Turkcell Iletisim Hizmetleri A.S. (TKC) Exchange: NYSE
Data as of April 25, 2024
$5.69 ($0.26) 4.79%
Turkcell Iletisim Hizmetleri A.S. - Daily Information
Click for more stock information on Turkcell Iletisim Hizmetleri A.S..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.58 |
| Previous Close | $5.69 |
| High | $5.69 |
| Low | $5.39 |
| Adjusted Open | $5.58 |
| Previous Adjusted Close | $5.69 |
| Adjusted High | $5.69 |
| Adjusted Low | $5.39 |
About Turkcell Iletisim Hizmetleri A.S. (TKC)
Turkcell is a digital operator headquartered in Turkey, serving its customers with its unique portfolio of digital services along with voice, messaging, data and IPTV services on its mobile and fixed networks. Turkcell Group companies operate in 4 countries – Turkey, Ukraine, Belarus, and Northern Cyprus. Turkcell launched LTE services in its home country on April 1st, 2016, employing LTE Advanced and 3 carrier aggregation technologies in 81 cities. Turkcell offers fiber internet speed of up to 10 Gbps with its FTTH services. Turkcell Group reported TRY7.8 billion of revenues in Q121 with total assets of TRY56.0 billion as of March 31, 2021. It has been listed on the NYSE and the BIST since July 2000, and is the only NYSE-listed company in Turkey. Read more at www.turkcell.com.tr.
Invest in Turkcell Iletisim Hizmetleri A.S. (TKC)
Historical Stock Data for Turkcell Iletisim Hizmetleri A.S. (TKC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $5.58 | $5.69 | $5.39 | $5.69 | $5.69 | 658,352 |
| 2024-04-04 | $5.49 | $5.50 | $5.39 | $5.43 | $5.43 | 284,867 |
| 2024-04-03 | $5.28 | $5.33 | $5.17 | $5.30 | $5.30 | 298,661 |
| 2024-04-02 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 163,039 |
| 2024-04-01 | $5.17 | $5.18 | $5.10 | $5.14 | $5.14 | 158,250 |
| 2024-03-28 | $5.16 | $5.20 | $5.10 | $5.19 | $5.19 | 516,284 |
| 2024-03-27 | $5.11 | $5.14 | $5.05 | $5.06 | $5.06 | 355,023 |
| 2024-03-26 | $5.17 | $5.17 | $5.06 | $5.09 | $5.09 | 196,165 |
| 2024-03-25 | $5.39 | $5.39 | $5.26 | $5.29 | $5.29 | 261,559 |
| 2024-03-22 | $5.33 | $5.35 | $5.28 | $5.32 | $5.32 | 288,643 |
| 2024-03-21 | $5.20 | $5.42 | $5.20 | $5.28 | $5.28 | 576,874 |
| 2024-03-20 | $4.92 | $5.00 | $4.85 | $4.99 | $4.99 | 474,338 |
| 2024-03-19 | $4.89 | $5.02 | $4.86 | $4.97 | $4.97 | 495,782 |
| 2024-03-18 | $4.88 | $4.94 | $4.87 | $4.93 | $4.93 | 201,051 |
| 2024-03-15 | $4.81 | $4.86 | $4.81 | $4.85 | $4.85 | 155,280 |
| 2024-03-14 | $4.85 | $4.87 | $4.76 | $4.83 | $4.83 | 280,247 |
| 2024-03-13 | $4.91 | $4.92 | $4.82 | $4.84 | $4.84 | 204,165 |
| 2024-03-12 | $4.87 | $4.90 | $4.80 | $4.88 | $4.88 | 358,226 |
| 2024-03-11 | $4.95 | $4.98 | $4.90 | $4.92 | $4.92 | 299,126 |
| 2024-03-08 | $5.11 | $5.17 | $5.05 | $5.11 | $5.11 | 203,392 |
| 2024-03-07 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 153,451 |
| 2024-03-06 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 205,382 |
| 2024-03-05 | $5.08 | $5.14 | $5.08 | $5.11 | $5.11 | 243,511 |
| 2024-03-04 | $5.15 | $5.17 | $5.07 | $5.07 | $5.07 | 293,533 |
| 2024-03-01 | $5.35 | $5.43 | $5.32 | $5.39 | $5.39 | 429,409 |
| 2024-02-29 | $5.27 | $5.41 | $5.27 | $5.39 | $5.39 | 250,214 |
| 2024-02-28 | $5.25 | $5.30 | $5.21 | $5.26 | $5.26 | 172,719 |
| 2024-02-27 | $5.29 | $5.36 | $5.26 | $5.35 | $5.35 | 247,971 |
| 2024-02-26 | $5.33 | $5.43 | $5.33 | $5.40 | $5.40 | 236,608 |
| 2024-02-23 | $5.40 | $5.42 | $5.31 | $5.36 | $5.36 | 298,198 |
| 2024-02-22 | $5.29 | $5.31 | $5.23 | $5.28 | $5.28 | 199,626 |
| 2024-02-21 | $5.30 | $5.32 | $5.21 | $5.29 | $5.29 | 262,531 |
| 2024-02-20 | $5.37 | $5.40 | $5.27 | $5.31 | $5.31 | 264,156 |
| 2024-02-16 | $5.45 | $5.46 | $5.33 | $5.36 | $5.36 | 187,082 |
| 2024-02-15 | $5.42 | $5.54 | $5.40 | $5.45 | $5.45 | 368,273 |
| 2024-02-14 | $5.37 | $5.43 | $5.31 | $5.38 | $5.38 | 222,349 |
| 2024-02-13 | $5.55 | $5.57 | $5.36 | $5.36 | $5.36 | 308,447 |
| 2024-02-12 | $5.64 | $5.73 | $5.61 | $5.66 | $5.66 | 481,329 |
| 2024-02-09 | $5.49 | $5.51 | $5.40 | $5.51 | $5.51 | 166,817 |
| 2024-02-08 | $5.47 | $5.54 | $5.46 | $5.47 | $5.47 | 209,455 |
| 2024-02-07 | $5.53 | $5.56 | $5.36 | $5.47 | $5.47 | 250,366 |
| 2024-02-06 | $5.60 | $5.60 | $5.52 | $5.58 | $5.58 | 125,706 |
| 2024-02-05 | $5.60 | $5.67 | $5.58 | $5.62 | $5.62 | 334,251 |
| 2024-02-02 | $5.63 | $5.70 | $5.55 | $5.58 | $5.58 | 342,344 |
| 2024-02-01 | $5.66 | $5.68 | $5.62 | $5.64 | $5.64 | 411,432 |
| 2024-01-31 | $5.56 | $5.60 | $5.52 | $5.54 | $5.54 | 118,663 |
| 2024-01-30 | $5.62 | $5.65 | $5.56 | $5.61 | $5.61 | 126,700 |
| 2024-01-29 | $5.61 | $5.64 | $5.53 | $5.60 | $5.60 | 349,897 |
| 2024-01-26 | $5.52 | $5.66 | $5.39 | $5.62 | $5.62 | 1,160,622 |
| 2024-01-25 | $5.36 | $5.46 | $5.33 | $5.35 | $5.35 | 476,619 |
| 2024-01-24 | $5.38 | $5.42 | $5.30 | $5.35 | $5.35 | 423,776 |
| 2024-01-23 | $5.29 | $5.36 | $5.26 | $5.26 | $5.26 | 376,811 |
| 2024-01-22 | $5.15 | $5.28 | $5.15 | $5.21 | $5.21 | 283,112 |
| 2024-01-19 | $5.25 | $5.30 | $5.19 | $5.21 | $5.21 | 337,068 |
| 2024-01-18 | $5.28 | $5.31 | $5.21 | $5.29 | $5.29 | 239,580 |
| 2024-01-17 | $5.25 | $5.33 | $5.22 | $5.28 | $5.28 | 439,709 |
| 2024-01-16 | $5.35 | $5.36 | $5.24 | $5.29 | $5.29 | 340,576 |
| 2024-01-12 | $5.09 | $5.17 | $5.08 | $5.16 | $5.16 | 382,596 |
| 2024-01-11 | $5.13 | $5.13 | $4.96 | $5.08 | $5.08 | 347,998 |
| 2024-01-10 | $5.18 | $5.19 | $5.09 | $5.18 | $5.18 | 155,894 |
| 2024-01-09 | $5.12 | $5.26 | $5.12 | $5.23 | $5.23 | 284,308 |
| 2024-01-08 | $5.13 | $5.15 | $5.08 | $5.15 | $5.15 | 200,314 |
| 2024-01-05 | $4.96 | $5.13 | $4.96 | $5.13 | $5.13 | 475,004 |
| 2024-01-04 | $4.87 | $4.95 | $4.84 | $4.92 | $4.92 | 188,151 |
| 2024-01-03 | $4.80 | $4.80 | $4.74 | $4.80 | $4.80 | 138,037 |
| 2024-01-02 | $4.90 | $4.95 | $4.82 | $4.85 | $4.85 | 183,609 |
| 2023-12-29 | $4.81 | $4.88 | $4.77 | $4.81 | $4.81 | 222,869 |
| 2023-12-28 | $4.74 | $4.84 | $4.74 | $4.81 | $4.81 | 195,860 |
| 2023-12-27 | $4.63 | $4.70 | $4.62 | $4.69 | $4.69 | 417,089 |
| 2023-12-26 | $4.63 | $4.75 | $4.61 | $4.70 | $4.70 | 358,857 |
| 2023-12-22 | $4.80 | $4.85 | $4.77 | $4.84 | $4.84 | 670,331 |
| 2023-12-21 | $4.81 | $4.91 | $4.81 | $4.91 | $4.91 | 298,611 |
| 2023-12-20 | $4.62 | $4.80 | $4.60 | $4.78 | $4.78 | 1,111,371 |
| 2023-12-19 | $4.75 | $4.81 | $4.68 | $4.77 | $4.68 | 475,102 |
| 2023-12-18 | $4.75 | $4.82 | $4.70 | $4.82 | $4.73 | 311,086 |
| 2023-12-15 | $4.72 | $4.83 | $4.70 | $4.78 | $4.69 | 1,242,966 |
| 2023-12-14 | $4.65 | $4.72 | $4.61 | $4.67 | $4.67 | 462,588 |
| 2023-12-13 | $4.64 | $4.64 | $4.48 | $4.55 | $4.55 | 399,683 |
| 2023-12-12 | $4.89 | $4.89 | $4.76 | $4.77 | $4.77 | 266,111 |
| 2023-12-11 | $4.94 | $5.02 | $4.89 | $4.92 | $4.92 | 319,442 |
| 2023-12-08 | $4.98 | $5.08 | $4.96 | $5.00 | $5.00 | 151,759 |
| 2023-12-07 | $4.91 | $5.05 | $4.91 | $5.04 | $5.04 | 219,685 |
| 2023-12-06 | $5.06 | $5.06 | $4.90 | $4.91 | $4.91 | 187,174 |
| 2023-12-05 | $4.95 | $5.04 | $4.92 | $5.01 | $5.01 | 189,674 |
| 2023-12-04 | $5.07 | $5.07 | $4.93 | $4.98 | $4.98 | 207,954 |
| 2023-12-01 | $5.00 | $5.17 | $4.97 | $5.11 | $5.11 | 303,748 |
| 2023-11-30 | $4.93 | $4.99 | $4.93 | $4.98 | $4.98 | 267,393 |
| 2023-11-29 | $4.96 | $4.96 | $4.87 | $4.89 | $4.89 | 127,657 |
| 2023-11-28 | $4.97 | $5.01 | $4.95 | $4.97 | $4.97 | 152,977 |
| 2023-11-27 | $4.96 | $5.05 | $4.96 | $5.02 | $5.02 | 101,207 |
| 2023-11-24 | $4.97 | $5.01 | $4.93 | $5.01 | $5.01 | 53,673 |
| 2023-11-22 | $4.90 | $4.95 | $4.85 | $4.92 | $4.92 | 91,765 |
| 2023-11-21 | $4.83 | $4.97 | $4.83 | $4.90 | $4.90 | 158,919 |
| 2023-11-20 | $4.90 | $4.99 | $4.87 | $4.99 | $4.99 | 266,432 |
| 2023-11-17 | $4.60 | $4.83 | $4.60 | $4.74 | $4.74 | 297,191 |
| 2023-11-16 | $4.76 | $4.81 | $4.58 | $4.62 | $4.62 | 304,409 |
| 2023-11-15 | $4.66 | $4.79 | $4.60 | $4.77 | $4.77 | 407,413 |
| 2023-11-14 | $4.65 | $4.76 | $4.63 | $4.68 | $4.68 | 317,811 |
| 2023-11-13 | $4.64 | $4.65 | $4.59 | $4.60 | $4.60 | 136,317 |
| 2023-11-10 | $4.67 | $4.77 | $4.67 | $4.69 | $4.69 | 221,992 |
| 2023-11-09 | $4.66 | $4.71 | $4.59 | $4.64 | $4.64 | 314,943 |
| 2023-11-08 | $4.75 | $4.80 | $4.55 | $4.62 | $4.62 | 700,349 |
| 2023-11-07 | $4.50 | $4.63 | $4.36 | $4.36 | $4.36 | 499,352 |
| 2023-11-06 | $4.40 | $4.47 | $4.37 | $4.37 | $4.37 | 308,649 |
| 2023-11-03 | $4.28 | $4.32 | $4.25 | $4.30 | $4.30 | 235,718 |
| 2023-11-02 | $4.30 | $4.36 | $4.27 | $4.27 | $4.27 | 270,938 |
| 2023-11-01 | $4.11 | $4.31 | $4.07 | $4.25 | $4.25 | 525,751 |
| 2023-10-31 | $4.24 | $4.28 | $4.09 | $4.12 | $4.12 | 444,052 |
| 2023-10-30 | $4.34 | $4.36 | $4.27 | $4.29 | $4.29 | 178,080 |
| 2023-10-27 | $4.28 | $4.43 | $4.26 | $4.33 | $4.33 | 463,803 |
| 2023-10-26 | $4.47 | $4.52 | $4.27 | $4.28 | $4.28 | 585,501 |
| 2023-10-25 | $4.44 | $4.51 | $4.24 | $4.25 | $4.25 | 761,173 |
| 2023-10-24 | $4.44 | $4.54 | $4.41 | $4.52 | $4.52 | 260,994 |
| 2023-10-23 | $4.35 | $4.43 | $4.35 | $4.38 | $4.38 | 496,286 |
| 2023-10-20 | $4.44 | $4.45 | $4.31 | $4.36 | $4.36 | 190,449 |
| 2023-10-19 | $4.46 | $4.46 | $4.34 | $4.37 | $4.37 | 193,535 |
| 2023-10-18 | $4.56 | $4.56 | $4.45 | $4.49 | $4.49 | 257,099 |
| 2023-10-17 | $4.65 | $4.69 | $4.58 | $4.58 | $4.58 | 221,638 |
| 2023-10-16 | $4.71 | $4.71 | $4.54 | $4.64 | $4.64 | 299,334 |
| 2023-10-13 | $4.71 | $4.74 | $4.66 | $4.66 | $4.66 | 162,820 |
| 2023-10-12 | $4.83 | $4.83 | $4.66 | $4.74 | $4.74 | 479,112 |
| 2023-10-11 | $4.89 | $5.01 | $4.82 | $4.83 | $4.83 | 358,880 |
| 2023-10-10 | $4.79 | $4.82 | $4.66 | $4.76 | $4.76 | 311,706 |
| 2023-10-09 | $4.84 | $4.84 | $4.60 | $4.69 | $4.69 | 354,182 |
| 2023-10-06 | $5.03 | $5.05 | $4.89 | $4.94 | $4.94 | 179,801 |
| 2023-10-05 | $4.81 | $5.04 | $4.81 | $5.00 | $5.00 | 295,144 |
| 2023-10-04 | $4.88 | $4.90 | $4.80 | $4.86 | $4.86 | 329,620 |
| 2023-10-03 | $4.87 | $4.99 | $4.85 | $4.89 | $4.89 | 393,514 |
| 2023-10-02 | $4.82 | $4.88 | $4.76 | $4.80 | $4.80 | 448,581 |
| 2023-09-29 | $4.77 | $4.83 | $4.72 | $4.73 | $4.73 | 194,250 |
| 2023-09-28 | $4.78 | $4.78 | $4.69 | $4.74 | $4.74 | 191,128 |
| 2023-09-27 | $4.83 | $4.85 | $4.73 | $4.75 | $4.75 | 201,210 |
| 2023-09-26 | $4.93 | $4.93 | $4.80 | $4.81 | $4.81 | 201,198 |
| 2023-09-25 | $4.83 | $5.00 | $4.83 | $4.94 | $4.94 | 236,072 |
| 2023-09-22 | $4.99 | $5.05 | $4.85 | $4.85 | $4.85 | 219,075 |
| 2023-09-21 | $4.92 | $5.03 | $4.92 | $4.97 | $4.97 | 277,640 |
| 2023-09-20 | $5.00 | $5.04 | $4.93 | $4.95 | $4.95 | 175,068 |
| 2023-09-19 | $5.01 | $5.07 | $4.96 | $5.00 | $5.00 | 245,660 |
| 2023-09-18 | $5.10 | $5.12 | $5.02 | $5.11 | $5.11 | 225,051 |
| 2023-09-15 | $5.37 | $5.37 | $5.10 | $5.15 | $5.15 | 471,451 |
| 2023-09-14 | $5.43 | $5.47 | $5.31 | $5.41 | $5.41 | 641,534 |
| 2023-09-13 | $5.50 | $5.50 | $5.36 | $5.39 | $5.39 | 222,044 |
| 2023-09-12 | $5.49 | $5.63 | $5.49 | $5.53 | $5.53 | 674,444 |
| 2023-09-11 | $5.49 | $5.54 | $5.45 | $5.46 | $5.46 | 313,760 |
| 2023-09-08 | $5.43 | $5.50 | $5.38 | $5.40 | $5.40 | 365,530 |
| 2023-09-07 | $5.40 | $5.47 | $5.37 | $5.41 | $5.41 | 543,188 |
| 2023-09-06 | $5.33 | $5.37 | $5.28 | $5.31 | $5.31 | 135,369 |
| 2023-09-05 | $5.23 | $5.40 | $5.23 | $5.33 | $5.33 | 288,513 |
| 2023-09-01 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 184,549 |
| 2023-08-31 | $5.36 | $5.36 | $5.22 | $5.26 | $5.26 | 267,563 |
| 2023-08-30 | $5.40 | $5.40 | $5.31 | $5.36 | $5.36 | 211,859 |
| 2023-08-29 | $5.49 | $5.49 | $5.36 | $5.39 | $5.39 | 238,672 |
| 2023-08-28 | $5.45 | $5.56 | $5.44 | $5.48 | $5.48 | 560,557 |
| 2023-08-25 | $5.34 | $5.45 | $5.34 | $5.40 | $5.40 | 617,644 |
| 2023-08-24 | $5.42 | $5.52 | $5.33 | $5.35 | $5.35 | 717,543 |
| 2023-08-23 | $5.39 | $5.43 | $5.25 | $5.33 | $5.33 | 511,464 |
| 2023-08-22 | $5.29 | $5.45 | $5.26 | $5.26 | $5.26 | 879,490 |
| 2023-08-21 | $5.04 | $5.28 | $5.00 | $5.15 | $5.15 | 807,209 |
| 2023-08-18 | $4.81 | $4.86 | $4.62 | $4.75 | $4.75 | 504,171 |
| 2023-08-17 | $4.89 | $5.02 | $4.82 | $5.02 | $5.02 | 642,095 |
| 2023-08-16 | $4.99 | $5.04 | $4.92 | $4.95 | $4.95 | 400,521 |
| 2023-08-15 | $4.93 | $5.03 | $4.91 | $4.98 | $4.98 | 497,366 |
| 2023-08-14 | $4.88 | $4.96 | $4.87 | $4.92 | $4.92 | 267,903 |
| 2023-08-11 | $4.80 | $4.91 | $4.79 | $4.89 | $4.89 | 220,197 |
| 2023-08-10 | $4.81 | $4.88 | $4.74 | $4.82 | $4.82 | 433,054 |
| 2023-08-09 | $4.87 | $4.98 | $4.82 | $4.97 | $4.97 | 332,916 |
| 2023-08-08 | $4.86 | $4.93 | $4.81 | $4.90 | $4.90 | 373,600 |
| 2023-08-07 | $4.85 | $4.90 | $4.77 | $4.84 | $4.84 | 417,881 |
| 2023-08-04 | $4.73 | $4.78 | $4.54 | $4.59 | $4.59 | 655,011 |
| 2023-08-03 | $4.75 | $4.75 | $4.57 | $4.63 | $4.63 | 320,932 |
| 2023-08-02 | $4.67 | $4.79 | $4.67 | $4.77 | $4.77 | 202,350 |
| 2023-08-01 | $4.79 | $4.79 | $4.65 | $4.70 | $4.70 | 115,271 |
| 2023-07-31 | $4.84 | $4.92 | $4.76 | $4.81 | $4.81 | 502,301 |
| 2023-07-28 | $4.63 | $4.94 | $4.43 | $4.88 | $4.88 | 949,693 |
| 2023-07-27 | $4.38 | $4.46 | $4.32 | $4.40 | $4.40 | 361,518 |
| 2023-07-26 | $4.11 | $4.28 | $4.11 | $4.26 | $4.26 | 140,139 |
| 2023-07-25 | $4.09 | $4.13 | $4.06 | $4.11 | $4.11 | 184,148 |
| 2023-07-24 | $4.23 | $4.26 | $4.18 | $4.21 | $4.21 | 341,467 |
| 2023-07-21 | $4.31 | $4.34 | $4.16 | $4.23 | $4.23 | 548,774 |
| 2023-07-20 | $4.37 | $4.39 | $4.22 | $4.30 | $4.30 | 270,911 |
| 2023-07-19 | $4.20 | $4.36 | $4.20 | $4.32 | $4.32 | 422,226 |
| 2023-07-18 | $4.22 | $4.24 | $4.10 | $4.12 | $4.12 | 268,850 |
| 2023-07-17 | $4.00 | $4.14 | $4.00 | $4.12 | $4.12 | 426,342 |
| 2023-07-14 | $4.07 | $4.07 | $3.97 | $3.99 | $3.99 | 144,889 |
| 2023-07-13 | $3.99 | $4.08 | $3.95 | $4.08 | $4.08 | 394,305 |
| 2023-07-12 | $3.96 | $4.08 | $3.93 | $4.00 | $4.00 | 658,525 |
| 2023-07-11 | $3.84 | $3.88 | $3.77 | $3.86 | $3.86 | 974,661 |
| 2023-07-10 | $3.78 | $3.81 | $3.72 | $3.75 | $3.75 | 774,201 |
| 2023-07-07 | $3.70 | $3.75 | $3.66 | $3.69 | $3.69 | 339,013 |
| 2023-07-06 | $3.75 | $3.75 | $3.67 | $3.70 | $3.70 | 1,014,366 |
| 2023-07-05 | $3.71 | $3.77 | $3.60 | $3.74 | $3.74 | 1,335,359 |
| 2023-07-03 | $3.60 | $3.61 | $3.57 | $3.59 | $3.59 | 328,626 |
| 2023-06-30 | $3.58 | $3.60 | $3.52 | $3.57 | $3.57 | 260,896 |
| 2023-06-29 | $3.60 | $3.60 | $3.55 | $3.56 | $3.56 | 183,145 |
| 2023-06-28 | $3.59 | $3.60 | $3.53 | $3.58 | $3.58 | 282,483 |
| 2023-06-27 | $3.58 | $3.60 | $3.55 | $3.58 | $3.58 | 232,912 |
| 2023-06-26 | $3.59 | $3.66 | $3.59 | $3.61 | $3.61 | 400,767 |
| 2023-06-23 | $3.56 | $3.62 | $3.53 | $3.62 | $3.62 | 1,166,950 |
| 2023-06-22 | $3.59 | $3.60 | $3.54 | $3.56 | $3.56 | 202,847 |
| 2023-06-21 | $3.67 | $3.67 | $3.58 | $3.62 | $3.62 | 448,093 |
| 2023-06-20 | $3.68 | $3.72 | $3.64 | $3.71 | $3.71 | 489,859 |
| 2023-06-16 | $3.93 | $3.98 | $3.86 | $3.88 | $3.88 | 857,295 |
| 2023-06-15 | $3.77 | $3.91 | $3.75 | $3.89 | $3.89 | 562,903 |
| 2023-06-14 | $3.80 | $3.85 | $3.76 | $3.81 | $3.81 | 609,543 |
| 2023-06-13 | $4.00 | $4.01 | $3.87 | $3.93 | $3.93 | 789,823 |
| 2023-06-12 | $3.96 | $4.01 | $3.93 | $4.00 | $4.00 | 462,325 |
| 2023-06-09 | $3.97 | $4.06 | $3.95 | $3.96 | $3.96 | 424,127 |
| 2023-06-08 | $3.85 | $3.99 | $3.82 | $3.98 | $3.98 | 399,549 |
| 2023-06-07 | $4.06 | $4.08 | $4.01 | $4.03 | $4.03 | 425,793 |
| 2023-06-06 | $4.27 | $4.28 | $4.20 | $4.28 | $4.28 | 232,263 |
| 2023-06-05 | $4.21 | $4.34 | $4.19 | $4.25 | $4.25 | 415,545 |
| 2023-06-02 | $4.19 | $4.23 | $4.15 | $4.18 | $4.18 | 280,632 |
| 2023-06-01 | $4.14 | $4.17 | $4.07 | $4.15 | $4.15 | 283,036 |
| 2023-05-31 | $4.18 | $4.18 | $4.10 | $4.14 | $4.14 | 354,183 |
| 2023-05-30 | $4.26 | $4.30 | $4.14 | $4.18 | $4.18 | 414,126 |
| 2023-05-26 | $4.06 | $4.18 | $4.06 | $4.15 | $4.15 | 405,984 |
| 2023-05-25 | $3.96 | $3.99 | $3.88 | $3.98 | $3.98 | 524,420 |
| 2023-05-24 | $4.02 | $4.02 | $3.91 | $3.92 | $3.92 | 219,623 |
| 2023-05-23 | $4.01 | $4.04 | $3.99 | $4.01 | $4.01 | 231,208 |
| 2023-05-22 | $3.99 | $4.08 | $3.98 | $4.00 | $4.00 | 395,807 |
| 2023-05-19 | $3.98 | $4.06 | $3.98 | $4.01 | $4.01 | 156,138 |
| 2023-05-18 | $4.15 | $4.15 | $4.02 | $4.04 | $4.04 | 127,677 |
| 2023-05-17 | $4.12 | $4.17 | $4.09 | $4.12 | $4.12 | 195,942 |
| 2023-05-16 | $4.00 | $4.09 | $3.99 | $4.04 | $4.04 | 246,907 |
| 2023-05-15 | $4.15 | $4.16 | $3.92 | $4.02 | $4.02 | 533,853 |
| 2023-05-12 | $4.53 | $4.53 | $4.23 | $4.26 | $4.26 | 299,993 |
| 2023-05-11 | $4.48 | $4.58 | $4.45 | $4.55 | $4.55 | 436,934 |
| 2023-05-10 | $4.39 | $4.39 | $4.19 | $4.27 | $4.27 | 197,342 |
| 2023-05-09 | $4.21 | $4.24 | $4.18 | $4.20 | $4.20 | 267,204 |
| 2023-05-08 | $4.16 | $4.26 | $4.16 | $4.26 | $4.26 | 286,860 |
| 2023-05-05 | $4.22 | $4.22 | $4.11 | $4.16 | $4.16 | 590,865 |
| 2023-05-04 | $4.22 | $4.24 | $4.14 | $4.22 | $4.22 | 262,389 |
| 2023-05-03 | $4.16 | $4.28 | $4.14 | $4.25 | $4.25 | 254,004 |
| 2023-05-02 | $4.32 | $4.39 | $4.23 | $4.31 | $4.31 | 267,444 |
| 2023-05-01 | $4.37 | $4.38 | $4.28 | $4.32 | $4.32 | 278,952 |
| 2023-04-28 | $4.49 | $4.49 | $4.30 | $4.36 | $4.36 | 277,696 |
| 2023-04-27 | $4.41 | $4.50 | $4.36 | $4.48 | $4.48 | 333,619 |
| 2023-04-26 | $4.39 | $4.46 | $4.37 | $4.39 | $4.39 | 119,072 |
| 2023-04-25 | $4.65 | $4.65 | $4.40 | $4.40 | $4.40 | 314,023 |
| 2023-04-24 | $4.89 | $4.89 | $4.66 | $4.68 | $4.68 | 324,218 |
| 2023-04-21 | $4.98 | $5.00 | $4.88 | $4.94 | $4.94 | 199,783 |
| 2023-04-20 | $4.88 | $4.92 | $4.83 | $4.87 | $4.87 | 132,680 |
| 2023-04-19 | $4.77 | $4.85 | $4.74 | $4.75 | $4.75 | 140,866 |
| 2023-04-18 | $4.75 | $4.80 | $4.70 | $4.80 | $4.80 | 113,980 |
| 2023-04-17 | $4.78 | $4.88 | $4.73 | $4.83 | $4.83 | 261,341 |
| 2023-04-14 | $4.70 | $4.82 | $4.69 | $4.78 | $4.78 | 191,864 |
| 2023-04-13 | $4.65 | $4.71 | $4.57 | $4.71 | $4.71 | 232,551 |
| 2023-04-12 | $4.66 | $4.71 | $4.62 | $4.66 | $4.66 | 121,527 |
| 2023-04-11 | $4.59 | $4.66 | $4.59 | $4.66 | $4.66 | 162,536 |
| 2023-04-10 | $4.57 | $4.62 | $4.55 | $4.61 | $4.61 | 182,672 |
| 2023-04-06 | $4.56 | $4.58 | $4.52 | $4.55 | $4.55 | 148,137 |
| 2023-04-05 | $4.50 | $4.58 | $4.49 | $4.58 | $4.58 | 190,672 |
