6.88 | $6.89 | $4.53 | 40,987 |
| 2016-12-23 | $6.82 | $6.89 | $6.81 | $6.86 | $4.51 | 48,474 |
| 2016-12-22 | $6.90 | $6.91 | $6.84 | $6.84 | $4.50 | 54,626 |
| 2016-12-21 | $6.89 | $6.94 | $6.88 | $6.92 | $4.55 | 71,585 |
| 2016-12-20 | $6.85 | $6.90 | $6.85 | $6.89 | $4.53 | 128,798 |
| 2016-12-19 | $6.85 | $6.89 | $6.83 | $6.86 | $4.51 | 1,047,443 |
| 2016-12-16 | $6.93 | $7.00 | $6.92 | $6.95 | $4.57 | 204,310 |
| 2016-12-15 | $6.96 | $7.02 | $6.96 | $6.97 | $4.59 | 60,823 |
| 2016-12-14 | $7.18 | $7.22 | $7.10 | $7.10 | $4.67 | 70,066 |
| 2016-12-13 | $7.27 | $7.32 | $7.25 | $7.31 | $4.81 | 87,110 |
| 2016-12-12 | $7.21 | $7.26 | $7.21 | $7.25 | $4.77 | 32,305 |
| 2016-12-09 | $7.20 | $7.26 | $7.18 | $7.23 | $4.76 | 50,281 |
| 2016-12-08 | $7.12 | $7.17 | $7.08 | $7.15 | $4.70 | 34,337 |
| 2016-12-07 | $7.13 | $7.25 | $7.12 | $7.23 | $4.75 | 33,675 |
| 2016-12-06 | $7.01 | $7.15 | $7.01 | $7.12 | $4.68 | 39,976 |
| 2016-12-05 | $6.92 | $7.06 | $6.92 | $7.03 | $4.62 | 42,837 |
| 2016-12-02 | $6.86 | $6.87 | $6.83 | $6.87 | $4.52 | 68,839 |
| 2016-12-01 | $6.89 | $6.90 | $6.85 | $6.89 | $4.53 | 69,282 |
| 2016-11-30 | $6.87 | $6.90 | $6.83 | $6.89 | $4.53 | 156,723 |
| 2016-11-29 | $6.75 | $6.80 | $6.74 | $6.76 | $4.45 | 39,841 |
| 2016-11-28 | $6.79 | $6.80 | $6.74 | $6.78 | $4.46 | 142,865 |
| 2016-11-25 | $6.83 | $6.91 | $6.83 | $6.90 | $4.54 | 30,494 |
| 2016-11-23 | $6.80 | $6.83 | $6.80 | $6.82 | $4.49 | 28,562 |
| 2016-11-22 | $6.90 | $6.98 | $6.90 | $6.98 | $4.59 | 35,960 |
| 2016-11-21 | $6.86 | $6.90 | $6.84 | $6.89 | $4.53 | 27,035 |
| 2016-11-18 | $6.77 | $6.81 | $6.75 | $6.80 | $4.47 | 42,120 |
| 2016-11-17 | $6.72 | $6.80 | $6.71 | $6.76 | $4.45 | 44,202 |
| 2016-11-16 | $6.73 | $6.74 | $6.69 | $6.73 | $4.43 | 48,002 |
| 2016-11-15 | $6.69 | $6.84 | $6.69 | $6.84 | $4.50 | 78,860 |
| 2016-11-14 | $6.67 | $6.71 | $6.65 | $6.68 | $4.39 | 55,839 |
| 2016-11-11 | $6.89 | $6.90 | $6.79 | $6.85 | $4.51 | 56,855 |
| 2016-11-10 | $6.96 | $7.01 | $6.85 | $6.97 | $4.59 | 90,901 |
| 2016-11-09 | $6.79 | $6.89 | $6.77 | $6.89 | $4.53 | 70,350 |
| 2016-11-08 | $6.68 | $6.81 | $6.68 | $6.76 | $4.45 | 26,993 |
| 2016-11-07 | $6.63 | $6.69 | $6.63 | $6.67 | $4.39 | 31,529 |
| 2016-11-04 | $6.60 | $6.65 | $6.57 | $6.59 | $4.34 | 50,954 |
| 2016-11-03 | $6.70 | $6.71 | $6.61 | $6.64 | $4.37 | 34,339 |
| 2016-11-02 | $6.69 | $6.70 | $6.61 | $6.65 | $4.37 | 33,656 |
| 2016-11-01 | $6.80 | $6.81 | $6.67 | $6.72 | $4.42 | 50,354 |
| 2016-10-31 | $6.83 | $6.84 | $6.75 | $6.78 | $4.46 | 41,813 |
| 2016-10-28 | $6.89 | $6.92 | $6.85 | $6.89 | $4.53 | 22,352 |
| 2016-10-27 | $6.86 | $6.88 | $6.83 | $6.83 | $4.49 | 39,647 |
| 2016-10-26 | $6.88 | $6.98 | $6.88 | $6.95 | $4.57 | 39,849 |