| 2023-04-04 | $4.39 | $4.54 | $4.39 | $4.48 | $4.48 | 320,020 |
| 2023-04-03 | $4.29 | $4.40 | $4.25 | $4.37 | $4.37 | 305,346 |
| 2023-03-31 | $4.24 | $4.30 | $4.20 | $4.30 | $4.30 | 226,734 |
| 2023-03-30 | $4.31 | $4.32 | $4.23 | $4.26 | $4.26 | 438,115 |
| 2023-03-29 | $4.14 | $4.30 | $4.10 | $4.28 | $4.28 | 274,950 |
| 2023-03-28 | $4.23 | $4.24 | $4.11 | $4.13 | $4.13 | 422,558 |
| 2023-03-27 | $4.31 | $4.45 | $4.31 | $4.43 | $4.43 | 488,913 |
| 2023-03-24 | $4.23 | $4.28 | $4.18 | $4.27 | $4.27 | 315,993 |
| 2023-03-23 | $4.16 | $4.31 | $4.16 | $4.26 | $4.26 | 288,177 |
| 2023-03-22 | $4.12 | $4.28 | $4.12 | $4.17 | $4.17 | 608,674 |
| 2023-03-21 | $4.09 | $4.16 | $4.07 | $4.12 | $4.12 | 366,479 |
| 2023-03-20 | $4.22 | $4.23 | $4.13 | $4.13 | $4.13 | 405,211 |
| 2023-03-17 | $4.37 | $4.37 | $4.24 | $4.34 | $4.34 | 316,561 |
| 2023-03-16 | $4.31 | $4.40 | $4.24 | $4.37 | $4.37 | 300,178 |
| 2023-03-15 | $4.32 | $4.38 | $4.23 | $4.32 | $4.32 | 311,729 |
| 2023-03-14 | $4.45 | $4.62 | $4.45 | $4.59 | $4.59 | 281,190 |
| 2023-03-13 | $4.54 | $4.55 | $4.36 | $4.51 | $4.51 | 441,722 |
| 2023-03-10 | $4.53 | $4.72 | $4.53 | $4.67 | $4.67 | 446,964 |
| 2023-03-09 | $4.20 | $4.53 | $4.20 | $4.42 | $4.42 | 436,646 |
| 2023-03-08 | $4.36 | $4.41 | $4.29 | $4.32 | $4.32 | 312,191 |
| 2023-03-07 | $4.28 | $4.29 | $4.15 | $4.17 | $4.17 | 104,438 |
| 2023-03-06 | $4.22 | $4.34 | $4.16 | $4.27 | $4.27 | 456,884 |
| 2023-03-03 | $4.14 | $4.17 | $4.04 | $4.07 | $4.07 | 186,799 |
| 2023-03-02 | $4.13 | $4.15 | $4.08 | $4.09 | $4.09 | 209,859 |
| 2023-03-01 | $4.22 | $4.29 | $4.06 | $4.07 | $4.07 | 402,519 |
| 2023-02-28 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 472,112 |
| 2023-02-27 | $4.24 | $4.33 | $4.23 | $4.32 | $4.32 | 303,420 |
| 2023-02-24 | $4.25 | $4.26 | $4.20 | $4.24 | $4.24 | 236,198 |
| 2023-02-23 | $4.34 | $4.38 | $4.31 | $4.36 | $4.36 | 203,696 |
| 2023-02-22 | $4.44 | $4.50 | $4.42 | $4.47 | $4.47 | 205,605 |
| 2023-02-21 | $4.40 | $4.41 | $4.29 | $4.32 | $4.32 | 346,174 |
| 2023-02-17 | $4.57 | $4.61 | $4.49 | $4.61 | $4.61 | 422,015 |
| 2023-02-16 | $4.79 | $4.79 | $4.67 | $4.74 | $4.74 | 362,843 |
| 2023-02-15 | $4.85 | $4.89 | $4.64 | $4.89 | $4.89 | 634,838 |
| 2023-02-14 | $4.48 | $4.63 | $4.41 | $4.61 | $4.61 | 523,901 |
| 2023-02-13 | $4.32 | $4.42 | $4.32 | $4.41 | $4.41 | 368,432 |
| 2023-02-10 | $4.36 | $4.44 | $4.31 | $4.43 | $4.43 | 252,375 |
| 2023-02-09 | $4.47 | $4.48 | $4.36 | $4.36 | $4.36 | 286,429 |
| 2023-02-08 | $4.53 | $4.62 | $4.45 | $4.52 | $4.52 | 274,881 |
| 2023-02-07 | $4.51 | $4.57 | $4.36 | $4.53 | $4.53 | 366,681 |
| 2023-02-06 | $4.87 | $4.92 | $4.79 | $4.91 | $4.91 | 303,617 |
| 2023-02-03 | $4.86 | $4.97 | $4.86 | $4.92 | $4.92 | 333,237 |
| 2023-02-02 | $4.68 | $4.78 | $4.67 | $4.75 | $4.75 | 455,714 |
| 2023-02-01 | $4.89 | $4.89 | $4.68 | $4.76 | $4.76 | 1,011,887 |
| 2023-01-31 | $4.97 | $4.97 | $4.84 | $4.96 | $4.96 | 563,484 |
| 2023-01-30 | $5.13 | $5.13 | $5.03 | $5.11 | $5.11 | 291,655 |
| 2023-01-27 | $5.15 | $5.16 | $5.09 | $5.09 | $5.09 | 271,208 |
| 2023-01-26 | $5.33 | $5.33 | $5.16 | $5.17 | $5.17 | 372,997 |
| 2023-01-25 | $5.29 | $5.44 | $5.28 | $5.42 | $5.42 | 568,775 |
| 2023-01-24 | $5.30 | $5.40 | $5.16 | $5.31 | $5.31 | 515,007 |
| 2023-01-23 | $5.15 | $5.28 | $5.14 | $5.28 | $5.28 | 379,339 |
| 2023-01-20 | $5.00 | $5.16 | $4.98 | $5.15 | $5.15 | 515,573 |
| 2023-01-19 | $4.83 | $4.90 | $4.80 | $4.90 | $4.90 | 301,445 |
| 2023-01-18 | $4.70 | $4.91 | $4.67 | $4.82 | $4.82 | 580,806 |
| 2023-01-17 | $4.91 | $4.95 | $4.68 | $4.70 | $4.70 | 750,242 |
| 2023-01-13 | $4.42 | $4.47 | $4.31 | $4.35 | $4.35 | 326,974 |
| 2023-01-12 | $4.48 | $4.50 | $4.32 | $4.38 | $4.38 | 492,221 |
| 2023-01-11 | $4.52 | $4.54 | $4.40 | $4.40 | $4.40 | 340,865 |
| 2023-01-10 | $4.78 | $4.81 | $4.57 | $4.61 | $4.61 | 296,443 |
| 2023-01-09 | $4.86 | $4.91 | $4.69 | $4.70 | $4.70 | 616,101 |
| 2023-01-06 | $5.14 | $5.30 | $5.00 | $5.08 | $5.08 | 870,002 |
| 2023-01-05 | $4.93 | $4.96 | $4.51 | $4.63 | $4.63 | 791,998 |
| 2023-01-04 | $5.09 | $5.27 | $5.03 | $5.22 | $5.22 | 1,049,133 |
| 2023-01-03 | $5.16 | $5.32 | $4.98 | $5.16 | $5.16 | 1,544,220 |
| 2022-12-30 | $4.78 | $4.97 | $4.76 | $4.79 | $4.79 | 850,414 |
| 2022-12-29 | $4.61 | $4.63 | $4.56 | $4.62 | $4.62 | 151,706 |
| 2022-12-28 | $4.61 | $4.71 | $4.53 | $4.54 | $4.54 | 444,177 |
| 2022-12-27 | $4.70 | $4.91 | $4.60 | $4.74 | $4.74 | 861,477 |
| 2022-12-23 | $4.42 | $4.47 | $4.34 | $4.44 | $4.44 | 351,731 |
| 2022-12-22 | $4.49 | $4.51 | $4.24 | $4.32 | $4.32 | 524,895 |
| 2022-12-21 | $4.43 | $4.48 | $4.30 | $4.32 | $4.32 | 372,316 |
| 2022-12-20 | $4.62 | $4.64 | $4.41 | $4.43 | $4.43 | 452,732 |
| 2022-12-19 | $4.55 | $4.67 | $4.51 | $4.61 | $4.61 | 423,249 |
| 2022-12-16 | $4.51 | $4.53 | $4.23 | $4.37 | $4.37 | 1,711,595 |
| 2022-12-15 | $4.55 | $4.75 | $4.55 | $4.64 | $4.64 | 813,818 |
| 2022-12-14 | $4.53 | $4.67 | $4.37 | $4.42 | $4.42 | 935,554 |
| 2022-12-13 | $4.58 | $4.58 | $4.39 | $4.46 | $4.46 | 532,891 |
| 2022-12-12 | $4.55 | $4.60 | $4.27 | $4.57 | $4.57 | 943,602 |
| 2022-12-09 | $4.20 | $4.33 | $4.18 | $4.25 | $4.25 | 629,693 |
| 2022-12-08 | $4.19 | $4.20 | $4.05 | $4.07 | $4.07 | 227,927 |
| 2022-12-07 | $4.35 | $4.35 | $4.16 | $4.21 | $4.21 | 344,051 |
| 2022-12-06 | $4.37 | $4.45 | $4.33 | $4.44 | $4.44 | 268,827 |
| 2022-12-05 | $4.28 | $4.41 | $4.27 | $4.36 | $4.36 | 476,143 |
| 2022-12-02 | $4.34 | $4.36 | $4.27 | $4.30 | $4.30 | 439,152 |
| 2022-12-01 | $4.55 | $4.57 | $4.46 | $4.48 | $4.48 | 641,022 |
| 2022-11-30 | $4.48 | $4.53 | $4.41 | $4.50 | $4.50 | 434,681 |
| 2022-11-29 | $4.42 | $4.50 | $4.37 | $4.41 | $4.41 | 864,309 |
| 2022-11-28 | $4.47 | $4.48 | $4.30 | $4.42 | $4.42 | 596,940 |
| 2022-11-25 | $4.37 | $4.53 | $4.35 | $4.48 | $4.48 | 678,112 |
| 2022-11-23 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 231,363 |
| 2022-11-22 | $4.18 | $4.23 | $4.13 | $4.21 | $4.21 | 465,354 |
| 2022-11-21 | $4.00 | $4.18 | $4.00 | $4.12 | $4.12 | 449,897 |
| 2022-11-18 | $3.99 | $4.08 | $3.99 | $4.02 | $4.02 | 336,222 |
| 2022-11-17 | $4.07 | $4.10 | $4.02 | $4.06 | $4.06 | 281,217 |
| 2022-11-16 | $4.06 | $4.12 | $4.01 | $4.06 | $4.06 | 355,899 |
| 2022-11-15 | $4.19 | $4.22 | $4.05 | $4.08 | $4.08 | 673,798 |
| 2022-11-14 | $4.37 | $4.40 | $4.22 | $4.26 | $4.26 | 759,570 |
| 2022-11-11 | $4.44 | $4.45 | $4.25 | $4.35 | $4.35 | 1,017,004 |
| 2022-11-10 | $4.26 | $4.32 | $4.10 | $4.21 | $4.21 | 949,354 |
| 2022-11-09 | $4.20 | $4.27 | $4.15 | $4.20 | $4.20 | 777,669 |
| 2022-11-08 | $3.86 | $3.95 | $3.83 | $3.93 | $3.93 | 431,422 |
| 2022-11-07 | $3.78 | $3.87 | $3.78 | $3.85 | $3.85 | 469,760 |
| 2022-11-04 | $3.68 | $3.81 | $3.62 | $3.80 | $3.80 | 732,189 |
| 2022-11-03 | $3.63 | $4.06 | $3.59 | $3.97 | $3.97 | 1,418,198 |
| 2022-11-02 | $3.57 | $3.67 | $3.55 | $3.61 | $3.61 | 405,264 |
| 2022-11-01 | $3.47 | $3.61 | $3.45 | $3.59 | $3.59 | 444,923 |
| 2022-10-31 | $3.33 | $3.47 | $3.33 | $3.47 | $3.47 | 523,891 |
| 2022-10-28 | $3.34 | $3.34 | $3.26 | $3.30 | $3.30 | 183,841 |
| 2022-10-27 | $3.30 | $3.38 | $3.30 | $3.33 | $3.33 | 261,349 |
| 2022-10-26 | $3.38 | $3.38 | $3.30 | $3.31 | $3.31 | 168,514 |
| 2022-10-25 | $3.39 | $3.42 | $3.33 | $3.39 | $3.39 | 450,004 |
| 2022-10-24 | $3.40 | $3.41 | $3.35 | $3.39 | $3.39 | 296,898 |
| 2022-10-21 | $3.36 | $3.39 | $3.33 | $3.37 | $3.37 | 178,678 |
| 2022-10-20 | $3.42 | $3.42 | $3.31 | $3.33 | $3.33 | 258,397 |
| 2022-10-19 | $3.34 | $3.40 | $3.32 | $3.35 | $3.35 | 396,030 |
| 2022-10-18 | $3.32 | $3.38 | $3.27 | $3.35 | $3.35 | 287,643 |
| 2022-10-17 | $3.28 | $3.35 | $3.27 | $3.30 | $3.30 | 498,887 |
| 2022-10-14 | $3.12 | $3.16 | $3.10 | $3.12 | $3.12 | 295,280 |
| 2022-10-13 | $3.12 | $3.15 | $3.09 | $3.12 | $3.12 | 324,159 |
| 2022-10-12 | $3.21 | $3.22 | $3.14 | $3.19 | $3.19 | 290,210 |
| 2022-10-11 | $3.28 | $3.31 | $3.20 | $3.24 | $3.24 | 629,314 |
| 2022-10-10 | $3.15 | $3.18 | $3.10 | $3.14 | $3.14 | 460,852 |
| 2022-10-07 | $3.04 | $3.07 | $3.01 | $3.04 | $3.04 | 268,406 |
| 2022-10-06 | $3.01 | $3.01 | $2.97 | $2.98 | $2.98 | 353,395 |
| 2022-10-05 | $2.91 | $2.94 | $2.87 | $2.89 | $2.89 | 505,668 |
| 2022-10-04 | $2.96 | $2.97 | $2.89 | $2.91 | $2.91 | 377,128 |
| 2022-10-03 | $2.84 | $2.98 | $2.82 | $2.97 | $2.97 | 324,938 |
| 2022-09-30 | $2.70 | $2.72 | $2.66 | $2.66 | $2.66 | 298,796 |
| 2022-09-29 | $2.76 | $2.77 | $2.66 | $2.75 | $2.75 | 480,781 |
| 2022-09-28 | $2.79 | $2.81 | $2.75 | $2.78 | $2.78 | 361,723 |
| 2022-09-27 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 347,788 |
| 2022-09-26 | $2.91 | $2.95 | $2.90 | $2.95 | $2.95 | 258,681 |
| 2022-09-23 | $2.97 | $2.98 | $2.90 | $2.94 | $2.94 | 406,098 |
| 2022-09-22 | $3.00 | $3.02 | $2.95 | $2.98 | $2.98 | 637,831 |
| 2022-09-21 | $3.09 | $3.10 | $3.00 | $3.00 | $3.00 | 621,686 |
| 2022-09-20 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 991,110 |
| 2022-09-19 | $3.09 | $3.11 | $2.91 | $2.97 | $2.97 | 756,283 |
| 2022-09-16 | $3.20 | $3.24 | $3.19 | $3.19 | $3.19 | 403,403 |
| 2022-09-15 | $3.30 | $3.30 | $3.14 | $3.19 | $3.19 | 624,946 |
| 2022-09-14 | $3.34 | $3.43 | $3.31 | $3.43 | $3.43 | 454,086 |
| 2022-09-13 | $3.32 | $3.43 | $3.26 | $3.26 | $3.26 | 1,140,868 |
| 2022-09-12 | $3.40 | $3.57 | $3.40 | $3.52 | $3.52 | 920,908 |
| 2022-09-09 | $3.38 | $3.38 | $3.31 | $3.32 | $3.32 | 313,023 |
| 2022-09-08 | $3.39 | $3.41 | $3.25 | $3.41 | $3.41 | 1,039,725 |
| 2022-09-07 | $3.24 | $3.45 | $3.20 | $3.44 | $3.44 | 1,422,254 |
| 2022-09-06 | $3.09 | $3.21 | $3.05 | $3.14 | $3.14 | 1,012,677 |
| 2022-09-02 | $2.97 | $2.97 | $2.90 | $2.93 | $2.93 | 492,889 |
| 2022-09-01 | $2.96 | $2.96 | $2.87 | $2.92 | $2.92 | 468,867 |
| 2022-08-31 | $3.01 | $3.04 | $2.95 | $2.97 | $2.97 | 563,177 |
| 2022-08-30 | $3.01 | $3.01 | $2.91 | $2.99 | $2.99 | 281,904 |
| 2022-08-29 | $2.87 | $3.03 | $2.87 | $2.99 | $2.99 | 376,636 |
| 2022-08-26 | $2.96 | $2.98 | $2.88 | $2.91 | $2.91 | 209,133 |
| 2022-08-25 | $3.03 | $3.10 | $2.93 | $2.97 | $2.97 | 821,453 |
| 2022-08-24 | $2.86 | $2.96 | $2.81 | $2.96 | $2.96 | 1,568,417 |
| 2022-08-23 | $2.76 | $2.83 | $2.75 | $2.83 | $2.83 | 850,592 |
| 2022-08-22 | $2.61 | $2.76 | $2.60 | $2.63 | $2.63 | 832,390 |
| 2022-08-19 | $2.63 | $2.63 | $2.57 | $2.61 | $2.61 | 405,704 |
| 2022-08-18 | $2.52 | $2.63 | $2.51 | $2.59 | $2.59 | 679,082 |
| 2022-08-17 | $2.46 | $2.52 | $2.45 | $2.49 | $2.49 | 821,860 |
| 2022-08-16 | $2.40 | $2.49 | $2.38 | $2.48 | $2.48 | 928,066 |
| 2022-08-15 | $2.47 | $2.49 | $2.43 | $2.48 | $2.48 | 230,691 |
| 2022-08-12 | $2.54 | $2.54 | $2.46 | $2.51 | $2.51 | 348,908 |
| 2022-08-11 | $2.52 | $2.55 | $2.47 | $2.55 | $2.55 | 372,855 |
| 2022-08-10 | $2.42 | $2.56 | $2.42 | $2.52 | $2.52 | 763,421 |
| 2022-08-09 | $2.49 | $2.49 | $2.36 | $2.39 | $2.39 | 515,737 |
| 2022-08-08 | $2.37 | $2.49 | $2.37 | $2.49 | $2.49 | 540,460 |
| 2022-08-05 | $2.34 | $2.40 | $2.33 | $2.37 | $2.37 | 595,103 |
| 2022-08-04 | $2.35 | $2.39 | $2.35 | $2.36 | $2.36 | 275,476 |
| 2022-08-03 | $2.39 | $2.39 | $2.33 | $2.36 | $2.36 | 619,683 |
| 2022-08-02 | $2.40 | $2.41 | $2.34 | $2.38 | $2.38 | 438,066 |
| 2022-08-01 | $2.36 | $2.44 | $2.34 | $2.40 | $2.40 | 577,029 |
| 2022-07-29 | $2.36 | $2.40 | $2.34 | $2.39 | $2.39 | 581,867 |
| 2022-07-28 | $2.37 | $2.40 | $2.33 | $2.35 | $2.35 | 533,888 |
| 2022-07-27 | $2.39 | $2.41 | $2.36 | $2.38 | $2.38 | 644,573 |
| 2022-07-26 | $2.38 | $2.40 | $2.35 | $2.38 | $2.38 | 560,721 |
| 2022-07-25 | $2.41 | $2.42 | $2.39 | $2.40 | $2.32 | 441,019 |
| 2022-07-22 | $2.48 | $2.48 | $2.39 | $2.41 | $2.33 | 599,429 |
| 2022-07-21 | $2.53 | $2.53 | $2.45 | $2.47 | $2.39 | 533,302 |
| 2022-07-20 | $2.57 | $2.57 | $2.51 | $2.54 | $2.45 | 489,782 |
| 2022-07-19 | $2.58 | $2.58 | $2.55 | $2.57 | $2.48 | 474,606 |
| 2022-07-18 | $2.53 | $2.53 | $2.50 | $2.52 | $2.44 | 154,351 |
| 2022-07-15 | $2.50 | $2.55 | $2.49 | $2.53 | $2.45 | 392,299 |
| 2022-07-14 | $2.47 | $2.51 | $2.45 | $2.50 | $2.42 | 648,050 |
| 2022-07-13 | $2.48 | $2.52 | $2.47 | $2.52 | $2.44 | 627,605 |
| 2022-07-12 | $2.57 | $2.60 | $2.55 | $2.60 | $2.51 | 505,640 |
| 2022-07-11 | $2.54 | $2.58 | $2.52 | $2.57 | $2.48 | 547,902 |
| 2022-07-08 | $2.62 | $2.62 | $2.57 | $2.59 | $2.50 | 171,111 |
| 2022-07-07 | $2.59 | $2.62 | $2.59 | $2.62 | $2.53 | 215,822 |
| 2022-07-06 | $2.57 | $2.62 | $2.56 | $2.62 | $2.53 | 636,002 |
| 2022-07-05 | $2.54 | $2.62 | $2.52 | $2.62 | $2.53 | 777,655 |
| 2022-07-01 | $2.54 | $2.56 | $2.52 | $2.54 | $2.45 | 388,936 |
| 2022-06-30 | $2.53 | $2.53 | $2.45 | $2.50 | $2.42 | 651,160 |
| 2022-06-29 | $2.64 | $2.64 | $2.55 | $2.58 | $2.49 | 580,600 |
| 2022-06-28 | $2.70 | $2.70 | $2.62 | $2.62 | $2.53 | 598,546 |
| 2022-06-27 | $2.72 | $2.72 | $2.68 | $2.69 | $2.60 | 298,476 |
| 2022-06-24 | $2.62 | $2.70 | $2.60 | $2.70 | $2.61 | 448,038 |
| 2022-06-23 | $2.63 | $2.63 | $2.58 | $2.61 | $2.52 | 408,264 |
| 2022-06-22 | $2.65 | $2.68 | $2.65 | $2.66 | $2.57 | 558,036 |
| 2022-06-21 | $2.65 | $2.67 | $2.63 | $2.64 | $2.55 | 577,414 |
| 2022-06-17 | $2.60 | $2.67 | $2.59 | $2.60 | $2.51 | 1,861,137 |
| 2022-06-16 | $2.57 | $2.65 | $2.56 | $2.64 | $2.55 | 1,247,690 |
| 2022-06-15 | $2.64 | $2.70 | $2.63 | $2.69 | $2.60 | 807,330 |
| 2022-06-14 | $2.65 | $2.67 | $2.60 | $2.62 | $2.53 | 834,714 |
| 2022-06-13 | $2.65 | $2.68 | $2.62 | $2.65 | $2.56 | 962,579 |
| 2022-06-10 | $2.69 | $2.72 | $2.66 | $2.67 | $2.58 | 555,377 |
| 2022-06-09 | $2.69 | $2.78 | $2.67 | $2.71 | $2.62 | 1,048,754 |
| 2022-06-08 | $2.84 | $2.84 | $2.71 | $2.74 | $2.65 | 2,004,631 |
| 2022-06-07 | $2.93 | $2.93 | $2.87 | $2.93 | $2.83 | 421,870 |
| 2022-06-06 | $2.94 | $2.95 | $2.91 | $2.93 | $2.83 | 242,269 |
| 2022-06-03 | $2.97 | $2.98 | $2.90 | $2.92 | $2.82 | 582,239 |
| 2022-06-02 | $2.94 | $2.99 | $2.91 | $2.99 | $2.89 | 560,365 |
| 2022-06-01 | $3.02 | $3.02 | $2.90 | $2.93 | $2.83 | 881,323 |
| 2022-05-31 | $3.02 | $3.04 | $2.99 | $3.00 | $2.90 | 526,504 |
| 2022-05-27 | $3.00 | $3.02 | $2.97 | $3.00 | $2.90 | 535,446 |
| 2022-05-26 | $3.02 | $3.08 | $3.02 | $3.04 | $2.94 | 272,819 |
| 2022-05-25 | $2.95 | $3.00 | $2.94 | $2.98 | $2.88 | 509,553 |
| 2022-05-24 | $3.04 | $3.04 | $2.96 | $3.02 | $2.92 | 732,644 |
| 2022-05-23 | $3.03 | $3.10 | $3.01 | $3.05 | $2.95 | 474,840 |
| 2022-05-20 | $3.02 | $3.02 | $2.97 | $3.01 | $2.91 | 906,589 |
| 2022-05-19 | $3.00 | $3.07 | $3.00 | $3.03 | $2.93 | 287,434 |
| 2022-05-18 | $3.05 | $3.07 | $3.00 | $3.00 | $2.90 | 826,301 |
| 2022-05-17 | $3.17 | $3.17 | $3.12 | $3.14 | $3.03 | 831,422 |
| 2022-05-16 | $3.19 | $3.22 | $3.16 | $3.19 | $3.08 | 729,079 |
| 2022-05-13 | $3.21 | $3.27 | $3.21 | $3.26 | $3.15 | 418,689 |
| 2022-05-12 | $3.22 | $3.24 | $3.20 | $3.21 | $3.10 | 273,326 |
| 2022-05-11 | $3.29 | $3.29 | $3.21 | $3.23 | $3.12 | 388,482 |
| 2022-05-10 | $3.34 | $3.39 | $3.28 | $3.30 | $3.19 | 437,655 |
| 2022-05-09 | $3.30 | $3.38 | $3.27 | $3.29 | $3.18 | 649,878 |
| 2022-05-06 | $3.49 | $3.49 | $3.29 | $3.31 | $3.20 | 505,929 |
| 2022-05-05 | $3.53 | $3.59 | $3.48 | $3.53 | $3.41 | 397,663 |
| 2022-05-04 | $3.50 | $3.53 | $3.46 | $3.52 | $3.40 | 246,670 |
| 2022-05-03 | $3.48 | $3.53 | $3.46 | $3.49 | $3.37 | 317,161 |
| 2022-05-02 | $3.47 | $3.55 | $3.41 | $3.44 | $3.32 | 469,174 |
| 2022-04-29 | $3.71 | $3.71 | $3.47 | $3.49 | $3.37 | 568,527 |
| 2022-04-28 | $3.82 | $3.84 | $3.74 | $3.74 | $3.61 | 181,866 |
| 2022-04-27 | $3.76 | $3.85 | $3.76 | $3.83 | $3.70 | 217,129 |
| 2022-04-26 | $3.86 | $3.90 | $3.78 | $3.80 | $3.67 | 279,481 |
| 2022-04-25 | $3.75 | $3.90 | $3.75 | $3.87 | $3.74 | 285,642 |
| 2022-04-22 | $3.84 | $3.87 | $3.76 | $3.78 | $3.65 | 144,926 |
| 2022-04-21 | $3.93 | $3.96 | $3.84 | $3.84 | $3.71 | 321,589 |
| 2022-04-20 | $3.94 | $3.96 | $3.91 | $3.94 | $3.81 | 136,135 |
| 2022-04-19 | $3.85 | $3.95 | $3.79 | $3.94 | $3.81 | 232,362 |
| 2022-04-18 | $3.86 | $3.93 | $3.82 | $3.85 | $3.72 | 315,636 |
| 2022-04-14 | $3.91 | $3.91 | $3.85 | $3.86 | $3.73 | 119,892 |
| 2022-04-13 | $3.79 | $3.90 | $3.79 | $3.89 | $3.76 | 233,418 |
| 2022-04-12 | $3.79 | $3.81 | $3.74 | $3.76 | $3.63 | 376,308 |
| 2022-04-11 | $3.88 | $3.91 | $3.78 | $3.79 | $3.66 | 472,899 |
| 2022-04-08 | $3.81 | $3.81 | $3.74 | $3.74 | $3.61 | 632,685 |
| 2022-04-07 | $3.87 | $3.87 | $3.80 | $3.84 | $3.71 | 333,312 |
| 2022-04-06 | $3.85 | $3.89 | $3.80 | $3.86 | $3.73 | 478,795 |
| 2022-04-05 | $3.93 | $3.94 | $3.86 | $3.86 | $3.73 | 209,397 |
| 2022-04-04 | $3.90 | $3.96 | $3.90 | $3.94 | $3.81 | 258,773 |
| 2022-04-01 | $3.83 | $3.87 | $3.82 | $3.85 | $3.72 | 262,969 |
| 2022-03-31 | $3.88 | $3.93 | $3.84 | $3.89 | $3.76 | 246,670 |
| 2022-03-30 | $3.83 | $3.91 | $3.83 | $3.87 | $3.74 | 290,186 |
| 2022-03-29 | $3.77 | $3.84 | $3.77 | $3.82 | $3.69 | 339,743 |
| 2022-03-28 | $3.74 | $3.74 | $3.66 | $3.73 | $3.60 | 220,450 |
| 2022-03-25 | $3.79 | $3.81 | $3.71 | $3.74 | $3.61 | 294,032 |
| 2022-03-24 | $3.73 | $3.78 | $3.72 | $3.75 | $3.62 | 173,982 |
| 2022-03-23 | $3.72 | $3.76 | $3.71 | $3.71 | $3.59 | 252,141 |
| 2022-03-22 | $3.73 | $3.78 | $3.72 | $3.76 | $3.63 | 307,019 |
| 2022-03-21 | $3.78 | $3.79 | $3.75 | $3.77 | $3.64 | 341,564 |
| 2022-03-18 | $3.67 | $3.77 | $3.65 | $3.75 | $3.62 | 569,948 |
| 2022-03-17 | $3.71 | $3.81 | $3.71 | $3.80 | $3.67 | 210,408 |
| 2022-03-16 | $3.60 | $3.76 | $3.60 | $3.71 | $3.59 | 1,021,398 |
| 2022-03-15 | $3.54 | $3.63 | $3.52 | $3.60 | $3.48 | 794,603 |
| 2022-03-14 | $3.58 | $3.58 | $3.53 | $3.54 | $3.42 | 229,163 |
| 2022-03-11 | $3.64 | $3.65 | $3.57 | $3.57 | $3.45 | 359,256 |
| 2022-03-10 | $3.53 | $3.55 | $3.46 | $3.54 | $3.42 | 429,827 |
| 2022-03-09 | $3.60 | $3.66 | $3.57 | $3.64 | $3.52 | 509,606 |
| 2022-03-08 | $3.56 | $3.58 | $3.47 | $3.49 | $3.37 | 379,614 |
| 2022-03-07 | $3.56 | $3.57 | $3.51 | $3.55 | $3.43 | 383,334 |
| 2022-03-04 | $3.53 | $3.62 | $3.47 | $3.59 | $3.47 | 478,530 |
| 2022-03-03 | $3.62 | $3.70 | $3.61 | $3.62 | $3.50 | 649,035 |
| 2022-03-02 | $3.55 | $3.64 | $3.52 | $3.64 | $3.52 | 708,165 |
| 2022-03-01 | $3.57 | $3.63 | $3.46 | $3.49 | $3.37 | 790,134 |
| 2022-02-28 | $3.53 | $3.55 | $3.43 | $3.54 | $3.42 | 683,565 |
| 2022-02-25 | $3.50 | $3.59 | $3.48 | $3.53 | $3.41 | 805,867 |
| 2022-02-24 | $3.40 | $3.47 | $3.32 | $3.46 | $3.34 | 1,478,198 |
| 2022-02-23 | $3.65 | $3.69 | $3.53 | $3.61 | $3.49 | 1,410,928 |
| 2022-02-22 | $3.54 | $3.67 | $3.50 | $3.57 | $3.45 | 1,229,906 |
| 2022-02-18 | $3.36 | $3.47 | $3.32 | $3.44 | $3.32 | 517,171 |
| 2022-02-17 | $3.37 | $3.38 | $3.28 | $3.30 | $3.19 | 800,667 |
| 2022-02-16 | $3.39 | $3.40 | $3.36 | $3.39 | $3.28 | 271,803 |
| 2022-02-15 | $3.40 | $3.42 | $3.36 | $3.39 | $3.28 | 292,961 |
| 2022-02-14 | $3.46 | $3.46 | $3.35 | $3.37 | $3.26 | 471,990 |
| 2022-02-11 | $3.45 | $3.51 | $3.43 | $3.45 | $3.33 | 522,998 |
| 2022-02-10 | $3.45 | $3.49 | $3.42 | $3.45 | $3.33 | 485,274 |
| 2022-02-09 | $3.39 | $3.44 | $3.37 | $3.42 | $3.31 | 703,108 |
| 2022-02-08 | $3.40 | $3.40 | $3.35 | $3.39 | $3.28 | 596,081 |
| 2022-02-07 | $3.41 | $3.46 | $3.40 | $3.43 | $3.31 | 483,723 |
| 2022-02-04 | $3.40 | $3.42 | $3.37 | $3.39 | $3.28 | 456,680 |
| 2022-02-03 | $3.40 | $3.41 | $3.36 | $3.36 | $3.25 | 691,762 |
| 2022-02-02 | $3.40 | $3.43 | $3.39 | $3.40 | $3.29 | 738,263 |
| 2022-02-01 | $3.53 | $3.54 | $3.47 | $3.49 | $3.37 | 642,907 |
| 2022-01-31 | $3.50 | $3.57 | $3.49 | $3.57 | $3.45 | 804,577 |
| 2022-01-28 | $3.45 | $3.53 | $3.41 | $3.53 | $3.41 | 356,014 |
| 2022-01-27 | $3.46 | $3.52 | $3.42 | $3.45 | $3.33 | 405,683 |
| 2022-01-26 | $3.40 | $3.48 | $3.39 | $3.41 | $3.30 | 473,978 |
| 2022-01-25 | $3.38 | $3.50 | $3.37 | $3.45 | $3.33 | 507,694 |
| 2022-01-24 | $3.37 | $3.38 | $3.27 | $3.38 | $3.27 | 1,021,174 |
| 2022-01-21 | $3.47 | $3.48 | $3.38 | $3.40 | $3.29 | 859,403 |
| 2022-01-20 | $3.46 | $3.60 | $3.46 | $3.52 | $3.40 | 1,255,990 |
| 2022-01-19 | $3.55 | $3.59 | $3.52 | $3.55 | $3.43 | 515,334 |
| 2022-01-18 | $3.52 | $3.58 | $3.48 | $3.54 | $3.42 | 817,418 |
| 2022-01-14 | $3.65 | $3.68 | $3.62 | $3.66 | $3.54 | 548,170 |
| 2022-01-13 | $3.69 | $3.74 | $3.65 | $3.66 | $3.54 | 705,788 |
| 2022-01-12 | $3.70 | $3.80 | $3.68 | $3.74 | $3.61 | 709,293 |
| 2022-01-11 | $3.62 | $3.65 | $3.58 | $3.64 | $3.52 | 1,103,576 |
| 2022-01-10 | $3.60 | $3.66 | $3.58 | $3.64 | $3.52 | 726,079 |
| 2022-01-07 | $3.57 | $3.61 | $3.55 | $3.60 | $3.48 | 831,513 |
| 2022-01-06 | $3.61 | $3.66 | $3.60 | $3.64 | $3.52 | 860,094 |
| 2022-01-05 | $3.72 | $3.77 | $3.66 | $3.68 | $3.56 | 552,242 |
| 2022-01-04 | $3.66 | $3.77 | $3.63 | $3.76 | $3.63 | 840,003 |
| 2022-01-03 | $3.65 | $3.73 | $3.65 | $3.72 | $3.60 | 466,869 |
| 2021-12-31 | $3.53 | $3.63 | $3.48 | $3.59 | $3.47 | 769,148 |
| 2021-12-30 | $3.69 | $3.72 | $3.63 | $3.69 | $3.57 | 1,174,261 |
| 2021-12-29 | $3.84 | $3.85 | $3.78 | $3.83 | $3.70 | 380,178 |
| 2021-12-28 | $3.89 | $3.92 | $3.83 | $3.85 | $3.72 | 399,050 |
| 2021-12-27 | $3.90 | $4.02 | $3.88 | $3.89 | $3.76 | 1,082,971 |
| 2021-12-23 | $4.11 | $4.12 | $3.88 | $3.90 | $3.77 | 2,457,331 |
| 2021-12-22 | $3.70 | $3.77 | $3.65 | $3.70 | $3.58 | 1,099,629 |
| 2021-12-21 | $3.67 | $3.73 | $3.52 | $3.56 | $3.44 | 1,720,325 |
| 2021-12-20 | $2.91 | $3.60 | $2.85 | $3.50 | $3.38 | 7,834,694 |
| 2021-12-17 | $3.24 | $3.57 | $3.15 | $3.37 | $3.26 | 3,310,270 |
| 2021-12-16 | $3.60 | $3.66 | $3.53 | $3.57 | $3.45 | 1,725,537 |
| 2021-12-15 | $3.67 | $3.67 | $3.61 | $3.63 | $3.51 | 630,883 |
| 2021-12-14 | $3.68 | $3.78 | $3.65 | $3.73 | $3.60 | 655,885 |
| 2021-12-13 | $3.76 | $3.76 | $3.62 | $3.72 | $3.60 | 1,019,005 |
| 2021-12-10 | $3.67 | $3.67 | $3.61 | $3.62 | $3.50 | 765,106 |
| 2021-12-09 | $3.76 | $3.77 | $3.59 | $3.66 | $3.54 | 1,494,516 |
| 2021-12-08 | $3.79 | $3.84 | $3.77 | $3.83 | $3.70 | 511,128 |
| 2021-12-07 | $3.77 | $3.78 | $3.70 | $3.76 | $3.63 | 814,346 |
| 2021-12-06 | $3.70 | $3.78 | $3.70 | $3.74 | $3.61 | 575,621 |
| 2021-12-03 | $3.70 | $3.75 | $3.68 | $3.70 | $3.58 | 732,694 |
| 2021-12-02 | $3.66 | $3.71 | $3.64 | $3.67 | $3.55 | 839,385 |
| 2021-12-01 | $3.68 | $3.74 | $3.67 | $3.68 | $3.56 | 838,628 |
| 2021-11-30 | $3.58 | $3.66 | $3.56 | $3.60 | $3.48 | 1,702,363 |
| 2021-11-29 | $3.69 | $3.71 | $3.64 | $3.68 | $3.56 | 877,016 |
| 2021-11-26 | $3.70 | $3.75 | $3.68 | $3.74 | $3.61 | 389,299 |
| 2021-11-24 | $3.84 | $3.86 | $3.78 | $3.79 | $3.66 | 1,560,872 |
| 2021-11-23 | $3.63 | $3.71 | $3.60 | $3.67 | $3.55 | 3,423,320 |
| 2021-11-22 | $4.00 | $4.08 | $3.99 | $4.02 | $3.89 | 1,053,442 |
| 2021-11-19 | $4.10 | $4.11 | $4.05 | $4.07 | $3.93 | 427,786 |
| 2021-11-18 | $4.10 | $4.14 | $4.03 | $4.09 | $3.95 | 872,389 |
| 2021-11-17 | $4.24 | $4.24 | $4.18 | $4.23 | $4.09 | 570,955 |
| 2021-11-16 | $4.29 | $4.32 | $4.25 | $4.28 | $4.14 | 801,014 |
| 2021-11-15 | $4.39 | $4.46 | $4.39 | $4.44 | $4.29 | 563,933 |
| 2021-11-12 | $4.43 | $4.43 | $4.36 | $4.36 | $4.21 | 387,630 |
| 2021-11-11 | $4.39 | $4.46 | $4.36 | $4.43 | $4.28 | 503,757 |
| 2021-11-10 | $4.35 | $4.39 | $4.35 | $4.36 | $4.21 | 388,589 |
| 2021-11-09 | $4.38 | $4.39 | $4.32 | $4.35 | $4.20 | 745,681 |
| 2021-11-08 | $4.41 | $4.42 | $4.32 | $4.34 | $4.19 | 224,655 |
| 2021-11-05 | $4.35 | $4.39 | $4.31 | $4.32 | $4.18 | 522,636 |
| 2021-11-04 | $4.19 | $4.42 | $4.19 | $4.38 | $4.23 | 1,326,654 |
| 2021-11-03 | $4.08 | $4.17 | $4.07 | $4.16 | $4.02 | 504,022 |
| 2021-11-02 | $4.09 | $4.13 | $4.06 | $4.13 | $3.99 | 656,739 |
| 2021-11-01 | $4.05 | $4.11 | $4.02 | $4.07 | $3.93 | 546,776 |
| 2021-10-29 | $4.06 | $4.09 | $3.97 | $3.97 | $3.84 | 725,807 |
| 2021-10-28 | $4.16 | $4.18 | $4.11 | $4.15 | $3.90 | 513,408 |
| 2021-10-27 | $4.21 | $4.23 | $4.16 | $4.21 | $3.96 | 391,248 |
| 2021-10-26 | $4.22 | $4.23 | $4.17 | $4.17 | $3.92 | 291,535 |
| 2021-10-25 | $4.13 | $4.23 | $4.13 | $4.19 | $3.94 | 414,073 |
| 2021-10-22 | $4.15 | $4.19 | $4.14 | $4.14 | $3.89 | 408,440 |
| 2021-10-21 | $4.20 | $4.23 | $4.16 | $4.18 | $3.93 | 671,570 |
| 2021-10-20 | $4.22 | $4.26 | $4.20 | $4.25 | $4.00 | 336,717 |
| 2021-10-19 | $4.19 | $4.22 | $4.16 | $4.21 | $3.96 | 386,977 |
| 2021-10-18 | $4.19 | $4.19 | $4.15 | $4.17 | $3.92 | 394,044 |
| 2021-10-15 | $4.17 | $4.21 | $4.15 | $4.20 | $3.95 | 493,804 |
| 2021-10-14 | $4.19 | $4.22 | $4.17 | $4.20 | $3.95 | 1,635,355 |
| 2021-10-13 | $4.23 | $4.27 | $4.21 | $4.24 | $3.99 | 494,639 |
| 2021-10-12 | $4.24 | $4.24 | $4.20 | $4.24 | $3.99 | 239,099 |
| 2021-10-11 | $4.25 | $4.27 | $4.22 | $4.22 | $3.97 | 156,845 |
| 2021-10-08 | $4.30 | $4.30 | $4.25 | $4.27 | $4.02 | 193,053 |
| 2021-10-07 | $4.28 | $4.31 | $4.27 | $4.28 | $4.02 | 263,216 |
| 2021-10-06 | $4.25 | $4.25 | $4.18 | $4.24 | $3.99 | 370,996 |
| 2021-10-05 | $4.26 | $4.28 | $4.25 | $4.27 | $4.02 | 544,257 |
| 2021-10-04 | $4.32 | $4.33 | $4.26 | $4.27 | $4.02 | 549,161 |
| 2021-10-01 | $4.34 | $4.35 | $4.30 | $4.35 | $4.09 | 530,971 |
| 2021-09-30 | $4.32 | $4.37 | $4.30 | $4.35 | $4.09 | 612,165 |
| 2021-09-29 | $4.35 | $4.40 | $4.33 | $4.36 | $4.10 | 533,032 |
| 2021-09-28 | $4.34 | $4.39 | $4.31 | $4.39 | $4.13 | 1,217,332 |
| 2021-09-27 | $4.36 | $4.43 | $4.35 | $4.40 | $4.14 | 662,028 |
| 2021-09-24 | $4.40 | $4.43 | $4.38 | $4.42 | $4.16 | 599,236 |
| 2021-09-23 | $4.40 | $4.48 | $4.40 | $4.47 | $4.20 | 766,321 |
| 2021-09-22 | $4.50 | $4.57 | $4.49 | $4.52 | $4.25 | 259,419 |
| 2021-09-21 | $4.50 | $4.51 | $4.47 | $4.48 | $4.21 | 249,575 |
| 2021-09-20 | $4.50 | $4.52 | $4.47 | $4.51 | $4.24 | 399,357 |
| 2021-09-17 | $4.61 | $4.61 | $4.53 | $4.58 | $4.31 | 448,817 |
| 2021-09-16 | $4.62 | $4.63 | $4.57 | $4.61 | $4.33 | 281,664 |
| 2021-09-15 | $4.67 | $4.70 | $4.64 | $4.70 | $4.42 | 299,602 |
| 2021-09-14 | $4.74 | $4.75 | $4.70 | $4.70 | $4.42 | 272,994 |
| 2021-09-13 | $4.71 | $4.76 | $4.70 | $4.74 | $4.46 | 125,756 |
| 2021-09-10 | $4.77 | $4.77 | $4.68 | $4.68 | $4.40 | 219,304 |
| 2021-09-09 | $4.78 | $4.78 | $4.71 | $4.77 | $4.49 | 276,185 |
| 2021-09-08 | $4.77 | $4.77 | $4.71 | $4.71 | $4.43 | 188,665 |
| 2021-09-07 | $4.86 | $4.86 | $4.79 | $4.79 | $4.50 | 186,447 |
| 2021-09-03 | $4.93 | $4.94 | $4.88 | $4.89 | $4.60 | 169,109 |
| 2021-09-02 | $4.99 | $4.99 | $4.96 | $4.97 | $4.67 | 367,974 |
| 2021-09-01 | $5.00 | $5.00 | $4.95 | $4.99 | $4.69 | 271,743 |
| 2021-08-31 | $4.90 | $5.00 | $4.90 | $4.99 | $4.69 | 598,225 |
| 2021-08-30 | $4.84 | $4.89 | $4.81 | $4.89 | $4.60 | 423,743 |
| 2021-08-27 | $4.79 | $4.84 | $4.77 | $4.82 | $4.53 | 140,315 |
| 2021-08-26 | $4.82 | $4.82 | $4.78 | $4.82 | $4.53 | 380,955 |
| 2021-08-25 | $4.79 | $4.83 | $4.77 | $4.81 | $4.52 | 263,567 |
| 2021-08-24 | $4.81 | $4.84 | $4.81 | $4.81 | $4.52 | 242,424 |
| 2021-08-23 | $4.76 | $4.77 | $4.74 | $4.75 | $4.47 | 341,692 |
| 2021-08-20 | $4.70 | $4.78 | $4.69 | $4.74 | $4.46 | 515,747 |
| 2021-08-19 | $4.64 | $4.71 | $4.63 | $4.70 | $4.42 | 495,120 |
| 2021-08-18 | $4.68 | $4.68 | $4.64 | $4.68 | $4.40 | 198,275 |
| 2021-08-17 | $4.56 | $4.65 | $4.54 | $4.65 | $4.37 | 309,287 |
| 2021-08-16 | $4.56 | $4.58 | $4.54 | $4.54 | $4.27 | 218,465 |
| 2021-08-13 | $4.57 | $4.59 | $4.54 | $4.59 | $4.32 | 248,471 |
| 2021-08-12 | $4.55 | $4.61 | $4.53 | $4.61 | $4.33 | 385,038 |
| 2021-08-11 | $4.45 | $4.46 | $4.41 | $4.44 | $4.18 | 608,249 |
| 2021-08-10 | $4.52 | $4.55 | $4.51 | $4.55 | $4.28 | 202,972 |
| 2021-08-09 | $4.50 | $4.51 | $4.48 | $4.49 | $4.22 | 194,181 |
| 2021-08-06 | $4.47 | $4.55 | $4.47 | $4.53 | $4.26 | 421,914 |
| 2021-08-05 | $4.49 | $4.52 | $4.47 | $4.52 | $4.25 | 235,581 |
| 2021-08-04 | $4.55 | $4.55 | $4.48 | $4.50 | $4.23 | 224,285 |
| 2021-08-03 | $4.52 | $4.56 | $4.52 | $4.56 | $4.29 | 211,082 |
| 2021-08-02 | $4.60 | $4.62 | $4.52 | $4.52 | $4.25 | 463,375 |
| 2021-07-30 | $4.52 | $4.62 | $4.51 | $4.55 | $4.28 | 455,852 |
| 2021-07-29 | $4.60 | $4.67 | $4.57 | $4.65 | $4.27 | 495,734 |
| 2021-07-28 | $4.53 | $4.56 | $4.49 | $4.52 | $4.15 | 818,615 |
| 2021-07-27 | $4.52 | $4.53 | $4.48 | $4.52 | $4.15 | 369,458 |
| 2021-07-26 | $4.47 | $4.51 | $4.44 | $4.48 | $4.11 | 509,962 |
| 2021-07-23 | $4.53 | $4.54 | $4.47 | $4.50 | $4.13 | 310,845 |
| 2021-07-22 | $4.55 | $4.55 | $4.51 | $4.53 | $4.16 | 417,280 |
| 2021-07-21 | $4.48 | $4.54 | $4.48 | $4.52 | $4.15 | 435,080 |
| 2021-07-20 | $4.58 | $4.58 | $4.47 | $4.48 | $4.11 | 416,502 |
| 2021-07-19 | $4.56 | $4.60 | $4.47 | $4.49 | $4.12 | 462,274 |
| 2021-07-16 | $4.57 | $4.60 | $4.57 | $4.59 | $4.21 | 176,501 |
| 2021-07-15 | $4.64 | $4.64 | $4.57 | $4.58 | $4.20 | 208,486 |
| 2021-07-14 | $4.59 | $4.63 | $4.57 | $4.63 | $4.25 | 187,676 |
| 2021-07-13 | $4.56 | $4.60 | $4.54 | $4.56 | $4.18 | 269,686 |
| 2021-07-12 | $4.52 | $4.58 | $4.52 | $4.56 | $4.18 | 314,976 |
| 2021-07-09 | $4.61 | $4.62 | $4.57 | $4.59 | $4.21 | 255,733 |
| 2021-07-08 | $4.62 | $4.64 | $4.55 | $4.56 | $4.18 | 468,868 |
| 2021-07-07 | $4.68 | $4.68 | $4.62 | $4.65 | $4.27 | 380,404 |
| 2021-07-06 | $4.69 | $4.69 | $4.64 | $4.64 | $4.26 | 168,816 |
| 2021-07-02 | $4.67 | $4.70 | $4.64 | $4.68 | $4.29 | 488,206 |
| 2021-07-01 | $4.71 | $4.75 | $4.70 | $4.71 | $4.32 | 338,301 |
| 2021-06-30 | $4.74 | $4.75 | $4.65 | $4.67 | $4.29 | 753,099 |
| 2021-06-29 | $4.71 | $4.79 | $4.68 | $4.76 | $4.37 | 680,540 |
| 2021-06-28 | $4.86 | $4.90 | $4.85 | $4.86 | $4.46 | 317,708 |
| 2021-06-25 | $4.91 | $4.92 | $4.85 | $4.85 | $4.45 | 183,203 |
| 2021-06-24 | $4.90 | $4.91 | $4.86 | $4.88 | $4.48 | 331,732 |
| 2021-06-23 | $4.89 | $4.92 | $4.85 | $4.87 | $4.47 | 260,870 |
| 2021-06-22 | $4.84 | $4.89 | $4.84 | $4.86 | $4.46 | 423,379 |
| 2021-06-21 | $4.76 | $4.83 | $4.75 | $4.81 | $4.41 | 480,719 |
| 2021-06-18 | $4.81 | $4.84 | $4.78 | $4.78 | $4.39 | 2,026,617 |
| 2021-06-17 | $4.82 | $4.87 | $4.80 | $4.84 | $4.44 | 776,882 |
| 2021-06-16 | $4.91 | $4.97 | $4.89 | $4.90 | $4.50 | 967,559 |
| 2021-06-15 | $4.91 | $4.95 | $4.89 | $4.94 | $4.53 | 823,150 |
| 2021-06-14 | $4.95 | $5.00 | $4.93 | $4.97 | $4.56 | 891,823 |
| 2021-06-11 | $4.91 | $5.00 | $4.87 | $4.95 | $4.54 | 933,395 |
| 2021-06-10 | $4.90 | $4.96 | $4.88 | $4.90 | $4.50 | 555,520 |
| 2021-06-09 | $4.79 | $4.81 | $4.77 | $4.81 | $4.41 | 311,884 |
| 2021-06-08 | $4.80 | $4.81 | $4.77 | $4.77 | $4.38 | 297,506 |
| 2021-06-07 | $4.77 | $4.80 | $4.77 | $4.80 | $4.40 | 324,277 |
| 2021-06-04 | $4.71 | $4.75 | $4.69 | $4.74 | $4.35 | 469,871 |
| 2021-06-03 | $4.61 | $4.67 | $4.58 | $4.65 | $4.27 | 1,208,696 |
| 2021-06-02 | $4.70 | $4.75 | $4.67 | $4.75 | $4.36 | 524,910 |
| 2021-06-01 | $4.72 | $4.74 | $4.70 | $4.71 | $4.32 | 452,939 |
| 2021-05-28 | $4.63 | $4.66 | $4.62 | $4.65 | $4.27 | 343,465 |
| 2021-05-27 | $4.65 | $4.66 | $4.63 | $4.66 | $4.28 | 476,882 |
| 2021-05-26 | $4.63 | $4.74 | $4.63 | $4.73 | $4.34 | 988,847 |
| 2021-05-25 | $4.59 | $4.61 | $4.56 | $4.57 | $4.19 | 291,319 |
| 2021-05-24 | $4.64 | $4.72 | $4.64 | $4.68 | $4.29 | 259,037 |
| 2021-05-21 | $4.70 | $4.70 | $4.62 | $4.64 | $4.26 | 290,775 |
| 2021-05-20 | $4.65 | $4.69 | $4.64 | $4.69 | $4.30 | 269,908 |
| 2021-05-19 | $4.63 | $4.65 | $4.60 | $4.62 | $4.24 | 160,896 |
| 2021-05-18 | $4.67 | $4.70 | $4.65 | $4.66 | $4.28 | 308,987 |
| 2021-05-17 | $4.66 | $4.70 | $4.64 | $4.65 | $4.27 | 558,157 |
| 2021-05-14 | $4.49 | $4.60 | $4.49 | $4.56 | $4.18 | 480,778 |
| 2021-05-13 | $4.47 | $4.48 | $4.43 | $4.48 | $4.11 | 348,138 |
| 2021-05-12 | $4.54 | $4.56 | $4.41 | $4.45 | $4.08 | 827,591 |
| 2021-05-11 | $4.57 | $4.63 | $4.55 | $4.57 | $4.19 | 815,973 |
| 2021-05-10 | $4.66 | $4.66 | $4.62 | $4.65 | $4.27 | 351,070 |
| 2021-05-07 | $4.60 | $4.66 | $4.59 | $4.63 | $4.25 | 327,424 |
| 2021-05-06 | $4.51 | $4.54 | $4.49 | $4.53 | $4.16 | 571,745 |
| 2021-05-05 | $4.49 | $4.52 | $4.49 | $4.49 | $4.12 | 384,185 |
| 2021-05-04 | $4.51 | $4.53 | $4.46 | $4.47 | $4.10 | 437,049 |
| 2021-05-03 | $4.50 | $4.56 | $4.49 | $4.50 | $4.13 | 821,145 |
| 2021-04-30 | $4.57 | $4.65 | $4.50 | $4.53 | $4.16 | 782,633 |
| 2021-04-29 | $4.72 | $4.75 | $4.68 | $4.73 | $4.23 | 630,626 |
| 2021-04-28 | $4.70 | $4.73 | $4.67 | $4.68 | $4.18 | 536,689 |
| 2021-04-27 | $4.69 | $4.70 | $4.62 | $4.63 | $4.14 | 474,658 |
| 2021-04-26 | $4.62 | $4.67 | $4.58 | $4.63 | $4.14 | 369,799 |
| 2021-04-23 | $4.65 | $4.65 | $4.57 | $4.60 | $4.11 | 412,556 |
| 2021-04-22 | $4.55 | $4.64 | $4.54 | $4.61 | $4.12 | 851,524 |
| 2021-04-21 | $4.53 | $4.60 | $4.50 | $4.59 | $4.10 | 1,487,736 |
| 2021-04-20 | $4.61 | $4.65 | $4.58 | $4.63 | $4.14 | 655,959 |
| 2021-04-19 | $4.68 | $4.71 | $4.65 | $4.69 | $4.19 | 506,981 |
| 2021-04-16 | $4.72 | $4.72 | $4.68 | $4.72 | $4.22 | 331,240 |
| 2021-04-15 | $4.68 | $4.69 | $4.65 | $4.68 | $4.18 | 607,738 |
| 2021-04-14 | $4.62 | $4.65 | $4.61 | $4.62 | $4.13 | 393,134 |
| 2021-04-13 | $4.56 | $4.60 | $4.51 | $4.59 | $4.10 | 620,067 |
| 2021-04-12 | $4.65 | $4.65 | $4.48 | $4.56 | $4.08 | 2,736,433 |
| 2021-04-09 | $4.70 | $4.74 | $4.67 | $4.72 | $4.22 | 622,854 |
| 2021-04-08 | $4.75 | $4.81 | $4.66 | $4.76 | $4.25 | 1,826,660 |
| 2021-04-07 | $4.71 | $4.74 | $4.70 | $4.73 | $4.23 | 612,965 |
| 2021-04-06 | $4.64 | $4.94 | $4.64 | $4.82 | $4.31 | 1,337,904 |
| 2021-04-05 | $4.71 | $4.74 | $4.68 | $4.71 | $4.21 | 401,609 |
| 2021-04-01 | $4.71 | $4.76 | $4.69 | $4.75 | $4.25 | 794,866 |
| 2021-03-31 | $4.51 | $4.72 | $4.51 | $4.67 | $4.17 | 1,616,026 |
| 2021-03-30 | $4.53 | $4.64 | $4.51 | $4.62 | $4.13 | 1,012,495 |
| 2021-03-29 | $4.57 | $4.70 | $4.53 | $4.68 | $4.18 | 981,706 |
| 2021-03-26 | $4.63 | $4.71 | $4.61 | $4.68 | $4.18 | 876,716 |
| 2021-03-25 | $4.78 | $4.79 | $4.71 | $4.75 | $4.25 | 789,947 |
| 2021-03-24 | $4.85 | $4.91 | $4.74 | $4.79 | $4.28 | 1,496,561 |
| 2021-03-23 | $4.77 | $4.86 | $4.71 | $4.82 | $4.31 | 4,541,944 |
| 2021-03-22 | $4.67 | $4.91 | $4.56 | $4.88 | $4.36 | 8,599,812 |
| 2021-03-19 | $5.51 | $5.55 | $5.47 | $5.49 | $4.91 | 150,644 |
| 2021-03-18 | $5.65 | $5.65 | $5.51 | $5.51 | $4.92 | 186,693 |
| 2021-03-17 | $5.54 | $5.58 | $5.47 | $5.55 | $4.96 | 294,316 |
| 2021-03-16 | $5.56 | $5.64 | $5.56 | $5.63 | $5.03 | 427,697 |
| 2021-03-15 | $5.55 | $5.55 | $5.45 | $5.54 | $4.95 | 431,528 |
| 2021-03-12 | $5.51 | $5.51 | $5.47 | $5.50 | $4.92 | 103,398 |
| 2021-03-11 | $5.53 | $5.54 | $5.48 | $5.52 | $4.93 | 185,942 |
| 2021-03-10 | $5.48 | $5.55 | $5.46 | $5.52 | $4.93 | 351,492 |
| 2021-03-09 | $5.46 | $5.49 | $5.37 | $5.38 | $4.81 | 497,891 |
| 2021-03-08 | $5.40 | $5.46 | $5.27 | $5.28 | $4.72 | 825,045 |
| 2021-03-05 | $5.47 | $5.50 | $5.39 | $5.50 | $4.92 | 197,932 |
| 2021-03-04 | $5.47 | $5.54 | $5.38 | $5.41 | $4.83 | 239,771 |
| 2021-03-03 | $5.49 | $5.52 | $5.43 | $5.48 | $4.90 | 258,169 |
| 2021-03-02 | $5.56 | $5.56 | $5.49 | $5.53 | $4.94 | 212,589 |
| 2021-03-01 | $5.59 | $5.62 | $5.53 | $5.56 | $4.97 | 231,717 |
| 2021-02-26 | $5.35 | $5.48 | $5.33 | $5.44 | $4.86 | 527,107 |
| 2021-02-25 | $5.55 | $5.62 | $5.51 | $5.61 | $5.01 | 787,296 |
| 2021-02-24 | $5.46 | $5.70 | $5.45 | $5.69 | $5.09 | 666,291 |
| 2021-02-23 | $5.77 | $5.80 | $5.66 | $5.78 | $5.17 | 449,677 |
| 2021-02-22 | $5.85 | $5.96 | $5.83 | $5.94 | $5.31 | 439,709 |
| 2021-02-19 | $5.97 | $6.10 | $5.88 | $6.00 | $5.36 | 657,173 |
| 2021-02-18 | $5.88 | $5.90 | $5.81 | $5.84 | $5.22 | 209,230 |
| 2021-02-17 | $5.90 | $5.93 | $5.86 | $5.86 | $5.24 | 242,323 |
| 2021-02-16 | $5.95 | $6.00 | $5.95 | $5.96 | $5.33 | 321,110 |
| 2021-02-12 | $5.90 | $5.94 | $5.86 | $5.91 | $5.28 | 244,352 |
| 2021-02-11 | $5.90 | $5.92 | $5.88 | $5.90 | $5.27 | 254,030 |
| 2021-02-10 | $5.93 | $5.93 | $5.85 | $5.91 | $5.28 | 413,233 |
| 2021-02-09 | $5.90 | $5.94 | $5.88 | $5.89 | $5.26 | 455,212 |
| 2021-02-08 | $5.84 | $5.87 | $5.79 | $5.82 | $5.20 | 707,675 |
| 2021-02-05 | $5.85 | $5.91 | $5.81 | $5.83 | $5.21 | 329,347 |
| 2021-02-04 | $5.78 | $5.81 | $5.71 | $5.74 | $5.13 | 235,724 |
| 2021-02-03 | $5.73 | $5.79 | $5.70 | $5.77 | $5.16 | 270,427 |
| 2021-02-02 | $5.62 | $5.71 | $5.61 | $5.64 | $5.04 | 183,242 |