| 2016-10-25 | $6.93 | $7.00 | $6.92 | $6.97 | $4.59 | 31,189 |
| 2016-10-24 | $6.97 | $6.98 | $6.93 | $6.96 | $4.58 | 43,700 |
| 2016-10-21 | $6.91 | $7.00 | $6.91 | $6.99 | $4.60 | 34,277 |
| 2016-10-20 | $6.87 | $6.91 | $6.84 | $6.89 | $4.53 | 20,574 |
| 2016-10-19 | $6.73 | $6.81 | $6.72 | $6.81 | $4.48 | 49,706 |
| 2016-10-18 | $6.89 | $6.94 | $6.86 | $6.90 | $4.54 | 23,229 |
| 2016-10-17 | $6.84 | $6.86 | $6.82 | $6.83 | $4.49 | 29,040 |
| 2016-10-14 | $6.82 | $6.84 | $6.78 | $6.81 | $4.48 | 41,691 |
| 2016-10-13 | $6.62 | $6.72 | $6.61 | $6.71 | $4.41 | 51,134 |
| 2016-10-12 | $6.73 | $6.76 | $6.71 | $6.73 | $4.43 | 45,458 |
| 2016-10-11 | $6.78 | $6.78 | $6.66 | $6.72 | $4.42 | 32,641 |
| 2016-10-10 | $6.92 | $6.94 | $6.90 | $6.93 | $4.56 | 36,257 |
| 2016-10-07 | $6.86 | $6.90 | $6.82 | $6.89 | $4.53 | 27,496 |
| 2016-10-06 | $6.96 | $6.99 | $6.93 | $6.97 | $4.59 | 35,030 |
| 2016-10-05 | $6.93 | $6.95 | $6.90 | $6.93 | $4.56 | 25,472 |
| 2016-10-04 | $6.94 | $6.98 | $6.88 | $6.94 | $4.57 | 45,428 |
| 2016-10-03 | $6.97 | $6.98 | $6.93 | $6.96 | $4.58 | 1,284,931 |
| 2016-09-30 | $6.73 | $6.84 | $6.73 | $6.80 | $4.47 | 62,803 |
| 2016-09-29 | $6.82 | $6.86 | $6.65 | $6.72 | $4.42 | 36,952 |
| 2016-09-28 | $6.76 | $6.81 | $6.69 | $6.81 | $4.48 | 43,063 |
| 2016-09-27 | $6.61 | $6.74 | $6.61 | $6.72 | $4.42 | 40,173 |
| 2016-09-26 | $6.68 | $6.74 | $6.67 | $6.71 | $4.41 | 54,315 |
| 2016-09-23 | $6.79 | $6.85 | $6.78 | $6.85 | $4.51 | 29,133 |
| 2016-09-22 | $6.87 | $6.89 | $6.83 | $6.85 | $4.51 | 27,983 |
| 2016-09-21 | $6.71 | $6.81 | $6.71 | $6.80 | $4.47 | 139,568 |
| 2016-09-20 | $6.66 | $6.73 | $6.66 | $6.69 | $4.40 | 26,698 |
| 2016-09-19 | $6.72 | $6.72 | $6.64 | $6.69 | $4.40 | 32,789 |
| 2016-09-16 | $6.65 | $6.65 | $6.57 | $6.63 | $4.36 | 39,052 |
| 2016-09-15 | $6.71 | $7.07 | $6.71 | $6.78 | $4.46 | 29,128 |
| 2016-09-14 | $6.65 | $6.71 | $6.63 | $6.65 | $4.37 | 25,315 |
| 2016-09-13 | $6.78 | $6.78 | $6.60 | $6.62 | $4.35 | 32,750 |
| 2016-09-12 | $6.64 | $6.82 | $6.64 | $6.81 | $4.48 | 38,283 |
| 2016-09-09 | $6.77 | $6.81 | $6.72 | $6.75 | $4.44 | 33,086 |
| 2016-09-08 | $6.84 | $6.84 | $6.79 | $6.81 | $4.48 | 26,411 |
| 2016-09-07 | $6.75 | $6.81 | $6.74 | $6.77 | $4.45 | 55,201 |
| 2016-09-06 | $6.68 | $6.69 | $6.62 | $6.67 | $4.38 | 54,341 |
| 2016-09-02 | $6.59 | $6.65 | $6.57 | $6.64 | $4.37 | 46,178 |
| 2016-09-01 | $6.50 | $6.56 | $6.50 | $6.56 | $4.31 | 40,162 |
| 2016-08-31 | $6.40 | $6.45 | $6.38 | $6.41 | $4.21 | 37,498 |
| 2016-08-30 | $6.37 | $6.42 | $6.33 | $6.38 | $4.20 | 25,237 |
| 2016-08-29 | $6.32 | $6.38 | $6.31 | $6.34 | $4.17 | 46,554 |
| 2016-08-26 | $6.37 | $6.43 | $6.26 | $6.32 | $4.16 | 53,936 |
| 2016-08-25 | $6.32 | $6.34 | $6.27 | $6.27 | $4.12 | 35,973 |