| 2021-02-01 | $5.58 | $5.62 | $5.53 | $5.59 | $5.00 | 264,680 |
| 2021-01-29 | $5.53 | $5.53 | $5.42 | $5.43 | $4.85 | 189,916 |
| 2021-01-28 | $5.52 | $5.60 | $5.50 | $5.54 | $4.95 | 286,094 |
| 2021-01-27 | $5.61 | $5.64 | $5.52 | $5.55 | $4.96 | 444,477 |
| 2021-01-26 | $5.66 | $5.69 | $5.56 | $5.68 | $5.08 | 279,326 |
| 2021-01-25 | $5.66 | $5.66 | $5.55 | $5.60 | $5.00 | 299,993 |
| 2021-01-22 | $5.53 | $5.57 | $5.48 | $5.54 | $4.95 | 132,883 |
| 2021-01-21 | $5.62 | $5.62 | $5.48 | $5.53 | $4.94 | 122,380 |
| 2021-01-20 | $5.60 | $5.66 | $5.52 | $5.60 | $5.00 | 253,919 |
| 2021-01-19 | $5.66 | $5.70 | $5.54 | $5.60 | $5.00 | 263,042 |
| 2021-01-15 | $5.55 | $5.58 | $5.50 | $5.57 | $4.98 | 152,538 |
| 2021-01-14 | $5.68 | $5.69 | $5.61 | $5.66 | $5.06 | 241,956 |
| 2021-01-13 | $5.65 | $5.78 | $5.64 | $5.74 | $5.13 | 412,787 |
| 2021-01-12 | $5.50 | $5.50 | $5.37 | $5.43 | $4.85 | 348,264 |
| 2021-01-11 | $5.59 | $5.59 | $5.44 | $5.48 | $4.90 | 275,533 |
| 2021-01-08 | $5.62 | $5.72 | $5.55 | $5.55 | $4.96 | 438,127 |
| 2021-01-07 | $5.64 | $5.64 | $5.47 | $5.52 | $4.93 | 297,396 |
| 2021-01-06 | $5.66 | $5.70 | $5.61 | $5.64 | $5.04 | 371,189 |
| 2021-01-05 | $5.51 | $5.59 | $5.47 | $5.49 | $4.91 | 511,231 |
| 2021-01-04 | $5.52 | $5.56 | $5.42 | $5.42 | $4.84 | 428,606 |
| 2020-12-31 | $5.44 | $5.45 | $5.34 | $5.39 | $4.82 | 168,203 |
| 2020-12-30 | $5.52 | $5.53 | $5.40 | $5.42 | $4.84 | 323,831 |
| 2020-12-29 | $5.43 | $5.49 | $5.41 | $5.43 | $4.85 | 264,931 |
| 2020-12-28 | $5.41 | $5.43 | $5.33 | $5.36 | $4.79 | 270,765 |
| 2020-12-24 | $5.24 | $5.29 | $5.23 | $5.27 | $4.71 | 90,906 |
| 2020-12-23 | $5.17 | $5.20 | $5.16 | $5.17 | $4.62 | 254,556 |
| 2020-12-22 | $5.15 | $5.17 | $5.13 | $5.14 | $4.59 | 174,246 |
| 2020-12-21 | $5.09 | $5.10 | $5.06 | $5.07 | $4.53 | 241,750 |
| 2020-12-18 | $5.31 | $5.34 | $5.21 | $5.21 | $4.66 | 410,350 |
| 2020-12-17 | $5.16 | $5.18 | $5.10 | $5.11 | $4.57 | 184,517 |
| 2020-12-16 | $5.12 | $5.13 | $5.07 | $5.09 | $4.55 | 158,875 |
| 2020-12-15 | $5.04 | $5.08 | $4.99 | $5.02 | $4.49 | 312,667 |
| 2020-12-14 | $5.02 | $5.05 | $4.98 | $5.04 | $4.50 | 274,174 |
| 2020-12-11 | $4.96 | $4.97 | $4.90 | $4.90 | $4.38 | 228,493 |
| 2020-12-10 | $4.97 | $5.04 | $4.92 | $5.00 | $4.47 | 374,937 |
| 2020-12-09 | $5.02 | $5.03 | $4.98 | $4.98 | $4.45 | 327,482 |
| 2020-12-08 | $5.02 | $5.05 | $4.97 | $5.02 | $4.49 | 235,463 |
| 2020-12-07 | $4.97 | $5.01 | $4.95 | $5.00 | $4.47 | 268,871 |
| 2020-12-04 | $5.10 | $5.12 | $5.01 | $5.06 | $4.52 | 271,979 |
| 2020-12-03 | $5.05 | $5.07 | $5.00 | $5.02 | $4.49 | 279,565 |
| 2020-12-02 | $4.91 | $4.94 | $4.86 | $4.90 | $4.38 | 362,505 |
| 2020-12-01 | $4.91 | $4.97 | $4.89 | $4.94 | $4.41 | 501,581 |
| 2020-11-30 | $4.79 | $5.00 | $4.74 | $4.88 | $4.36 | 999,491 |
| 2020-11-27 | $5.05 | $5.12 | $5.04 | $5.08 | $4.43 | 242,884 |
| 2020-11-25 | $5.00 | $5.15 | $4.98 | $5.03 | $4.39 | 401,151 |
| 2020-11-24 | $5.01 | $5.15 | $4.98 | $5.07 | $4.42 | 600,163 |
| 2020-11-23 | $5.20 | $5.20 | $5.03 | $5.07 | $4.42 | 326,188 |
| 2020-11-20 | $5.29 | $5.32 | $5.20 | $5.21 | $4.55 | 238,850 |
| 2020-11-19 | $5.33 | $5.36 | $5.29 | $5.30 | $4.62 | 153,306 |
| 2020-11-18 | $5.22 | $5.29 | $5.16 | $5.22 | $4.56 | 348,680 |
| 2020-11-17 | $5.12 | $5.26 | $5.08 | $5.18 | $4.52 | 262,892 |
| 2020-11-16 | $5.26 | $5.26 | $5.18 | $5.23 | $4.56 | 99,109 |
| 2020-11-13 | $5.26 | $5.31 | $5.23 | $5.26 | $4.59 | 200,212 |
| 2020-11-12 | $5.13 | $5.21 | $5.00 | $5.05 | $4.41 | 377,238 |
| 2020-11-11 | $4.97 | $5.12 | $4.97 | $5.07 | $4.42 | 333,728 |
| 2020-11-10 | $4.75 | $4.84 | $4.72 | $4.77 | $4.16 | 683,402 |
| 2020-11-09 | $5.05 | $5.05 | $4.80 | $4.99 | $4.35 | 358,673 |
| 2020-11-06 | $4.73 | $4.78 | $4.70 | $4.77 | $4.16 | 175,848 |
| 2020-11-05 | $4.64 | $4.70 | $4.62 | $4.65 | $4.06 | 132,596 |
| 2020-11-04 | $4.52 | $4.61 | $4.51 | $4.53 | $3.95 | 180,304 |
| 2020-11-03 | $4.49 | $4.64 | $4.49 | $4.56 | $3.98 | 179,649 |
| 2020-11-02 | $4.47 | $4.50 | $4.42 | $4.46 | $3.89 | 234,815 |
| 2020-10-30 | $4.50 | $4.53 | $4.36 | $4.41 | $3.85 | 487,871 |
| 2020-10-29 | $4.75 | $4.75 | $4.62 | $4.67 | $4.08 | 321,186 |
| 2020-10-28 | $4.75 | $4.76 | $4.65 | $4.75 | $4.14 | 263,012 |
| 2020-10-27 | $4.98 | $4.98 | $4.75 | $4.76 | $4.15 | 250,883 |
| 2020-10-26 | $5.03 | $5.05 | $4.89 | $4.99 | $4.35 | 327,356 |
| 2020-10-23 | $5.10 | $5.18 | $5.10 | $5.13 | $4.48 | 146,645 |
| 2020-10-22 | $5.11 | $5.20 | $5.07 | $5.19 | $4.53 | 196,016 |
| 2020-10-21 | $5.35 | $5.37 | $5.29 | $5.32 | $4.64 | 154,010 |
| 2020-10-20 | $5.41 | $5.46 | $5.35 | $5.35 | $4.67 | 255,922 |
| 2020-10-19 | $5.34 | $5.50 | $5.34 | $5.47 | $4.77 | 423,302 |
| 2020-10-16 | $5.15 | $5.32 | $5.14 | $5.23 | $4.56 | 291,636 |
| 2020-10-15 | $5.13 | $5.16 | $5.09 | $5.14 | $4.49 | 190,987 |
| 2020-10-14 | $5.15 | $5.25 | $5.12 | $5.20 | $4.54 | 241,959 |
| 2020-10-13 | $5.07 | $5.12 | $5.04 | $5.04 | $4.40 | 166,712 |
| 2020-10-12 | $5.05 | $5.14 | $5.05 | $5.10 | $4.45 | 210,146 |
| 2020-10-09 | $5.02 | $5.02 | $4.96 | $4.97 | $4.34 | 114,688 |
| 2020-10-08 | $4.90 | $5.05 | $4.90 | $5.02 | $4.38 | 236,751 |
| 2020-10-07 | $4.93 | $4.99 | $4.90 | $4.91 | $4.28 | 172,911 |
| 2020-10-06 | $5.01 | $5.01 | $4.90 | $4.90 | $4.28 | 323,836 |
| 2020-10-05 | $4.97 | $5.04 | $4.90 | $5.01 | $4.37 | 284,318 |
| 2020-10-02 | $4.82 | $4.92 | $4.80 | $4.82 | $4.21 | 259,692 |
| 2020-10-01 | $4.89 | $4.89 | $4.82 | $4.83 | $4.21 | 281,471 |
| 2020-09-30 | $4.80 | $4.86 | $4.77 | $4.79 | $4.18 | 419,562 |
| 2020-09-29 | $4.79 | $4.86 | $4.63 | $4.65 | $4.06 | 269,538 |
| 2020-09-28 | $4.88 | $4.88 | $4.76 | $4.77 | $4.16 | 319,579 |
| 2020-09-25 | $5.01 | $5.09 | $4.88 | $4.94 | $4.31 | 975,500 |
| 2020-09-24 | $5.03 | $5.05 | $4.88 | $4.93 | $4.30 | 743,155 |
| 2020-09-23 | $4.93 | $4.97 | $4.87 | $4.92 | $4.29 | 719,761 |
| 2020-09-22 | $4.86 | $4.88 | $4.79 | $4.82 | $4.21 | 532,081 |
| 2020-09-21 | $4.80 | $4.81 | $4.70 | $4.72 | $4.12 | 305,899 |
| 2020-09-18 | $4.76 | $4.76 | $4.70 | $4.73 | $4.13 | 175,823 |
| 2020-09-17 | $4.62 | $4.75 | $4.62 | $4.74 | $4.14 | 266,763 |
| 2020-09-16 | $4.77 | $4.78 | $4.65 | $4.68 | $4.08 | 240,987 |
| 2020-09-15 | $4.87 | $4.87 | $4.71 | $4.77 | $4.16 | 389,364 |
| 2020-09-14 | $4.78 | $4.82 | $4.76 | $4.80 | $4.19 | 175,240 |
| 2020-09-11 | $4.79 | $4.84 | $4.75 | $4.76 | $4.15 | 167,067 |
| 2020-09-10 | $4.82 | $4.86 | $4.75 | $4.75 | $4.14 | 190,965 |
| 2020-09-09 | $4.82 | $4.84 | $4.78 | $4.81 | $4.20 | 255,182 |
| 2020-09-08 | $4.83 | $4.86 | $4.78 | $4.84 | $4.22 | 207,965 |
| 2020-09-04 | $4.87 | $4.93 | $4.85 | $4.91 | $4.28 | 368,311 |
| 2020-09-03 | $4.81 | $4.86 | $4.75 | $4.79 | $4.18 | 300,773 |
| 2020-09-02 | $4.92 | $4.93 | $4.83 | $4.85 | $4.23 | 231,170 |
| 2020-09-01 | $4.88 | $4.94 | $4.82 | $4.88 | $4.26 | 623,597 |
| 2020-08-31 | $4.97 | $4.97 | $4.88 | $4.88 | $4.26 | 252,151 |
| 2020-08-28 | $4.98 | $5.08 | $4.96 | $5.02 | $4.38 | 262,816 |
| 2020-08-27 | $4.94 | $5.01 | $4.86 | $4.97 | $4.34 | 439,604 |
| 2020-08-26 | $4.98 | $4.98 | $4.91 | $4.93 | $4.30 | 344,196 |
| 2020-08-25 | $5.00 | $5.03 | $4.91 | $4.97 | $4.34 | 1,026,720 |
| 2020-08-24 | $5.11 | $5.15 | $5.04 | $5.11 | $4.46 | 895,805 |
| 2020-08-21 | $5.17 | $5.18 | $5.12 | $5.15 | $4.49 | 129,949 |
| 2020-08-20 | $5.23 | $5.28 | $5.14 | $5.19 | $4.53 | 242,442 |
| 2020-08-19 | $5.19 | $5.29 | $5.18 | $5.24 | $4.57 | 315,113 |
| 2020-08-18 | $5.11 | $5.25 | $5.11 | $5.17 | $4.51 | 450,771 |
| 2020-08-17 | $5.10 | $5.17 | $5.04 | $5.10 | $4.45 | 899,257 |
| 2020-08-14 | $5.07 | $5.28 | $5.04 | $5.20 | $4.54 | 1,713,431 |
| 2020-08-13 | $5.35 | $5.58 | $5.28 | $5.45 | $4.76 | 581,014 |
| 2020-08-12 | $5.28 | $5.39 | $5.26 | $5.38 | $4.69 | 516,306 |
| 2020-08-11 | $5.27 | $5.33 | $5.25 | $5.27 | $4.60 | 389,019 |
| 2020-08-10 | $5.14 | $5.30 | $5.06 | $5.25 | $4.58 | 510,294 |
| 2020-08-07 | $5.08 | $5.27 | $5.04 | $5.26 | $4.59 | 1,535,598 |
| 2020-08-06 | $5.12 | $5.25 | $5.08 | $5.20 | $4.54 | 2,059,730 |
| 2020-08-05 | $5.33 | $5.46 | $5.31 | $5.43 | $4.74 | 779,115 |
| 2020-08-04 | $5.41 | $5.44 | $5.30 | $5.37 | $4.69 | 583,114 |
| 2020-08-03 | $5.27 | $5.41 | $5.27 | $5.40 | $4.71 | 305,136 |
| 2020-07-31 | $5.31 | $5.34 | $5.24 | $5.29 | $4.62 | 278,774 |
| 2020-07-30 | $5.27 | $5.35 | $5.26 | $5.32 | $4.64 | 582,827 |
| 2020-07-29 | $5.39 | $5.41 | $5.30 | $5.38 | $4.69 | 575,940 |
| 2020-07-28 | $5.63 | $5.63 | $5.48 | $5.52 | $4.82 | 623,481 |
| 2020-07-27 | $5.75 | $5.78 | $5.71 | $5.72 | $4.99 | 394,564 |
| 2020-07-24 | $5.76 | $5.80 | $5.69 | $5.69 | $4.97 | 773,901 |
| 2020-07-23 | $5.80 | $5.85 | $5.76 | $5.79 | $5.05 | 496,721 |
| 2020-07-22 | $5.82 | $5.84 | $5.77 | $5.78 | $5.04 | 703,171 |
| 2020-07-21 | $5.98 | $6.05 | $5.82 | $5.83 | $5.09 | 1,526,313 |
| 2020-07-20 | $5.82 | $5.84 | $5.78 | $5.79 | $5.05 | 1,142,861 |
| 2020-07-17 | $5.79 | $5.83 | $5.75 | $5.75 | $5.02 | 353,180 |
| 2020-07-16 | $5.81 | $5.84 | $5.77 | $5.79 | $5.05 | 360,492 |
| 2020-07-15 | $5.81 | $5.81 | $5.68 | $5.74 | $5.01 | 198,009 |
| 2020-07-14 | $5.76 | $5.82 | $5.75 | $5.79 | $5.05 | 336,037 |
| 2020-07-13 | $5.75 | $5.94 | $5.75 | $5.77 | $5.04 | 407,099 |
| 2020-07-10 | $5.66 | $5.79 | $5.65 | $5.72 | $4.99 | 367,931 |
| 2020-07-09 | $5.79 | $5.79 | $5.59 | $5.67 | $4.95 | 242,304 |
| 2020-07-08 | $5.84 | $5.90 | $5.75 | $5.78 | $5.04 | 708,576 |
| 2020-07-07 | $5.90 | $5.91 | $5.76 | $5.82 | $5.08 | 742,237 |
| 2020-07-06 | $5.83 | $5.89 | $5.78 | $5.79 | $5.05 | 834,431 |
| 2020-07-02 | $5.88 | $5.92 | $5.84 | $5.84 | $5.10 | 1,264,331 |
| 2020-07-01 | $5.85 | $5.89 | $5.78 | $5.80 | $5.06 | 856,292 |
| 2020-06-30 | $5.88 | $5.94 | $5.71 | $5.76 | $5.03 | 1,226,334 |
| 2020-06-29 | $5.89 | $5.92 | $5.72 | $5.80 | $5.06 | 416,623 |
| 2020-06-26 | $5.94 | $5.99 | $5.82 | $5.84 | $5.10 | 448,205 |
| 2020-06-25 | $5.97 | $5.99 | $5.88 | $5.90 | $5.15 | 255,922 |
| 2020-06-24 | $6.03 | $6.07 | $5.95 | $5.97 | $5.21 | 436,488 |
| 2020-06-23 | $6.10 | $6.11 | $5.97 | $5.97 | $5.21 | 328,842 |
| 2020-06-22 | $6.05 | $6.10 | $5.96 | $5.99 | $5.23 | 816,362 |
| 2020-06-19 | $6.32 | $6.36 | $6.13 | $6.21 | $5.42 | 1,672,573 |
| 2020-06-18 | $5.97 | $5.98 | $5.82 | $5.87 | $5.12 | 1,665,655 |
| 2020-06-17 | $5.48 | $5.50 | $5.43 | $5.43 | $4.74 | 240,967 |
| 2020-06-16 | $5.43 | $5.65 | $5.42 | $5.48 | $4.78 | 756,343 |
| 2020-06-15 | $5.26 | $5.42 | $5.24 | $5.38 | $4.69 | 277,243 |
| 2020-06-12 | $5.26 | $5.30 | $5.21 | $5.30 | $4.62 | 207,020 |
| 2020-06-11 | $5.24 | $5.31 | $5.21 | $5.21 | $4.55 | 203,698 |
| 2020-06-10 | $5.29 | $5.36 | $5.27 | $5.30 | $4.62 | 123,871 |
| 2020-06-09 | $5.26 | $5.30 | $5.20 | $5.29 | $4.62 | 286,573 |
| 2020-06-08 | $5.36 | $5.42 | $5.32 | $5.40 | $4.71 | 276,514 |
| 2020-06-05 | $5.40 | $5.53 | $5.37 | $5.43 | $4.74 | 455,934 |
| 2020-06-04 | $5.25 | $5.29 | $5.25 | $5.27 | $4.60 | 143,513 |
| 2020-06-03 | $5.19 | $5.27 | $5.19 | $5.23 | $4.56 | 182,432 |
| 2020-06-02 | $5.18 | $5.27 | $5.17 | $5.23 | $4.56 | 161,424 |
| 2020-06-01 | $5.15 | $5.21 | $5.13 | $5.19 | $4.53 | 194,928 |
| 2020-05-29 | $5.03 | $5.20 | $5.00 | $5.18 | $4.52 | 411,456 |
| 2020-05-28 | $5.11 | $5.11 | $5.00 | $5.02 | $4.38 | 171,820 |
| 2020-05-27 | $5.12 | $5.16 | $5.01 | $5.08 | $4.43 | 129,928 |
| 2020-05-26 | $5.12 | $5.16 | $5.01 | $5.09 | $4.44 | 285,611 |
| 2020-05-22 | $5.16 | $5.16 | $5.06 | $5.06 | $4.42 | 382,569 |
| 2020-05-21 | $5.06 | $5.09 | $4.96 | $5.00 | $4.36 | 295,428 |
| 2020-05-20 | $5.05 | $5.06 | $4.99 | $4.99 | $4.35 | 157,491 |
| 2020-05-19 | $5.02 | $5.12 | $5.02 | $5.02 | $4.38 | 287,027 |
| 2020-05-18 | $4.85 | $5.05 | $4.81 | $5.02 | $4.38 | 496,883 |
| 2020-05-15 | $4.71 | $4.77 | $4.61 | $4.64 | $4.05 | 358,881 |
| 2020-05-14 | $4.69 | $4.76 | $4.67 | $4.73 | $4.13 | 345,164 |
| 2020-05-13 | $4.79 | $4.86 | $4.75 | $4.78 | $4.17 | 174,810 |
| 2020-05-12 | $4.86 | $4.89 | $4.75 | $4.75 | $4.14 | 518,235 |
| 2020-05-11 | $4.78 | $4.82 | $4.67 | $4.68 | $4.08 | 399,740 |
| 2020-05-08 | $4.70 | $4.77 | $4.69 | $4.72 | $4.12 | 313,085 |
| 2020-05-07 | $4.62 | $4.70 | $4.60 | $4.69 | $4.09 | 167,680 |
| 2020-05-06 | $4.66 | $4.68 | $4.62 | $4.63 | $4.04 | 294,209 |
| 2020-05-05 | $4.77 | $4.78 | $4.73 | $4.74 | $4.14 | 189,398 |
| 2020-05-04 | $4.78 | $4.83 | $4.76 | $4.82 | $4.21 | 161,277 |
| 2020-05-01 | $4.83 | $4.93 | $4.79 | $4.84 | $4.22 | 298,072 |
| 2020-04-30 | $4.90 | $4.98 | $4.87 | $4.97 | $4.34 | 175,038 |
| 2020-04-29 | $5.02 | $5.03 | $4.90 | $4.92 | $4.29 | 631,888 |
| 2020-04-28 | $5.07 | $5.09 | $4.86 | $4.89 | $4.27 | 378,581 |
| 2020-04-27 | $4.98 | $5.02 | $4.85 | $4.88 | $4.26 | 420,424 |
| 2020-04-24 | $4.96 | $4.96 | $4.89 | $4.93 | $4.30 | 232,278 |
| 2020-04-23 | $5.10 | $5.13 | $5.05 | $5.07 | $4.42 | 549,604 |
| 2020-04-22 | $4.86 | $5.07 | $4.85 | $5.05 | $4.41 | 701,003 |
| 2020-04-21 | $4.73 | $4.79 | $4.70 | $4.79 | $4.18 | 374,051 |
| 2020-04-20 | $4.84 | $4.87 | $4.77 | $4.77 | $4.16 | 270,647 |
| 2020-04-17 | $4.92 | $4.92 | $4.80 | $4.84 | $4.22 | 221,068 |
| 2020-04-16 | $4.72 | $4.75 | $4.68 | $4.71 | $4.11 | 274,107 |
| 2020-04-15 | $4.73 | $4.81 | $4.71 | $4.78 | $4.17 | 313,483 |
| 2020-04-14 | $4.90 | $4.99 | $4.87 | $4.95 | $4.32 | 395,995 |
| 2020-04-13 | $4.90 | $4.93 | $4.81 | $4.91 | $4.28 | 363,401 |
| 2020-04-09 | $4.98 | $5.03 | $4.96 | $4.96 | $4.33 | 253,197 |
| 2020-04-08 | $4.85 | $4.91 | $4.82 | $4.85 | $4.23 | 368,945 |
| 2020-04-07 | $4.75 | $4.85 | $4.70 | $4.73 | $4.13 | 681,881 |
| 2020-04-06 | $4.68 | $4.81 | $4.67 | $4.80 | $4.19 | 483,050 |
| 2020-04-03 | $4.64 | $4.80 | $4.57 | $4.67 | $4.08 | 517,289 |
| 2020-04-02 | $4.49 | $4.76 | $4.49 | $4.68 | $4.08 | 541,646 |
| 2020-04-01 | $4.56 | $4.58 | $4.36 | $4.39 | $3.83 | 602,914 |
| 2020-03-31 | $4.67 | $4.75 | $4.61 | $4.65 | $4.06 | 282,268 |
| 2020-03-30 | $4.76 | $4.76 | $4.64 | $4.66 | $4.07 | 243,099 |
| 2020-03-27 | $4.98 | $5.02 | $4.77 | $4.79 | $4.18 | 216,041 |
| 2020-03-26 | $5.06 | $5.20 | $5.01 | $5.13 | $4.48 | 392,797 |
| 2020-03-25 | $5.05 | $5.14 | $4.89 | $4.98 | $4.35 | 550,084 |
| 2020-03-24 | $5.26 | $5.26 | $4.99 | $5.03 | $4.39 | 482,119 |
| 2020-03-23 | $4.71 | $5.17 | $4.60 | $5.13 | $4.48 | 794,035 |
| 2020-03-20 | $4.78 | $4.90 | $4.64 | $4.66 | $4.07 | 474,452 |
| 2020-03-19 | $4.58 | $4.73 | $4.47 | $4.64 | $4.05 | 757,436 |
| 2020-03-18 | $4.73 | $4.85 | $4.50 | $4.54 | $3.96 | 550,847 |
| 2020-03-17 | $4.73 | $5.01 | $4.71 | $4.98 | $4.35 | 390,294 |
| 2020-03-16 | $4.71 | $4.88 | $4.57 | $4.67 | $4.08 | 522,706 |
| 2020-03-13 | $5.11 | $5.35 | $5.00 | $5.35 | $4.67 | 1,377,021 |
| 2020-03-12 | $5.09 | $5.15 | $4.91 | $5.00 | $4.36 | 1,316,755 |
| 2020-03-11 | $5.43 | $5.52 | $5.33 | $5.40 | $4.71 | 1,305,379 |
| 2020-03-10 | $5.54 | $5.55 | $5.19 | $5.42 | $4.73 | 839,300 |
| 2020-03-09 | $5.48 | $5.59 | $5.32 | $5.34 | $4.66 | 857,406 |
| 2020-03-06 | $5.90 | $5.92 | $5.70 | $5.77 | $5.04 | 1,064,851 |
| 2020-03-05 | $5.99 | $6.07 | $5.91 | $5.94 | $5.18 | 978,961 |
| 2020-03-04 | $6.03 | $6.11 | $5.90 | $5.96 | $5.20 | 970,852 |
| 2020-03-03 | $5.73 | $5.86 | $5.67 | $5.71 | $4.98 | 497,437 |
| 2020-03-02 | $5.48 | $5.68 | $5.44 | $5.65 | $4.93 | 494,613 |
| 2020-02-28 | $5.27 | $5.47 | $5.24 | $5.46 | $4.76 | 578,624 |
| 2020-02-27 | $5.68 | $5.72 | $5.54 | $5.56 | $4.85 | 426,509 |
| 2020-02-26 | $5.76 | $5.81 | $5.73 | $5.77 | $5.04 | 317,839 |
| 2020-02-25 | $5.86 | $5.90 | $5.76 | $5.80 | $5.06 | 642,594 |
| 2020-02-24 | $5.68 | $5.72 | $5.65 | $5.68 | $4.96 | 417,086 |
| 2020-02-21 | $5.86 | $5.88 | $5.77 | $5.83 | $5.09 | 805,877 |
| 2020-02-20 | $5.91 | $5.95 | $5.70 | $5.71 | $4.98 | 507,064 |
| 2020-02-19 | $5.98 | $6.00 | $5.89 | $5.96 | $5.20 | 458,764 |
| 2020-02-18 | $5.93 | $5.97 | $5.87 | $5.89 | $5.14 | 391,714 |
| 2020-02-14 | $5.95 | $5.95 | $5.87 | $5.89 | $5.14 | 189,302 |
| 2020-02-13 | $6.02 | $6.03 | $5.90 | $5.95 | $5.19 | 280,166 |
| 2020-02-12 | $6.02 | $6.05 | $6.00 | $6.05 | $5.28 | 232,423 |
| 2020-02-11 | $5.90 | $5.98 | $5.90 | $5.95 | $5.19 | 374,615 |
| 2020-02-10 | $5.77 | $5.88 | $5.75 | $5.85 | $5.10 | 208,912 |
| 2020-02-07 | $5.93 | $5.95 | $5.87 | $5.90 | $5.15 | 212,888 |
| 2020-02-06 | $5.99 | $5.99 | $5.93 | $5.96 | $5.20 | 192,246 |
| 2020-02-05 | $6.01 | $6.05 | $5.95 | $5.98 | $5.22 | 207,189 |
| 2020-02-04 | $6.04 | $6.08 | $6.00 | $6.02 | $5.25 | 194,254 |
| 2020-02-03 | $5.89 | $5.92 | $5.87 | $5.90 | $5.15 | 191,722 |
| 2020-01-31 | $5.92 | $5.92 | $5.81 | $5.83 | $5.09 | 162,421 |
| 2020-01-30 | $5.92 | $5.94 | $5.87 | $5.93 | $5.17 | 354,790 |
| 2020-01-29 | $6.01 | $6.01 | $5.88 | $5.94 | $5.18 | 217,799 |
| 2020-01-28 | $5.88 | $5.92 | $5.86 | $5.90 | $5.15 | 137,806 |
| 2020-01-27 | $5.93 | $5.93 | $5.87 | $5.89 | $5.14 | 238,689 |
| 2020-01-24 | $6.10 | $6.11 | $6.01 | $6.03 | $5.26 | 248,371 |
| 2020-01-23 | $6.21 | $6.26 | $6.16 | $6.23 | $5.44 | 260,964 |
| 2020-01-22 | $6.20 | $6.24 | $6.20 | $6.23 | $5.44 | 229,672 |
| 2020-01-21 | $6.26 | $6.30 | $6.21 | $6.23 | $5.44 | 434,579 |
| 2020-01-17 | $6.10 | $6.12 | $6.06 | $6.09 | $5.31 | 149,059 |
| 2020-01-16 | $6.20 | $6.21 | $6.14 | $6.16 | $5.38 | 213,464 |
| 2020-01-15 | $6.21 | $6.21 | $6.13 | $6.14 | $5.36 | 217,447 |
| 2020-01-14 | $6.26 | $6.28 | $6.21 | $6.23 | $5.44 | 177,777 |
| 2020-01-13 | $6.20 | $6.31 | $6.18 | $6.28 | $5.48 | 359,901 |
| 2020-01-10 | $6.17 | $6.18 | $6.11 | $6.15 | $5.37 | 238,901 |
| 2020-01-09 | $6.20 | $6.31 | $6.10 | $6.19 | $5.40 | 625,609 |
| 2020-01-08 | $5.85 | $5.90 | $5.85 | $5.87 | $5.12 | 177,786 |
| 2020-01-07 | $5.85 | $5.89 | $5.82 | $5.88 | $5.13 | 107,689 |
| 2020-01-06 | $5.73 | $5.81 | $5.73 | $5.80 | $5.06 | 239,047 |
| 2020-01-03 | $5.81 | $5.86 | $5.80 | $5.80 | $5.06 | 127,968 |
| 2020-01-02 | $5.88 | $5.93 | $5.88 | $5.91 | $5.16 | 415,332 |
| 2019-12-31 | $5.83 | $5.84 | $5.79 | $5.80 | $5.06 | 170,593 |
| 2019-12-30 | $5.85 | $5.90 | $5.85 | $5.88 | $5.13 | 162,551 |
| 2019-12-27 | $5.88 | $5.90 | $5.84 | $5.87 | $5.12 | 169,387 |
| 2019-12-26 | $5.90 | $5.93 | $5.87 | $5.90 | $5.15 | 181,267 |
| 2019-12-24 | $5.83 | $5.86 | $5.83 | $5.86 | $5.11 | 88,426 |
| 2019-12-23 | $5.77 | $5.79 | $5.73 | $5.78 | $5.04 | 333,801 |
| 2019-12-20 | $5.77 | $5.81 | $5.73 | $5.73 | $5.00 | 305,753 |
| 2019-12-19 | $5.84 | $5.90 | $5.84 | $5.87 | $5.12 | 165,236 |
| 2019-12-18 | $5.83 | $5.84 | $5.78 | $5.79 | $5.05 | 159,862 |
| 2019-12-17 | $5.91 | $5.92 | $5.87 | $5.88 | $5.13 | 251,716 |
| 2019-12-16 | $5.93 | $5.97 | $5.90 | $5.97 | $5.21 | 273,210 |
| 2019-12-13 | $5.93 | $5.95 | $5.87 | $5.91 | $5.16 | 160,757 |
| 2019-12-12 | $5.88 | $5.94 | $5.86 | $5.86 | $5.11 | 219,404 |
| 2019-12-11 | $5.80 | $5.91 | $5.79 | $5.89 | $5.14 | 351,496 |
| 2019-12-10 | $5.79 | $5.81 | $5.77 | $5.79 | $5.05 | 208,189 |
| 2019-12-09 | $5.86 | $5.88 | $5.84 | $5.85 | $5.10 | 183,543 |
| 2019-12-06 | $6.01 | $6.03 | $5.98 | $6.03 | $5.26 | 174,102 |
| 2019-12-05 | $6.04 | $6.05 | $6.01 | $6.04 | $5.27 | 441,839 |
| 2019-12-04 | $5.90 | $5.92 | $5.87 | $5.89 | $5.14 | 218,618 |
| 2019-12-03 | $5.87 | $5.89 | $5.80 | $5.81 | $5.07 | 243,766 |
| 2019-12-02 | $5.92 | $5.92 | $5.83 | $5.88 | $5.13 | 350,237 |
| 2019-11-29 | $5.92 | $5.94 | $5.88 | $5.89 | $5.14 | 209,638 |
| 2019-11-27 | $5.76 | $5.83 | $5.76 | $5.81 | $5.07 | 147,185 |
| 2019-11-26 | $5.75 | $5.81 | $5.74 | $5.80 | $5.06 | 308,465 |
| 2019-11-25 | $5.76 | $5.83 | $5.75 | $5.81 | $5.07 | 342,364 |
| 2019-11-22 | $5.75 | $5.78 | $5.72 | $5.75 | $5.02 | 221,403 |
| 2019-11-21 | $5.83 | $5.85 | $5.77 | $5.79 | $5.05 | 229,554 |
| 2019-11-20 | $5.88 | $5.96 | $5.83 | $5.90 | $5.15 | 517,961 |
| 2019-11-19 | $5.94 | $5.94 | $5.90 | $5.92 | $5.17 | 422,876 |
| 2019-11-18 | $5.89 | $5.90 | $5.85 | $5.86 | $5.11 | 346,496 |
| 2019-11-15 | $5.77 | $5.78 | $5.74 | $5.75 | $5.02 | 213,142 |
| 2019-11-14 | $5.69 | $5.73 | $5.68 | $5.71 | $4.98 | 320,187 |
| 2019-11-13 | $5.77 | $5.79 | $5.70 | $5.74 | $5.01 | 334,868 |
| 2019-11-12 | $5.84 | $5.87 | $5.81 | $5.82 | $5.08 | 357,569 |
| 2019-11-11 | $5.78 | $5.89 | $5.76 | $5.85 | $5.10 | 604,123 |
| 2019-11-08 | $5.76 | $5.85 | $5.75 | $5.83 | $5.09 | 476,579 |
| 2019-11-07 | $5.72 | $5.88 | $5.72 | $5.80 | $5.06 | 640,065 |
| 2019-11-06 | $5.61 | $5.76 | $5.60 | $5.70 | $4.97 | 735,985 |
| 2019-11-05 | $5.53 | $5.61 | $5.51 | $5.60 | $4.89 | 433,470 |
| 2019-11-04 | $5.45 | $5.46 | $5.40 | $5.43 | $4.74 | 341,705 |
| 2019-11-01 | $5.40 | $5.48 | $5.40 | $5.43 | $4.74 | 371,610 |
| 2019-10-31 | $5.46 | $5.52 | $5.43 | $5.47 | $4.77 | 305,229 |
| 2019-10-30 | $5.63 | $5.71 | $5.61 | $5.69 | $4.79 | 388,379 |
| 2019-10-29 | $5.64 | $5.69 | $5.60 | $5.65 | $4.75 | 422,902 |
| 2019-10-28 | $5.64 | $5.66 | $5.59 | $5.64 | $4.75 | 384,349 |
| 2019-10-25 | $5.60 | $5.61 | $5.56 | $5.59 | $4.70 | 316,222 |
| 2019-10-24 | $5.62 | $5.63 | $5.52 | $5.57 | $4.69 | 360,080 |
| 2019-10-23 | $5.52 | $5.62 | $5.50 | $5.58 | $4.70 | 517,228 |
| 2019-10-22 | $5.33 | $5.39 | $5.32 | $5.34 | $4.49 | 389,232 |
| 2019-10-21 | $5.33 | $5.35 | $5.28 | $5.30 | $4.46 | 330,790 |
| 2019-10-18 | $5.43 | $5.45 | $5.38 | $5.43 | $4.57 | 629,157 |
| 2019-10-17 | $5.04 | $5.48 | $5.00 | $5.40 | $4.54 | 1,878,894 |
| 2019-10-16 | $5.18 | $5.21 | $5.14 | $5.18 | $4.36 | 563,612 |
| 2019-10-15 | $5.22 | $5.24 | $5.16 | $5.21 | $4.38 | 514,257 |
| 2019-10-14 | $5.24 | $5.25 | $5.15 | $5.16 | $4.34 | 620,549 |
| 2019-10-11 | $5.44 | $5.50 | $5.32 | $5.45 | $4.59 | 964,052 |
| 2019-10-10 | $5.35 | $5.41 | $5.31 | $5.38 | $4.53 | 451,402 |
| 2019-10-09 | $5.64 | $5.64 | $5.55 | $5.58 | $4.70 | 421,616 |
| 2019-10-08 | $5.69 | $5.69 | $5.62 | $5.67 | $4.77 | 325,263 |
| 2019-10-07 | $5.75 | $5.75 | $5.57 | $5.57 | $4.69 | 417,629 |
| 2019-10-04 | $5.74 | $5.83 | $5.73 | $5.81 | $4.89 | 494,129 |
| 2019-10-03 | $5.67 | $5.72 | $5.62 | $5.72 | $4.81 | 253,858 |
| 2019-10-02 | $5.69 | $5.75 | $5.69 | $5.72 | $4.81 | 238,412 |
| 2019-10-01 | $5.70 | $5.70 | $5.61 | $5.64 | $4.75 | 446,401 |
| 2019-09-30 | $5.89 | $5.89 | $5.77 | $5.78 | $4.86 | 277,413 |
| 2019-09-27 | $5.78 | $5.80 | $5.72 | $5.75 | $4.84 | 287,721 |
| 2019-09-26 | $5.76 | $5.77 | $5.67 | $5.68 | $4.78 | 340,586 |
| 2019-09-25 | $5.79 | $5.92 | $5.79 | $5.91 | $4.97 | 536,840 |
| 2019-09-24 | $5.74 | $5.77 | $5.68 | $5.70 | $4.80 | 323,372 |
| 2019-09-23 | $5.62 | $5.71 | $5.62 | $5.68 | $4.78 | 424,502 |
| 2019-09-20 | $5.60 | $5.63 | $5.51 | $5.51 | $4.64 | 375,330 |
| 2019-09-19 | $5.62 | $5.65 | $5.58 | $5.61 | $4.72 | 312,684 |
| 2019-09-18 | $5.67 | $5.76 | $5.64 | $5.70 | $4.80 | 363,087 |
| 2019-09-17 | $5.70 | $5.79 | $5.69 | $5.76 | $4.85 | 239,585 |
| 2019-09-16 | $5.84 | $5.86 | $5.79 | $5.82 | $4.90 | 161,558 |
| 2019-09-13 | $5.98 | $6.00 | $5.91 | $5.93 | $4.99 | 212,161 |
| 2019-09-12 | $5.85 | $5.91 | $5.81 | $5.90 | $4.97 | 192,802 |
| 2019-09-11 | $5.83 | $5.91 | $5.83 | $5.87 | $4.94 | 217,246 |
| 2019-09-10 | $5.76 | $5.81 | $5.75 | $5.78 | $4.86 | 139,192 |
| 2019-09-09 | $5.74 | $5.78 | $5.71 | $5.72 | $4.81 | 363,808 |
| 2019-09-06 | $5.75 | $5.76 | $5.68 | $5.70 | $4.80 | 376,123 |
| 2019-09-05 | $5.88 | $5.92 | $5.82 | $5.86 | $4.93 | 355,312 |
| 2019-09-04 | $5.88 | $5.99 | $5.88 | $5.96 | $5.02 | 807,738 |
| 2019-09-03 | $5.75 | $5.84 | $5.72 | $5.83 | $4.91 | 922,578 |
| 2019-08-30 | $5.59 | $5.64 | $5.58 | $5.60 | $4.71 | 309,921 |
| 2019-08-29 | $5.53 | $5.59 | $5.53 | $5.59 | $4.70 | 894,722 |
| 2019-08-28 | $5.31 | $5.36 | $5.30 | $5.35 | $4.50 | 523,069 |
| 2019-08-27 | $5.22 | $5.29 | $5.21 | $5.26 | $4.43 | 658,435 |
| 2019-08-26 | $5.38 | $5.38 | $5.33 | $5.33 | $4.49 | 308,200 |
| 2019-08-23 | $5.44 | $5.56 | $5.43 | $5.44 | $4.58 | 270,234 |
| 2019-08-22 | $5.36 | $5.51 | $5.36 | $5.49 | $4.62 | 377,555 |
| 2019-08-21 | $5.29 | $5.32 | $5.25 | $5.28 | $4.44 | 419,190 |
| 2019-08-20 | $5.38 | $5.43 | $5.34 | $5.36 | $4.51 | 449,645 |
| 2019-08-19 | $5.60 | $5.63 | $5.38 | $5.56 | $4.68 | 246,106 |
| 2019-08-16 | $5.58 | $5.63 | $5.54 | $5.61 | $4.72 | 531,598 |
| 2019-08-15 | $5.52 | $5.55 | $5.38 | $5.39 | $4.54 | 381,624 |
| 2019-08-14 | $5.47 | $5.50 | $5.39 | $5.40 | $4.54 | 328,604 |
| 2019-08-13 | $5.46 | $5.56 | $5.37 | $5.50 | $4.63 | 313,487 |
| 2019-08-12 | $5.53 | $5.54 | $5.45 | $5.49 | $4.62 | 238,906 |
| 2019-08-09 | $5.63 | $5.63 | $5.53 | $5.58 | $4.70 | 186,082 |
| 2019-08-08 | $5.55 | $5.72 | $5.55 | $5.69 | $4.79 | 418,710 |
| 2019-08-07 | $5.41 | $5.52 | $5.41 | $5.48 | $4.61 | 405,141 |
| 2019-08-06 | $5.59 | $5.60 | $5.55 | $5.58 | $4.70 | 243,702 |
| 2019-08-05 | $5.43 | $5.45 | $5.41 | $5.44 | $4.58 | 389,024 |
| 2019-08-02 | $5.49 | $5.54 | $5.44 | $5.54 | $4.66 | 569,378 |
| 2019-08-01 | $5.73 | $5.76 | $5.56 | $5.63 | $4.74 | 503,036 |
| 2019-07-31 | $5.88 | $5.96 | $5.51 | $5.55 | $4.67 | 563,305 |
| 2019-07-30 | $6.01 | $6.03 | $5.91 | $5.96 | $5.02 | 521,022 |
| 2019-07-29 | $6.07 | $6.10 | $5.94 | $5.96 | $5.02 | 554,601 |
| 2019-07-26 | $5.87 | $5.87 | $5.74 | $5.76 | $4.85 | 539,121 |
| 2019-07-25 | $5.82 | $5.82 | $5.66 | $5.68 | $4.78 | 397,037 |
| 2019-07-24 | $5.81 | $5.88 | $5.81 | $5.86 | $4.93 | 200,394 |
| 2019-07-23 | $5.84 | $5.87 | $5.76 | $5.79 | $4.87 | 351,735 |
| 2019-07-22 | $5.76 | $5.78 | $5.70 | $5.73 | $4.82 | 301,719 |
| 2019-07-19 | $5.87 | $5.88 | $5.74 | $5.77 | $4.86 | 393,767 |
| 2019-07-18 | $5.82 | $5.83 | $5.75 | $5.81 | $4.89 | 479,138 |
| 2019-07-17 | $5.82 | $5.83 | $5.68 | $5.71 | $4.81 | 605,771 |
| 2019-07-16 | $5.78 | $5.82 | $5.67 | $5.69 | $4.79 | 396,746 |
| 2019-07-15 | $5.68 | $5.69 | $5.56 | $5.67 | $4.77 | 347,653 |
| 2019-07-12 | $5.75 | $5.76 | $5.66 | $5.71 | $4.81 | 420,898 |
| 2019-07-11 | $5.85 | $5.86 | $5.78 | $5.84 | $4.91 | 500,216 |
| 2019-07-10 | $5.67 | $5.72 | $5.64 | $5.72 | $4.81 | 643,465 |
| 2019-07-09 | $5.59 | $5.61 | $5.44 | $5.50 | $4.63 | 1,039,258 |
| 2019-07-08 | $5.48 | $5.48 | $5.37 | $5.38 | $4.53 | 610,325 |
| 2019-07-05 | $5.72 | $5.72 | $5.61 | $5.64 | $4.75 | 317,128 |
| 2019-07-03 | $5.80 | $5.84 | $5.78 | $5.79 | $4.87 | 346,905 |
| 2019-07-02 | $5.82 | $5.83 | $5.74 | $5.77 | $4.86 | 536,453 |
| 2019-07-01 | $5.87 | $5.90 | $5.81 | $5.86 | $4.93 | 1,128,753 |
| 2019-06-28 | $5.43 | $5.50 | $5.43 | $5.48 | $4.61 | 385,609 |
| 2019-06-27 | $5.43 | $5.47 | $5.38 | $5.40 | $4.54 | 375,747 |
| 2019-06-26 | $5.45 | $5.45 | $5.35 | $5.36 | $4.51 | 200,550 |
| 2019-06-25 | $5.49 | $5.50 | $5.38 | $5.40 | $4.54 | 389,925 |
| 2019-06-24 | $5.45 | $5.54 | $5.43 | $5.47 | $4.60 | 604,689 |
| 2019-06-21 | $5.27 | $5.34 | $5.25 | $5.33 | $4.49 | 371,308 |
| 2019-06-20 | $5.40 | $5.43 | $5.31 | $5.38 | $4.53 | 540,384 |
| 2019-06-19 | $5.28 | $5.31 | $5.26 | $5.30 | $4.46 | 225,418 |
| 2019-06-18 | $5.28 | $5.36 | $5.28 | $5.33 | $4.49 | 505,164 |
| 2019-06-17 | $5.20 | $5.25 | $5.18 | $5.19 | $4.37 | 318,636 |
| 2019-06-14 | $5.12 | $5.21 | $5.10 | $5.19 | $4.37 | 268,172 |
| 2019-06-13 | $5.15 | $5.18 | $5.09 | $5.15 | $4.33 | 303,463 |
| 2019-06-12 | $5.31 | $5.33 | $5.27 | $5.29 | $4.45 | 303,496 |
| 2019-06-11 | $5.25 | $5.29 | $5.22 | $5.28 | $4.44 | 300,985 |
| 2019-06-10 | $5.46 | $5.48 | $5.34 | $5.36 | $4.51 | 657,715 |
| 2019-06-07 | $5.36 | $5.52 | $5.33 | $5.44 | $4.58 | 797,035 |
| 2019-06-06 | $5.15 | $5.18 | $5.06 | $5.07 | $4.27 | 299,831 |
| 2019-06-05 | $5.15 | $5.18 | $5.12 | $5.17 | $4.35 | 334,558 |
| 2019-06-04 | $5.06 | $5.15 | $5.02 | $5.14 | $4.33 | 370,839 |
| 2019-06-03 | $4.94 | $5.05 | $4.92 | $5.04 | $4.24 | 328,146 |
| 2019-05-31 | $5.02 | $5.02 | $4.92 | $4.95 | $4.17 | 456,113 |
| 2019-05-30 | $4.93 | $5.03 | $4.90 | $5.00 | $4.21 | 543,968 |
| 2019-05-29 | $4.79 | $4.84 | $4.75 | $4.83 | $4.06 | 446,558 |
| 2019-05-28 | $4.80 | $4.81 | $4.65 | $4.67 | $3.93 | 360,399 |
| 2019-05-24 | $4.72 | $4.75 | $4.70 | $4.73 | $3.98 | 243,221 |
| 2019-05-23 | $4.66 | $4.74 | $4.64 | $4.71 | $3.96 | 275,238 |
| 2019-05-22 | $4.68 | $4.75 | $4.66 | $4.70 | $3.96 | 311,838 |
| 2019-05-21 | $4.64 | $4.71 | $4.62 | $4.70 | $3.96 | 230,560 |
| 2019-05-20 | $4.67 | $4.70 | $4.61 | $4.64 | $3.90 | 342,187 |
| 2019-05-17 | $4.68 | $4.72 | $4.63 | $4.64 | $3.90 | 234,804 |
| 2019-05-16 | $4.71 | $4.74 | $4.63 | $4.64 | $3.90 | 455,489 |
| 2019-05-15 | $4.67 | $4.75 | $4.65 | $4.70 | $3.96 | 519,087 |
| 2019-05-14 | $4.71 | $4.76 | $4.70 | $4.70 | $3.96 | 338,909 |
| 2019-05-13 | $4.69 | $4.73 | $4.66 | $4.68 | $3.94 | 796,768 |
| 2019-05-10 | $4.82 | $4.97 | $4.81 | $4.94 | $4.16 | 564,173 |
| 2019-05-09 | $4.63 | $4.72 | $4.60 | $4.71 | $3.96 | 951,014 |
| 2019-05-08 | $4.75 | $4.83 | $4.75 | $4.79 | $4.03 | 875,745 |
| 2019-05-07 | $4.74 | $4.85 | $4.73 | $4.82 | $4.06 | 1,178,249 |
| 2019-05-06 | $5.00 | $5.05 | $4.92 | $5.03 | $4.23 | 902,266 |
| 2019-05-03 | $5.08 | $5.18 | $5.07 | $5.15 | $4.33 | 449,287 |
| 2019-05-02 | $5.07 | $5.13 | $5.05 | $5.08 | $4.28 | 771,268 |
| 2019-05-01 | $5.24 | $5.43 | $5.23 | $5.32 | $4.48 | 360,312 |
| 2019-04-30 | $5.20 | $5.29 | $5.18 | $5.22 | $4.39 | 242,098 |
| 2019-04-29 | $5.27 | $5.30 | $5.21 | $5.23 | $4.40 | 193,075 |
| 2019-04-26 | $5.23 | $5.25 | $5.21 | $5.22 | $4.39 | 203,487 |
| 2019-04-25 | $5.21 | $5.26 | $5.17 | $5.25 | $4.42 | 335,675 |
| 2019-04-24 | $5.32 | $5.35 | $5.29 | $5.31 | $4.47 | 326,656 |
| 2019-04-23 | $5.39 | $5.42 | $5.29 | $5.37 | $4.52 | 380,869 |
| 2019-04-22 | $5.38 | $5.43 | $5.36 | $5.38 | $4.53 | 294,016 |
| 2019-04-18 | $5.47 | $5.54 | $5.44 | $5.48 | $4.61 | 387,317 |
| 2019-04-17 | $5.63 | $5.67 | $5.60 | $5.66 | $4.76 | 506,742 |
| 2019-04-16 | $5.41 | $5.56 | $5.41 | $5.54 | $4.66 | 670,806 |
| 2019-04-15 | $5.43 | $5.43 | $5.34 | $5.37 | $4.52 | 575,877 |
| 2019-04-12 | $5.30 | $5.38 | $5.30 | $5.30 | $4.46 | 269,229 |
| 2019-04-11 | $5.39 | $5.39 | $5.28 | $5.32 | $4.48 | 425,929 |
| 2019-04-10 | $5.46 | $5.49 | $5.43 | $5.44 | $4.58 | 219,159 |
| 2019-04-09 | $5.44 | $5.49 | $5.43 | $5.45 | $4.59 | 272,770 |
| 2019-04-08 | $5.45 | $5.46 | $5.37 | $5.44 | $4.58 | 547,435 |
| 2019-04-05 | $5.64 | $5.64 | $5.55 | $5.56 | $4.68 | 355,114 |
| 2019-04-04 | $5.59 | $5.74 | $5.55 | $5.66 | $4.76 | 824,306 |
| 2019-04-03 | $5.39 | $5.40 | $5.32 | $5.32 | $4.48 | 309,790 |
| 2019-04-02 | $5.45 | $5.46 | $5.27 | $5.36 | $4.51 | 668,890 |
| 2019-04-01 | $5.42 | $5.45 | $5.32 | $5.42 | $4.56 | 529,480 |
| 2019-03-29 | $5.40 | $5.40 | $5.29 | $5.36 | $4.51 | 856,951 |
| 2019-03-28 | $5.49 | $5.51 | $5.35 | $5.41 | $4.55 | 649,606 |
| 2019-03-27 | $5.36 | $5.55 | $5.24 | $5.46 | $4.59 | 1,281,736 |
| 2019-03-26 | $5.87 | $5.89 | $5.76 | $5.87 | $4.94 | 433,682 |
| 2019-03-25 | $5.77 | $5.83 | $5.72 | $5.82 | $4.90 | 934,788 |
| 2019-03-22 | $5.90 | $5.92 | $5.60 | $5.62 | $4.73 | 901,700 |
| 2019-03-21 | $6.03 | $6.06 | $5.98 | $6.05 | $5.09 | 386,618 |
| 2019-03-20 | $5.92 | $5.96 | $5.83 | $5.91 | $4.97 | 573,104 |
| 2019-03-19 | $6.05 | $6.08 | $6.02 | $6.05 | $5.09 | 416,435 |
| 2019-03-18 | $6.08 | $6.11 | $5.98 | $6.06 | $5.10 | 780,936 |
| 2019-03-15 | $6.28 | $6.30 | $6.22 | $6.28 | $5.28 | 775,008 |
| 2019-03-14 | $6.46 | $6.51 | $6.44 | $6.48 | $5.45 | 256,608 |
| 2019-03-13 | $6.53 | $6.56 | $6.40 | $6.44 | $5.42 | 351,105 |
| 2019-03-12 | $6.51 | $6.54 | $6.43 | $6.45 | $5.43 | 302,027 |
| 2019-03-11 | $6.47 | $6.63 | $6.47 | $6.59 | $5.55 | 525,942 |
| 2019-03-08 | $6.42 | $6.46 | $6.38 | $6.42 | $5.40 | 466,457 |
| 2019-03-07 | $6.34 | $6.36 | $6.27 | $6.32 | $5.32 | 405,947 |
| 2019-03-06 | $6.39 | $6.40 | $6.22 | $6.26 | $5.27 | 875,507 |
| 2019-03-05 | $6.60 | $6.60 | $6.51 | $6.57 | $5.53 | 384,479 |
| 2019-03-04 | $6.49 | $6.50 | $6.40 | $6.45 | $5.43 | 277,529 |
| 2019-03-01 | $6.44 | $6.50 | $6.38 | $6.39 | $5.38 | 560,814 |
| 2019-02-28 | $6.63 | $6.70 | $6.60 | $6.60 | $5.55 | 445,425 |
| 2019-02-27 | $6.67 | $6.67 | $6.59 | $6.62 | $5.57 | 365,417 |
| 2019-02-26 | $6.59 | $6.69 | $6.59 | $6.65 | $5.60 | 448,970 |
| 2019-02-25 | $6.66 | $6.69 | $6.58 | $6.67 | $5.61 | 866,685 |
| 2019-02-22 | $6.42 | $6.46 | $6.39 | $6.43 | $5.41 | 584,046 |
| 2019-02-21 | $6.58 | $6.59 | $6.33 | $6.40 | $5.39 | 2,025,241 |
| 2019-02-20 | $6.91 | $7.16 | $6.90 | $6.99 | $5.88 | 834,632 |
| 2019-02-19 | $6.99 | $7.02 | $6.89 | $6.91 | $5.82 | 335,100 |
| 2019-02-15 | $7.01 | $7.03 | $6.91 | $6.97 | $5.87 | 531,298 |
| 2019-02-14 | $6.95 | $6.98 | $6.88 | $6.94 | $5.84 | 379,106 |
| 2019-02-13 | $7.11 | $7.11 | $6.91 | $6.92 | $5.82 | 541,846 |
| 2019-02-12 | $7.11 | $7.13 | $7.00 | $7.03 | $5.92 | 501,295 |
| 2019-02-11 | $7.09 | $7.14 | $7.01 | $7.03 | $5.92 | 516,383 |
| 2019-02-08 | $6.85 | $6.88 | $6.76 | $6.87 | $5.78 | 297,929 |
| 2019-02-07 | $6.78 | $6.83 | $6.70 | $6.75 | $5.68 | 362,761 |
| 2019-02-06 | $6.86 | $6.89 | $6.76 | $6.77 | $5.70 | 418,476 |
| 2019-02-05 | $6.93 | $6.94 | $6.84 | $6.91 | $5.82 | 468,699 |
| 2019-02-04 | $6.94 | $6.98 | $6.88 | $6.97 | $5.87 | 445,824 |
| 2019-02-01 | $6.94 | $6.94 | $6.83 | $6.86 | $5.77 | 567,664 |
| 2019-01-31 | $6.89 | $7.07 | $6.89 | $6.95 | $5.85 | 948,431 |
| 2019-01-30 | $6.85 | $7.02 | $6.81 | $6.98 | $5.87 | 1,111,555 |
| 2019-01-29 | $6.87 | $6.93 | $6.83 | $6.89 | $5.80 | 589,560 |
| 2019-01-28 | $6.68 | $6.74 | $6.63 | $6.70 | $5.64 | 438,674 |
| 2019-01-25 | $6.80 | $6.82 | $6.72 | $6.73 | $5.66 | 769,902 |
| 2019-01-24 | $6.80 | $6.81 | $6.71 | $6.75 | $5.68 | 740,645 |
| 2019-01-23 | $6.76 | $6.84 | $6.70 | $6.82 | $5.74 | 668,330 |
| 2019-01-22 | $6.62 | $6.76 | $6.55 | $6.64 | $5.59 | 1,302,851 |
| 2019-01-18 | $6.61 | $6.63 | $6.56 | $6.59 | $5.55 | 1,011,328 |
| 2019-01-17 | $6.38 | $6.46 | $6.33 | $6.40 | $5.39 | 728,137 |
| 2019-01-16 | $6.27 | $6.36 | $6.16 | $6.29 | $5.29 | 1,435,330 |
| 2019-01-15 | $6.03 | $6.08 | $5.97 | $6.02 | $5.07 | 810,552 |
| 2019-01-14 | $5.78 | $5.95 | $5.75 | $5.85 | $4.92 | 476,250 |
| 2019-01-11 | $5.73 | $5.86 | $5.73 | $5.81 | $4.89 | 419,179 |
| 2019-01-10 | $5.73 | $5.83 | $5.73 | $5.74 | $4.83 | 347,834 |
| 2019-01-09 | $5.67 | $5.78 | $5.67 | $5.72 | $4.81 | 295,643 |
| 2019-01-08 | $5.75 | $5.76 | $5.69 | $5.75 | $4.84 | 275,279 |
| 2019-01-07 | $5.69 | $5.74 | $5.61 | $5.72 | $4.81 | 782,001 |
| 2019-01-04 | $5.40 | $5.57 | $5.40 | $5.55 | $4.67 | 369,389 |
| 2019-01-03 | $5.33 | $5.45 | $5.26 | $5.38 | $4.53 | 623,577 |
| 2019-01-02 | $5.36 | $5.55 | $5.36 | $5.51 | $4.64 | 507,957 |
| 2018-12-31 | $5.68 | $5.76 | $5.58 | $5.62 | $4.73 | 663,337 |
| 2018-12-28 | $5.59 | $5.71 | $5.56 | $5.58 | $4.70 | 500,853 |
| 2018-12-27 | $5.61 | $5.66 | $5.55 | $5.65 | $4.75 | 627,771 |
| 2018-12-26 | $5.61 | $5.86 | $5.55 | $5.84 | $4.91 | 786,665 |
| 2018-12-24 | $5.73 | $5.75 | $5.50 | $5.54 | $4.66 | 446,551 |
| 2018-12-21 | $5.61 | $5.62 | $5.45 | $5.55 | $4.67 | 655,993 |
| 2018-12-20 | $5.63 | $5.67 | $5.52 | $5.62 | $4.73 | 512,165 |
| 2018-12-19 | $5.65 | $5.72 | $5.47 | $5.49 | $4.62 | 811,074 |
| 2018-12-18 | $5.55 | $5.72 | $5.53 | $5.65 | $4.75 | 1,095,839 |
| 2018-12-17 | $5.54 | $5.54 | $5.38 | $5.43 | $4.57 | 931,882 |
| 2018-12-14 | $5.61 | $5.67 | $5.52 | $5.55 | $4.56 | 777,460 |
| 2018-12-13 | $5.73 | $5.90 | $5.73 | $5.75 | $4.72 | 998,526 |
| 2018-12-12 | $5.80 | $5.90 | $5.75 | $5.79 | $4.75 | 690,333 |
| 2018-12-11 | $5.63 | $5.63 | $5.47 | $5.53 | $4.54 | 869,576 |
| 2018-12-10 | $5.70 | $5.71 | $5.56 | $5.62 | $4.61 | 484,144 |
| 2018-12-07 | $5.76 | $5.80 | $5.62 | $5.67 | $4.66 | 576,762 |
| 2018-12-06 | $5.71 | $5.72 | $5.54 | $5.71 | $4.69 | 1,131,879 |
| 2018-12-04 | $5.71 | $5.83 | $5.63 | $5.66 | $4.65 | 1,384,433 |
| 2018-12-03 | $6.02 | $6.05 | $5.90 | $5.99 | $4.92 | 1,098,700 |
| 2018-11-30 | $6.01 | $6.13 | $5.92 | $6.02 | $4.94 | 1,505,768 |
| 2018-11-29 | $6.17 | $6.20 | $6.10 | $6.13 | $5.03 | 963,931 |
| 2018-11-28 | $6.06 | $6.08 | $5.92 | $6.08 | $4.99 | 855,829 |
| 2018-11-27 | $6.03 | $6.09 | $5.90 | $6.05 | $4.97 | 1,449,706 |