| 2016-08-24 | $6.31 | $6.38 | $6.28 | $6.32 | $4.16 | 56,325 |
| 2016-08-23 | $6.33 | $6.33 | $6.23 | $6.28 | $4.13 | 41,512 |
| 2016-08-22 | $6.17 | $6.25 | $6.17 | $6.21 | $4.09 | 43,702 |
| 2016-08-19 | $6.23 | $6.24 | $6.15 | $6.24 | $4.10 | 34,957 |
| 2016-08-18 | $6.30 | $6.33 | $6.26 | $6.30 | $4.14 | 34,874 |
| 2016-08-17 | $6.23 | $6.30 | $6.22 | $6.30 | $4.14 | 35,032 |
| 2016-08-16 | $6.30 | $6.35 | $6.27 | $6.27 | $4.12 | 38,046 |
| 2016-08-15 | $6.37 | $6.39 | $6.34 | $6.36 | $4.18 | 93,463 |
| 2016-08-12 | $6.35 | $6.37 | $6.31 | $6.31 | $4.15 | 281,160 |
| 2016-08-11 | $6.36 | $6.39 | $6.32 | $6.35 | $4.17 | 602,260 |
| 2016-08-10 | $6.32 | $6.37 | $6.31 | $6.33 | $4.16 | 42,386 |
| 2016-08-09 | $6.23 | $6.32 | $6.23 | $6.28 | $4.13 | 60,752 |
| 2016-08-08 | $6.10 | $6.15 | $6.10 | $6.14 | $4.04 | 70,808 |
| 2016-08-05 | $6.01 | $6.07 | $6.01 | $6.04 | $3.97 | 54,751 |
| 2016-08-04 | $5.99 | $6.06 | $5.99 | $6.05 | $3.98 | 42,521 |
| 2016-08-03 | $5.90 | $6.00 | $5.90 | $5.93 | $3.90 | 74,058 |
| 2016-08-02 | $5.93 | $5.96 | $5.90 | $5.93 | $3.90 | 69,307 |
| 2016-08-01 | $5.89 | $6.02 | $5.89 | $5.90 | $3.88 | 50,860 |
| 2016-07-29 | $5.98 | $6.03 | $5.94 | $5.98 | $3.93 | 31,989 |
| 2016-07-28 | $5.92 | $5.95 | $5.87 | $5.89 | $3.87 | 59,565 |
| 2016-07-27 | $5.90 | $6.18 | $5.87 | $5.95 | $3.91 | 48,989 |
| 2016-07-26 | $5.96 | $5.98 | $5.93 | $5.97 | $3.93 | 93,094 |
| 2016-07-25 | $5.99 | $5.99 | $5.92 | $5.94 | $3.90 | 99,969 |
| 2016-07-22 | $5.98 | $5.99 | $5.89 | $5.93 | $3.90 | 55,107 |
| 2016-07-21 | $6.00 | $6.06 | $5.98 | $6.00 | $3.94 | 52,661 |
| 2016-07-20 | $6.03 | $6.06 | $5.99 | $6.05 | $3.98 | 60,897 |
| 2016-07-19 | $5.97 | $5.99 | $5.95 | $5.96 | $3.92 | 115,026 |
| 2016-07-18 | $5.94 | $6.00 | $5.91 | $5.95 | $3.91 | 204,850 |
| 2016-07-15 | $6.03 | $6.18 | $6.02 | $6.10 | $4.01 | 574,846 |
| 2016-07-14 | $5.82 | $6.00 | $5.82 | $5.99 | $3.94 | 338,502 |
| 2016-07-13 | $5.75 | $5.83 | $5.75 | $5.82 | $3.83 | 343,777 |
| 2016-07-12 | $5.75 | $5.79 | $5.75 | $5.75 | $3.78 | 220,494 |
| 2016-07-11 | $5.66 | $5.74 | $5.61 | $5.62 | $3.70 | 41,086 |
| 2016-07-08 | $5.56 | $5.56 | $5.47 | $5.51 | $3.62 | 68,591 |
| 2016-07-07 | $5.44 | $5.48 | $5.41 | $5.42 | $3.57 | 222,999 |
| 2016-07-06 | $5.30 | $5.39 | $5.22 | $5.38 | $3.54 | 127,573 |
| 2016-07-05 | $5.65 | $5.65 | $5.53 | $5.57 | $3.67 | 95,277 |
| 2016-07-01 | $5.98 | $5.98 | $5.94 | $5.96 | $3.92 | 52,063 |
| 2016-06-30 | $5.89 | $6.02 | $5.89 | $6.01 | $3.95 | 65,489 |
| 2016-06-29 | $5.79 | $5.90 | $5.79 | $5.89 | $3.87 | 81,720 |
| 2016-06-28 | $5.75 | $5.78 | $5.71 | $5.75 | $3.78 | 166,538 |
| 2016-06-27 | $5.60 | $5.66 | $5.54 | $5.65 | $3.72 | 119,604 |
| 2016-06-24 | $5.84 | $6.51 | $5.50 | $6.14 | $4.04 | 88,227 |