| 2018-11-26 | $5.98 | $6.00 | $5.72 | $5.86 | $4.81 | 1,403,400 |
| 2018-11-23 | $5.65 | $5.76 | $5.64 | $5.69 | $4.67 | 882,121 |
| 2018-11-21 | $5.44 | $5.56 | $5.41 | $5.50 | $4.52 | 771,860 |
| 2018-11-20 | $5.40 | $5.40 | $5.21 | $5.23 | $4.29 | 996,839 |
| 2018-11-19 | $5.55 | $5.62 | $5.52 | $5.58 | $4.58 | 817,006 |
| 2018-11-16 | $5.45 | $5.51 | $5.39 | $5.50 | $4.52 | 562,236 |
| 2018-11-15 | $5.43 | $5.49 | $5.36 | $5.44 | $4.47 | 519,528 |
| 2018-11-14 | $5.35 | $5.39 | $5.25 | $5.32 | $4.37 | 478,917 |
| 2018-11-13 | $5.17 | $5.31 | $5.16 | $5.23 | $4.29 | 712,354 |
| 2018-11-12 | $5.23 | $5.28 | $5.10 | $5.11 | $4.20 | 367,430 |
| 2018-11-09 | $5.32 | $5.34 | $5.15 | $5.21 | $4.28 | 1,067,136 |
| 2018-11-08 | $5.38 | $5.41 | $5.26 | $5.26 | $4.32 | 599,388 |
| 2018-11-07 | $5.52 | $5.52 | $5.38 | $5.46 | $4.48 | 502,956 |
| 2018-11-06 | $5.62 | $5.63 | $5.47 | $5.51 | $4.52 | 581,772 |
| 2018-11-05 | $5.60 | $5.62 | $5.50 | $5.59 | $4.59 | 787,260 |
| 2018-11-02 | $5.50 | $5.53 | $5.36 | $5.47 | $4.49 | 1,378,544 |
| 2018-11-01 | $5.37 | $5.48 | $5.32 | $5.43 | $4.46 | 1,043,279 |
| 2018-10-31 | $5.31 | $5.31 | $4.98 | $5.16 | $4.24 | 1,599,874 |
| 2018-10-30 | $5.31 | $5.41 | $5.22 | $5.36 | $4.40 | 1,327,493 |
| 2018-10-29 | $5.38 | $5.49 | $5.35 | $5.44 | $4.47 | 1,928,267 |
| 2018-10-26 | $5.26 | $5.38 | $5.24 | $5.33 | $4.38 | 1,669,658 |
| 2018-10-25 | $5.12 | $5.35 | $5.10 | $5.32 | $4.37 | 2,459,120 |
| 2018-10-24 | $4.88 | $5.10 | $4.79 | $4.80 | $3.94 | 1,360,340 |
| 2018-10-23 | $4.54 | $4.71 | $4.52 | $4.66 | $3.83 | 1,296,423 |
| 2018-10-22 | $4.84 | $4.84 | $4.73 | $4.74 | $3.89 | 2,160,540 |
| 2018-10-19 | $4.92 | $5.07 | $4.88 | $4.95 | $4.06 | 2,074,946 |
| 2018-10-18 | $4.88 | $4.91 | $4.80 | $4.84 | $3.97 | 2,047,025 |
| 2018-10-17 | $4.88 | $5.08 | $4.85 | $5.00 | $4.11 | 1,984,931 |
| 2018-10-16 | $4.79 | $4.88 | $4.77 | $4.80 | $3.94 | 1,713,408 |
| 2018-10-15 | $4.75 | $4.88 | $4.70 | $4.80 | $3.94 | 3,655,909 |
| 2018-10-12 | $4.59 | $4.59 | $4.48 | $4.51 | $3.70 | 2,127,968 |
| 2018-10-11 | $4.46 | $4.63 | $4.41 | $4.60 | $3.78 | 6,093,460 |
| 2018-10-10 | $4.47 | $4.49 | $4.42 | $4.47 | $3.67 | 1,841,659 |
| 2018-10-09 | $4.43 | $4.45 | $4.37 | $4.38 | $3.60 | 4,164,625 |
| 2018-10-08 | $4.41 | $4.51 | $4.40 | $4.49 | $3.69 | 1,393,883 |
| 2018-10-05 | $4.47 | $4.52 | $4.43 | $4.48 | $3.68 | 3,247,597 |
| 2018-10-04 | $4.79 | $4.79 | $4.42 | $4.42 | $3.63 | 5,975,786 |
| 2018-10-03 | $4.84 | $5.05 | $4.81 | $4.91 | $4.03 | 2,892,821 |
| 2018-10-02 | $4.88 | $4.93 | $4.84 | $4.90 | $4.02 | 916,249 |
| 2018-10-01 | $4.86 | $4.94 | $4.83 | $4.91 | $4.03 | 1,282,046 |
| 2018-09-28 | $4.82 | $4.87 | $4.77 | $4.82 | $3.96 | 1,441,696 |
| 2018-09-27 | $4.77 | $4.85 | $4.76 | $4.83 | $3.97 | 1,903,255 |
| 2018-09-26 | $4.72 | $4.80 | $4.66 | $4.77 | $3.92 | 1,766,518 |
| 2018-09-25 | $4.72 | $4.76 | $4.67 | $4.75 | $3.90 | 1,362,424 |
| 2018-09-24 | $4.72 | $4.85 | $4.71 | $4.77 | $3.92 | 2,266,384 |
| 2018-09-21 | $4.65 | $4.71 | $4.60 | $4.70 | $3.86 | 1,758,992 |
| 2018-09-20 | $4.55 | $4.71 | $4.51 | $4.70 | $3.86 | 1,905,757 |
| 2018-09-19 | $4.46 | $4.56 | $4.44 | $4.55 | $3.74 | 2,437,330 |
| 2018-09-18 | $4.43 | $4.57 | $4.43 | $4.51 | $3.70 | 2,325,332 |
| 2018-09-17 | $4.40 | $4.57 | $4.38 | $4.56 | $3.74 | 2,506,139 |
| 2018-09-14 | $4.60 | $4.70 | $4.54 | $4.69 | $3.72 | 2,981,279 |
| 2018-09-13 | $4.52 | $4.74 | $4.51 | $4.73 | $3.75 | 3,071,573 |
| 2018-09-12 | $4.20 | $4.32 | $4.14 | $4.24 | $3.37 | 4,633,766 |
| 2018-09-11 | $4.24 | $4.26 | $4.09 | $4.25 | $3.37 | 2,334,998 |
| 2018-09-10 | $4.24 | $4.31 | $4.22 | $4.23 | $3.36 | 2,668,607 |
| 2018-09-07 | $4.16 | $4.36 | $4.16 | $4.32 | $3.43 | 2,276,180 |
| 2018-09-06 | $4.02 | $4.13 | $3.98 | $4.06 | $3.22 | 2,270,365 |
| 2018-09-05 | $3.97 | $4.06 | $3.95 | $3.99 | $3.17 | 2,070,990 |
| 2018-09-04 | $3.96 | $4.02 | $3.93 | $4.00 | $3.18 | 3,496,916 |
| 2018-08-31 | $4.15 | $4.17 | $4.05 | $4.07 | $3.23 | 3,341,452 |
| 2018-08-30 | $4.35 | $4.36 | $4.21 | $4.22 | $3.35 | 2,178,690 |
| 2018-08-29 | $4.40 | $4.48 | $4.35 | $4.43 | $3.52 | 2,973,239 |
| 2018-08-28 | $4.64 | $4.64 | $4.55 | $4.59 | $3.64 | 964,648 |
| 2018-08-27 | $4.64 | $4.71 | $4.58 | $4.71 | $3.74 | 1,702,231 |
| 2018-08-24 | $4.80 | $4.86 | $4.74 | $4.77 | $3.79 | 1,190,592 |
| 2018-08-23 | $4.84 | $4.84 | $4.74 | $4.81 | $3.82 | 1,704,591 |
| 2018-08-22 | $4.89 | $4.97 | $4.77 | $4.78 | $3.79 | 1,566,875 |
| 2018-08-21 | $4.78 | $4.96 | $4.78 | $4.91 | $3.90 | 1,927,019 |
| 2018-08-20 | $4.69 | $4.80 | $4.58 | $4.78 | $3.79 | 2,099,508 |
| 2018-08-17 | $4.29 | $4.73 | $4.28 | $4.71 | $3.74 | 3,441,078 |
| 2018-08-16 | $4.45 | $4.60 | $4.44 | $4.53 | $3.60 | 2,667,461 |
| 2018-08-15 | $4.48 | $4.68 | $4.35 | $4.66 | $3.70 | 3,348,181 |
| 2018-08-14 | $4.55 | $4.65 | $4.45 | $4.60 | $3.65 | 4,583,128 |
| 2018-08-13 | $4.38 | $4.69 | $4.36 | $4.48 | $3.56 | 5,854,584 |
| 2018-08-10 | $4.62 | $5.01 | $4.51 | $4.92 | $3.91 | 4,964,691 |
| 2018-08-09 | $5.78 | $5.80 | $5.61 | $5.66 | $4.49 | 1,124,819 |
| 2018-08-08 | $5.96 | $5.97 | $5.90 | $5.92 | $4.70 | 472,307 |
| 2018-08-07 | $5.95 | $6.07 | $5.92 | $5.97 | $4.74 | 599,549 |
| 2018-08-06 | $5.90 | $5.95 | $5.86 | $5.88 | $4.67 | 941,483 |
| 2018-08-03 | $6.17 | $6.17 | $6.08 | $6.14 | $4.87 | 469,406 |
| 2018-08-02 | $6.18 | $6.20 | $6.06 | $6.12 | $4.86 | 780,300 |
| 2018-08-01 | $6.70 | $6.71 | $6.41 | $6.44 | $5.11 | 1,189,567 |
| 2018-07-31 | $6.47 | $6.53 | $6.43 | $6.49 | $5.15 | 524,308 |
| 2018-07-30 | $6.44 | $6.46 | $6.37 | $6.43 | $5.10 | 649,446 |
| 2018-07-27 | $6.37 | $6.41 | $6.27 | $6.34 | $5.03 | 605,008 |
| 2018-07-26 | $6.43 | $6.48 | $6.20 | $6.33 | $5.02 | 1,364,581 |
| 2018-07-25 | $6.10 | $6.35 | $6.00 | $6.32 | $5.02 | 1,032,435 |
| 2018-07-24 | $5.82 | $5.99 | $5.79 | $5.87 | $4.66 | 1,326,593 |
| 2018-07-23 | $6.32 | $6.32 | $6.20 | $6.21 | $4.93 | 872,297 |
| 2018-07-20 | $6.13 | $6.18 | $6.05 | $6.07 | $4.82 | 901,842 |
| 2018-07-19 | $5.93 | $6.01 | $5.89 | $5.95 | $4.72 | 1,467,410 |
| 2018-07-18 | $5.97 | $6.06 | $5.96 | $6.01 | $4.77 | 785,126 |
| 2018-07-17 | $5.83 | $5.94 | $5.77 | $5.91 | $4.69 | 780,624 |
| 2018-07-16 | $5.81 | $5.85 | $5.69 | $5.81 | $4.61 | 876,949 |
| 2018-07-13 | $5.74 | $5.83 | $5.70 | $5.80 | $4.60 | 742,339 |
| 2018-07-12 | $5.69 | $5.90 | $5.69 | $5.84 | $4.64 | 1,518,764 |
| 2018-07-11 | $6.02 | $6.10 | $5.87 | $5.89 | $4.68 | 2,265,677 |
| 2018-07-10 | $6.46 | $6.48 | $6.37 | $6.43 | $5.10 | 1,665,273 |
| 2018-07-09 | $7.09 | $7.15 | $6.82 | $6.90 | $5.48 | 1,596,859 |
| 2018-07-06 | $6.91 | $6.93 | $6.87 | $6.92 | $5.49 | 502,452 |
| 2018-07-05 | $6.82 | $6.88 | $6.80 | $6.87 | $5.45 | 793,087 |
| 2018-07-03 | $6.51 | $6.53 | $6.47 | $6.51 | $5.17 | 591,111 |
| 2018-07-02 | $6.47 | $6.49 | $6.39 | $6.45 | $5.12 | 493,519 |
| 2018-06-29 | $6.68 | $6.69 | $6.52 | $6.54 | $5.19 | 678,544 |
| 2018-06-28 | $6.66 | $6.71 | $6.48 | $6.54 | $5.19 | 1,091,920 |
| 2018-06-27 | $6.39 | $6.59 | $6.36 | $6.38 | $5.06 | 1,126,386 |
| 2018-06-26 | $6.37 | $6.37 | $6.21 | $6.23 | $4.95 | 955,063 |
| 2018-06-25 | $6.28 | $6.31 | $6.16 | $6.19 | $4.91 | 1,030,886 |
| 2018-06-22 | $6.14 | $6.26 | $6.10 | $6.21 | $4.93 | 578,350 |
| 2018-06-21 | $6.27 | $6.29 | $6.16 | $6.17 | $4.90 | 967,116 |
| 2018-06-20 | $6.21 | $6.21 | $6.12 | $6.15 | $4.88 | 898,841 |
| 2018-06-19 | $5.98 | $6.18 | $5.97 | $6.10 | $4.84 | 1,624,098 |
| 2018-06-18 | $6.00 | $6.04 | $5.92 | $6.00 | $4.76 | 1,501,379 |
| 2018-06-15 | $6.23 | $6.32 | $6.17 | $6.26 | $4.82 | 929,894 |
| 2018-06-14 | $6.30 | $6.42 | $6.24 | $6.26 | $4.82 | 763,750 |
| 2018-06-13 | $6.29 | $6.31 | $6.18 | $6.23 | $4.79 | 1,412,289 |
| 2018-06-12 | $6.46 | $6.51 | $6.42 | $6.46 | $4.97 | 1,127,225 |
| 2018-06-11 | $6.60 | $6.65 | $6.54 | $6.58 | $5.06 | 465,070 |
| 2018-06-08 | $6.55 | $6.65 | $6.50 | $6.62 | $5.09 | 515,952 |
| 2018-06-07 | $6.59 | $6.65 | $6.51 | $6.56 | $5.05 | 982,029 |
| 2018-06-06 | $6.39 | $6.54 | $6.37 | $6.51 | $5.01 | 1,270,694 |
| 2018-06-05 | $6.47 | $6.52 | $6.33 | $6.46 | $4.97 | 1,261,777 |
| 2018-06-04 | $6.57 | $6.65 | $6.52 | $6.53 | $5.02 | 1,985,365 |
| 2018-06-01 | $6.46 | $6.59 | $6.36 | $6.44 | $4.96 | 2,990,809 |
| 2018-05-31 | $6.77 | $6.77 | $6.61 | $6.68 | $5.14 | 3,030,221 |
| 2018-05-30 | $7.10 | $7.10 | $6.95 | $7.01 | $5.39 | 2,031,528 |
| 2018-05-29 | $7.12 | $7.23 | $7.05 | $7.08 | $5.45 | 2,235,675 |
| 2018-05-25 | $6.84 | $6.89 | $6.78 | $6.80 | $5.23 | 1,603,751 |
| 2018-05-24 | $6.90 | $7.03 | $6.78 | $7.00 | $5.39 | 983,869 |
| 2018-05-23 | $6.68 | $7.24 | $6.62 | $7.22 | $5.56 | 3,316,828 |
| 2018-05-22 | $7.08 | $7.13 | $7.05 | $7.06 | $5.43 | 711,094 |
| 2018-05-21 | $7.11 | $7.18 | $7.07 | $7.12 | $5.48 | 484,312 |
| 2018-05-18 | $7.27 | $7.31 | $7.22 | $7.24 | $5.57 | 230,000 |
| 2018-05-17 | $7.31 | $7.35 | $7.25 | $7.28 | $5.60 | 384,214 |
| 2018-05-16 | $7.47 | $7.50 | $7.39 | $7.42 | $5.71 | 300,107 |
| 2018-05-15 | $7.42 | $7.44 | $7.36 | $7.38 | $5.68 | 440,001 |
| 2018-05-14 | $7.73 | $7.76 | $7.63 | $7.64 | $5.88 | 245,915 |
| 2018-05-11 | $7.59 | $7.68 | $7.55 | $7.67 | $5.90 | 340,360 |
| 2018-05-10 | $7.74 | $7.89 | $7.66 | $7.87 | $6.06 | 451,529 |
| 2018-05-09 | $7.68 | $7.73 | $7.62 | $7.66 | $5.89 | 583,060 |
| 2018-05-08 | $7.36 | $7.44 | $7.34 | $7.41 | $5.70 | 581,400 |
| 2018-05-07 | $7.46 | $7.60 | $7.38 | $7.52 | $5.79 | 766,278 |
| 2018-05-04 | $7.60 | $7.85 | $7.59 | $7.80 | $6.00 | 894,536 |
| 2018-05-03 | $8.10 | $8.13 | $7.85 | $8.02 | $6.17 | 871,297 |
| 2018-05-02 | $8.21 | $8.35 | $8.16 | $8.27 | $6.36 | 549,378 |
| 2018-05-01 | $8.59 | $8.61 | $8.50 | $8.50 | $6.54 | 212,925 |
| 2018-04-30 | $8.87 | $8.89 | $8.59 | $8.65 | $6.66 | 428,162 |
| 2018-04-27 | $8.82 | $8.90 | $8.80 | $8.85 | $6.81 | 148,391 |
| 2018-04-26 | $8.71 | $8.85 | $8.70 | $8.83 | $6.79 | 231,052 |
| 2018-04-25 | $8.76 | $8.78 | $8.67 | $8.74 | $6.73 | 334,901 |
| 2018-04-24 | $8.69 | $8.93 | $8.66 | $8.87 | $6.83 | 300,035 |
| 2018-04-23 | $8.90 | $8.94 | $8.76 | $8.77 | $6.75 | 224,543 |
| 2018-04-20 | $8.96 | $8.97 | $8.88 | $8.90 | $6.85 | 188,968 |
| 2018-04-19 | $9.01 | $9.01 | $8.94 | $8.98 | $6.91 | 187,956 |
| 2018-04-18 | $8.81 | $9.13 | $8.80 | $9.04 | $6.96 | 544,079 |
| 2018-04-17 | $8.68 | $8.73 | $8.67 | $8.72 | $6.71 | 129,465 |
| 2018-04-16 | $8.61 | $8.69 | $8.58 | $8.66 | $6.66 | 186,002 |
| 2018-04-13 | $8.70 | $8.71 | $8.51 | $8.61 | $6.63 | 431,092 |
| 2018-04-12 | $8.80 | $8.85 | $8.65 | $8.67 | $6.67 | 392,410 |
| 2018-04-11 | $8.28 | $8.54 | $8.28 | $8.50 | $6.54 | 1,124,263 |
| 2018-04-10 | $8.69 | $8.80 | $8.66 | $8.78 | $6.76 | 593,218 |
| 2018-04-09 | $9.01 | $9.03 | $8.89 | $8.92 | $6.86 | 445,734 |
| 2018-04-06 | $9.13 | $9.16 | $9.04 | $9.10 | $7.00 | 1,289,095 |
| 2018-04-05 | $9.43 | $9.47 | $9.35 | $9.38 | $7.22 | 445,827 |
| 2018-04-04 | $9.49 | $9.57 | $9.45 | $9.57 | $7.36 | 126,991 |
| 2018-04-03 | $9.53 | $9.57 | $9.47 | $9.54 | $7.34 | 262,417 |
| 2018-04-02 | $9.56 | $9.61 | $9.38 | $9.41 | $7.24 | 167,414 |
| 2018-03-29 | $9.38 | $9.60 | $9.35 | $9.56 | $7.36 | 580,771 |
| 2018-03-28 | $9.23 | $9.23 | $9.11 | $9.15 | $7.04 | 313,185 |
| 2018-03-27 | $9.46 | $9.46 | $9.25 | $9.30 | $7.16 | 193,875 |
| 2018-03-26 | $9.44 | $9.52 | $9.33 | $9.48 | $7.29 | 430,463 |
| 2018-03-23 | $9.51 | $9.51 | $9.28 | $9.29 | $7.15 | 258,319 |
| 2018-03-22 | $9.60 | $9.66 | $9.54 | $9.55 | $7.35 | 328,280 |
| 2018-03-21 | $9.74 | $9.80 | $9.68 | $9.74 | $7.49 | 256,433 |
| 2018-03-20 | $9.54 | $9.56 | $9.48 | $9.51 | $7.32 | 175,732 |
| 2018-03-19 | $9.51 | $9.61 | $9.46 | $9.58 | $7.37 | 515,075 |
| 2018-03-16 | $9.81 | $9.82 | $9.69 | $9.70 | $7.46 | 419,624 |
| 2018-03-15 | $9.88 | $9.93 | $9.84 | $9.85 | $7.58 | 359,101 |
| 2018-03-14 | $9.95 | $9.96 | $9.78 | $9.80 | $7.54 | 236,174 |
| 2018-03-13 | $9.59 | $9.65 | $9.56 | $9.58 | $7.37 | 146,160 |
| 2018-03-12 | $9.66 | $9.68 | $9.57 | $9.62 | $7.40 | 139,862 |
| 2018-03-09 | $9.62 | $9.72 | $9.61 | $9.69 | $7.46 | 138,349 |
| 2018-03-08 | $9.68 | $9.68 | $9.58 | $9.65 | $7.43 | 186,259 |
| 2018-03-07 | $9.73 | $9.79 | $9.69 | $9.72 | $7.48 | 129,334 |
| 2018-03-06 | $9.81 | $9.81 | $9.71 | $9.74 | $7.49 | 201,040 |
| 2018-03-05 | $9.63 | $9.75 | $9.57 | $9.72 | $7.48 | 231,596 |
| 2018-03-02 | $9.57 | $9.78 | $9.57 | $9.74 | $7.49 | 344,509 |
| 2018-03-01 | $9.74 | $9.79 | $9.64 | $9.74 | $7.49 | 299,603 |
| 2018-02-28 | $10.05 | $10.05 | $9.89 | $9.90 | $7.62 | 508,134 |
| 2018-02-27 | $10.25 | $10.27 | $10.09 | $10.09 | $7.76 | 381,386 |
| 2018-02-26 | $10.21 | $10.21 | $10.04 | $10.16 | $7.82 | 401,376 |
| 2018-02-23 | $10.02 | $10.06 | $9.90 | $10.03 | $7.72 | 255,863 |
| 2018-02-22 | $9.97 | $9.98 | $9.85 | $9.89 | $7.61 | 406,393 |
| 2018-02-21 | $9.92 | $10.04 | $9.89 | $9.92 | $7.63 | 547,401 |
| 2018-02-20 | $9.98 | $10.00 | $9.66 | $9.72 | $7.48 | 601,812 |
| 2018-02-16 | $10.26 | $10.36 | $10.20 | $10.25 | $7.89 | 394,932 |
| 2018-02-15 | $10.15 | $10.34 | $10.11 | $10.33 | $7.95 | 224,505 |
| 2018-02-14 | $9.95 | $10.12 | $9.90 | $10.10 | $7.77 | 372,559 |
| 2018-02-13 | $10.06 | $10.14 | $10.05 | $10.08 | $7.76 | 194,287 |
| 2018-02-12 | $10.11 | $10.18 | $10.01 | $10.12 | $7.79 | 193,877 |
| 2018-02-09 | $9.93 | $9.99 | $9.75 | $9.88 | $7.60 | 338,604 |
| 2018-02-08 | $10.17 | $10.30 | $9.96 | $9.96 | $7.66 | 430,728 |
| 2018-02-07 | $10.03 | $10.18 | $9.99 | $10.00 | $7.69 | 376,180 |
| 2018-02-06 | $10.02 | $10.30 | $10.02 | $10.28 | $7.91 | 454,124 |
| 2018-02-05 | $10.13 | $10.27 | $9.97 | $9.98 | $7.68 | 433,043 |
| 2018-02-02 | $10.23 | $10.29 | $10.15 | $10.21 | $7.86 | 347,728 |
| 2018-02-01 | $10.34 | $10.47 | $10.32 | $10.40 | $8.00 | 243,234 |
| 2018-01-31 | $10.46 | $10.47 | $10.36 | $10.45 | $8.04 | 553,588 |
| 2018-01-30 | $10.61 | $10.66 | $10.51 | $10.57 | $8.13 | 303,767 |
| 2018-01-29 | $10.75 | $10.89 | $10.69 | $10.84 | $8.34 | 296,673 |
| 2018-01-26 | $10.91 | $10.94 | $10.84 | $10.90 | $8.39 | 217,166 |
| 2018-01-25 | $10.94 | $10.99 | $10.76 | $10.79 | $8.30 | 593,689 |
| 2018-01-24 | $10.95 | $11.05 | $10.86 | $10.94 | $8.42 | 533,248 |
| 2018-01-23 | $11.22 | $11.29 | $11.07 | $11.13 | $8.56 | 492,864 |
| 2018-01-22 | $10.47 | $10.68 | $10.45 | $10.66 | $8.20 | 536,910 |
| 2018-01-19 | $10.21 | $10.21 | $10.06 | $10.09 | $7.76 | 384,011 |
| 2018-01-18 | $10.40 | $10.49 | $10.25 | $10.37 | $7.98 | 633,724 |
| 2018-01-17 | $9.85 | $9.96 | $9.85 | $9.88 | $7.60 | 424,993 |
| 2018-01-16 | $9.48 | $9.59 | $9.48 | $9.52 | $7.33 | 440,339 |
| 2018-01-12 | $9.61 | $9.69 | $9.58 | $9.68 | $7.45 | 422,129 |
| 2018-01-11 | $9.51 | $9.73 | $9.49 | $9.70 | $7.46 | 361,842 |
| 2018-01-10 | $9.70 | $9.74 | $9.66 | $9.67 | $7.44 | 315,296 |
| 2018-01-09 | $9.93 | $9.97 | $9.86 | $9.94 | $7.65 | 424,573 |
| 2018-01-08 | $10.26 | $10.26 | $10.15 | $10.21 | $7.86 | 199,354 |
| 2018-01-05 | $10.08 | $10.27 | $10.08 | $10.22 | $7.86 | 301,140 |
| 2018-01-04 | $9.77 | $10.01 | $9.77 | $9.99 | $7.69 | 434,599 |
| 2018-01-03 | $10.06 | $10.25 | $10.04 | $10.07 | $7.75 | 388,270 |
| 2018-01-02 | $10.31 | $10.39 | $10.31 | $10.38 | $7.99 | 241,930 |
| 2017-12-29 | $10.12 | $10.28 | $10.11 | $10.20 | $7.85 | 207,833 |
| 2017-12-28 | $10.09 | $10.17 | $10.08 | $10.13 | $7.79 | 270,444 |
| 2017-12-27 | $9.81 | $9.93 | $9.81 | $9.89 | $7.61 | 343,139 |
| 2017-12-26 | $9.99 | $10.10 | $9.97 | $10.06 | $7.74 | 247,943 |
| 2017-12-22 | $9.85 | $9.97 | $9.79 | $9.96 | $7.66 | 206,975 |
| 2017-12-21 | $9.82 | $9.92 | $9.81 | $9.89 | $7.61 | 177,969 |
| 2017-12-20 | $9.60 | $9.71 | $9.60 | $9.71 | $7.47 | 306,424 |
| 2017-12-19 | $9.84 | $9.88 | $9.81 | $9.84 | $7.57 | 345,122 |
| 2017-12-18 | $9.79 | $9.97 | $9.78 | $9.94 | $7.65 | 324,730 |
| 2017-12-15 | $9.61 | $9.71 | $9.51 | $9.66 | $7.43 | 678,313 |
| 2017-12-14 | $10.00 | $10.04 | $9.95 | $9.96 | $7.44 | 278,056 |
| 2017-12-13 | $9.92 | $10.08 | $9.92 | $10.05 | $7.51 | 312,958 |
| 2017-12-12 | $9.90 | $9.92 | $9.83 | $9.88 | $7.38 | 308,524 |
| 2017-12-11 | $9.91 | $9.95 | $9.87 | $9.90 | $7.40 | 350,841 |
| 2017-12-08 | $9.72 | $9.82 | $9.66 | $9.69 | $7.24 | 276,960 |
| 2017-12-07 | $9.62 | $9.64 | $9.57 | $9.62 | $7.19 | 305,415 |
| 2017-12-06 | $9.61 | $9.88 | $9.55 | $9.60 | $7.17 | 410,390 |
| 2017-12-05 | $9.64 | $9.71 | $9.61 | $9.68 | $7.23 | 473,526 |
| 2017-12-04 | $9.45 | $9.58 | $9.34 | $9.49 | $7.09 | 1,008,037 |
| 2017-12-01 | $9.57 | $9.63 | $9.39 | $9.49 | $7.09 | 548,198 |
| 2017-11-30 | $9.69 | $9.71 | $9.51 | $9.58 | $7.16 | 779,532 |
| 2017-11-29 | $9.25 | $9.27 | $9.18 | $9.22 | $6.89 | 373,353 |
| 2017-11-28 | $9.10 | $9.10 | $8.95 | $9.04 | $6.75 | 281,197 |
| 2017-11-27 | $9.11 | $9.18 | $9.11 | $9.13 | $6.82 | 198,154 |
| 2017-11-24 | $9.15 | $9.25 | $9.13 | $9.23 | $6.90 | 140,415 |
| 2017-11-22 | $9.05 | $9.20 | $8.99 | $9.18 | $6.86 | 295,383 |
| 2017-11-21 | $9.10 | $9.22 | $9.07 | $9.19 | $6.87 | 397,296 |
| 2017-11-20 | $9.04 | $9.12 | $9.04 | $9.09 | $6.79 | 303,911 |
| 2017-11-17 | $9.22 | $9.31 | $9.19 | $9.30 | $6.95 | 390,315 |
| 2017-11-16 | $9.27 | $9.27 | $9.15 | $9.24 | $6.90 | 321,218 |
| 2017-11-15 | $9.24 | $9.25 | $9.14 | $9.16 | $6.84 | 288,250 |
| 2017-11-14 | $9.22 | $9.23 | $9.06 | $9.10 | $6.80 | 259,778 |
| 2017-11-13 | $9.04 | $9.05 | $8.99 | $9.01 | $6.73 | 172,341 |
| 2017-11-10 | $9.02 | $9.10 | $9.01 | $9.02 | $6.74 | 269,781 |
| 2017-11-09 | $9.09 | $9.18 | $9.09 | $9.16 | $6.84 | 296,327 |
| 2017-11-08 | $9.12 | $9.24 | $9.10 | $9.16 | $6.84 | 472,280 |
| 2017-11-07 | $9.37 | $9.44 | $9.34 | $9.40 | $7.02 | 522,869 |
| 2017-11-06 | $9.37 | $9.54 | $9.35 | $9.48 | $7.08 | 559,406 |
| 2017-11-03 | $9.13 | $9.15 | $9.06 | $9.12 | $6.81 | 445,649 |
| 2017-11-02 | $9.31 | $9.47 | $9.29 | $9.45 | $7.06 | 813,343 |
| 2017-11-01 | $9.54 | $9.79 | $9.54 | $9.77 | $7.30 | 574,097 |
| 2017-10-31 | $9.37 | $9.43 | $9.23 | $9.39 | $7.02 | 522,574 |