| 2016-06-23 | $6.41 | $6.53 | $6.41 | $6.53 | $4.30 | 42,273 |
| 2016-06-22 | $6.38 | $6.40 | $6.32 | $6.36 | $4.18 | 52,697 |
| 2016-06-21 | $6.23 | $6.32 | $6.23 | $6.30 | $4.14 | 64,705 |
| 2016-06-20 | $6.26 | $6.30 | $6.26 | $6.29 | $4.14 | 76,171 |
| 2016-06-17 | $5.94 | $6.02 | $5.90 | $5.98 | $3.93 | 141,785 |
| 2016-06-16 | $5.78 | $5.90 | $5.74 | $5.86 | $3.85 | 141,578 |
| 2016-06-15 | $5.95 | $6.01 | $5.93 | $5.96 | $3.92 | 134,392 |
| 2016-06-14 | $5.86 | $5.90 | $5.82 | $5.85 | $3.85 | 213,916 |
| 2016-06-13 | $5.87 | $5.99 | $5.87 | $5.91 | $3.88 | 402,167 |
| 2016-06-10 | $6.04 | $6.05 | $5.96 | $5.98 | $3.93 | 60,569 |
| 2016-06-09 | $6.19 | $6.22 | $6.17 | $6.21 | $4.09 | 48,749 |
| 2016-06-08 | $6.36 | $6.41 | $6.36 | $6.39 | $4.20 | 44,601 |
| 2016-06-07 | $6.31 | $6.43 | $6.31 | $6.32 | $4.16 | 46,729 |
| 2016-06-06 | $6.29 | $6.35 | $6.29 | $6.33 | $4.16 | 38,376 |
| 2016-06-03 | $6.30 | $6.30 | $6.23 | $6.30 | $4.14 | 49,491 |
| 2016-06-02 | $6.26 | $6.34 | $6.26 | $6.34 | $4.17 | 60,809 |
| 2016-06-01 | $6.31 | $6.36 | $6.30 | $6.36 | $4.18 | 53,288 |
| 2016-05-31 | $6.37 | $6.41 | $6.30 | $6.37 | $4.19 | 52,894 |
| 2016-05-27 | $6.43 | $6.46 | $6.39 | $6.41 | $4.22 | 60,568 |
| 2016-05-26 | $6.45 | $6.49 | $6.40 | $6.46 | $4.25 | 69,229 |
| 2016-05-25 | $6.33 | $6.41 | $6.33 | $6.34 | $4.17 | 60,281 |
| 2016-05-24 | $6.16 | $6.26 | $6.16 | $6.25 | $4.11 | 208,476 |
| 2016-05-23 | $6.13 | $6.15 | $6.07 | $6.13 | $4.03 | 877,547 |
| 2016-05-20 | $6.16 | $6.20 | $6.14 | $6.17 | $4.06 | 90,688 |
| 2016-05-19 | $6.16 | $6.16 | $6.07 | $6.11 | $4.02 | 50,668 |
| 2016-05-18 | $6.09 | $6.20 | $6.07 | $6.11 | $4.02 | 69,239 |
| 2016-05-17 | $6.13 | $6.17 | $6.09 | $6.12 | $4.02 | 67,949 |
| 2016-05-16 | $6.12 | $6.18 | $6.11 | $6.15 | $4.04 | 62,142 |
| 2016-05-13 | $6.12 | $6.13 | $6.03 | $6.06 | $3.99 | 58,119 |
| 2016-05-12 | $6.21 | $6.22 | $6.09 | $6.12 | $4.03 | 58,254 |
| 2016-05-11 | $6.26 | $6.37 | $6.23 | $6.26 | $4.12 | 74,026 |
| 2016-05-10 | $6.36 | $6.38 | $6.29 | $6.35 | $4.18 | 70,771 |
| 2016-05-09 | $6.37 | $6.38 | $6.31 | $6.32 | $4.16 | 38,790 |
| 2016-05-06 | $6.19 | $6.21 | $6.18 | $6.21 | $4.09 | 55,251 |
| 2016-05-05 | $6.29 | $6.31 | $6.22 | $6.24 | $4.10 | 59,031 |
| 2016-05-04 | $6.33 | $6.33 | $6.23 | $6.28 | $4.13 | 68,400 |
| 2016-05-03 | $6.43 | $6.43 | $6.36 | $6.40 | $4.21 | 62,803 |
| 2016-05-02 | $6.56 | $6.60 | $6.54 | $6.60 | $4.34 | 47,445 |
| 2016-04-29 | $6.68 | $6.71 | $6.60 | $6.60 | $4.34 | 50,769 |
| 2016-04-28 | $6.66 | $6.72 | $6.64 | $6.68 | $4.39 | 80,368 |
| 2016-04-27 | $6.67 | $6.74 | $6.67 | $6.74 | $4.43 | 32,952 |
| 2016-04-26 | $6.64 | $6.65 | $6.61 | $6.61 | $4.35 | 34,556 |
| 2016-04-25 | $6.50 | $6.57 | $6.49 | $6.54 | $4.30 | 43,737 |
| 2016-04-22 | $6.55 | $6.61 | $6.53 | $6.57 | $4.32 | 74,946 |
| 2016-04-21 | $6.77 | $6.77 | $6.66 | $6.66 | $4.38 | 50,634 |
| 2016-04-20 | $6.52 | $6.58 | $6.50 | $6.52 | $4.29 | 133,134 |
| 2016-04-19 | $6.40 | $6.40 | $6.36 | $6.38 | $4.20 | 54,736 |
| 2016-04-18 | $6.25 | $6.30 | $6.24 | $6.29 | $4.14 | 89,831 |
| 2016-04-15 | $6.26 | $6.28 | $6.23 | $6.25 | $4.11 | 1,493,155 |
| 2016-04-14 | $6.42 | $6.42 | $6.23 | $6.25 | $4.11 | 4,047,213 |
| 2016-04-13 | $6.35 | $6.40 | $6.31 | $6.40 | $4.21 | 95,270 |
| 2016-04-12 | $6.16 | $6.21 | $6.11 | $6.20 | $4.08 | 70,758 |
| 2016-04-11 | $6.20 | $6.24 | $6.14 | $6.14 | $4.04 | 70,786 |
| 2016-04-08 | $6.09 | $6.17 | $6.05 | $6.08 | $4.00 | 87,512 |
| 2016-04-07 | $6.06 | $6.07 | $5.95 | $5.97 | $3.93 | 68,398 |
| 2016-04-06 | $6.13 | $6.20 | $6.10 | $6.17 | $4.06 | 60,933 |
| 2016-04-05 | $6.13 | $6.16 | $6.10 | $6.12 | $4.03 | 74,044 |
| 2016-04-04 | $6.34 | $6.38 | $6.28 | $6.33 | $4.16 | 56,772 |
| 2016-04-01 | $6.23 | $6.27 | $6.20 | $6.24 | $4.10 | 36,925 |
| 2016-03-31 | $6.39 | $6.39 | $6.29 | $6.31 | $4.15 | 39,924 |
| 2016-03-30 | $6.34 | $6.40 | $6.32 | $6.33 | $3.95 | 66,194 |
| 2016-03-29 | $6.18 | $6.31 | $6.17 | $6.30 | $3.92 | 76,090 |
| 2016-03-28 | $6.50 | $6.50 | $6.10 | $6.22 | $3.88 | 83,388 |
| 2016-03-24 | $6.32 | $6.50 | $6.14 | $6.21 | $3.87 | 64,733 |
| 2016-03-23 | $6.34 | $6.34 | $6.22 | $6.23 | $3.88 | 60,135 |
| 2016-03-22 | $6.45 | $6.80 | $6.43 | $6.50 | $4.05 | 77,839 |
| 2016-03-21 | $6.52 | $6.53 | $6.48 | $6.51 | $4.05 | 52,607 |
| 2016-03-18 | $6.50 | $6.72 | $6.50 | $6.54 | $4.08 | 65,750 |
| 2016-03-17 | $6.46 | $6.58 | $6.44 | $6.57 | $4.09 | 73,739 |
| 2016-03-16 | $6.49 | $6.75 | $6.41 | $6.61 | $4.12 | 146,970 |
| 2016-03-15 | $6.93 | $7.15 | $6.84 | $6.93 | $4.09 | 88,578 |
| 2016-03-14 | $6.94 | $7.00 | $6.91 | $6.96 | $4.11 | 79,169 |
| 2016-03-11 | $6.90 | $7.03 | $6.90 | $7.03 | $4.15 | 73,872 |
| 2016-03-10 | $6.80 | $6.93 | $6.67 | $6.85 | $4.05 | 49,788 |
| 2016-03-09 | $6.55 | $6.63 | $6.51 | $6.61 | $3.91 | 60,198 |
| 2016-03-08 | $6.46 | $6.49 | $6.42 | $6.45 | $3.81 | 114,915 |
| 2016-03-07 | $6.25 | $6.36 | $6.25 | $6.35 | $3.75 | 1,035,454 |
| 2016-03-04 | $6.32 | $6.40 | $6.32 | $6.36 | $3.76 | 151,787 |
| 2016-03-03 | $6.22 | $6.57 | $6.22 | $6.32 | $3.73 | 85,061 |
| 2016-03-02 | $6.23 | $6.50 | $6.17 | $6.27 | $3.70 | 85,706 |
| 2016-03-01 | $6.31 | $6.37 | $6.17 | $6.37 | $3.76 | 204,518 |
| 2016-02-29 | $6.35 | $6.60 | $6.30 | $6.38 | $3.77 | 121,798 |
| 2016-02-26 | $6.43 | $6.43 | $6.34 | $6.36 | $3.76 | 145,884 |
| 2016-02-25 | $6.42 | $6.49 | $6.38 | $6.46 | $3.82 | 98,262 |
| 2016-02-24 | $6.31 | $6.60 | $6.27 | $6.37 | $3.76 | 59,160 |