| 2017-10-30 | $9.48 | $9.50 | $9.32 | $9.40 | $7.02 | 1,409,500 |
| 2017-10-27 | $9.42 | $9.60 | $9.34 | $9.56 | $7.14 | 1,938,698 |
| 2017-10-26 | $9.36 | $9.36 | $9.17 | $9.23 | $6.90 | 583,825 |
| 2017-10-25 | $9.45 | $9.50 | $9.19 | $9.20 | $6.87 | 610,747 |
| 2017-10-24 | $9.44 | $9.53 | $9.44 | $9.51 | $7.11 | 358,522 |
| 2017-10-23 | $9.47 | $9.48 | $9.44 | $9.45 | $7.06 | 470,651 |
| 2017-10-20 | $9.50 | $9.59 | $9.47 | $9.55 | $7.14 | 544,988 |
| 2017-10-19 | $9.53 | $9.66 | $9.52 | $9.57 | $7.15 | 311,400 |
| 2017-10-18 | $9.62 | $9.62 | $9.50 | $9.55 | $7.14 | 422,646 |
| 2017-10-17 | $9.54 | $9.59 | $9.47 | $9.59 | $7.17 | 574,252 |
| 2017-10-16 | $9.19 | $9.26 | $9.16 | $9.22 | $6.89 | 218,531 |
| 2017-10-13 | $9.24 | $9.32 | $9.21 | $9.24 | $6.90 | 341,230 |
| 2017-10-12 | $9.03 | $9.22 | $9.01 | $9.20 | $6.87 | 491,755 |
| 2017-10-11 | $8.88 | $8.98 | $8.86 | $8.97 | $6.70 | 482,171 |
| 2017-10-10 | $8.76 | $8.80 | $8.61 | $8.62 | $6.44 | 208,120 |
| 2017-10-09 | $8.52 | $8.53 | $8.37 | $8.47 | $6.33 | 447,614 |
| 2017-10-06 | $8.72 | $8.81 | $8.72 | $8.80 | $6.57 | 303,603 |
| 2017-10-05 | $8.78 | $8.84 | $8.75 | $8.77 | $6.55 | 783,572 |
| 2017-10-04 | $8.53 | $8.57 | $8.52 | $8.54 | $6.38 | 734,891 |
| 2017-10-03 | $8.55 | $8.60 | $8.51 | $8.52 | $6.37 | 769,599 |
| 2017-10-02 | $8.66 | $8.70 | $8.61 | $8.65 | $6.46 | 431,049 |
| 2017-09-29 | $8.77 | $8.90 | $8.75 | $8.82 | $6.59 | 828,944 |
| 2017-09-28 | $8.65 | $8.73 | $8.64 | $8.64 | $6.46 | 854,630 |
| 2017-09-27 | $8.49 | $8.52 | $8.40 | $8.41 | $6.28 | 646,550 |
| 2017-09-26 | $8.54 | $8.62 | $8.54 | $8.57 | $6.40 | 248,756 |
| 2017-09-25 | $8.64 | $8.64 | $8.50 | $8.56 | $6.40 | 444,161 |
| 2017-09-22 | $8.66 | $8.69 | $8.63 | $8.64 | $6.46 | 159,927 |
| 2017-09-21 | $8.62 | $8.66 | $8.57 | $8.63 | $6.45 | 356,379 |
| 2017-09-20 | $8.86 | $8.93 | $8.77 | $8.83 | $6.60 | 330,454 |
| 2017-09-19 | $8.73 | $8.86 | $8.71 | $8.84 | $6.60 | 1,022,631 |
| 2017-09-18 | $8.81 | $8.83 | $8.50 | $8.58 | $6.41 | 1,898,742 |
| 2017-09-15 | $8.94 | $9.02 | $8.92 | $8.98 | $6.71 | 420,605 |
| 2017-09-14 | $9.12 | $9.36 | $9.11 | $9.31 | $6.75 | 438,042 |
| 2017-09-13 | $9.50 | $9.50 | $9.37 | $9.41 | $6.82 | 330,737 |
| 2017-09-12 | $9.60 | $9.65 | $9.55 | $9.57 | $6.94 | 433,662 |
| 2017-09-11 | $9.61 | $9.66 | $9.56 | $9.61 | $6.97 | 270,532 |
| 2017-09-08 | $9.40 | $9.43 | $9.37 | $9.40 | $6.81 | 192,945 |
| 2017-09-07 | $9.42 | $9.47 | $9.37 | $9.47 | $6.86 | 1,284,692 |
| 2017-09-06 | $9.49 | $9.54 | $9.46 | $9.46 | $6.86 | 928,864 |
| 2017-09-05 | $9.47 | $9.53 | $9.35 | $9.40 | $6.81 | 1,601,816 |
| 2017-09-01 | $9.51 | $9.56 | $9.45 | $9.48 | $6.87 | 423,277 |
| 2017-08-31 | $9.56 | $9.60 | $9.42 | $9.46 | $6.86 | 1,027,096 |
| 2017-08-30 | $9.58 | $9.60 | $9.50 | $9.51 | $6.89 | 426,848 |
| 2017-08-29 | $9.64 | $9.66 | $9.58 | $9.60 | $6.96 | 1,190,149 |
| 2017-08-28 | $9.66 | $9.69 | $9.50 | $9.54 | $6.92 | 1,218,866 |
| 2017-08-25 | $9.49 | $9.57 | $9.45 | $9.53 | $6.91 | 1,428,438 |
| 2017-08-24 | $9.62 | $9.63 | $9.43 | $9.44 | $6.84 | 563,711 |
| 2017-08-23 | $9.51 | $9.62 | $9.51 | $9.58 | $6.94 | 332,453 |
| 2017-08-22 | $9.29 | $9.43 | $9.29 | $9.41 | $6.82 | 159,484 |
| 2017-08-21 | $9.22 | $9.32 | $9.21 | $9.28 | $6.73 | 290,476 |
| 2017-08-18 | $9.05 | $9.13 | $8.98 | $9.05 | $6.56 | 257,400 |
| 2017-08-17 | $9.14 | $9.24 | $9.05 | $9.08 | $6.58 | 883,032 |
| 2017-08-16 | $9.08 | $9.31 | $9.04 | $9.28 | $6.73 | 497,621 |
| 2017-08-15 | $9.08 | $9.13 | $9.02 | $9.11 | $6.60 | 210,134 |
| 2017-08-14 | $9.18 | $9.29 | $9.18 | $9.25 | $6.70 | 313,853 |
| 2017-08-11 | $9.02 | $9.13 | $9.02 | $9.10 | $6.60 | 295,646 |
| 2017-08-10 | $9.10 | $9.16 | $9.03 | $9.04 | $6.55 | 282,670 |
| 2017-08-09 | $9.02 | $9.07 | $9.01 | $9.04 | $6.55 | 193,626 |
| 2017-08-08 | $9.04 | $9.12 | $9.04 | $9.06 | $6.57 | 203,250 |
| 2017-08-07 | $9.02 | $9.07 | $9.01 | $9.05 | $6.56 | 244,617 |
| 2017-08-04 | $8.99 | $9.08 | $8.96 | $9.07 | $6.57 | 229,039 |
| 2017-08-03 | $8.94 | $9.04 | $8.94 | $9.01 | $6.53 | 363,439 |
| 2017-08-02 | $8.82 | $8.93 | $8.78 | $8.90 | $6.45 | 1,825,940 |
| 2017-08-01 | $8.98 | $9.01 | $8.90 | $8.90 | $6.45 | 1,493,679 |
| 2017-07-31 | $9.17 | $9.25 | $9.14 | $9.20 | $6.67 | 1,903,531 |
| 2017-07-28 | $9.32 | $9.36 | $9.27 | $9.30 | $6.74 | 3,750,970 |
| 2017-07-27 | $9.26 | $9.48 | $9.25 | $9.27 | $6.72 | 447,565 |
| 2017-07-26 | $9.05 | $9.07 | $8.95 | $9.00 | $6.52 | 271,815 |
| 2017-07-25 | $8.85 | $8.98 | $8.84 | $8.89 | $6.44 | 420,263 |
| 2017-07-24 | $8.65 | $8.81 | $8.62 | $8.74 | $6.34 | 507,714 |
| 2017-07-21 | $8.70 | $8.72 | $8.61 | $8.71 | $6.31 | 97,969 |
| 2017-07-20 | $8.68 | $8.71 | $8.66 | $8.67 | $6.28 | 117,201 |
| 2017-07-19 | $8.61 | $8.74 | $8.61 | $8.70 | $6.31 | 150,161 |
| 2017-07-18 | $8.58 | $8.60 | $8.53 | $8.55 | $6.20 | 182,536 |
| 2017-07-17 | $8.49 | $8.62 | $8.47 | $8.61 | $6.24 | 436,196 |
| 2017-07-14 | $8.38 | $8.44 | $8.35 | $8.38 | $6.07 | 156,836 |
| 2017-07-13 | $8.32 | $8.35 | $8.25 | $8.32 | $6.03 | 201,925 |
| 2017-07-12 | $8.25 | $8.32 | $8.23 | $8.31 | $6.02 | 157,852 |
| 2017-07-11 | $8.08 | $8.20 | $8.06 | $8.16 | $5.91 | 211,443 |
| 2017-07-10 | $8.09 | $8.18 | $8.06 | $8.14 | $5.90 | 152,533 |
| 2017-07-07 | $8.08 | $8.09 | $8.01 | $8.04 | $5.83 | 156,904 |
| 2017-07-06 | $8.13 | $8.14 | $8.06 | $8.09 | $5.86 | 146,288 |
| 2017-07-05 | $8.15 | $8.17 | $8.07 | $8.15 | $5.91 | 226,660 |
| 2017-07-03 | $8.20 | $8.26 | $8.18 | $8.21 | $5.95 | 99,712 |
| 2017-06-30 | $8.18 | $8.28 | $8.18 | $8.20 | $5.94 | 228,524 |
| 2017-06-29 | $8.20 | $8.22 | $8.09 | $8.13 | $5.89 | 155,318 |
| 2017-06-28 | $8.18 | $8.28 | $8.15 | $8.20 | $5.94 | 280,694 |
| 2017-06-27 | $8.25 | $8.25 | $8.12 | $8.13 | $5.89 | 237,754 |
| 2017-06-26 | $8.29 | $8.34 | $8.25 | $8.26 | $5.99 | 178,226 |
| 2017-06-23 | $8.26 | $8.28 | $8.23 | $8.26 | $5.99 | 120,931 |
| 2017-06-22 | $8.18 | $8.24 | $8.18 | $8.20 | $5.94 | 126,138 |
| 2017-06-21 | $8.14 | $8.14 | $8.04 | $8.12 | $5.89 | 230,098 |
| 2017-06-20 | $8.12 | $8.14 | $8.05 | $8.08 | $5.86 | 159,317 |
| 2017-06-19 | $8.14 | $8.20 | $8.10 | $8.20 | $5.94 | 171,652 |
| 2017-06-16 | $8.04 | $8.19 | $8.01 | $8.18 | $5.93 | 558,195 |
| 2017-06-15 | $8.08 | $8.14 | $8.01 | $8.11 | $5.88 | 945,473 |
| 2017-06-14 | $8.62 | $8.62 | $8.46 | $8.52 | $5.81 | 2,493,289 |
| 2017-06-13 | $8.65 | $8.66 | $8.56 | $8.61 | $5.87 | 2,021,068 |
| 2017-06-12 | $8.55 | $8.57 | $8.49 | $8.51 | $5.80 | 537,908 |
| 2017-06-09 | $8.53 | $8.55 | $8.42 | $8.49 | $5.79 | 507,461 |
| 2017-06-08 | $8.49 | $8.51 | $8.43 | $8.50 | $5.80 | 172,799 |
| 2017-06-07 | $8.45 | $8.51 | $8.37 | $8.41 | $5.74 | 373,989 |
| 2017-06-06 | $8.61 | $8.65 | $8.59 | $8.64 | $5.89 | 352,513 |
| 2017-06-05 | $8.58 | $8.64 | $8.53 | $8.63 | $5.89 | 329,610 |
| 2017-06-02 | $8.70 | $8.73 | $8.65 | $8.71 | $5.94 | 319,925 |
| 2017-06-01 | $8.59 | $8.66 | $8.55 | $8.61 | $5.87 | 239,926 |
| 2017-05-31 | $8.66 | $8.68 | $8.58 | $8.62 | $5.88 | 245,083 |
| 2017-05-30 | $8.46 | $8.61 | $8.43 | $8.55 | $5.83 | 547,138 |
| 2017-05-26 | $8.44 | $8.47 | $8.40 | $8.45 | $5.76 | 202,385 |
| 2017-05-25 | $8.36 | $8.41 | $8.32 | $8.40 | $5.73 | 625,606 |
| 2017-05-24 | $8.16 | $8.51 | $8.16 | $8.51 | $5.80 | 681,306 |
| 2017-05-23 | $8.15 | $8.23 | $8.09 | $8.09 | $5.52 | 672,482 |
| 2017-05-22 | $8.10 | $8.16 | $8.06 | $8.10 | $5.53 | 192,193 |
| 2017-05-19 | $7.89 | $8.10 | $7.88 | $8.03 | $5.48 | 408,709 |
| 2017-05-18 | $7.81 | $7.88 | $7.79 | $7.83 | $5.34 | 285,248 |
| 2017-05-17 | $8.11 | $8.13 | $8.03 | $8.03 | $5.48 | 242,759 |
| 2017-05-16 | $8.21 | $8.27 | $8.18 | $8.26 | $5.63 | 383,462 |
| 2017-05-15 | $8.25 | $8.34 | $8.22 | $8.33 | $5.68 | 175,628 |
| 2017-05-12 | $8.18 | $8.24 | $8.17 | $8.20 | $5.59 | 228,837 |
| 2017-05-11 | $8.18 | $8.23 | $8.12 | $8.22 | $5.61 | 196,385 |
| 2017-05-10 | $8.17 | $8.24 | $8.12 | $8.22 | $5.61 | 517,592 |
| 2017-05-09 | $8.14 | $8.22 | $8.11 | $8.13 | $5.55 | 277,777 |
| 2017-05-08 | $8.25 | $8.25 | $8.16 | $8.17 | $5.57 | 587,607 |
| 2017-05-05 | $8.21 | $8.34 | $8.16 | $8.33 | $5.68 | 690,748 |
| 2017-05-04 | $8.06 | $8.20 | $8.01 | $8.14 | $5.55 | 999,314 |
| 2017-05-03 | $8.71 | $8.72 | $8.25 | $8.30 | $5.66 | 1,049,195 |
| 2017-05-02 | $8.70 | $8.78 | $8.68 | $8.75 | $5.97 | 201,545 |
| 2017-05-01 | $8.77 | $8.77 | $8.65 | $8.69 | $5.93 | 119,262 |
| 2017-04-28 | $8.75 | $8.79 | $8.73 | $8.75 | $5.97 | 219,195 |
| 2017-04-27 | $8.69 | $8.75 | $8.61 | $8.73 | $5.96 | 265,415 |
| 2017-04-26 | $8.82 | $8.83 | $8.57 | $8.63 | $5.89 | 292,869 |
| 2017-04-25 | $8.76 | $8.84 | $8.75 | $8.82 | $6.02 | 293,364 |
| 2017-04-24 | $8.63 | $8.68 | $8.61 | $8.62 | $5.88 | 420,170 |
| 2017-04-21 | $8.41 | $8.41 | $8.31 | $8.33 | $5.68 | 324,890 |
| 2017-04-20 | $8.32 | $8.34 | $8.25 | $8.34 | $5.69 | 378,687 |
| 2017-04-19 | $8.11 | $8.14 | $8.03 | $8.05 | $5.49 | 222,189 |
| 2017-04-18 | $8.03 | $8.09 | $8.02 | $8.07 | $5.50 | 137,219 |
| 2017-04-17 | $8.16 | $8.19 | $8.06 | $8.10 | $5.53 | 222,554 |
| 2017-04-13 | $8.15 | $8.24 | $8.15 | $8.16 | $5.57 | 251,042 |
| 2017-04-12 | $8.22 | $8.24 | $8.13 | $8.19 | $5.59 | 228,533 |
| 2017-04-11 | $8.16 | $8.20 | $8.12 | $8.17 | $5.57 | 208,695 |
| 2017-04-10 | $8.07 | $8.19 | $8.07 | $8.11 | $5.53 | 183,813 |
| 2017-04-07 | $8.02 | $8.10 | $8.02 | $8.04 | $5.48 | 234,075 |
| 2017-04-06 | $8.06 | $8.14 | $8.06 | $8.06 | $5.50 | 236,124 |
| 2017-04-05 | $8.17 | $8.18 | $8.11 | $8.11 | $5.53 | 209,198 |
| 2017-04-04 | $8.25 | $8.25 | $8.19 | $8.21 | $5.60 | 138,386 |
| 2017-04-03 | $8.29 | $8.29 | $8.17 | $8.27 | $5.64 | 202,034 |
| 2017-03-31 | $8.29 | $8.34 | $8.25 | $8.28 | $5.65 | 270,612 |
| 2017-03-30 | $8.31 | $8.34 | $8.28 | $8.29 | $5.65 | 172,815 |
| 2017-03-29 | $8.30 | $8.36 | $8.26 | $8.30 | $5.66 | 399,881 |
| 2017-03-28 | $8.45 | $8.49 | $8.27 | $8.30 | $5.66 | 3,460,843 |
| 2017-03-27 | $8.39 | $8.43 | $8.37 | $8.41 | $5.74 | 429,703 |
| 2017-03-24 | $8.43 | $8.50 | $8.39 | $8.47 | $5.78 | 262,470 |
| 2017-03-23 | $8.44 | $8.50 | $8.40 | $8.44 | $5.76 | 593,449 |
| 2017-03-22 | $8.41 | $8.50 | $8.38 | $8.47 | $5.78 | 380,267 |
| 2017-03-21 | $8.57 | $8.59 | $8.47 | $8.47 | $5.78 | 351,842 |
| 2017-03-20 | $8.65 | $8.68 | $8.60 | $8.67 | $5.91 | 319,905 |
| 2017-03-17 | $8.47 | $8.63 | $8.45 | $8.62 | $5.88 | 301,391 |
| 2017-03-16 | $8.34 | $8.53 | $8.33 | $8.49 | $5.79 | 410,957 |
| 2017-03-15 | $8.18 | $8.30 | $8.16 | $8.28 | $5.65 | 331,957 |
| 2017-03-14 | $8.12 | $8.23 | $8.11 | $8.15 | $5.56 | 317,791 |
| 2017-03-13 | $8.09 | $8.18 | $8.09 | $8.15 | $5.56 | 321,667 |
| 2017-03-10 | $8.14 | $8.21 | $8.08 | $8.18 | $5.58 | 332,157 |
| 2017-03-09 | $8.16 | $8.18 | $8.06 | $8.08 | $5.51 | 586,659 |
| 2017-03-08 | $8.14 | $8.28 | $8.14 | $8.21 | $5.60 | 453,403 |
| 2017-03-07 | $8.39 | $8.43 | $8.34 | $8.40 | $5.73 | 280,825 |
| 2017-03-06 | $8.40 | $8.46 | $8.37 | $8.41 | $5.74 | 317,174 |
| 2017-03-03 | $8.33 | $8.43 | $8.31 | $8.39 | $5.72 | 355,754 |
| 2017-03-02 | $8.32 | $8.37 | $8.29 | $8.36 | $5.70 | 241,012 |
| 2017-03-01 | $8.30 | $8.43 | $8.30 | $8.39 | $5.72 | 269,922 |
| 2017-02-28 | $8.26 | $8.29 | $8.22 | $8.25 | $5.63 | 407,281 |
| 2017-02-27 | $8.32 | $8.32 | $8.20 | $8.28 | $5.65 | 460,884 |
| 2017-02-24 | $8.35 | $8.39 | $8.30 | $8.32 | $5.68 | 317,314 |
| 2017-02-23 | $8.40 | $8.55 | $8.40 | $8.46 | $5.77 | 697,939 |
| 2017-02-22 | $8.27 | $8.32 | $8.17 | $8.32 | $5.68 | 777,011 |
| 2017-02-21 | $8.14 | $8.26 | $8.11 | $8.25 | $5.63 | 661,153 |
| 2017-02-17 | $7.90 | $8.19 | $7.90 | $8.17 | $5.57 | 1,828,139 |
| 2017-02-16 | $7.70 | $7.79 | $7.67 | $7.72 | $5.27 | 2,571,172 |
| 2017-02-15 | $7.42 | $7.67 | $7.40 | $7.55 | $5.15 | 1,199,940 |
| 2017-02-14 | $7.66 | $7.67 | $7.51 | $7.58 | $5.17 | 683,480 |
| 2017-02-13 | $7.66 | $7.72 | $7.62 | $7.67 | $5.23 | 466,271 |
| 2017-02-10 | $7.52 | $7.79 | $7.45 | $7.69 | $5.25 | 945,379 |
| 2017-02-09 | $7.60 | $7.72 | $7.59 | $7.71 | $5.26 | 786,933 |
| 2017-02-08 | $7.44 | $7.51 | $7.41 | $7.50 | $5.12 | 231,924 |
| 2017-02-07 | $7.43 | $7.47 | $7.39 | $7.44 | $5.08 | 394,925 |
| 2017-02-06 | $7.49 | $7.51 | $7.44 | $7.48 | $5.10 | 324,368 |
| 2017-02-03 | $7.56 | $7.56 | $7.49 | $7.50 | $5.12 | 415,737 |
| 2017-02-02 | $7.48 | $7.54 | $7.44 | $7.47 | $5.10 | 419,435 |
| 2017-02-01 | $7.35 | $7.40 | $7.27 | $7.36 | $5.02 | 564,593 |
| 2017-01-31 | $7.52 | $7.55 | $7.41 | $7.45 | $5.08 | 606,171 |
| 2017-01-30 | $7.49 | $7.55 | $7.43 | $7.51 | $5.12 | 718,310 |
| 2017-01-27 | $7.21 | $7.31 | $7.19 | $7.31 | $4.99 | 320,334 |
| 2017-01-26 | $7.21 | $7.28 | $7.18 | $7.22 | $4.93 | 259,728 |
| 2017-01-25 | $7.19 | $7.25 | $7.16 | $7.23 | $4.93 | 434,820 |
| 2017-01-24 | $7.32 | $7.41 | $7.28 | $7.37 | $5.03 | 874,672 |
| 2017-01-23 | $7.19 | $7.31 | $7.19 | $7.27 | $4.96 | 421,552 |
| 2017-01-20 | $7.15 | $7.21 | $7.09 | $7.16 | $4.88 | 545,703 |
| 2017-01-19 | $6.95 | $7.14 | $6.90 | $7.11 | $4.85 | 1,006,877 |
| 2017-01-18 | $6.94 | $7.00 | $6.90 | $6.94 | $4.73 | 372,653 |
| 2017-01-17 | $6.97 | $7.10 | $6.89 | $7.03 | $4.80 | 735,509 |
| 2017-01-13 | $6.98 | $7.12 | $6.88 | $7.05 | $4.81 | 752,782 |
| 2017-01-12 | $6.89 | $7.02 | $6.87 | $6.97 | $4.75 | 696,090 |
| 2017-01-11 | $6.62 | $6.74 | $6.50 | $6.68 | $4.56 | 784,859 |
| 2017-01-10 | $6.82 | $6.86 | $6.81 | $6.81 | $4.65 | 272,669 |
| 2017-01-09 | $6.78 | $6.99 | $6.76 | $6.90 | $4.71 | 605,676 |
| 2017-01-06 | $6.83 | $6.94 | $6.82 | $6.83 | $4.66 | 470,874 |
| 2017-01-05 | $6.73 | $6.87 | $6.72 | $6.82 | $4.65 | 543,275 |
| 2017-01-04 | $6.68 | $6.85 | $6.67 | $6.82 | $4.65 | 647,946 |
| 2017-01-03 | $6.56 | $6.74 | $6.54 | $6.67 | $4.55 | 1,102,434 |
| 2016-12-30 | $6.89 | $6.94 | $6.84 | $6.90 | $4.71 | 377,588 |
| 2016-12-29 | $6.76 | $6.89 | $6.76 | $6.86 | $4.68 | 362,970 |
| 2016-12-28 | $6.71 | $6.75 | $6.69 | $6.73 | $4.59 | 216,000 |
| 2016-12-27 | $6.67 | $6.78 | $6.66 | $6.76 | $4.61 | 397,213 |
| 2016-12-23 | $6.69 | $6.81 | $6.67 | $6.80 | $4.64 | 275,923 |
| 2016-12-22 | $6.61 | $6.78 | $6.61 | $6.73 | $4.59 | 523,435 |
| 2016-12-21 | $6.62 | $6.64 | $6.56 | $6.58 | $4.49 | 344,837 |
| 2016-12-20 | $6.63 | $6.65 | $6.53 | $6.58 | $4.49 | 536,922 |
| 2016-12-19 | $6.69 | $6.70 | $6.54 | $6.62 | $4.52 | 624,357 |
| 2016-12-16 | $6.63 | $6.65 | $6.55 | $6.57 | $4.48 | 329,282 |
| 2016-12-15 | $6.54 | $6.57 | $6.37 | $6.49 | $4.43 | 786,535 |
| 2016-12-14 | $6.59 | $6.59 | $6.36 | $6.37 | $4.35 | 599,715 |
| 2016-12-13 | $6.57 | $6.70 | $6.57 | $6.63 | $4.52 | 485,760 |
| 2016-12-12 | $6.56 | $6.66 | $6.55 | $6.61 | $4.51 | 265,364 |
| 2016-12-09 | $6.62 | $6.69 | $6.56 | $6.64 | $4.53 | 409,417 |
| 2016-12-08 | $6.56 | $6.77 | $6.56 | $6.70 | $4.57 | 480,724 |
| 2016-12-07 | $6.74 | $6.82 | $6.72 | $6.75 | $4.60 | 534,923 |
| 2016-12-06 | $6.55 | $6.68 | $6.53 | $6.63 | $4.52 | 364,881 |
| 2016-12-05 | $6.42 | $6.54 | $6.40 | $6.50 | $4.43 | 600,134 |
| 2016-12-02 | $6.40 | $6.47 | $6.37 | $6.44 | $4.39 | 387,881 |
| 2016-12-01 | $6.39 | $6.58 | $6.35 | $6.42 | $4.38 | 699,888 |
| 2016-11-30 | $6.62 | $6.72 | $6.57 | $6.60 | $4.50 | 686,320 |
| 2016-11-29 | $6.85 | $6.87 | $6.77 | $6.80 | $4.64 | 286,023 |
| 2016-11-28 | $7.04 | $7.13 | $7.02 | $7.09 | $4.84 | 234,541 |
| 2016-11-25 | $7.11 | $7.17 | $7.10 | $7.14 | $4.87 | 110,919 |
| 2016-11-23 | $6.99 | $7.06 | $6.99 | $7.05 | $4.81 | 185,980 |
| 2016-11-22 | $7.13 | $7.17 | $7.03 | $7.07 | $4.82 | 308,488 |
| 2016-11-21 | $7.17 | $7.23 | $7.12 | $7.14 | $4.87 | 327,062 |
| 2016-11-18 | $7.16 | $7.23 | $7.15 | $7.19 | $4.90 | 221,264 |
| 2016-11-17 | $7.05 | $7.10 | $7.00 | $7.04 | $4.80 | 619,144 |
| 2016-11-16 | $7.04 | $7.16 | $7.02 | $7.10 | $4.84 | 431,548 |
| 2016-11-15 | $7.09 | $7.23 | $7.09 | $7.17 | $4.89 | 161,649 |
| 2016-11-14 | $7.18 | $7.18 | $7.06 | $7.09 | $4.84 | 222,795 |
| 2016-11-11 | $7.24 | $7.27 | $7.16 | $7.22 | $4.93 | 219,057 |
| 2016-11-10 | $7.45 | $7.48 | $7.31 | $7.33 | $5.00 | 476,552 |
| 2016-11-09 | $7.44 | $7.58 | $7.37 | $7.54 | $5.14 | 345,285 |
| 2016-11-08 | $7.59 | $7.64 | $7.55 | $7.57 | $5.16 | 863,396 |
| 2016-11-07 | $7.69 | $7.72 | $7.58 | $7.58 | $5.17 | 689,506 |
| 2016-11-04 | $7.66 | $7.66 | $7.57 | $7.62 | $5.20 | 274,652 |
| 2016-11-03 | $7.72 | $7.83 | $7.70 | $7.71 | $5.26 | 157,203 |
| 2016-11-02 | $7.78 | $7.79 | $7.52 | $7.53 | $5.14 | 240,416 |
| 2016-11-01 | $7.93 | $7.93 | $7.80 | $7.83 | $5.34 | 187,754 |
| 2016-10-31 | $7.96 | $8.04 | $7.96 | $8.02 | $5.47 | 125,304 |
| 2016-10-28 | $8.00 | $8.11 | $7.99 | $8.01 | $5.46 | 121,150 |
| 2016-10-27 | $8.11 | $8.12 | $8.04 | $8.09 | $5.52 | 229,412 |
| 2016-10-26 | $8.17 | $8.29 | $8.14 | $8.22 | $5.61 | 614,646 |
| 2016-10-25 | $8.17 | $8.19 | $8.12 | $8.16 | $5.57 | 196,050 |
| 2016-10-24 | $8.08 | $8.11 | $8.06 | $8.08 | $5.51 | 97,991 |
| 2016-10-21 | $7.97 | $8.02 | $7.93 | $8.00 | $5.46 | 249,613 |
| 2016-10-20 | $8.12 | $8.18 | $8.04 | $8.08 | $5.51 | 279,020 |
| 2016-10-19 | $8.03 | $8.11 | $8.02 | $8.06 | $5.50 | 457,318 |
| 2016-10-18 | $7.87 | $7.93 | $7.87 | $7.92 | $5.40 | 229,189 |
| 2016-10-17 | $7.87 | $7.91 | $7.83 | $7.91 | $5.40 | 168,866 |
| 2016-10-14 | $8.00 | $8.00 | $7.90 | $7.96 | $5.43 | 99,507 |
| 2016-10-13 | $7.99 | $7.99 | $7.86 | $7.93 | $5.41 | 173,933 |
| 2016-10-12 | $8.03 | $8.06 | $7.98 | $8.04 | $5.48 | 195,647 |
| 2016-10-11 | $8.10 | $8.12 | $8.01 | $8.08 | $5.51 | 298,571 |
| 2016-10-10 | $8.02 | $8.04 | $7.95 | $7.99 | $5.45 | 291,831 |
| 2016-10-07 | $8.20 | $8.25 | $8.09 | $8.13 | $5.55 | 558,602 |
| 2016-10-06 | $8.04 | $8.12 | $8.03 | $8.09 | $5.52 | 92,173 |
| 2016-10-05 | $7.98 | $8.05 | $7.94 | $8.04 | $5.48 | 172,136 |
| 2016-10-04 | $8.01 | $8.03 | $7.92 | $7.96 | $5.43 | 185,854 |
| 2016-10-03 | $8.04 | $8.11 | $7.99 | $8.10 | $5.53 | 146,881 |
| 2016-09-30 | $8.11 | $8.12 | $8.02 | $8.06 | $5.50 | 140,146 |
| 2016-09-29 | $8.19 | $8.21 | $8.09 | $8.12 | $5.54 | 170,596 |