| 2016-02-23 | $6.56 | $6.80 | $6.47 | $6.53 | $3.86 | 181,182 |
| 2016-02-22 | $6.64 | $6.85 | $6.49 | $6.62 | $3.91 | 101,213 |
| 2016-02-19 | $6.64 | $6.70 | $6.34 | $6.42 | $3.79 | 65,174 |
| 2016-02-18 | $6.46 | $6.69 | $6.36 | $6.43 | $3.80 | 66,909 |
| 2016-02-17 | $6.42 | $6.76 | $6.42 | $6.68 | $3.94 | 165,140 |
| 2016-02-16 | $6.34 | $6.44 | $6.32 | $6.44 | $3.80 | 68,473 |
| 2016-02-12 | $6.00 | $6.25 | $5.99 | $6.20 | $3.66 | 119,165 |
| 2016-02-11 | $5.92 | $6.20 | $5.89 | $5.89 | $3.48 | 92,247 |
| 2016-02-10 | $5.98 | $6.21 | $5.98 | $6.11 | $3.61 | 90,014 |
| 2016-02-09 | $6.09 | $6.15 | $5.93 | $6.03 | $3.56 | 157,843 |
| 2016-02-08 | $6.01 | $6.03 | $5.85 | $5.91 | $3.49 | 164,005 |
| 2016-02-05 | $6.21 | $6.25 | $6.15 | $6.23 | $3.68 | 82,731 |
| 2016-02-04 | $6.29 | $6.33 | $6.25 | $6.31 | $3.73 | 140,736 |
| 2016-02-03 | $5.97 | $6.02 | $5.85 | $6.02 | $3.56 | 113,270 |
| 2016-02-02 | $6.00 | $6.09 | $5.95 | $5.97 | $3.53 | 262,622 |
| 2016-02-01 | $6.14 | $6.18 | $6.10 | $6.17 | $3.65 | 139,975 |
| 2016-01-29 | $6.17 | $6.27 | $6.16 | $6.27 | $3.70 | 121,772 |
| 2016-01-28 | $6.05 | $6.17 | $5.99 | $6.08 | $3.59 | 122,379 |
| 2016-01-27 | $6.05 | $6.13 | $6.01 | $6.09 | $3.60 | 103,654 |
| 2016-01-26 | $6.00 | $6.09 | $5.99 | $6.09 | $3.60 | 227,630 |
| 2016-01-25 | $5.87 | $5.93 | $5.85 | $5.87 | $3.47 | 233,526 |
| 2016-01-22 | $5.92 | $6.01 | $5.87 | $5.95 | $3.52 | 125,314 |
| 2016-01-21 | $5.63 | $5.75 | $5.61 | $5.75 | $3.40 | 264,681 |
| 2016-01-20 | $5.68 | $5.68 | $5.54 | $5.67 | $3.35 | 379,234 |
| 2016-01-19 | $5.84 | $5.87 | $5.79 | $5.83 | $3.44 | 324,744 |
| 2016-01-15 | $5.80 | $5.90 | $5.80 | $5.84 | $3.45 | 185,187 |
| 2016-01-14 | $6.03 | $6.17 | $6.03 | $6.15 | $3.63 | 210,852 |
| 2016-01-13 | $6.20 | $6.27 | $6.11 | $6.15 | $3.63 | 219,410 |
| 2016-01-12 | $6.22 | $6.22 | $6.09 | $6.18 | $3.65 | 286,715 |
| 2016-01-11 | $6.19 | $6.20 | $6.12 | $6.19 | $3.66 | 253,940 |
| 2016-01-08 | $6.27 | $6.27 | $6.11 | $6.11 | $3.61 | 76,397 |
| 2016-01-07 | $6.16 | $6.31 | $6.11 | $6.20 | $3.66 | 110,769 |
| 2016-01-06 | $6.29 | $6.38 | $6.25 | $6.27 | $3.70 | 101,157 |
| 2016-01-05 | $6.31 | $6.40 | $6.27 | $6.38 | $3.77 | 177,586 |
| 2016-01-04 | $6.45 | $6.45 | $6.37 | $6.43 | $3.80 | 171,089 |
| 2015-12-31 | $6.67 | $6.69 | $6.57 | $6.60 | $3.90 | 79,295 |
| 2015-12-30 | $6.65 | $6.75 | $6.61 | $6.69 | $3.95 | 80,995 |
| 2015-12-29 | $6.72 | $6.85 | $6.71 | $6.80 | $4.02 | 194,089 |
| 2015-12-28 | $6.70 | $6.75 | $6.69 | $6.74 | $3.98 | 148,026 |
| 2015-12-24 | $6.70 | $6.71 | $6.68 | $6.70 | $3.96 | 74,271 |
| 2015-12-23 | $6.59 | $6.70 | $6.59 | $6.68 | $3.95 | 230,560 |
| 2015-12-22 | $6.51 | $6.64 | $6.51 | $6.59 | $3.89 | 267,978 |
| 2015-12-21 | $6.47 | $6.51 | $6.43 | $6.47 | $3.82 | 170,189 |
| 2015-12-18 | $6.40 | $6.47 | $6.38 | $6.41 | $3.79 | 135,481 |
| 2015-12-17 | $6.63 | $6.63 | $6.45 | $6.45 | $3.81 | 296,672 |
| 2015-12-16 | $6.61 | $6.68 | $6.53 | $6.64 | $3.92 | 181,816 |
| 2015-12-15 | $6.59 | $6.71 | $6.56 | $6.57 | $3.88 | 432,272 |
| 2015-12-14 | $6.43 | $6.44 | $6.35 | $6.38 | $3.77 | 265,179 |
| 2015-12-11 | $6.40 | $6.41 | $6.28 | $6.30 | $3.72 | 200,751 |
| 2015-12-10 | $6.49 | $6.55 | $6.44 | $6.46 | $3.82 | 118,243 |
| 2015-12-09 | $6.50 | $6.71 | $6.50 | $6.55 | $3.87 | 241,717 |
| 2015-12-08 | $6.60 | $6.65 | $6.59 | $6.60 | $3.90 | 103,900 |
| 2015-12-07 | $6.80 | $6.92 | $6.77 | $6.85 | $4.05 | 101,279 |
| 2015-12-04 | $6.64 | $6.82 | $6.63 | $6.78 | $4.01 | 115,419 |
| 2015-12-03 | $6.83 | $6.83 | $6.65 | $6.68 | $3.95 | 138,684 |
| 2015-12-02 | $6.70 | $6.77 | $6.65 | $6.65 | $3.93 | 73,327 |
| 2015-12-01 | $6.71 | $6.79 | $6.66 | $6.69 | $3.95 | 160,197 |
| 2015-11-30 | $6.74 | $6.77 | $6.64 | $6.66 | $3.93 | 82,888 |
| 2015-11-27 | $6.59 | $6.62 | $6.56 | $6.58 | $3.89 | 43,040 |
| 2015-11-25 | $6.49 | $6.57 | $6.46 | $6.48 | $3.83 | 95,706 |
| 2015-11-24 | $6.58 | $6.59 | $6.49 | $6.52 | $3.85 | 191,109 |
| 2015-11-23 | $6.73 | $6.75 | $6.67 | $6.68 | $3.95 | 109,338 |
| 2015-11-20 | $6.80 | $6.82 | $6.75 | $6.75 | $3.99 | 74,148 |
| 2015-11-19 | $6.82 | $6.82 | $6.77 | $6.77 | $4.00 | 127,640 |
| 2015-11-18 | $6.69 | $6.73 | $6.65 | $6.71 | $3.96 | 113,443 |
| 2015-11-17 | $6.73 | $6.73 | $6.62 | $6.62 | $3.91 | 226,306 |
| 2015-11-16 | $6.56 | $6.68 | $6.55 | $6.60 | $3.90 | 97,142 |
| 2015-11-13 | $6.62 | $6.65 | $6.59 | $6.62 | $3.91 | 120,345 |
| 2015-11-12 | $6.78 | $6.84 | $6.77 | $6.79 | $4.01 | 91,649 |
| 2015-11-11 | $6.86 | $6.87 | $6.80 | $6.80 | $4.02 | 84,707 |
| 2015-11-10 | $6.71 | $6.79 | $6.69 | $6.75 | $3.99 | 177,437 |
| 2015-11-09 | $6.80 | $6.86 | $6.72 | $6.80 | $4.02 | 80,270 |
| 2015-11-06 | $6.84 | $6.87 | $6.79 | $6.82 | $4.03 | 117,965 |
| 2015-11-05 | $6.80 | $6.80 | $6.70 | $6.70 | $3.96 | 76,812 |
| 2015-11-04 | $6.76 | $6.81 | $6.74 | $6.76 | $3.99 | 78,248 |
| 2015-11-03 | $6.74 | $6.77 | $6.68 | $6.73 | $3.98 | 126,634 |
| 2015-11-02 | $6.84 | $6.90 | $6.76 | $6.80 | $4.02 | 77,697 |
| 2015-10-30 | $6.74 | $6.81 | $6.74 | $6.77 | $4.00 | 70,293 |
| 2015-10-29 | $6.69 | $6.77 | $6.66 | $6.74 | $3.98 | 129,138 |
| 2015-10-28 | $6.92 | $6.97 | $6.76 | $6.81 | $4.02 | 72,360 |
| 2015-10-27 | $6.96 | $6.96 | $6.84 | $6.84 | $4.04 | 80,314 |
| 2015-10-26 | $6.90 | $6.99 | $6.90 | $6.91 | $4.08 | 63,493 |
| 2015-10-23 | $6.88 | $6.90 | $6.82 | $6.88 | $4.06 | 52,429 |
| 2015-10-22 | $6.84 | $6.88 | $6.76 | $6.85 | $4.05 | 87,349 |
| 2015-10-21 | $7.07 | $7.07 | $6.89 | $6.94 | $4.10 | 44,700 |
| 2015-10-20 | $7.42 | $7.52 | $7.42 | $7.49 | $4.42 | 47,719 |
| 2015-10-19 | $7.43 | $7.44 | $7.37 | $7.41 | $4.38 | 46,093 |
| 2015-10-16 | $7.40 | $7.48 | $7.38 | $7.46 | $4.40 | 42,760 |
| 2015-10-15 | $7.37 | $7.49 | $7.34 | $7.44 | $4.40 | 36,585 |
| 2015-10-14 | $7.46 | $7.49 | $7.39 | $7.45 | $4.40 | 48,018 |
| 2015-10-13 | $7.40 | $7.59 | $7.40 | $7.43 | $4.39 | 26,267 |
| 2015-10-12 | $7.52 | $7.66 | $7.52 | $7.63 | $4.51 | 18,821 |
| 2015-10-09 | $7.56 | $7.68 | $7.52 | $7.58 | $4.48 | 35,950 |
| 2015-10-08 | $7.36 | $7.50 | $7.36 | $7.45 | $4.40 | 38,232 |
| 2015-10-07 | $7.45 | $7.45 | $7.30 | $7.40 | $4.37 | 44,407 |
| 2015-10-06 | $7.30 | $7.47 | $7.30 | $7.36 | $4.35 | 70,645 |
| 2015-10-05 | $7.20 | $7.37 | $7.20 | $7.35 | $4.34 | 43,870 |
| 2015-10-02 | $7.07 | $7.25 | $7.07 | $7.19 | $4.25 | 74,947 |
| 2015-10-01 | $7.11 | $7.11 | $6.96 | $7.05 | $4.16 | 138,356 |
| 2015-09-30 | $7.08 | $7.19 | $7.02 | $7.16 | $4.23 | 92,484 |
| 2015-09-29 | $7.00 | $7.13 | $6.97 | $7.06 | $4.17 | 119,429 |
| 2015-09-28 | $7.11 | $7.13 | $6.97 | $7.02 | $4.15 | 63,099 |
| 2015-09-25 | $7.10 | $7.20 | $7.10 | $7.11 | $4.20 | 59,907 |
| 2015-09-24 | $7.02 | $7.10 | $6.95 | $7.02 | $4.15 | 73,788 |
| 2015-09-23 | $7.29 | $7.29 | $7.10 | $7.10 | $4.19 | 74,474 |
| 2015-09-22 | $7.28 | $7.40 | $7.26 | $7.31 | $4.32 | 91,510 |
| 2015-09-21 | $7.66 | $7.67 | $7.51 | $7.52 | $4.44 | 39,554 |
| 2015-09-18 | $7.63 | $7.72 | $7.57 | $7.67 | $4.53 | 32,519 |
| 2015-09-17 | $7.61 | $7.79 | $7.57 | $7.68 | $4.54 | 41,530 |
| 2015-09-16 | $7.51 | $7.67 | $7.44 | $7.57 | $4.47 | 87,687 |
| 2015-09-15 | $7.44 | $7.55 | $7.41 | $7.46 | $4.41 | 66,293 |
| 2015-09-14 | $7.44 | $7.51 | $7.40 | $7.46 | $4.40 | 103,937 |
| 2015-09-11 | $7.60 | $7.68 | $7.56 | $7.65 | $4.52 | 51,266 |
| 2015-09-10 | $7.52 | $7.66 | $7.52 | $7.56 | $4.47 | 98,571 |
| 2015-09-09 | $7.61 | $7.65 | $7.51 | $7.56 | $4.47 | 56,637 |
| 2015-09-08 | $7.53 | $7.64 | $7.49 | $7.64 | $4.51 | 69,795 |
| 2015-09-04 | $7.39 | $7.39 | $7.26 | $7.34 | $4.34 | 62,814 |
| 2015-09-03 | $7.52 | $7.61 | $7.44 | $7.52 | $4.44 | 52,157 |
| 2015-09-02 | $7.45 | $7.48 | $7.35 | $7.44 | $4.40 | 82,030 |
| 2015-09-01 | $7.34 | $7.40 | $7.27 | $7.31 | $4.32 | 100,176 |
| 2015-08-31 | $7.39 | $7.48 | $7.38 | $7.47 | $4.41 | 116,132 |
| 2015-08-28 | $7.40 | $7.57 | $7.40 | $7.53 | $4.45 | 68,563 |
| 2015-08-27 | $7.36 | $7.48 | $7.31 | $7.48 | $4.42 | 132,646 |
| 2015-08-26 | $7.21 | $7.29 | $7.01 | $7.18 | $4.24 | 111,761 |
Svenska Handelsbanken (SVNLY) News Headlines
Recent Svenska Handelsbanken (SVNLY) News
Similar Companies to Svenska Handelsbanken (SVNLY) 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 | -- | -- | -- |