| 2016-09-28 | $8.23 | $8.29 | $8.16 | $8.27 | $5.64 | 116,872 |
| 2016-09-27 | $8.21 | $8.23 | $8.16 | $8.22 | $5.61 | 146,451 |
| 2016-09-26 | $8.22 | $8.26 | $8.17 | $8.24 | $5.62 | 203,828 |
| 2016-09-23 | $8.40 | $8.44 | $8.37 | $8.40 | $5.73 | 237,040 |
| 2016-09-22 | $8.37 | $8.47 | $8.37 | $8.43 | $5.75 | 127,668 |
| 2016-09-21 | $8.25 | $8.32 | $8.19 | $8.32 | $5.68 | 116,702 |
| 2016-09-20 | $8.22 | $8.23 | $8.11 | $8.14 | $5.55 | 256,820 |
| 2016-09-19 | $8.24 | $8.27 | $8.18 | $8.22 | $5.61 | 244,645 |
| 2016-09-16 | $8.11 | $8.14 | $8.06 | $8.11 | $5.53 | 258,370 |
| 2016-09-15 | $7.98 | $8.20 | $7.98 | $8.16 | $5.57 | 360,642 |
| 2016-09-14 | $8.25 | $8.25 | $7.95 | $7.99 | $5.45 | 144,303 |
| 2016-09-13 | $8.15 | $8.15 | $7.93 | $8.00 | $5.46 | 278,429 |
| 2016-09-12 | $8.11 | $8.25 | $8.09 | $8.25 | $5.63 | 123,628 |
| 2016-09-09 | $8.23 | $8.26 | $8.17 | $8.20 | $5.59 | 185,353 |
| 2016-09-08 | $8.41 | $8.43 | $8.35 | $8.37 | $5.71 | 79,854 |
| 2016-09-07 | $8.49 | $8.50 | $8.40 | $8.44 | $5.76 | 201,783 |
| 2016-09-06 | $8.47 | $8.51 | $8.42 | $8.47 | $5.78 | 519,618 |
| 2016-09-02 | $8.45 | $8.51 | $8.41 | $8.47 | $5.78 | 138,279 |
| 2016-09-01 | $8.36 | $8.39 | $8.32 | $8.39 | $5.72 | 338,151 |
| 2016-08-31 | $8.37 | $8.40 | $8.23 | $8.30 | $5.66 | 225,078 |
| 2016-08-30 | $8.27 | $8.28 | $8.19 | $8.23 | $5.61 | 292,453 |
| 2016-08-29 | $8.31 | $8.31 | $8.23 | $8.24 | $5.62 | 202,707 |
| 2016-08-26 | $8.37 | $8.49 | $8.17 | $8.26 | $5.63 | 638,063 |
| 2016-08-25 | $8.40 | $8.46 | $8.40 | $8.43 | $5.75 | 159,250 |
| 2016-08-24 | $8.31 | $8.40 | $8.29 | $8.36 | $5.70 | 180,531 |
| 2016-08-23 | $8.50 | $8.53 | $8.34 | $8.35 | $5.70 | 215,640 |
| 2016-08-22 | $8.53 | $8.53 | $8.44 | $8.45 | $5.76 | 267,690 |
| 2016-08-19 | $8.51 | $8.58 | $8.49 | $8.58 | $5.85 | 144,818 |
| 2016-08-18 | $8.60 | $8.62 | $8.50 | $8.57 | $5.85 | 234,982 |
| 2016-08-17 | $8.65 | $8.70 | $8.61 | $8.67 | $5.91 | 134,990 |
| 2016-08-16 | $8.66 | $8.66 | $8.57 | $8.58 | $5.85 | 155,717 |
| 2016-08-15 | $8.65 | $8.70 | $8.61 | $8.68 | $5.92 | 135,193 |
| 2016-08-12 | $8.78 | $8.81 | $8.66 | $8.69 | $5.93 | 172,215 |
| 2016-08-11 | $8.84 | $8.90 | $8.81 | $8.87 | $6.05 | 210,490 |
| 2016-08-10 | $8.71 | $8.79 | $8.67 | $8.74 | $5.96 | 293,123 |
| 2016-08-09 | $8.64 | $8.70 | $8.61 | $8.64 | $5.89 | 179,163 |
| 2016-08-08 | $8.60 | $8.66 | $8.56 | $8.61 | $5.87 | 460,634 |
| 2016-08-05 | $8.33 | $8.42 | $8.33 | $8.41 | $5.74 | 172,551 |
| 2016-08-04 | $8.34 | $8.38 | $8.33 | $8.36 | $5.70 | 210,570 |
| 2016-08-03 | $8.31 | $8.35 | $8.25 | $8.28 | $5.65 | 273,043 |
| 2016-08-02 | $8.60 | $8.60 | $8.33 | $8.47 | $5.78 | 519,368 |
| 2016-08-01 | $8.72 | $8.75 | $8.64 | $8.65 | $5.90 | 436,661 |
| 2016-07-29 | $8.73 | $8.73 | $8.61 | $8.63 | $5.89 | 380,972 |
| 2016-07-28 | $8.81 | $8.81 | $8.63 | $8.67 | $5.91 | 226,381 |
| 2016-07-27 | $8.81 | $8.87 | $8.66 | $8.81 | $6.01 | 371,550 |
| 2016-07-26 | $8.85 | $8.87 | $8.73 | $8.78 | $5.99 | 528,578 |
| 2016-07-25 | $8.85 | $8.91 | $8.76 | $8.83 | $6.02 | 1,099,777 |
| 2016-07-22 | $8.56 | $8.76 | $8.47 | $8.73 | $5.96 | 989,151 |
| 2016-07-21 | $8.35 | $8.49 | $8.28 | $8.42 | $5.74 | 1,702,960 |
| 2016-07-20 | $8.74 | $8.78 | $8.56 | $8.59 | $5.86 | 563,620 |
| 2016-07-19 | $9.07 | $9.16 | $8.79 | $8.81 | $6.01 | 697,010 |
| 2016-07-18 | $9.16 | $9.20 | $8.96 | $9.11 | $6.21 | 811,483 |
| 2016-07-15 | $9.70 | $9.76 | $9.51 | $9.58 | $6.53 | 513,227 |
| 2016-07-14 | $9.73 | $9.89 | $9.71 | $9.77 | $6.66 | 387,848 |
| 2016-07-13 | $9.35 | $9.40 | $9.29 | $9.33 | $6.36 | 181,263 |
| 2016-07-12 | $9.15 | $9.32 | $9.15 | $9.24 | $6.30 | 132,353 |
| 2016-07-11 | $9.01 | $9.12 | $9.00 | $9.10 | $6.21 | 244,741 |
| 2016-07-08 | $8.88 | $9.01 | $8.84 | $8.97 | $6.12 | 336,860 |
| 2016-07-07 | $9.16 | $9.19 | $9.10 | $9.14 | $6.23 | 258,878 |
| 2016-07-06 | $9.07 | $9.18 | $8.96 | $9.17 | $6.26 | 452,301 |
| 2016-07-05 | $9.16 | $9.32 | $9.14 | $9.14 | $6.23 | 75,690 |
| 2016-07-01 | $9.17 | $9.23 | $9.16 | $9.22 | $6.29 | 82,669 |
| 2016-06-30 | $9.23 | $9.26 | $9.12 | $9.15 | $6.24 | 798,790 |
| 2016-06-29 | $9.20 | $9.27 | $9.14 | $9.18 | $6.26 | 154,709 |
| 2016-06-28 | $8.91 | $8.98 | $8.88 | $8.91 | $6.08 | 254,210 |
| 2016-06-27 | $8.76 | $8.77 | $8.63 | $8.69 | $5.93 | 208,077 |
| 2016-06-24 | $8.78 | $8.89 | $8.71 | $8.75 | $5.97 | 471,471 |
| 2016-06-23 | $9.10 | $9.28 | $9.10 | $9.28 | $6.33 | 273,355 |
| 2016-06-22 | $9.02 | $9.05 | $8.96 | $8.99 | $6.13 | 174,205 |
| 2016-06-21 | $9.01 | $9.09 | $8.94 | $9.03 | $6.16 | 359,451 |
| 2016-06-20 | $8.97 | $9.11 | $8.96 | $9.04 | $6.17 | 479,579 |
| 2016-06-17 | $8.59 | $8.70 | $8.57 | $8.64 | $5.89 | 1,476,965 |
| 2016-06-16 | $8.61 | $8.61 | $8.46 | $8.60 | $5.87 | 426,928 |
| 2016-06-15 | $8.80 | $8.80 | $8.60 | $8.68 | $5.92 | 513,200 |
| 2016-06-14 | $9.00 | $9.00 | $8.76 | $8.82 | $6.02 | 449,023 |
| 2016-06-13 | $9.03 | $9.10 | $9.02 | $9.04 | $6.17 | 546,269 |
| 2016-06-10 | $9.18 | $9.19 | $9.01 | $9.04 | $6.17 | 362,306 |
| 2016-06-09 | $9.29 | $9.33 | $9.23 | $9.29 | $6.34 | 249,709 |
| 2016-06-08 | $9.38 | $9.52 | $9.38 | $9.47 | $6.46 | 229,567 |
| 2016-06-07 | $9.19 | $9.31 | $9.19 | $9.26 | $6.32 | 245,213 |
| 2016-06-06 | $9.36 | $9.41 | $9.32 | $9.36 | $6.38 | 115,652 |
| 2016-06-03 | $9.28 | $9.36 | $9.27 | $9.32 | $6.36 | 198,089 |
| 2016-06-02 | $9.06 | $9.06 | $9.00 | $9.05 | $6.17 | 111,569 |
| 2016-06-01 | $9.13 | $9.17 | $9.07 | $9.13 | $6.23 | 322,927 |
| 2016-05-31 | $9.20 | $9.23 | $9.13 | $9.20 | $6.28 | 270,979 |
| 2016-05-27 | $9.05 | $9.12 | $9.05 | $9.12 | $6.22 | 248,604 |
| 2016-05-26 | $9.14 | $9.14 | $9.06 | $9.13 | $6.23 | 160,993 |
| 2016-05-25 | $9.32 | $9.35 | $9.24 | $9.25 | $6.31 | 125,101 |
| 2016-05-24 | $9.26 | $9.31 | $9.21 | $9.27 | $6.32 | 275,190 |
| 2016-05-23 | $8.95 | $9.08 | $8.91 | $8.94 | $6.10 | 198,544 |
| 2016-05-20 | $8.92 | $9.01 | $8.87 | $8.88 | $6.06 | 74,139 |
| 2016-05-19 | $8.84 | $8.89 | $8.77 | $8.83 | $6.02 | 295,294 |
| 2016-05-18 | $8.98 | $9.03 | $8.86 | $8.93 | $6.09 | 210,707 |
| 2016-05-17 | $9.07 | $9.11 | $9.03 | $9.06 | $6.18 | 191,901 |
| 2016-05-16 | $8.99 | $9.10 | $8.99 | $9.07 | $6.19 | 147,805 |
| 2016-05-13 | $9.18 | $9.18 | $9.07 | $9.08 | $6.19 | 151,860 |
| 2016-05-12 | $9.40 | $9.41 | $9.23 | $9.24 | $6.30 | 209,745 |
| 2016-05-11 | $9.24 | $9.28 | $9.22 | $9.27 | $6.32 | 247,350 |
| 2016-05-10 | $9.44 | $9.48 | $9.40 | $9.47 | $6.46 | 157,153 |
| 2016-05-09 | $9.30 | $9.34 | $9.28 | $9.31 | $6.35 | 181,230 |
| 2016-05-06 | $9.25 | $9.27 | $9.15 | $9.20 | $6.28 | 175,949 |
| 2016-05-05 | $9.44 | $9.47 | $9.29 | $9.32 | $6.36 | 352,267 |
| 2016-05-04 | $9.62 | $9.68 | $9.35 | $9.36 | $6.38 | 595,919 |
| 2016-05-03 | $10.41 | $10.41 | $10.31 | $10.37 | $7.07 | 167,991 |
| 2016-05-02 | $10.71 | $10.72 | $10.59 | $10.59 | $7.22 | 175,280 |
| 2016-04-29 | $10.69 | $10.87 | $10.62 | $10.80 | $7.37 | 268,845 |
| 2016-04-28 | $10.51 | $10.63 | $10.50 | $10.53 | $7.18 | 155,415 |
| 2016-04-27 | $10.73 | $10.73 | $10.57 | $10.67 | $7.28 | 206,761 |
| 2016-04-26 | $10.70 | $10.70 | $10.60 | $10.66 | $7.27 | 302,142 |
| 2016-04-25 | $10.58 | $10.58 | $10.45 | $10.51 | $7.17 | 289,918 |
| 2016-04-22 | $10.40 | $10.55 | $10.36 | $10.43 | $7.11 | 279,859 |
| 2016-04-21 | $10.43 | $10.43 | $10.23 | $10.25 | $6.99 | 181,738 |
| 2016-04-20 | $10.74 | $10.74 | $10.48 | $10.52 | $7.18 | 539,744 |
| 2016-04-19 | $10.36 | $10.43 | $10.32 | $10.39 | $7.09 | 271,884 |
| 2016-04-18 | $10.20 | $10.33 | $10.19 | $10.26 | $7.00 | 272,076 |
| 2016-04-15 | $10.17 | $10.24 | $10.15 | $10.21 | $6.96 | 112,252 |
| 2016-04-14 | $10.27 | $10.32 | $10.23 | $10.28 | $7.01 | 100,661 |
| 2016-04-13 | $10.25 | $10.28 | $10.19 | $10.21 | $6.96 | 177,752 |
| 2016-04-12 | $10.13 | $10.23 | $10.10 | $10.17 | $6.94 | 130,607 |
| 2016-04-11 | $10.12 | $10.18 | $10.08 | $10.11 | $6.90 | 208,343 |
| 2016-04-08 | $9.92 | $9.96 | $9.88 | $9.94 | $6.78 | 198,006 |
| 2016-04-07 | $9.81 | $9.82 | $9.66 | $9.69 | $6.61 | 134,429 |
| 2016-04-06 | $9.88 | $9.96 | $9.81 | $9.87 | $6.73 | 436,325 |
| 2016-04-05 | $10.18 | $10.18 | $10.02 | $10.05 | $6.86 | 297,990 |
| 2016-04-04 | $10.40 | $10.44 | $10.32 | $10.34 | $7.05 | 352,031 |
| 2016-04-01 | $10.30 | $10.37 | $10.22 | $10.28 | $7.01 | 262,087 |
| 2016-03-31 | $10.47 | $10.53 | $10.45 | $10.51 | $7.17 | 330,082 |
| 2016-03-30 | $10.30 | $10.34 | $10.23 | $10.25 | $6.99 | 265,762 |
| 2016-03-29 | $10.14 | $10.30 | $10.07 | $10.29 | $7.02 | 422,421 |
| 2016-03-28 | $10.40 | $10.41 | $10.30 | $10.35 | $7.06 | 214,278 |
| 2016-03-24 | $10.11 | $10.38 | $10.07 | $10.37 | $7.07 | 530,120 |
| 2016-03-23 | $10.50 | $10.51 | $10.39 | $10.44 | $7.12 | 380,005 |
| 2016-03-22 | $10.65 | $10.84 | $10.61 | $10.78 | $7.35 | 472,800 |
| 2016-03-21 | $10.72 | $10.81 | $10.66 | $10.78 | $7.35 | 132,234 |
| 2016-03-18 | $10.73 | $10.81 | $10.70 | $10.78 | $7.35 | 1,131,442 |
| 2016-03-17 | $10.53 | $10.75 | $10.48 | $10.73 | $7.32 | 323,295 |
| 2016-03-16 | $10.12 | $10.40 | $10.06 | $10.36 | $7.07 | 288,782 |
| 2016-03-15 | $10.17 | $10.17 | $10.07 | $10.12 | $6.90 | 171,420 |
| 2016-03-14 | $10.24 | $10.39 | $10.22 | $10.35 | $7.06 | 247,360 |
| 2016-03-11 | $10.11 | $10.16 | $10.06 | $10.13 | $6.91 | 113,460 |
| 2016-03-10 | $10.02 | $10.03 | $9.82 | $9.99 | $6.81 | 348,542 |
| 2016-03-09 | $10.08 | $10.14 | $10.04 | $10.09 | $6.88 | 244,357 |
| 2016-03-08 | $10.08 | $10.12 | $9.97 | $10.03 | $6.84 | 610,073 |
| 2016-03-07 | $9.82 | $9.97 | $9.80 | $9.96 | $6.79 | 418,294 |
| 2016-03-04 | $9.62 | $9.79 | $9.59 | $9.71 | $6.62 | 239,351 |
| 2016-03-03 | $9.48 | $9.57 | $9.46 | $9.55 | $6.51 | 175,173 |
| 2016-03-02 | $9.30 | $9.45 | $9.29 | $9.43 | $6.43 | 108,890 |
| 2016-03-01 | $9.34 | $9.43 | $9.28 | $9.40 | $6.41 | 279,323 |
| 2016-02-29 | $9.24 | $9.39 | $9.18 | $9.33 | $6.36 | 328,820 |
| 2016-02-26 | $9.25 | $9.29 | $8.92 | $9.04 | $6.17 | 279,523 |
| 2016-02-25 | $9.34 | $9.39 | $9.28 | $9.36 | $6.38 | 235,429 |
| 2016-02-24 | $9.01 | $9.13 | $8.95 | $9.13 | $6.23 | 475,826 |
| 2016-02-23 | $9.28 | $9.30 | $9.15 | $9.18 | $6.26 | 186,595 |
| 2016-02-22 | $9.34 | $9.38 | $9.31 | $9.37 | $6.39 | 314,237 |
| 2016-02-19 | $9.29 | $9.34 | $9.24 | $9.31 | $6.35 | 347,258 |
| 2016-02-18 | $9.40 | $9.40 | $9.29 | $9.34 | $6.37 | 151,262 |
| 2016-02-17 | $9.27 | $9.37 | $9.26 | $9.27 | $6.32 | 287,546 |
| 2016-02-16 | $9.01 | $9.03 | $8.91 | $9.00 | $6.14 | 188,598 |
| 2016-02-12 | $8.91 | $9.02 | $8.86 | $9.00 | $6.14 | 301,156 |
| 2016-02-11 | $8.99 | $9.02 | $8.86 | $8.94 | $6.10 | 440,769 |
| 2016-02-10 | $8.90 | $9.07 | $8.90 | $9.01 | $6.15 | 121,211 |
| 2016-02-09 | $8.85 | $9.05 | $8.85 | $8.98 | $6.13 | 178,972 |
| 2016-02-08 | $9.15 | $9.16 | $9.02 | $9.13 | $6.23 | 289,444 |
| 2016-02-05 | $9.39 | $9.41 | $9.26 | $9.27 | $6.32 | 154,837 |
| 2016-02-04 | $9.41 | $9.47 | $9.31 | $9.42 | $6.43 | 508,479 |
| 2016-02-03 | $9.05 | $9.22 | $9.02 | $9.14 | $6.23 | 432,361 |
| 2016-02-02 | $9.00 | $9.04 | $8.86 | $8.99 | $6.13 | 689,747 |
| 2016-02-01 | $8.81 | $9.00 | $8.75 | $8.95 | $6.11 | 269,663 |
| 2016-01-29 | $8.79 | $8.88 | $8.71 | $8.86 | $6.04 | 380,767 |
| 2016-01-28 | $8.58 | $8.63 | $8.50 | $8.59 | $5.86 | 222,207 |
| 2016-01-27 | $8.60 | $8.63 | $8.47 | $8.49 | $5.79 | 265,685 |
| 2016-01-26 | $8.46 | $8.54 | $8.45 | $8.48 | $5.78 | 340,145 |
| 2016-01-25 | $8.23 | $8.34 | $8.19 | $8.26 | $5.63 | 279,407 |
| 2016-01-22 | $8.01 | $8.24 | $7.98 | $8.20 | $5.59 | 735,183 |
| 2016-01-21 | $7.78 | $7.90 | $7.71 | $7.86 | $5.36 | 456,109 |
| 2016-01-20 | $7.93 | $7.97 | $7.80 | $7.95 | $5.42 | 374,387 |
| 2016-01-19 | $8.07 | $8.18 | $8.03 | $8.16 | $5.57 | 426,215 |
| 2016-01-15 | $8.11 | $8.15 | $7.96 | $8.09 | $5.52 | 358,857 |
| 2016-01-14 | $8.31 | $8.37 | $8.21 | $8.35 | $5.70 | 391,219 |
| 2016-01-13 | $8.49 | $8.55 | $8.39 | $8.43 | $5.75 | 464,139 |
| 2016-01-12 | $8.20 | $8.22 | $8.07 | $8.17 | $5.57 | 919,467 |
| 2016-01-11 | $8.19 | $8.22 | $8.06 | $8.14 | $5.55 | 447,423 |
| 2016-01-08 | $8.27 | $8.29 | $8.00 | $8.02 | $5.47 | 271,691 |
| 2016-01-07 | $8.10 | $8.35 | $8.09 | $8.19 | $5.59 | 368,978 |
| 2016-01-06 | $8.11 | $8.20 | $8.11 | $8.17 | $5.57 | 256,789 |
| 2016-01-05 | $8.22 | $8.29 | $8.17 | $8.24 | $5.62 | 521,238 |
| 2016-01-04 | $8.24 | $8.36 | $8.22 | $8.31 | $5.67 | 508,891 |
| 2015-12-31 | $8.64 | $8.67 | $8.45 | $8.49 | $5.79 | 333,008 |
| 2015-12-30 | $8.75 | $8.76 | $8.63 | $8.63 | $5.89 | 306,173 |
| 2015-12-29 | $8.86 | $8.89 | $8.79 | $8.85 | $6.04 | 223,621 |
| 2015-12-28 | $8.68 | $8.71 | $8.65 | $8.70 | $5.93 | 233,799 |
| 2015-12-24 | $8.71 | $8.76 | $8.69 | $8.72 | $5.95 | 114,103 |
| 2015-12-23 | $8.76 | $8.81 | $8.71 | $8.79 | $6.00 | 318,699 |
| 2015-12-22 | $8.54 | $8.62 | $8.51 | $8.56 | $5.84 | 393,208 |
| 2015-12-21 | $8.86 | $8.88 | $8.71 | $8.76 | $5.98 | 285,481 |
| 2015-12-18 | $8.77 | $8.83 | $8.71 | $8.75 | $5.97 | 314,741 |
| 2015-12-17 | $9.04 | $9.11 | $8.96 | $9.01 | $6.15 | 448,151 |
| 2015-12-16 | $8.92 | $8.98 | $8.79 | $8.96 | $6.11 | 672,409 |
| 2015-12-15 | $8.81 | $8.85 | $8.72 | $8.78 | $5.99 | 894,387 |
| 2015-12-14 | $8.43 | $8.49 | $8.30 | $8.38 | $5.72 | 909,439 |
| 2015-12-11 | $8.62 | $8.64 | $8.46 | $8.48 | $5.78 | 478,895 |
| 2015-12-10 | $9.04 | $9.04 | $8.73 | $8.75 | $5.97 | 728,765 |
| 2015-12-09 | $9.32 | $9.36 | $9.19 | $9.24 | $6.30 | 553,408 |
| 2015-12-08 | $9.28 | $9.32 | $9.25 | $9.28 | $6.33 | 360,780 |
| 2015-12-07 | $9.35 | $9.35 | $9.22 | $9.26 | $6.32 | 434,507 |
| 2015-12-04 | $9.45 | $9.50 | $9.36 | $9.42 | $6.43 | 1,046,174 |
| 2015-12-03 | $9.63 | $9.68 | $9.53 | $9.60 | $6.55 | 299,866 |
| 2015-12-02 | $9.65 | $9.67 | $9.55 | $9.56 | $6.52 | 244,439 |
| 2015-12-01 | $9.61 | $9.67 | $9.59 | $9.65 | $6.58 | 255,723 |
| 2015-11-30 | $9.65 | $9.71 | $9.50 | $9.52 | $6.49 | 404,259 |
| 2015-11-27 | $9.57 | $9.66 | $9.51 | $9.65 | $6.58 | 134,294 |
| 2015-11-25 | $9.90 | $10.03 | $9.85 | $9.90 | $6.75 | 229,072 |
| 2015-11-24 | $10.30 | $10.30 | $9.84 | $9.86 | $6.73 | 1,260,703 |
| 2015-11-23 | $10.63 | $10.64 | $10.48 | $10.54 | $7.19 | 271,650 |
| 2015-11-20 | $10.65 | $10.77 | $10.61 | $10.66 | $7.27 | 171,763 |
| 2015-11-19 | $10.56 | $10.61 | $10.49 | $10.53 | $7.18 | 281,189 |
| 2015-11-18 | $10.52 | $10.63 | $10.47 | $10.63 | $7.25 | 289,418 |
| 2015-11-17 | $10.38 | $10.40 | $10.29 | $10.32 | $7.04 | 267,900 |
| 2015-11-16 | $10.15 | $10.16 | $10.04 | $10.12 | $6.90 | 148,806 |
| 2015-11-13 | $10.29 | $10.31 | $10.15 | $10.18 | $6.94 | 432,703 |
| 2015-11-12 | $10.00 | $10.20 | $10.00 | $10.18 | $6.94 | 292,493 |
| 2015-11-11 | $10.16 | $10.16 | $9.99 | $10.04 | $6.85 | 172,417 |
| 2015-11-10 | $10.05 | $10.10 | $9.95 | $10.06 | $6.86 | 314,542 |
| 2015-11-09 | $10.10 | $10.20 | $9.98 | $10.11 | $6.90 | 429,306 |
| 2015-11-06 | $10.22 | $10.23 | $10.02 | $10.09 | $6.88 | 278,763 |
| 2015-11-05 | $10.48 | $10.49 | $10.36 | $10.45 | $7.13 | 223,503 |
| 2015-11-04 | $10.57 | $10.70 | $10.46 | $10.50 | $7.16 | 545,985 |
| 2015-11-03 | $10.41 | $10.49 | $10.34 | $10.47 | $7.14 | 462,021 |
| 2015-11-02 | $10.48 | $10.48 | $10.21 | $10.40 | $7.09 | 792,017 |
| 2015-10-30 | $9.82 | $9.97 | $9.78 | $9.91 | $6.76 | 252,962 |
| 2015-10-29 | $10.07 | $10.07 | $9.87 | $9.96 | $6.79 | 302,981 |
| 2015-10-28 | $9.98 | $10.13 | $9.92 | $10.06 | $6.86 | 410,062 |
| 2015-10-27 | $9.98 | $10.01 | $9.75 | $9.86 | $6.73 | 581,556 |
| 2015-10-26 | $10.02 | $10.06 | $9.94 | $10.01 | $6.83 | 383,167 |
| 2015-10-23 | $9.99 | $10.03 | $9.90 | $9.94 | $6.78 | 344,891 |
| 2015-10-22 | $9.89 | $10.04 | $9.80 | $9.92 | $6.77 | 1,252,917 |
| 2015-10-21 | $9.64 | $9.78 | $9.62 | $9.76 | $6.66 | 1,182,809 |
| 2015-10-20 | $9.74 | $9.74 | $9.60 | $9.68 | $6.60 | 687,135 |
| 2015-10-19 | $9.59 | $9.70 | $9.57 | $9.65 | $6.58 | 494,043 |
| 2015-10-16 | $9.68 | $9.68 | $9.45 | $9.59 | $6.54 | 460,990 |
| 2015-10-15 | $9.71 | $9.74 | $9.58 | $9.71 | $6.62 | 392,141 |
| 2015-10-14 | $9.54 | $9.64 | $9.53 | $9.60 | $6.55 | 459,482 |
| 2015-10-13 | $9.48 | $9.48 | $9.35 | $9.39 | $6.41 | 295,116 |
| 2015-10-12 | $9.63 | $9.67 | $9.56 | $9.61 | $6.56 | 347,444 |
| 2015-10-09 | $9.56 | $9.57 | $9.41 | $9.46 | $6.45 | 239,625 |
| 2015-10-08 | $9.45 | $9.56 | $9.44 | $9.55 | $6.51 | 301,446 |
| 2015-10-07 | $9.34 | $9.52 | $9.32 | $9.44 | $6.44 | 327,140 |
| 2015-10-06 | $9.05 | $9.15 | $9.03 | $9.12 | $6.22 | 281,835 |
| 2015-10-05 | $9.00 | $9.12 | $8.99 | $9.05 | $6.17 | 287,486 |
| 2015-10-02 | $8.63 | $9.01 | $8.62 | $8.97 | $6.12 | 362,696 |
| 2015-10-01 | $8.70 | $8.76 | $8.56 | $8.62 | $5.88 | 501,327 |
| 2015-09-30 | $8.81 | $8.85 | $8.66 | $8.68 | $5.92 | 438,034 |
| 2015-09-29 | $8.77 | $8.85 | $8.74 | $8.82 | $6.02 | 392,295 |
| 2015-09-28 | $8.84 | $8.86 | $8.68 | $8.68 | $5.92 | 407,800 |
| 2015-09-25 | $8.87 | $8.96 | $8.82 | $8.87 | $6.05 | 614,663 |
| 2015-09-24 | $8.96 | $8.96 | $8.76 | $8.86 | $6.04 | 768,231 |
| 2015-09-23 | $9.14 | $9.20 | $8.96 | $8.96 | $6.11 | 236,165 |
| 2015-09-22 | $9.10 | $9.17 | $9.02 | $9.14 | $6.23 | 236,519 |
| 2015-09-21 | $9.27 | $9.31 | $9.13 | $9.15 | $6.24 | 351,690 |
| 2015-09-18 | $9.19 | $9.52 | $9.19 | $9.26 | $6.32 | 1,625,650 |
| 2015-09-17 | $9.20 | $9.55 | $9.13 | $9.34 | $6.37 | 729,353 |
| 2015-09-16 | $9.10 | $9.15 | $9.04 | $9.06 | $6.18 | 682,950 |
| 2015-09-15 | $8.85 | $9.09 | $8.85 | $9.05 | $6.17 | 556,971 |
| 2015-09-14 | $8.64 | $8.85 | $8.62 | $8.78 | $5.99 | 916,394 |
| 2015-09-11 | $8.72 | $8.83 | $8.71 | $8.82 | $6.02 | 163,089 |
| 2015-09-10 | $8.80 | $8.85 | $8.72 | $8.82 | $6.02 | 527,683 |
| 2015-09-09 | $9.01 | $9.05 | $8.80 | $8.81 | $6.01 | 363,945 |
| 2015-09-08 | $9.19 | $9.21 | $9.00 | $9.08 | $6.19 | 477,309 |
Turkcell Iletisim Hizmetleri A.S. (TKC) News Headlines
Recent Turkcell Iletisim Hizmetleri A.S. (TKC) News
Similar Companies to Turkcell Iletisim Hizmetleri A.S. (TKC) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |