Wienerberger AG (WBRBY) Exchange: PINK
Data as of May 6, 2024
$7.28 ($0.05) 0.69%
Wienerberger AG - Daily Information
Click for more stock information on Wienerberger AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.48 |
| Previous Close | $7.28 |
| High | $7.48 |
| Low | $7.10 |
| Adjusted Open | $7.48 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.48 |
| Adjusted Low | $7.10 |
About Wienerberger AG (WBRBY)
Wienerberger AG is an Austria-based company which produces bricks and clay roof tiles. It has 230 plants in 30 countries, including Austria, Bulgaria, Macedonia, India and Canada, among others. Its operating segments comprise Central-East Europe, Central-West Europe, North-West Europe, North America, and Investments and Other. The Company markets its products under three brands: POROTHERM bricks & ceiling system, offering system for solid brick walls and brick ceilings, TERCA bricks, offering a range of facing bricks and pavers, and KORAMIC clay roof tiles, offering roof tiles in different shapes, colors and surface structures. The Company also has a ceramic product line, which include clay pipes and molded components for waste water lines as well as accessories and shaft systems. As of December 31, 2011, it operated through 115 subsidiaries. On May 25, 2012, the Company announced the closure of the takeover of Pipelife.
Invest in Wienerberger AG (WBRBY)
Historical Stock Data for Wienerberger AG (WBRBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $7.48 | $7.48 | $7.10 | $7.28 | $7.28 | 1,309 |
| 2024-04-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 1,763 |
| 2024-04-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 139,641 |
| 2024-04-02 | $7.13 | $7.23 | $7.13 | $7.23 | $7.23 | 139,641 |
| 2024-04-01 | $7.22 | $7.64 | $7.22 | $7.64 | $7.64 | 533 |
| 2024-03-28 | $7.04 | $7.32 | $7.04 | $7.19 | $7.19 | 1,538 |
| 2024-03-27 | $7.54 | $7.54 | $7.41 | $7.41 | $7.41 | 468 |
| 2024-03-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 158 |
| 2024-03-25 | $7.50 | $7.50 | $7.08 | $7.09 | $7.09 | 2,694 |
| 2024-03-22 | $7.16 | $7.60 | $7.12 | $7.19 | $7.19 | 6,236 |
| 2024-03-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 745 |
| 2024-03-20 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 154 |
| 2024-03-19 | $7.06 | $7.06 | $6.93 | $6.93 | $6.93 | 1,007 |
| 2024-03-18 | $7.06 | $7.31 | $6.87 | $7.31 | $7.31 | 1,121 |
| 2024-03-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 920 |
| 2024-03-14 | $7.20 | $7.20 | $7.00 | $7.09 | $7.09 | 1,358 |
| 2024-03-13 | $7.10 | $7.10 | $6.88 | $7.09 | $7.09 | 1,358 |
| 2024-03-12 | $6.85 | $7.17 | $6.85 | $6.95 | $6.95 | 635 |
| 2024-03-11 | $7.12 | $7.12 | $6.95 | $6.95 | $6.95 | 635 |
| 2024-03-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 416 |
| 2024-03-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2,517 |
| 2024-03-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 88 |
| 2024-03-05 | $6.98 | $6.98 | $6.79 | $6.81 | $6.81 | 611 |
| 2024-03-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 152 |
| 2024-03-01 | $7.03 | $7.03 | $6.90 | $6.96 | $6.96 | 6,936 |
| 2024-02-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,231 |
| 2024-02-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 4,201 |
| 2024-02-27 | $6.94 | $6.98 | $6.83 | $6.85 | $6.85 | 4,952 |
| 2024-02-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 492 |
| 2024-02-23 | $6.86 | $7.02 | $6.86 | $6.98 | $6.98 | 3,829 |
| 2024-02-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 632 |
| 2024-02-21 | $6.89 | $7.20 | $6.89 | $7.18 | $7.18 | 2,278 |
| 2024-02-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 478 |
| 2024-02-16 | $7.15 | $7.15 | $7.00 | $7.00 | $7.00 | 18,714 |
| 2024-02-15 | $7.17 | $7.17 | $6.90 | $6.98 | $6.98 | 1,203 |
| 2024-02-14 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 187 |
| 2024-02-13 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 700 |
| 2024-02-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 41,873 |
| 2024-02-09 | $6.83 | $6.98 | $6.83 | $6.98 | $6.98 | 341 |
| 2024-02-08 | $6.99 | $7.01 | $6.90 | $6.90 | $6.90 | 5,013 |
| 2024-02-07 | $6.91 | $6.99 | $6.91 | $6.99 | $6.99 | 121,302 |
| 2024-02-06 | $6.54 | $6.76 | $6.54 | $6.76 | $6.76 | 6,331 |
| 2024-02-05 | $6.70 | $6.70 | $6.53 | $6.69 | $6.69 | 5,797 |
| 2024-02-02 | $6.76 | $6.76 | $6.59 | $6.59 | $6.59 | 1,149 |
| 2024-02-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 50 |
| 2024-01-31 | $6.99 | $6.99 | $6.75 | $6.81 | $6.81 | 1,368 |
| 2024-01-30 | $6.80 | $6.94 | $6.80 | $6.94 | $6.94 | 735 |
| 2024-01-29 | $6.51 | $6.67 | $6.51 | $6.65 | $6.65 | 785 |
| 2024-01-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,047 |
| 2024-01-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 451 |
| 2024-01-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 258 |
| 2024-01-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 269 |
| 2024-01-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 787 |
| 2024-01-19 | $6.30 | $6.30 | $6.10 | $6.10 | $6.10 | 340 |
| 2024-01-18 | $6.00 | $6.24 | $6.00 | $6.24 | $6.24 | 7,755 |
| 2024-01-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 466 |
| 2024-01-16 | $6.14 | $6.35 | $6.14 | $6.15 | $6.15 | 1,089 |
| 2024-01-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 201 |
| 2024-01-11 | $6.51 | $6.51 | $6.32 | $6.44 | $6.44 | 4,139 |
| 2024-01-10 | $6.48 | $6.60 | $6.48 | $6.60 | $6.60 | 586 |
| 2024-01-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 43 |
| 2024-01-08 | $6.49 | $6.56 | $6.32 | $6.56 | $6.56 | 1,938 |
| 2024-01-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 417 |
| 2024-01-04 | $6.31 | $6.55 | $6.31 | $6.55 | $6.55 | 575 |
| 2024-01-03 | $6.47 | $6.47 | $6.28 | $6.28 | $6.28 | 600 |
| 2024-01-02 | $6.67 | $6.67 | $6.66 | $6.66 | $6.66 | 1,109 |
| 2023-12-29 | $6.54 | $6.55 | $6.54 | $6.55 | $6.55 | 958 |
| 2023-12-28 | $6.76 | $6.76 | $6.55 | $6.55 | $6.55 | 656 |
| 2023-12-27 | $6.66 | $6.80 | $6.66 | $6.80 | $6.80 | 632 |
| 2023-12-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 362 |
| 2023-12-22 | $6.85 | $6.85 | $6.41 | $6.41 | $6.41 | 1,818 |
| 2023-12-21 | $6.80 | $6.80 | $6.39 | $6.42 | $6.42 | 759 |
| 2023-12-20 | $6.44 | $6.59 | $6.41 | $6.59 | $6.59 | 1,902 |
| 2023-12-19 | $6.85 | $6.85 | $6.66 | $6.66 | $6.66 | 14,020 |
| 2023-12-18 | $6.43 | $6.57 | $6.43 | $6.57 | $6.57 | 947 |
| 2023-12-15 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 1,501 |
| 2023-12-14 | $6.39 | $6.78 | $6.39 | $6.78 | $6.78 | 1,090 |
| 2023-12-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 548 |
| 2023-12-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 290 |
| 2023-12-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 339 |
| 2023-12-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,000 |
| 2023-12-07 | $5.90 | $5.96 | $5.74 | $5.75 | $5.75 | 6,107 |
| 2023-12-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 401 |
| 2023-12-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 232 |
| 2023-12-04 | $5.87 | $5.87 | $5.63 | $5.70 | $5.70 | 5,365 |
| 2023-12-01 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 860 |
| 2023-11-30 | $5.65 | $5.90 | $5.56 | $5.90 | $5.90 | 997 |
| 2023-11-29 | $5.86 | $5.86 | $5.58 | $5.58 | $5.58 | 1,006 |
| 2023-11-28 | $5.52 | $5.86 | $5.52 | $5.52 | $5.52 | 1,445 |
| 2023-11-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,043 |
| 2023-11-24 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 2,871 |
| 2023-11-22 | $5.73 | $5.73 | $5.34 | $5.35 | $5.35 | 1,286 |
| 2023-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 12 |
| 2023-11-20 | $5.50 | $5.73 | $5.50 | $5.50 | $5.50 | 2,436 |
| 2023-11-17 | $5.73 | $5.73 | $5.42 | $5.42 | $5.42 | 976 |
| 2023-11-16 | $5.75 | $5.75 | $5.50 | $5.55 | $5.55 | 1,837 |
| 2023-11-15 | $5.51 | $5.76 | $5.49 | $5.68 | $5.68 | 7,580 |
| 2023-11-14 | $5.57 | $5.57 | $5.29 | $5.29 | $5.29 | 1,884 |
| 2023-11-13 | $5.30 | $5.46 | $5.04 | $5.41 | $5.41 | 15,197 |
| 2023-11-10 | $5.13 | $5.30 | $5.01 | $5.01 | $5.01 | 1,572 |
| 2023-11-09 | $5.02 | $5.23 | $5.02 | $5.23 | $5.23 | 14,536 |
| 2023-11-08 | $5.18 | $5.18 | $4.88 | $5.15 | $5.15 | 1,631 |
| 2023-11-07 | $5.29 | $5.30 | $4.87 | $5.30 | $5.30 | 2,147 |
| 2023-11-06 | $5.16 | $5.22 | $5.06 | $5.22 | $5.22 | 16,923 |
| 2023-11-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,484 |
| 2023-11-02 | $5.30 | $5.30 | $5.02 | $5.02 | $5.02 | 3,874 |
| 2023-11-01 | $4.88 | $4.90 | $4.73 | $4.90 | $4.90 | 9,219 |
| 2023-10-31 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 267 |
| 2023-10-30 | $5.02 | $5.02 | $4.63 | $4.85 | $4.85 | 27,214 |
| 2023-10-27 | $4.77 | $4.77 | $4.73 | $4.73 | $4.73 | 55,680 |
| 2023-10-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,648 |
| 2023-10-25 | $4.83 | $4.83 | $4.71 | $4.71 | $4.71 | 4,040 |
| 2023-10-24 | $4.77 | $4.77 | $4.59 | $4.75 | $4.75 | 8,873 |
| 2023-10-23 | $4.91 | $4.91 | $4.87 | $4.87 | $4.87 | 808 |
| 2023-10-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 189 |
| 2023-10-19 | $4.94 | $4.94 | $4.91 | $4.91 | $4.91 | 1,972 |
| 2023-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1 |
| 2023-10-17 | $5.04 | $5.05 | $4.98 | $5.00 | $5.00 | 5,894 |
| 2023-10-16 | $5.01 | $5.03 | $5.01 | $5.03 | $5.03 | 877 |
| 2023-10-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 179 |
| 2023-10-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 179 |
| 2023-10-11 | $5.21 | $5.21 | $5.03 | $5.03 | $5.03 | 1,365 |
| 2023-10-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 217 |
| 2023-10-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 311 |
| 2023-10-06 | $4.96 | $5.02 | $4.96 | $5.01 | $5.01 | 1,355 |
| 2023-10-05 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 1,813 |
| 2023-10-04 | $4.82 | $4.95 | $4.82 | $4.82 | $4.82 | 2,334 |
| 2023-10-03 | $5.04 | $5.04 | $4.93 | $4.93 | $4.93 | 780 |
| 2023-10-02 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 1,357 |
| 2023-09-29 | $5.26 | $5.26 | $4.98 | $4.98 | $4.98 | 40,203 |
| 2023-09-28 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 13,886 |
| 2023-09-27 | $5.05 | $5.05 | $5.04 | $5.04 | $5.04 | 1,442 |
| 2023-09-26 | $4.97 | $4.97 | $4.96 | $4.96 | $4.96 | 349 |
| 2023-09-25 | $5.10 | $5.10 | $4.96 | $4.96 | $4.96 | 1,615 |
| 2023-09-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-09-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 721 |
| 2023-09-20 | $5.18 | $5.19 | $5.08 | $5.08 | $5.08 | 39,749 |
| 2023-09-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 57 |
| 2023-09-18 | $5.30 | $5.30 | $5.26 | $5.26 | $5.26 | 2,133 |
| 2023-09-15 | $5.38 | $5.44 | $5.30 | $5.30 | $5.30 | 2,998 |
| 2023-09-14 | $5.26 | $5.35 | $5.26 | $5.35 | $5.35 | 5,204 |
| 2023-09-13 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 319 |
| 2023-09-12 | $5.28 | $5.38 | $5.28 | $5.38 | $5.38 | 1,641 |
| 2023-09-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 943 |
| 2023-09-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 655 |
| 2023-09-07 | $5.28 | $5.40 | $5.20 | $5.40 | $5.40 | 1,079 |
| 2023-09-06 | $5.40 | $5.53 | $5.35 | $5.35 | $5.35 | 1,481 |
| 2023-09-05 | $5.40 | $5.52 | $5.40 | $5.41 | $5.41 | 1,011 |
| 2023-09-01 | $5.65 | $5.65 | $5.47 | $5.47 | $5.47 | 2,012 |
| 2023-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 586 |
| 2023-08-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 132 |
| 2023-08-29 | $5.60 | $5.67 | $5.60 | $5.67 | $5.67 | 747 |
| 2023-08-28 | $5.41 | $5.49 | $5.41 | $5.44 | $5.44 | 26,739 |
| 2023-08-25 | $5.61 | $5.61 | $5.49 | $5.50 | $5.50 | 1,185 |
| 2023-08-24 | $5.63 | $5.71 | $5.50 | $5.71 | $5.71 | 5,322 |
| 2023-08-23 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 4,509 |
| 2023-08-22 | $5.65 | $5.65 | $5.58 | $5.58 | $5.58 | 55,096 |
| 2023-08-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 153 |
| 2023-08-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 521 |
| 2023-08-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 257 |
| 2023-08-16 | $5.93 | $5.93 | $5.55 | $5.55 | $5.55 | 715 |
| 2023-08-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 238 |
| 2023-08-14 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 1,304 |
| 2023-08-11 | $5.65 | $5.83 | $5.37 | $5.64 | $5.64 | 1,309 |
| 2023-08-10 | $5.91 | $5.91 | $5.65 | $5.65 | $5.65 | 1,441 |
| 2023-08-09 | $6.55 | $6.55 | $6.15 | $6.15 | $6.15 | 1,153 |
| 2023-08-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 501 |
| 2023-08-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 386 |
| 2023-08-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 454 |
| 2023-08-03 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 2,188 |
| 2023-08-02 | $6.46 | $6.57 | $6.17 | $6.17 | $6.17 | 1,319 |
| 2023-08-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2023-07-31 | $6.75 | $6.75 | $6.61 | $6.61 | $6.61 | 515 |
| 2023-07-28 | $6.56 | $6.56 | $6.52 | $6.52 | $6.52 | 618 |
| 2023-07-27 | $6.58 | $6.68 | $6.20 | $6.20 | $6.20 | 807 |
| 2023-07-26 | $6.44 | $6.47 | $6.44 | $6.47 | $6.47 | 1,087 |
| 2023-07-25 | $6.53 | $6.59 | $6.38 | $6.54 | $6.54 | 1,500 |
| 2023-07-24 | $6.30 | $6.41 | $6.26 | $6.37 | $6.37 | 5,243 |
| 2023-07-21 | $6.39 | $6.44 | $6.19 | $6.19 | $6.19 | 4,722 |
| 2023-07-20 | $6.48 | $6.68 | $6.48 | $6.50 | $6.50 | 3,833 |
| 2023-07-19 | $6.51 | $6.70 | $6.41 | $6.41 | $6.41 | 1,034 |
| 2023-07-18 | $6.50 | $6.66 | $6.40 | $6.56 | $6.56 | 1,855 |
| 2023-07-17 | $6.47 | $6.47 | $6.30 | $6.47 | $6.47 | 1,531 |
| 2023-07-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 3,401 |
| 2023-07-13 | $6.23 | $6.24 | $6.20 | $6.20 | $6.20 | 2,446 |
| 2023-07-12 | $6.23 | $6.23 | $6.10 | $6.10 | $6.10 | 973 |
| 2023-07-11 | $6.09 | $6.09 | $5.88 | $5.88 | $5.88 | 1,816 |
| 2023-07-10 | $5.97 | $5.97 | $5.89 | $5.89 | $5.89 | 1,439 |
| 2023-07-07 | $5.93 | $6.07 | $5.93 | $6.07 | $6.07 | 4,197 |
| 2023-07-06 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 1,040 |
| 2023-07-05 | $6.06 | $6.14 | $5.99 | $5.99 | $5.99 | 2,984 |
| 2023-07-03 | $6.24 | $6.36 | $6.24 | $6.36 | $6.36 | 950 |
| 2023-06-30 | $6.15 | $6.27 | $6.15 | $6.27 | $6.27 | 943 |
| 2023-06-29 | $5.75 | $6.10 | $5.75 | $6.07 | $6.07 | 6,394 |
| 2023-06-28 | $6.01 | $6.13 | $6.01 | $6.13 | $6.13 | 571 |
| 2023-06-27 | $6.00 | $6.06 | $5.90 | $6.06 | $6.06 | 4,335 |
| 2023-06-26 | $5.95 | $5.95 | $5.86 | $5.91 | $5.91 | 2,330 |
| 2023-06-23 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 2,208 |
| 2023-06-22 | $5.98 | $5.98 | $5.94 | $5.94 | $5.94 | 1,625 |
| 2023-06-21 | $6.03 | $6.03 | $5.96 | $5.96 | $5.96 | 11,921 |
| 2023-06-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,427 |
| 2023-06-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2 |
| 2023-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 68 |
| 2023-06-14 | $6.34 | $6.34 | $6.19 | $6.19 | $6.19 | 5,498 |
| 2023-06-13 | $6.03 | $6.10 | $6.00 | $6.10 | $6.10 | 1,231 |
| 2023-06-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 794 |
| 2023-06-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 488 |
| 2023-06-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 529 |
| 2023-06-07 | $5.97 | $5.97 | $5.88 | $5.88 | $5.88 | 1,335 |
| 2023-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 18 |
| 2023-06-05 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 619 |
| 2023-06-02 | $5.82 | $5.95 | $5.82 | $5.95 | $5.95 | 357 |
| 2023-06-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 385 |
| 2023-05-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2023-05-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 255 |
| 2023-05-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 500 |
| 2023-05-25 | $5.77 | $5.80 | $5.68 | $5.80 | $5.80 | 2,107 |
| 2023-05-24 | $5.77 | $5.89 | $5.77 | $5.89 | $5.89 | 1,006 |
| 2023-05-23 | $5.94 | $6.01 | $5.91 | $6.00 | $6.00 | 3,694 |
| 2023-05-22 | $5.99 | $6.05 | $5.94 | $6.05 | $6.05 | 2,819 |
| 2023-05-19 | $6.01 | $6.06 | $5.88 | $5.88 | $5.88 | 10,800 |
| 2023-05-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 245 |
| 2023-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,019 |
| 2023-05-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-15 | $6.03 | $6.10 | $6.02 | $6.07 | $6.07 | 2,524 |
| 2023-05-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 125 |
| 2023-05-11 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 81 |
| 2023-05-10 | $6.14 | $6.15 | $6.07 | $6.15 | $6.15 | 2,231 |
| 2023-05-09 | $6.10 | $6.13 | $5.96 | $6.13 | $6.13 | 55,233 |
| 2023-05-08 | $6.23 | $6.30 | $6.23 | $6.30 | $6.10 | 1,997 |
| 2023-05-05 | $6.09 | $6.18 | $6.09 | $6.18 | $5.99 | 5,089 |
| 2023-05-04 | $6.06 | $6.07 | $6.06 | $6.07 | $5.88 | 1,301 |
| 2023-05-03 | $5.95 | $5.99 | $5.86 | $5.99 | $5.80 | 3,876 |
| 2023-05-02 | $6.06 | $6.30 | $6.06 | $6.30 | $6.10 | 2,500 |
| 2023-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 2,027 |
| 2023-04-28 | $6.04 | $6.06 | $6.04 | $6.04 | $5.85 | 1,681 |
| 2023-04-27 | $5.94 | $6.06 | $5.93 | $5.95 | $5.76 | 2,854 |
| 2023-04-26 | $6.03 | $6.03 | $5.95 | $5.95 | $5.76 | 1,458 |
| 2023-04-25 | $5.94 | $5.94 | $5.92 | $5.92 | $5.73 | 2,260 |
| 2023-04-24 | $5.81 | $6.11 | $5.81 | $5.96 | $5.77 | 24,999 |
| 2023-04-21 | $5.95 | $6.03 | $5.95 | $6.03 | $5.84 | 26,936 |
| 2023-04-20 | $6.06 | $6.10 | $5.84 | $5.84 | $5.66 | 830 |
| 2023-04-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.74 | 235 |
| 2023-04-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 4,467 |
| 2023-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 466 |
| 2023-04-14 | $5.98 | $5.99 | $5.85 | $5.85 | $5.85 | 473 |
| 2023-04-13 | $5.88 | $5.88 | $5.70 | $5.86 | $5.86 | 1,536 |
| 2023-04-12 | $5.69 | $5.80 | $5.69 | $5.80 | $5.80 | 3,119 |
| 2023-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 366 |
| 2023-04-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 500 |
| 2023-04-06 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 558 |
| 2023-04-05 | $5.60 | $5.68 | $5.60 | $5.67 | $5.67 | 1,677 |
| 2023-04-04 | $5.78 | $5.81 | $5.75 | $5.75 | $5.75 | 1,209 |
| 2023-04-03 | $5.78 | $5.78 | $5.71 | $5.71 | $5.71 | 341 |
| 2023-03-31 | $5.91 | $5.91 | $5.81 | $5.81 | $5.81 | 1,362 |
| 2023-03-30 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 1,355 |
| 2023-03-29 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 50 |
| 2023-03-28 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 744 |
| 2023-03-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 59,518 |
| 2023-03-24 | $5.60 | $5.60 | $5.46 | $5.46 | $5.46 | 1,559 |
| 2023-03-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 236 |
| 2023-03-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1 |
| 2023-03-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-20 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 856 |
| 2023-03-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 240 |
| 2023-03-16 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 392 |
| 2023-03-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 17 |
| 2023-03-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 501 |
| 2023-03-13 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 1,475 |
| 2023-03-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 586 |
| 2023-03-09 | $6.19 | $6.32 | $6.19 | $6.32 | $6.32 | 1,001 |
| 2023-03-08 | $6.28 | $6.29 | $6.28 | $6.29 | $6.29 | 934 |
| 2023-03-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 153 |
| 2023-03-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 33 |
| 2023-03-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 415 |
| 2023-03-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 129 |
| 2023-03-01 | $6.30 | $6.33 | $6.30 | $6.33 | $6.33 | 2,154 |
| 2023-02-28 | $6.30 | $6.30 | $6.27 | $6.27 | $6.27 | 392 |
| 2023-02-27 | $6.32 | $6.32 | $6.31 | $6.32 | $6.32 | 1,779 |
| 2023-02-24 | $6.33 | $6.33 | $6.30 | $6.30 | $6.30 | 766 |
| 2023-02-23 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 1,388 |
| 2023-02-22 | $6.21 | $6.28 | $6.12 | $6.12 | $6.12 | 6,009 |
| 2023-02-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 130 |
| 2023-02-17 | $6.13 | $6.13 | $6.07 | $6.07 | $6.07 | 908 |
| 2023-02-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 14 |
| 2023-02-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,765 |
| 2023-02-14 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1 |
| 2023-02-13 | $5.90 | $6.11 | $5.90 | $6.11 | $6.11 | 14,592 |
| 2023-02-10 | $6.03 | $6.03 | $5.98 | $6.01 | $6.01 | 1,251 |
| 2023-02-09 | $5.98 | $6.03 | $5.98 | $6.03 | $6.03 | 2,400 |
| 2023-02-08 | $5.90 | $6.02 | $5.90 | $6.02 | $6.02 | 18,296 |
| 2023-02-07 | $5.90 | $5.97 | $5.90 | $5.97 | $5.97 | 1,800 |
| 2023-02-06 | $6.08 | $6.08 | $5.78 | $5.78 | $5.78 | 1,454 |
| 2023-02-03 | $6.33 | $6.40 | $5.82 | $6.11 | $6.11 | 63,830 |
| 2023-02-02 | $6.16 | $6.19 | $6.04 | $6.04 | $6.04 | 3,720 |
| 2023-02-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 25 |
| 2023-01-31 | $5.95 | $6.04 | $5.86 | $5.96 | $5.96 | 2,164 |
| 2023-01-30 | $5.94 | $6.08 | $5.94 | $6.08 | $6.08 | 66,215 |
| 2023-01-27 | $5.89 | $5.89 | $5.85 | $5.85 | $5.85 | 672 |
| 2023-01-26 | $5.86 | $5.96 | $5.77 | $5.96 | $5.96 | 512 |
| 2023-01-25 | $5.78 | $5.81 | $5.70 | $5.70 | $5.70 | 771 |
| 2023-01-24 | $5.74 | $5.74 | $5.67 | $5.67 | $5.67 | 3,712 |
| 2023-01-23 | $5.63 | $5.63 | $5.53 | $5.61 | $5.61 | 783 |
| 2023-01-20 | $5.58 | $5.58 | $5.46 | $5.46 | $5.46 | 858 |
| 2023-01-19 | $5.61 | $5.61 | $5.49 | $5.49 | $5.49 | 281 |
| 2023-01-18 | $5.73 | $5.76 | $5.61 | $5.61 | $5.61 | 1,314 |
| 2023-01-17 | $5.62 | $5.67 | $5.57 | $5.57 | $5.57 | 6,830 |
| 2023-01-13 | $5.62 | $5.65 | $5.56 | $5.64 | $5.64 | 3,050 |
| 2023-01-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 250 |
| 2023-01-11 | $5.50 | $5.60 | $5.50 | $5.57 | $5.57 | 2,136 |
| 2023-01-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 970 |
| 2023-01-09 | $5.49 | $5.49 | $5.38 | $5.40 | $5.40 | 926 |
| 2023-01-06 | $5.28 | $5.39 | $5.21 | $5.21 | $5.21 | 1,997 |
| 2023-01-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 462 |
| 2023-01-04 | $5.01 | $5.19 | $5.01 | $5.10 | $5.10 | 56,755 |
| 2023-01-03 | $4.92 | $4.97 | $4.83 | $4.92 | $4.92 | 3,533 |
| 2022-12-30 | $4.82 | $4.91 | $4.77 | $4.81 | $4.81 | 3,749 |
| 2022-12-29 | $4.79 | $4.82 | $4.68 | $4.68 | $4.68 | 3,656 |
| 2022-12-28 | $4.77 | $4.86 | $4.76 | $4.76 | $4.76 | 2,293 |
| 2022-12-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 16,495 |
| 2022-12-23 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 330 |
| 2022-12-22 | $4.68 | $4.74 | $4.68 | $4.74 | $4.74 | 754 |
| 2022-12-21 | $4.78 | $5.00 | $4.78 | $4.84 | $4.84 | 56,732 |
| 2022-12-20 | $4.58 | $4.84 | $4.58 | $4.75 | $4.75 | 4,888 |
| 2022-12-19 | $4.68 | $4.86 | $4.66 | $4.80 | $4.80 | 422,668 |
| 2022-12-16 | $4.89 | $4.99 | $4.81 | $4.89 | $4.89 | 3,411 |
| 2022-12-15 | $5.08 | $5.08 | $4.95 | $5.07 | $5.07 | 1,832 |
| 2022-12-14 | $5.09 | $5.17 | $5.06 | $5.17 | $5.17 | 6,264 |
| 2022-12-13 | $5.01 | $5.10 | $4.99 | $5.10 | $5.10 | 4,093 |
| 2022-12-12 | $5.04 | $5.09 | $4.88 | $4.88 | $4.88 | 3,621 |
| 2022-12-09 | $5.05 | $5.05 | $5.02 | $5.04 | $5.04 | 4,999 |
| 2022-12-08 | $5.05 | $5.05 | $5.00 | $5.03 | $5.03 | 9,526 |
| 2022-12-07 | $4.99 | $5.05 | $4.95 | $5.00 | $5.00 | 372,430 |
| 2022-12-06 | $5.02 | $5.15 | $4.89 | $4.98 | $4.98 | 380,732 |
| 2022-12-05 | $5.14 | $5.29 | $5.14 | $5.15 | $5.15 | 12,426 |
| 2022-12-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 649 |
| 2022-12-01 | $5.32 | $5.42 | $5.15 | $5.20 | $5.20 | 4,549 |
| 2022-11-30 | $5.23 | $5.23 | $5.09 | $5.20 | $5.20 | 1,888 |
| 2022-11-29 | $5.28 | $5.28 | $5.14 | $5.14 | $5.14 | 6,440 |
| 2022-11-28 | $5.31 | $5.43 | $5.17 | $5.17 | $5.17 | 9,287 |
| 2022-11-25 | $5.34 | $5.45 | $5.31 | $5.38 | $5.38 | 11,540 |
| 2022-11-23 | $5.25 | $5.30 | $5.15 | $5.18 | $5.18 | 16,248 |
| 2022-11-22 | $5.18 | $5.30 | $5.06 | $5.13 | $5.13 | 3,639 |
| 2022-11-21 | $5.15 | $5.28 | $5.12 | $5.18 | $5.18 | 8,352 |
| 2022-11-18 | $5.15 | $5.33 | $5.13 | $5.24 | $5.24 | 46,631 |
| 2022-11-17 | $4.86 | $5.22 | $4.86 | $5.16 | $5.16 | 4,629 |
| 2022-11-16 | $5.13 | $5.28 | $4.96 | $5.13 | $5.13 | 11,157 |
| 2022-11-15 | $5.31 | $5.36 | $5.18 | $5.31 | $5.31 | 20,491 |
| 2022-11-14 | $5.24 | $5.32 | $5.17 | $5.17 | $5.17 | 7,584 |
| 2022-11-11 | $5.15 | $5.36 | $5.15 | $5.32 | $5.32 | 1,544 |
| 2022-11-10 | $4.91 | $5.09 | $4.72 | $4.90 | $4.90 | 5,639 |
| 2022-11-09 | $4.73 | $4.75 | $4.65 | $4.66 | $4.66 | 2,454 |
| 2022-11-08 | $4.82 | $4.82 | $4.72 | $4.72 | $4.72 | 1,897 |
| 2022-11-07 | $4.66 | $4.81 | $4.66 | $4.79 | $4.79 | 15,508 |
| 2022-11-04 | $4.67 | $4.68 | $4.55 | $4.64 | $4.64 | 13,986 |
| 2022-11-03 | $4.34 | $4.47 | $4.34 | $4.39 | $4.39 | 6,009 |
| 2022-11-02 | $4.52 | $4.52 | $4.27 | $4.38 | $4.38 | 3,868 |
| 2022-11-01 | $4.78 | $4.78 | $4.43 | $4.43 | $4.43 | 5,528 |
| 2022-10-31 | $4.60 | $4.69 | $4.50 | $4.52 | $4.52 | 14,909 |
| 2022-10-28 | $4.61 | $4.76 | $4.45 | $4.45 | $4.45 | 4,220 |
| 2022-10-27 | $4.27 | $4.65 | $4.27 | $4.41 | $4.41 | 7,447 |
| 2022-10-26 | $4.25 | $4.51 | $4.25 | $4.48 | $4.48 | 5,757 |
| 2022-10-25 | $4.42 | $4.46 | $4.39 | $4.40 | $4.40 | 7,256 |
| 2022-10-24 | $4.40 | $4.51 | $4.33 | $4.39 | $4.39 | 23,540 |
| 2022-10-21 | $4.09 | $4.47 | $4.09 | $4.22 | $4.22 | 3,583 |
| 2022-10-20 | $4.39 | $4.40 | $4.17 | $4.21 | $4.21 | 3,240 |
| 2022-10-19 | $4.38 | $4.50 | $4.25 | $4.36 | $4.36 | 3,056 |
| 2022-10-18 | $4.42 | $4.44 | $4.25 | $4.43 | $4.43 | 3,691 |
| 2022-10-17 | $4.30 | $4.49 | $4.28 | $4.34 | $4.34 | 7,415 |
| 2022-10-14 | $4.23 | $4.32 | $3.98 | $3.98 | $3.98 | 3,234 |
| 2022-10-13 | $4.03 | $4.12 | $3.90 | $4.11 | $4.11 | 8,020 |
| 2022-10-12 | $4.10 | $4.10 | $3.99 | $4.02 | $4.02 | 4,625 |
| 2022-10-11 | $4.05 | $4.40 | $4.05 | $4.09 | $4.09 | 2,977 |
| 2022-10-10 | $4.10 | $4.27 | $3.92 | $4.25 | $4.25 | 11,571 |
| 2022-10-07 | $4.13 | $4.21 | $4.03 | $4.20 | $4.20 | 6,720 |
| 2022-10-06 | $3.94 | $4.26 | $3.94 | $4.11 | $4.11 | 10,391 |
| 2022-10-05 | $4.34 | $4.34 | $4.02 | $4.15 | $4.15 | 7,985 |
| 2022-10-04 | $4.20 | $4.35 | $4.20 | $4.26 | $4.26 | 4,691 |
| 2022-10-03 | $4.08 | $4.31 | $3.97 | $4.20 | $4.20 | 14,113 |
| 2022-09-30 | $3.94 | $4.02 | $3.91 | $3.91 | $3.91 | 5,306 |
| 2022-09-29 | $3.84 | $3.88 | $3.84 | $3.85 | $3.85 | 1,919 |
| 2022-09-28 | $3.94 | $3.94 | $3.87 | $3.91 | $3.91 | 6,569 |
| 2022-09-27 | $4.06 | $4.07 | $3.89 | $3.90 | $3.90 | 71,072 |
| 2022-09-26 | $4.05 | $4.18 | $3.97 | $3.97 | $3.97 | 10,217 |
| 2022-09-23 | $4.06 | $4.25 | $4.01 | $4.09 | $4.09 | 6,330 |
| 2022-09-22 | $4.34 | $4.35 | $4.17 | $4.20 | $4.20 | 3,201 |
| 2022-09-21 | $4.20 | $4.57 | $4.20 | $4.34 | $4.34 | 28,447 |
| 2022-09-20 | $4.52 | $4.52 | $4.49 | $4.49 | $4.49 | 473 |
| 2022-09-19 | $4.51 | $4.72 | $4.51 | $4.72 | $4.72 | 8,400 |
| 2022-09-16 | $4.61 | $4.61 | $4.25 | $4.48 | $4.48 | 3,923 |
| 2022-09-15 | $4.50 | $4.50 | $4.47 | $4.47 | $4.47 | 997 |
| 2022-09-14 | $4.56 | $4.59 | $4.39 | $4.59 | $4.59 | 3,133 |
| 2022-09-13 | $4.74 | $4.74 | $4.50 | $4.50 | $4.50 | 2,320 |
| 2022-09-12 | $4.94 | $5.09 | $4.79 | $4.79 | $4.79 | 4,767 |
| 2022-09-09 | $4.77 | $4.91 | $4.61 | $4.61 | $4.61 | 10,484 |
| 2022-09-08 | $4.60 | $4.80 | $4.40 | $4.55 | $4.55 | 4,888 |
| 2022-09-07 | $4.54 | $4.54 | $4.41 | $4.46 | $4.46 | 10,922 |
| 2022-09-06 | $4.46 | $4.46 | $4.22 | $4.35 | $4.35 | 10,150 |
| 2022-09-02 | $4.56 | $4.75 | $4.46 | $4.46 | $4.46 | 5,557 |
| 2022-09-01 | $4.51 | $4.51 | $4.25 | $4.40 | $4.40 | 3,890 |
| 2022-08-31 | $4.60 | $4.68 | $4.60 | $4.61 | $4.61 | 2,033 |
| 2022-08-30 | $4.72 | $4.72 | $4.52 | $4.63 | $4.63 | 37,201 |
| 2022-08-29 | $4.71 | $4.80 | $4.68 | $4.68 | $4.68 | 3,436 |
| 2022-08-26 | $4.67 | $4.88 | $4.60 | $4.60 | $4.60 | 9,382 |
| 2022-08-25 | $4.58 | $4.71 | $4.37 | $4.62 | $4.62 | 32,024 |
| 2022-08-24 | $4.54 | $4.65 | $4.33 | $4.65 | $4.65 | 3,098 |
| 2022-08-23 | $4.60 | $4.60 | $4.42 | $4.42 | $4.42 | 3,193 |
| 2022-08-22 | $4.55 | $4.65 | $4.45 | $4.45 | $4.45 | 3,064 |
| 2022-08-19 | $4.80 | $4.86 | $4.70 | $4.83 | $4.83 | 1,876 |
| 2022-08-18 | $4.90 | $4.94 | $4.83 | $4.85 | $4.85 | 2,101 |
| 2022-08-17 | $4.95 | $5.00 | $4.80 | $4.82 | $4.82 | 2,617 |
| 2022-08-16 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 739 |
| 2022-08-15 | $5.10 | $5.29 | $4.92 | $5.26 | $5.26 | 8,902 |
| 2022-08-12 | $5.07 | $5.28 | $5.07 | $5.13 | $5.13 | 3,571 |
| 2022-08-11 | $5.01 | $5.06 | $5.01 | $5.01 | $5.01 | 1,184 |
| 2022-08-10 | $4.93 | $5.07 | $4.80 | $5.03 | $5.03 | 3,636 |
| 2022-08-09 | $4.66 | $4.66 | $4.51 | $4.57 | $4.57 | 13,211 |
| 2022-08-08 | $4.77 | $4.88 | $4.77 | $4.77 | $4.77 | 4,953 |
| 2022-08-05 | $4.59 | $4.69 | $4.59 | $4.68 | $4.68 | 7,156 |
| 2022-08-04 | $4.63 | $4.63 | $4.51 | $4.54 | $4.54 | 3,855 |
| 2022-08-03 | $4.64 | $4.64 | $4.44 | $4.44 | $4.44 | 4,492 |
| 2022-08-02 | $4.47 | $4.49 | $4.31 | $4.35 | $4.35 | 1,983 |
| 2022-08-01 | $4.52 | $4.71 | $4.52 | $4.71 | $4.71 | 12,684 |
| 2022-07-29 | $4.53 | $4.74 | $4.47 | $4.51 | $4.51 | 4,702 |
| 2022-07-28 | $4.38 | $4.49 | $4.31 | $4.31 | $4.31 | 5,199 |
| 2022-07-27 | $4.22 | $4.26 | $4.10 | $4.10 | $4.10 | 3,188 |
| 2022-07-26 | $4.18 | $4.20 | $4.10 | $4.15 | $4.15 | 10,310 |
| 2022-07-25 | $4.36 | $4.41 | $4.28 | $4.28 | $4.28 | 24,781 |
| 2022-07-22 | $4.39 | $4.44 | $4.33 | $4.34 | $4.34 | 2,242 |
| 2022-07-21 | $4.43 | $4.43 | $4.21 | $4.32 | $4.32 | 11,615 |
| 2022-07-20 | $4.40 | $4.40 | $4.28 | $4.28 | $4.28 | 502 |
| 2022-07-19 | $4.30 | $4.42 | $4.09 | $4.33 | $4.33 | 1,004 |
| 2022-07-18 | $4.22 | $4.30 | $4.22 | $4.26 | $4.26 | 5,058 |
| 2022-07-15 | $4.10 | $4.13 | $4.10 | $4.10 | $4.10 | 2,982 |
| 2022-07-14 | $4.00 | $4.07 | $3.98 | $4.07 | $4.07 | 14,026 |
| 2022-07-13 | $4.03 | $4.10 | $4.01 | $4.03 | $4.03 | 2,842 |
| 2022-07-12 | $4.19 | $4.20 | $4.11 | $4.20 | $4.20 | 6,504 |
| 2022-07-11 | $4.14 | $4.23 | $4.03 | $4.03 | $4.03 | 5,926 |
| 2022-07-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 880 |
| 2022-07-07 | $4.08 | $4.08 | $3.97 | $3.97 | $3.97 | 3,421 |
| 2022-07-06 | $3.91 | $3.93 | $3.77 | $3.93 | $3.93 | 2,567 |
| 2022-07-05 | $4.24 | $4.24 | $3.90 | $4.16 | $4.16 | 13,769 |
| 2022-07-01 | $4.56 | $4.56 | $4.20 | $4.36 | $4.36 | 7,390 |
| 2022-06-30 | $4.25 | $4.38 | $4.12 | $4.21 | $4.21 | 12,715 |
| 2022-06-29 | $4.34 | $4.34 | $4.22 | $4.22 | $4.22 | 2,110 |
| 2022-06-28 | $4.38 | $4.38 | $4.21 | $4.21 | $4.21 | 2,754 |
| 2022-06-27 | $4.13 | $4.41 | $4.13 | $4.33 | $4.33 | 15,046 |
| 2022-06-24 | $4.35 | $4.37 | $4.24 | $4.36 | $4.36 | 2,669 |
| 2022-06-23 | $4.27 | $4.45 | $4.08 | $4.14 | $4.14 | 8,382 |
| 2022-06-22 | $4.50 | $4.56 | $4.38 | $4.40 | $4.40 | 2,805 |
| 2022-06-21 | $4.64 | $4.67 | $4.57 | $4.57 | $4.57 | 2,556 |
| 2022-06-17 | $4.84 | $4.84 | $4.59 | $4.59 | $4.59 | 1,605 |
| 2022-06-16 | $4.81 | $4.86 | $4.75 | $4.75 | $4.75 | 2,407 |
| 2022-06-15 | $4.78 | $5.07 | $4.76 | $4.76 | $4.76 | 3,112 |
| 2022-06-14 | $5.03 | $5.03 | $4.90 | $4.90 | $4.90 | 2,123 |
| 2022-06-13 | $4.98 | $5.07 | $4.81 | $4.85 | $4.85 | 14,449 |
| 2022-06-10 | $5.15 | $5.15 | $4.81 | $4.91 | $4.91 | 2,633 |
| 2022-06-09 | $5.46 | $5.46 | $5.20 | $5.20 | $5.20 | 4,366 |
| 2022-06-08 | $5.53 | $5.53 | $5.39 | $5.39 | $5.39 | 698 |
| 2022-06-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 808 |
| 2022-06-06 | $5.38 | $5.48 | $5.38 | $5.44 | $5.44 | 8,796 |
| 2022-06-03 | $5.43 | $5.44 | $5.29 | $5.32 | $5.32 | 2,219 |
| 2022-06-02 | $5.44 | $5.44 | $5.34 | $5.44 | $5.44 | 5,960 |
| 2022-06-01 | $5.47 | $5.47 | $5.15 | $5.23 | $5.23 | 1,711 |
| 2022-05-31 | $5.53 | $5.53 | $5.42 | $5.45 | $5.45 | 5,287 |
| 2022-05-27 | $5.55 | $5.56 | $5.45 | $5.50 | $5.50 | 1,861 |
| 2022-05-26 | $5.48 | $5.50 | $5.38 | $5.50 | $5.50 | 2,851 |
| 2022-05-25 | $5.36 | $5.38 | $5.27 | $5.30 | $5.30 | 3,020 |
| 2022-05-24 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 665 |
| 2022-05-23 | $5.19 | $5.38 | $5.16 | $5.21 | $5.21 | 6,429 |
| 2022-05-20 | $5.25 | $5.25 | $4.97 | $5.01 | $5.01 | 2,035 |
| 2022-05-19 | $5.19 | $5.20 | $5.05 | $5.05 | $5.05 | 8,685 |
| 2022-05-18 | $5.17 | $5.27 | $5.01 | $5.01 | $5.01 | 17,844 |
| 2022-05-17 | $5.29 | $5.29 | $5.07 | $5.07 | $5.07 | 12,860 |
| 2022-05-16 | $4.98 | $5.00 | $4.92 | $4.92 | $4.92 | 4,155 |
| 2022-05-13 | $4.96 | $4.98 | $4.92 | $4.92 | $4.92 | 3,242 |
| 2022-05-12 | $4.50 | $4.71 | $4.50 | $4.71 | $4.71 | 3,295 |
| 2022-05-11 | $5.07 | $5.07 | $4.84 | $4.93 | $4.93 | 14,064 |
| 2022-05-10 | $5.08 | $5.16 | $4.90 | $4.90 | $4.90 | 4,926 |
| 2022-05-09 | $5.03 | $5.06 | $4.86 | $4.94 | $4.94 | 8,979 |
| 2022-05-06 | $5.16 | $5.16 | $5.03 | $5.15 | $5.15 | 5,742 |
| 2022-05-05 | $5.26 | $5.26 | $5.05 | $5.05 | $5.05 | 704 |
| 2022-05-04 | $5.43 | $5.50 | $5.23 | $5.35 | $5.24 | 3,637 |
| 2022-05-03 | $5.63 | $5.63 | $5.42 | $5.48 | $5.37 | 20,361 |
| 2022-05-02 | $5.64 | $5.80 | $5.47 | $5.80 | $5.68 | 2,567 |
| 2022-04-29 | $5.73 | $5.87 | $5.62 | $5.71 | $5.59 | 2,139 |
| 2022-04-28 | $5.67 | $5.68 | $5.65 | $5.65 | $5.54 | 14,017 |
| 2022-04-27 | $5.81 | $5.81 | $5.68 | $5.70 | $5.58 | 30,115 |
| 2022-04-26 | $5.97 | $5.99 | $5.97 | $5.99 | $5.87 | 634 |
| 2022-04-25 | $5.93 | $6.04 | $5.79 | $5.79 | $5.67 | 73,012 |
| 2022-04-22 | $6.03 | $6.03 | $5.89 | $5.89 | $5.77 | 3,464 |
| 2022-04-21 | $6.13 | $6.13 | $5.92 | $5.93 | $5.81 | 2,475 |
| 2022-04-20 | $5.97 | $5.97 | $5.88 | $5.94 | $5.82 | 2,069 |
| 2022-04-19 | $5.94 | $5.94 | $5.76 | $5.76 | $5.64 | 5,627 |
| 2022-04-18 | $5.80 | $6.12 | $5.47 | $5.47 | $5.36 | 3,784 |
| 2022-04-14 | $5.82 | $5.88 | $5.70 | $5.70 | $5.58 | 1,254 |
| 2022-04-13 | $5.57 | $5.87 | $5.57 | $5.76 | $5.64 | 1,885 |
| 2022-04-12 | $6.01 | $6.01 | $5.75 | $5.75 | $5.63 | 1,340 |
| 2022-04-11 | $5.78 | $5.86 | $5.71 | $5.71 | $5.59 | 4,407 |
| 2022-04-08 | $5.60 | $5.78 | $5.60 | $5.73 | $5.61 | 3,650 |
| 2022-04-07 | $5.57 | $5.60 | $5.41 | $5.41 | $5.30 | 2,902 |
| 2022-04-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 32,427 |
| 2022-04-05 | $5.90 | $5.90 | $5.67 | $5.89 | $5.77 | 1,211 |
| 2022-04-04 | $5.90 | $6.06 | $5.90 | $6.04 | $5.91 | 13,919 |
| 2022-04-01 | $6.13 | $6.35 | $5.92 | $5.97 | $5.85 | 11,355 |
| 2022-03-31 | $6.11 | $6.12 | $6.03 | $6.03 | $5.90 | 1,095 |
| 2022-03-30 | $6.19 | $6.19 | $6.05 | $6.05 | $5.93 | 1,318 |
| 2022-03-29 | $6.24 | $6.40 | $6.18 | $6.24 | $6.11 | 9,477 |
| 2022-03-28 | $6.02 | $6.02 | $5.89 | $5.89 | $5.77 | 3,769 |
| 2022-03-25 | $6.10 | $6.10 | $5.95 | $5.95 | $5.83 | 1,705 |
| 2022-03-24 | $6.23 | $6.24 | $6.17 | $6.24 | $6.11 | 977 |
| 2022-03-23 | $6.27 | $6.34 | $6.19 | $6.32 | $6.19 | 3,434 |
| 2022-03-22 | $6.40 | $6.40 | $6.29 | $6.32 | $6.19 | 3,980 |
| 2022-03-21 | $6.35 | $6.40 | $6.23 | $6.32 | $6.19 | 2,869 |
| 2022-03-18 | $6.39 | $6.42 | $6.32 | $6.32 | $6.19 | 2,869 |
| 2022-03-17 | $6.27 | $6.66 | $6.27 | $6.33 | $6.20 | 6,186 |
| 2022-03-16 | $6.30 | $6.42 | $6.06 | $6.06 | $5.94 | 5,908 |
| 2022-03-15 | $6.16 | $6.25 | $5.92 | $6.25 | $6.12 | 4,954 |
| 2022-03-14 | $6.26 | $6.49 | $5.97 | $5.97 | $5.85 | 3,559 |
| 2022-03-11 | $5.88 | $6.12 | $5.74 | $5.74 | $5.62 | 1,194 |
| 2022-03-10 | $5.95 | $6.08 | $5.81 | $5.81 | $5.69 | 2,800 |
| 2022-03-09 | $5.73 | $6.19 | $5.73 | $5.95 | $5.83 | 34,731 |
| 2022-03-08 | $5.15 | $5.46 | $5.15 | $5.46 | $5.35 | 2,299 |
| 2022-03-07 | $5.50 | $5.50 | $5.20 | $5.20 | $5.10 | 6,463 |
| 2022-03-04 | $5.34 | $5.39 | $5.28 | $5.28 | $5.17 | 4,035 |
| 2022-03-03 | $5.40 | $5.76 | $5.40 | $5.47 | $5.36 | 2,401 |
| 2022-03-02 | $5.58 | $5.69 | $5.58 | $5.60 | $5.49 | 2,514 |
| 2022-03-01 | $5.66 | $5.66 | $5.34 | $5.44 | $5.33 | 5,359 |
| 2022-02-28 | $5.84 | $6.05 | $5.84 | $6.05 | $5.93 | 3,778 |
| 2022-02-25 | $6.25 | $6.41 | $6.18 | $6.32 | $6.19 | 3,305 |
| 2022-02-24 | $6.00 | $6.15 | $5.60 | $6.15 | $6.02 | 5,344 |
| 2022-02-23 | $6.89 | $6.89 | $6.55 | $6.70 | $6.56 | 2,981 |
| 2022-02-22 | $6.91 | $7.11 | $6.71 | $6.71 | $6.57 | 1,129 |
| 2022-02-18 | $7.20 | $7.20 | $6.92 | $6.92 | $6.78 | 2,168 |
| 2022-02-17 | $7.22 | $7.30 | $7.06 | $7.06 | $6.92 | 901 |
| 2022-02-16 | $7.30 | $7.30 | $7.04 | $7.25 | $7.10 | 1,472 |
| 2022-02-15 | $6.97 | $7.12 | $6.97 | $7.12 | $6.97 | 4,115 |
| 2022-02-14 | $6.83 | $6.98 | $6.83 | $6.89 | $6.75 | 7,439 |
| 2022-02-11 | $7.27 | $7.45 | $7.06 | $7.18 | $7.03 | 1,686 |
| 2022-02-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.20 | 1,256 |
| 2022-02-09 | $7.30 | $7.43 | $7.17 | $7.39 | $7.24 | 2,023 |
| 2022-02-08 | $6.99 | $7.26 | $6.99 | $7.06 | $6.92 | 2,364 |
| 2022-02-07 | $7.17 | $7.33 | $7.13 | $7.18 | $7.04 | 1,528 |
| 2022-02-04 | $7.17 | $7.44 | $7.05 | $7.35 | $7.20 | 3,573 |
| 2022-02-03 | $7.44 | $7.61 | $7.26 | $7.61 | $7.46 | 2,011 |
| 2022-02-02 | $7.47 | $7.61 | $7.41 | $7.41 | $7.26 | 5,752 |
| 2022-02-01 | $7.19 | $7.38 | $7.19 | $7.34 | $7.19 | 1,293 |
| 2022-01-31 | $7.11 | $7.38 | $7.06 | $7.06 | $6.92 | 3,366 |
| 2022-01-28 | $7.08 | $7.28 | $6.95 | $7.17 | $7.03 | 2,330 |
| 2022-01-27 | $7.08 | $7.21 | $6.98 | $6.98 | $6.83 | 6,316 |
| 2022-01-26 | $7.11 | $7.34 | $6.95 | $6.95 | $6.81 | 3,081 |
| 2022-01-25 | $7.08 | $7.11 | $6.96 | $7.06 | $6.91 | 4,889 |
| 2022-01-24 | $7.33 | $7.33 | $7.00 | $7.15 | $7.01 | 4,174 |
| 2022-01-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.43 | 16,225 |
| 2022-01-20 | $7.75 | $7.78 | $7.54 | $7.54 | $7.39 | 3,001 |
| 2022-01-19 | $7.55 | $7.75 | $7.55 | $7.70 | $7.54 | 2,130 |
| 2022-01-18 | $7.38 | $7.58 | $7.38 | $7.49 | $7.34 | 18,116 |
| 2022-01-14 | $7.47 | $7.78 | $7.29 | $7.29 | $7.14 | 2,028 |
| 2022-01-13 | $7.52 | $7.76 | $7.48 | $7.48 | $7.33 | 6,227 |
| 2022-01-12 | $7.41 | $7.65 | $7.38 | $7.65 | $7.50 | 17,787 |
| 2022-01-11 | $7.34 | $7.54 | $7.20 | $7.41 | $7.26 | 5,341 |
| 2022-01-10 | $7.39 | $7.58 | $7.19 | $7.58 | $7.43 | 2,057 |
| 2022-01-07 | $7.70 | $7.70 | $7.21 | $7.48 | $7.32 | 2,420 |
| 2022-01-06 | $7.40 | $7.40 | $7.25 | $7.30 | $7.15 | 2,898 |
| 2022-01-05 | $7.42 | $7.42 | $7.35 | $7.38 | $7.23 | 2,464 |
| 2022-01-04 | $7.40 | $7.45 | $7.30 | $7.45 | $7.30 | 5,888 |
| 2022-01-03 | $7.35 | $7.35 | $7.34 | $7.34 | $7.19 | 346 |
| 2021-12-31 | $7.44 | $7.44 | $7.24 | $7.32 | $7.17 | 5,814 |
| 2021-12-30 | $7.46 | $7.46 | $7.24 | $7.35 | $7.20 | 3,057 |
| 2021-12-29 | $7.43 | $7.51 | $7.18 | $7.18 | $7.04 | 4,977 |
| 2021-12-28 | $7.33 | $7.36 | $7.15 | $7.26 | $7.11 | 3,789 |
| 2021-12-27 | $7.33 | $7.33 | $7.18 | $7.18 | $7.04 | 1,293 |
| 2021-12-23 | $7.19 | $7.30 | $7.01 | $7.13 | $6.99 | 13,214 |
| 2021-12-22 | $7.12 | $7.20 | $7.04 | $7.04 | $6.90 | 2,716 |
| 2021-12-21 | $7.08 | $7.24 | $7.07 | $7.08 | $6.94 | 1,389 |
| 2021-12-20 | $6.89 | $7.16 | $6.89 | $6.92 | $6.78 | 16,810 |
| 2021-12-17 | $7.21 | $7.42 | $7.00 | $7.20 | $7.05 | 3,330 |
| 2021-12-16 | $7.21 | $7.48 | $7.14 | $7.29 | $7.14 | 2,372 |
| 2021-12-15 | $7.30 | $7.30 | $7.29 | $7.29 | $7.14 | 1,678 |
| 2021-12-14 | $7.10 | $7.50 | $7.10 | $7.20 | $7.05 | 15,988 |
| 2021-12-13 | $7.43 | $7.47 | $7.25 | $7.29 | $7.14 | 3,425 |
| 2021-12-10 | $7.51 | $7.51 | $7.48 | $7.49 | $7.33 | 1,568 |
| 2021-12-09 | $7.73 | $7.73 | $7.50 | $7.50 | $7.35 | 3,490 |
| 2021-12-08 | $7.62 | $7.64 | $7.62 | $7.64 | $7.49 | 544 |
| 2021-12-07 | $7.55 | $7.66 | $7.55 | $7.55 | $7.40 | 11,787 |
| 2021-12-06 | $7.39 | $7.61 | $7.21 | $7.22 | $7.07 | 11,178 |
| 2021-12-03 | $7.38 | $7.54 | $7.37 | $7.54 | $7.39 | 10,765 |
| 2021-12-02 | $7.25 | $7.54 | $7.25 | $7.54 | $7.39 | 9,777 |
| 2021-12-01 | $7.39 | $7.49 | $7.37 | $7.41 | $7.26 | 2,108 |
| 2021-11-30 | $7.41 | $7.41 | $7.32 | $7.32 | $7.17 | 599 |
| 2021-11-29 | $7.50 | $7.50 | $7.44 | $7.44 | $7.29 | 1,273 |
| 2021-11-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.30 | 276 |
| 2021-11-24 | $7.68 | $7.68 | $7.47 | $7.58 | $7.42 | 1,850 |
| 2021-11-23 | $7.42 | $7.65 | $7.42 | $7.60 | $7.45 | 4,692 |
| 2021-11-22 | $7.66 | $7.67 | $7.53 | $7.53 | $7.38 | 5,558 |
| 2021-11-19 | $7.57 | $7.62 | $7.49 | $7.49 | $7.34 | 2,464 |
| 2021-11-18 | $7.64 | $7.76 | $7.56 | $7.56 | $7.41 | 6,305 |
| 2021-11-17 | $7.68 | $7.68 | $7.54 | $7.54 | $7.39 | 604 |
| 2021-11-16 | $7.75 | $7.88 | $7.75 | $7.88 | $7.72 | 2,810 |
| 2021-11-15 | $7.60 | $7.99 | $7.60 | $7.63 | $7.48 | 3,011 |
| 2021-11-12 | $7.78 | $7.78 | $7.67 | $7.67 | $7.52 | 369 |
| 2021-11-11 | $7.65 | $7.78 | $7.60 | $7.60 | $7.45 | 1,863 |
| 2021-11-10 | $7.66 | $7.70 | $7.51 | $7.51 | $7.36 | 3,906 |
| 2021-11-09 | $7.71 | $7.81 | $7.63 | $7.63 | $7.48 | 713 |
| 2021-11-08 | $7.35 | $7.44 | $7.35 | $7.44 | $7.28 | 1,017 |
| 2021-11-05 | $7.33 | $7.37 | $7.33 | $7.36 | $7.21 | 697 |
| 2021-11-04 | $7.40 | $7.40 | $7.18 | $7.29 | $7.14 | 3,062 |
| 2021-11-03 | $7.27 | $7.38 | $7.25 | $7.38 | $7.23 | 4,759 |
| 2021-11-02 | $7.25 | $7.25 | $7.08 | $7.10 | $6.96 | 1,356 |
| 2021-11-01 | $7.21 | $7.21 | $7.09 | $7.10 | $6.96 | 1,356 |
| 2021-10-29 | $6.95 | $7.02 | $6.95 | $7.02 | $6.88 | 1,244 |
| 2021-10-28 | $7.35 | $7.35 | $7.08 | $7.08 | $6.94 | 1,305 |
| 2021-10-27 | $7.29 | $7.29 | $7.08 | $7.08 | $6.94 | 2,837 |
| 2021-10-26 | $7.24 | $7.38 | $7.19 | $7.38 | $7.23 | 3,404 |
| 2021-10-25 | $7.28 | $7.41 | $7.28 | $7.41 | $7.26 | 684 |
| 2021-10-22 | $7.24 | $7.27 | $7.10 | $7.25 | $7.10 | 915 |
| 2021-10-21 | $7.16 | $7.19 | $7.10 | $7.11 | $6.97 | 1,195 |
| 2021-10-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.05 | 208 |
| 2021-10-19 | $7.08 | $7.20 | $7.08 | $7.20 | $7.05 | 1,471 |
| 2021-10-18 | $6.95 | $7.02 | $6.83 | $6.83 | $6.69 | 1,888 |
| 2021-10-15 | $6.91 | $6.91 | $6.78 | $6.80 | $6.66 | 1,899 |
| 2021-10-14 | $6.98 | $6.98 | $6.87 | $6.87 | $6.73 | 2,444 |
| 2021-10-13 | $6.80 | $6.90 | $6.72 | $6.80 | $6.66 | 4,899 |
| 2021-10-12 | $6.83 | $6.95 | $6.74 | $6.95 | $6.81 | 2,794 |
| 2021-10-11 | $6.76 | $6.76 | $6.67 | $6.70 | $6.56 | 3,246 |
| 2021-10-08 | $6.88 | $7.15 | $6.62 | $6.90 | $6.76 | 773 |
| 2021-10-07 | $6.79 | $6.81 | $6.52 | $6.54 | $6.41 | 4,320 |
| 2021-10-06 | $6.61 | $6.88 | $6.35 | $6.37 | $6.24 | 1,773 |
| 2021-10-05 | $6.67 | $6.67 | $6.44 | $6.44 | $6.31 | 17,999 |
| 2021-10-04 | $6.79 | $6.79 | $6.62 | $6.62 | $6.48 | 1,095 |
| 2021-10-01 | $6.75 | $6.99 | $6.75 | $6.80 | $6.66 | 1,385 |
| 2021-09-30 | $6.76 | $6.94 | $6.67 | $6.94 | $6.80 | 1,106 |
| 2021-09-29 | $6.86 | $6.86 | $6.73 | $6.81 | $6.67 | 717 |
| 2021-09-28 | $6.60 | $6.95 | $6.60 | $6.94 | $6.80 | 5,923 |
| 2021-09-27 | $6.72 | $6.93 | $6.72 | $6.76 | $6.62 | 2,604 |
| 2021-09-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.11 | 338 |
| 2021-09-23 | $7.28 | $7.28 | $7.26 | $7.26 | $7.11 | 680 |
| 2021-09-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.91 | 70 |
| 2021-09-21 | $7.27 | $7.27 | $7.05 | $7.05 | $6.91 | 868 |
| 2021-09-20 | $7.18 | $7.19 | $7.06 | $7.06 | $6.92 | 1,428 |
| 2021-09-17 | $7.36 | $7.36 | $7.16 | $7.27 | $7.12 | 1,189 |
| 2021-09-16 | $7.61 | $7.65 | $7.61 | $7.65 | $7.49 | 1,016 |
| 2021-09-15 | $7.63 | $7.87 | $7.58 | $7.73 | $7.57 | 1,105 |
| 2021-09-14 | $8.07 | $8.07 | $7.73 | $7.73 | $7.57 | 1,910 |
| 2021-09-13 | $7.82 | $7.84 | $7.82 | $7.84 | $7.68 | 657 |
| 2021-09-10 | $7.83 | $7.89 | $7.75 | $7.76 | $7.60 | 3,059 |
| 2021-09-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 75 |
| 2021-09-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 937 |
| 2021-09-07 | $8.01 | $8.18 | $7.97 | $7.97 | $7.80 | 1,471 |
| 2021-09-03 | $7.91 | $8.01 | $7.91 | $8.01 | $7.85 | 1,226 |
| 2021-09-02 | $7.92 | $8.14 | $7.84 | $7.84 | $7.68 | 2,831 |
| 2021-09-01 | $7.78 | $8.06 | $7.76 | $7.98 | $7.82 | 3,090 |
| 2021-08-31 | $8.01 | $8.20 | $7.76 | $7.76 | $7.60 | 3,945 |
| 2021-08-30 | $8.00 | $8.29 | $7.96 | $8.20 | $8.03 | 7,644 |
| 2021-08-27 | $8.13 | $8.31 | $8.10 | $8.29 | $8.12 | 4,240 |
| 2021-08-26 | $8.06 | $8.25 | $8.00 | $8.00 | $7.84 | 13,639 |
| 2021-08-25 | $7.81 | $8.01 | $7.81 | $8.01 | $7.84 | 1,388 |
| 2021-08-24 | $8.10 | $8.13 | $7.96 | $7.96 | $7.80 | 749 |
| 2021-08-23 | $8.44 | $8.44 | $7.69 | $8.44 | $8.27 | 3,219 |
| 2021-08-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.10 | 367 |
| 2021-08-19 | $7.98 | $8.19 | $7.59 | $7.84 | $7.68 | 1,435 |
| 2021-08-18 | $8.14 | $8.53 | $8.14 | $8.14 | $7.97 | 594 |
| 2021-08-17 | $8.15 | $8.16 | $7.82 | $7.82 | $7.66 | 655 |
| 2021-08-16 | $8.38 | $8.38 | $8.36 | $8.36 | $8.19 | 622 |
| 2021-08-13 | $8.38 | $8.38 | $8.31 | $8.31 | $8.14 | 975 |
| 2021-08-12 | $8.35 | $8.36 | $8.35 | $8.36 | $8.19 | 1,275 |
| 2021-08-11 | $8.20 | $8.38 | $7.90 | $8.15 | $7.99 | 5,633 |
| 2021-08-10 | $8.01 | $8.01 | $7.81 | $7.92 | $7.76 | 2,732 |
| 2021-08-09 | $7.97 | $8.19 | $7.97 | $7.97 | $7.81 | 585 |
| 2021-08-06 | $8.01 | $8.03 | $7.84 | $8.03 | $7.86 | 968 |
| 2021-08-05 | $8.18 | $8.18 | $8.04 | $8.04 | $7.88 | 964 |
| 2021-08-04 | $8.38 | $8.38 | $8.35 | $8.35 | $8.18 | 796 |
| 2021-08-03 | $7.82 | $8.43 | $7.82 | $8.38 | $8.21 | 1,929 |
| 2021-08-02 | $8.23 | $8.32 | $8.14 | $8.14 | $7.98 | 1,159 |
| 2021-07-30 | $8.14 | $8.35 | $7.92 | $7.92 | $7.76 | 3,382 |
| 2021-07-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.82 | 403 |
| 2021-07-28 | $8.08 | $8.08 | $8.08 | $8.08 | $7.92 | 621 |
| 2021-07-27 | $7.87 | $8.01 | $7.86 | $8.01 | $7.84 | 1,109 |
| 2021-07-26 | $7.95 | $7.99 | $7.81 | $7.83 | $7.67 | 6,311 |
| 2021-07-23 | $7.94 | $8.13 | $7.77 | $7.98 | $7.82 | 14,829 |
| 2021-07-22 | $7.98 | $7.98 | $7.83 | $7.83 | $7.67 | 31,827 |
| 2021-07-21 | $7.61 | $8.11 | $7.61 | $8.11 | $7.95 | 836 |
| 2021-07-20 | $7.98 | $7.98 | $7.61 | $7.61 | $7.46 | 780 |
| 2021-07-19 | $8.13 | $8.13 | $8.13 | $8.13 | $7.97 | 348 |
| 2021-07-16 | $7.83 | $8.13 | $7.83 | $8.13 | $7.97 | 1,190 |
| 2021-07-15 | $7.83 | $8.04 | $7.55 | $8.04 | $7.88 | 500 |
| 2021-07-14 | $7.96 | $7.96 | $7.90 | $7.90 | $7.74 | 870 |
| 2021-07-13 | $8.13 | $8.13 | $7.88 | $8.11 | $7.95 | 1,005 |
| 2021-07-12 | $7.90 | $7.90 | $7.67 | $7.68 | $7.53 | 1,027 |
| 2021-07-09 | $7.88 | $8.13 | $7.66 | $7.88 | $7.72 | 10,771 |
| 2021-07-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.94 | 387 |
| 2021-07-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.67 | 313 |
| 2021-07-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.62 | 893 |
| 2021-07-02 | $7.55 | $8.00 | $7.55 | $7.58 | $7.43 | 2,022 |
| 2021-07-01 | $7.99 | $7.99 | $7.85 | $7.85 | $7.69 | 3,781 |
| 2021-06-30 | $7.71 | $7.98 | $7.71 | $7.98 | $7.82 | 1,340 |
| 2021-06-29 | $7.71 | $7.98 | $7.46 | $7.47 | $7.32 | 1,876 |
| 2021-06-28 | $7.64 | $7.96 | $7.64 | $7.96 | $7.80 | 1,295 |
| 2021-06-25 | $7.70 | $7.99 | $7.40 | $7.42 | $7.27 | 2,470 |
| 2021-06-24 | $7.70 | $7.93 | $7.40 | $7.42 | $7.27 | 5,517 |
| 2021-06-23 | $7.75 | $8.05 | $7.47 | $7.47 | $7.32 | 1,244 |
| 2021-06-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.41 | 438 |
| 2021-06-21 | $7.71 | $8.10 | $7.59 | $7.59 | $7.44 | 12,694 |
| 2021-06-18 | $7.82 | $8.13 | $7.52 | $7.52 | $7.37 | 896 |
| 2021-06-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.68 | 396 |
| 2021-06-16 | $8.06 | $8.06 | $7.82 | $7.82 | $7.66 | 553 |
| 2021-06-15 | $7.97 | $8.38 | $7.97 | $8.38 | $8.21 | 755 |
| 2021-06-14 | $8.13 | $8.40 | $7.94 | $7.94 | $7.78 | 1,691 |
| 2021-06-11 | $7.92 | $8.13 | $7.92 | $8.13 | $7.97 | 1,602 |
| 2021-06-10 | $8.13 | $8.13 | $7.88 | $7.88 | $7.72 | 787 |
| 2021-06-09 | $8.13 | $8.13 | $8.13 | $8.13 | $7.96 | 610 |
| 2021-06-08 | $7.51 | $8.13 | $7.51 | $7.54 | $7.39 | 950 |
| 2021-06-07 | $7.88 | $8.13 | $7.69 | $7.99 | $7.83 | 2,345 |
| 2021-06-04 | $7.66 | $8.19 | $7.66 | $8.13 | $7.97 | 1,348 |
| 2021-06-03 | $7.87 | $8.15 | $7.47 | $7.47 | $7.32 | 1,428 |
| 2021-06-02 | $7.81 | $8.14 | $7.61 | $7.61 | $7.46 | 1,716 |
| 2021-06-01 | $7.55 | $8.05 | $7.55 | $8.05 | $7.89 | 1,801 |
| 2021-05-28 | $8.01 | $8.01 | $7.81 | $7.81 | $7.65 | 1,708 |
| 2021-05-27 | $8.03 | $8.03 | $8.03 | $8.03 | $7.87 | 743 |
| 2021-05-26 | $7.94 | $7.95 | $7.94 | $7.95 | $7.79 | 487 |
| 2021-05-25 | $8.03 | $8.03 | $7.99 | $7.99 | $7.83 | 1,111 |
| 2021-05-24 | $7.90 | $8.14 | $7.78 | $7.85 | $7.69 | 3,518 |
| 2021-05-21 | $7.69 | $7.92 | $7.69 | $7.79 | $7.63 | 2,608 |
| 2021-05-20 | $8.00 | $8.00 | $7.68 | $7.77 | $7.61 | 7,208 |
| 2021-05-19 | $7.91 | $8.25 | $7.91 | $8.25 | $8.08 | 3,272 |
| 2021-05-18 | $7.81 | $8.19 | $7.81 | $8.19 | $8.02 | 964 |
| 2021-05-17 | $7.82 | $7.82 | $7.82 | $7.82 | $7.66 | 1,254 |
| 2021-05-14 | $7.70 | $7.87 | $7.66 | $7.81 | $7.65 | 882 |
| 2021-05-13 | $7.60 | $7.90 | $7.60 | $7.61 | $7.46 | 948 |
| 2021-05-12 | $7.80 | $7.80 | $7.48 | $7.69 | $7.53 | 1,910 |
| 2021-05-11 | $7.97 | $8.25 | $7.89 | $7.89 | $7.73 | 941 |
| 2021-05-10 | $8.14 | $8.23 | $8.02 | $8.02 | $7.86 | 1,601 |
| 2021-05-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.84 | 370 |
| 2021-05-06 | $8.45 | $8.45 | $8.00 | $8.00 | $7.84 | 3,032 |
| 2021-05-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.67 | 329 |
| 2021-05-04 | $7.92 | $8.32 | $7.92 | $8.00 | $7.70 | 12,517 |
| 2021-05-03 | $8.00 | $8.00 | $7.79 | $7.79 | $7.50 | 1,047 |
| 2021-04-30 | $7.84 | $7.84 | $7.75 | $7.75 | $7.46 | 3,632 |
| 2021-04-29 | $8.00 | $8.25 | $7.85 | $7.86 | $7.57 | 5,196 |
| 2021-04-28 | $8.00 | $8.01 | $7.90 | $7.92 | $7.62 | 6,688 |
| 2021-04-27 | $7.73 | $7.92 | $7.51 | $7.83 | $7.54 | 2,770 |
| 2021-04-26 | $7.85 | $7.94 | $7.85 | $7.89 | $7.60 | 3,842 |
| 2021-04-23 | $8.05 | $8.05 | $7.72 | $7.72 | $7.43 | 4,564 |
| 2021-04-22 | $7.80 | $7.95 | $7.70 | $7.79 | $7.50 | 2,942 |
| 2021-04-21 | $7.81 | $7.81 | $7.67 | $7.70 | $7.41 | 1,742 |
| 2021-04-20 | $7.76 | $7.78 | $7.56 | $7.56 | $7.28 | 1,387 |
| 2021-04-19 | $8.00 | $8.00 | $7.53 | $7.55 | $7.27 | 1,563 |
| 2021-04-16 | $7.79 | $7.85 | $7.75 | $7.76 | $7.47 | 2,841 |
| 2021-04-15 | $7.76 | $7.80 | $7.73 | $7.79 | $7.50 | 2,356 |
| 2021-04-14 | $7.55 | $7.69 | $7.35 | $7.69 | $7.40 | 3,321 |
| 2021-04-13 | $7.90 | $8.04 | $7.69 | $7.69 | $7.40 | 1,599 |
| 2021-04-12 | $8.05 | $8.05 | $7.70 | $7.72 | $7.43 | 1,651 |
| 2021-04-09 | $7.64 | $7.76 | $7.55 | $7.68 | $7.39 | 4,155 |
| 2021-04-08 | $7.80 | $7.80 | $7.51 | $7.74 | $7.45 | 5,814 |
| 2021-04-07 | $7.55 | $7.95 | $7.55 | $7.94 | $7.64 | 1,585 |
| 2021-04-06 | $7.59 | $7.65 | $7.52 | $7.64 | $7.35 | 1,770 |
| 2021-04-05 | $7.01 | $7.80 | $7.01 | $7.79 | $7.50 | 1,384 |
| 2021-04-01 | $7.41 | $7.80 | $7.17 | $7.30 | $7.03 | 4,503 |
| 2021-03-31 | $7.36 | $7.37 | $7.36 | $7.37 | $7.09 | 674 |
| 2021-03-30 | $7.27 | $7.44 | $7.15 | $7.18 | $6.91 | 2,343 |
| 2021-03-29 | $7.49 | $7.49 | $7.19 | $7.21 | $6.94 | 2,037 |
| 2021-03-26 | $7.38 | $7.53 | $7.38 | $7.53 | $7.25 | 1,362 |
| 2021-03-25 | $7.60 | $7.60 | $7.11 | $7.16 | $6.89 | 3,254 |
| 2021-03-24 | $7.16 | $7.33 | $7.16 | $7.31 | $7.04 | 1,966 |
| 2021-03-23 | $7.11 | $7.20 | $7.04 | $7.20 | $6.93 | 1,201 |
| 2021-03-22 | $7.00 | $7.48 | $7.00 | $7.01 | $6.75 | 3,686 |
| 2021-03-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.97 | 752 |
| 2021-03-18 | $7.79 | $7.79 | $7.17 | $7.46 | $7.18 | 1,153 |
| 2021-03-17 | $7.28 | $7.40 | $7.28 | $7.29 | $7.02 | 1,547 |
| 2021-03-16 | $7.29 | $7.48 | $7.29 | $7.40 | $7.12 | 1,780 |
| 2021-03-15 | $7.19 | $7.37 | $7.12 | $7.12 | $6.85 | 5,139 |
| 2021-03-12 | $7.59 | $7.59 | $7.06 | $7.08 | $6.82 | 1,663 |
| 2021-03-11 | $7.28 | $7.28 | $7.15 | $7.20 | $6.93 | 5,525 |
| 2021-03-10 | $7.16 | $7.16 | $7.02 | $7.02 | $6.76 | 625 |
| 2021-03-09 | $7.10 | $7.12 | $7.06 | $7.07 | $6.81 | 1,376 |
| 2021-03-08 | $6.95 | $6.95 | $6.80 | $6.92 | $6.66 | 645 |
| 2021-03-05 | $6.85 | $7.02 | $6.72 | $7.01 | $6.75 | 2,097 |
| 2021-03-04 | $6.87 | $7.08 | $6.78 | $6.78 | $6.53 | 1,129 |
| 2021-03-03 | $6.80 | $6.96 | $6.80 | $6.92 | $6.66 | 5,392 |
| 2021-03-02 | $6.68 | $7.06 | $6.68 | $7.06 | $6.80 | 2,608 |
| 2021-03-01 | $6.87 | $6.87 | $6.60 | $6.60 | $6.35 | 1,509 |
| 2021-02-26 | $6.69 | $6.85 | $6.55 | $6.66 | $6.41 | 430,865 |
| 2021-02-25 | $6.55 | $6.94 | $6.55 | $6.83 | $6.57 | 2,772 |
| 2021-02-24 | $6.89 | $7.06 | $6.81 | $6.83 | $6.57 | 2,772 |
| 2021-02-23 | $6.50 | $6.94 | $6.50 | $6.80 | $6.55 | 1,868 |
| 2021-02-22 | $6.60 | $7.03 | $6.56 | $6.86 | $6.60 | 3,216 |
| 2021-02-19 | $6.70 | $7.00 | $6.70 | $6.73 | $6.48 | 5,897 |
| 2021-02-18 | $6.80 | $6.94 | $6.74 | $6.80 | $6.55 | 3,079 |
| 2021-02-17 | $6.90 | $6.96 | $6.80 | $6.80 | $6.55 | 3,079 |
| 2021-02-16 | $6.90 | $6.95 | $6.80 | $6.94 | $6.68 | 3,459 |
| 2021-02-12 | $7.35 | $7.35 | $6.84 | $6.85 | $6.59 | 5,619 |
| 2021-02-11 | $6.95 | $6.95 | $6.92 | $6.92 | $6.66 | 804 |
| 2021-02-10 | $7.08 | $7.08 | $6.81 | $7.06 | $6.80 | 6,632 |
| 2021-02-09 | $7.08 | $7.08 | $6.85 | $7.06 | $6.80 | 6,632 |
| 2021-02-08 | $6.95 | $7.09 | $6.80 | $6.88 | $6.62 | 4,984 |
| 2021-02-05 | $7.05 | $7.05 | $6.84 | $6.85 | $6.59 | 3,919 |
| 2021-02-04 | $6.80 | $6.94 | $6.80 | $6.83 | $6.57 | 2,533 |
| 2021-02-03 | $7.08 | $7.08 | $6.82 | $6.83 | $6.57 | 4,158 |
| 2021-02-02 | $6.80 | $7.09 | $6.80 | $6.83 | $6.57 | 3,181 |
| 2021-02-01 | $6.95 | $7.10 | $6.80 | $6.81 | $6.56 | 1,412 |
| 2021-01-29 | $6.79 | $6.89 | $6.68 | $6.83 | $6.57 | 2,449 |
| 2021-01-28 | $6.89 | $6.96 | $6.68 | $6.76 | $6.51 | 2,686 |
| 2021-01-27 | $6.71 | $6.85 | $6.70 | $6.70 | $6.45 | 3,003 |
| 2021-01-26 | $7.07 | $7.07 | $6.86 | $6.87 | $6.61 | 1,101 |
| 2021-01-25 | $7.02 | $7.09 | $6.85 | $6.96 | $6.70 | 9,198 |
| 2021-01-22 | $7.04 | $7.09 | $6.94 | $6.95 | $6.69 | 1,558 |
| 2021-01-21 | $7.06 | $7.12 | $6.93 | $6.93 | $6.67 | 3,044 |
| 2021-01-20 | $7.05 | $7.05 | $6.93 | $7.02 | $6.76 | 1,675 |
| 2021-01-19 | $6.99 | $7.11 | $6.86 | $6.88 | $6.62 | 1,954 |
| 2021-01-15 | $6.77 | $6.94 | $6.70 | $6.70 | $6.45 | 7,982 |
| 2021-01-14 | $6.87 | $6.98 | $6.83 | $6.84 | $6.58 | 2,605 |
| 2021-01-13 | $6.74 | $6.98 | $6.74 | $6.87 | $6.61 | 3,204 |
| 2021-01-12 | $6.97 | $6.98 | $6.90 | $6.91 | $6.65 | 27,705 |
| 2021-01-11 | $6.95 | $6.95 | $6.62 | $6.76 | $6.50 | 7,448 |
| 2021-01-08 | $6.76 | $6.97 | $6.71 | $6.72 | $6.47 | 1,978 |
| 2021-01-07 | $6.77 | $6.98 | $6.77 | $6.89 | $6.63 | 2,510 |
| 2021-01-06 | $6.74 | $6.75 | $6.51 | $6.66 | $6.41 | 6,843 |
| 2021-01-05 | $6.36 | $6.46 | $6.33 | $6.42 | $6.18 | 4,376 |
| 2021-01-04 | $6.40 | $6.57 | $6.25 | $6.25 | $6.02 | 5,164 |
| 2020-12-31 | $6.26 | $6.30 | $6.26 | $6.30 | $6.06 | 1,317 |
| 2020-12-30 | $6.15 | $6.40 | $6.15 | $6.26 | $6.03 | 1,368 |
| 2020-12-29 | $6.25 | $6.40 | $6.25 | $6.40 | $6.16 | 2,319 |
| 2020-12-28 | $6.24 | $6.25 | $5.98 | $6.10 | $5.87 | 11,189 |
| 2020-12-24 | $5.86 | $5.90 | $5.86 | $5.90 | $5.68 | 367 |
| 2020-12-23 | $6.27 | $6.37 | $6.08 | $6.09 | $5.86 | 7,107 |
| 2020-12-22 | $6.11 | $6.11 | $6.11 | $6.11 | $5.88 | 410 |
| 2020-12-21 | $5.90 | $6.11 | $5.90 | $6.11 | $5.88 | 4,231 |
| 2020-12-18 | $6.54 | $6.54 | $6.12 | $6.52 | $6.28 | 4,929 |
| 2020-12-17 | $5.89 | $6.26 | $5.86 | $5.88 | $5.66 | 5,077 |
| 2020-12-16 | $5.94 | $6.00 | $5.89 | $5.96 | $5.74 | 13,523 |
| 2020-12-15 | $6.05 | $6.05 | $5.94 | $5.95 | $5.73 | 18,925 |
| 2020-12-14 | $5.98 | $5.98 | $5.87 | $5.88 | $5.66 | 1,379 |
| 2020-12-11 | $5.76 | $5.85 | $5.75 | $5.75 | $5.54 | 1,227 |
| 2020-12-10 | $5.75 | $5.75 | $5.62 | $5.63 | $5.42 | 2,136 |
| 2020-12-09 | $5.98 | $5.98 | $5.70 | $5.70 | $5.49 | 797 |
| 2020-12-08 | $5.67 | $5.90 | $5.63 | $5.64 | $5.43 | 3,239 |
| 2020-12-07 | $5.99 | $5.99 | $5.73 | $5.74 | $5.53 | 1,439 |
| 2020-12-04 | $5.95 | $5.95 | $5.80 | $5.80 | $5.58 | 4,063 |
| 2020-12-03 | $5.67 | $5.92 | $5.62 | $5.62 | $5.41 | 5,343 |
| 2020-12-02 | $5.62 | $5.76 | $5.62 | $5.63 | $5.42 | 1,952 |
| 2020-12-01 | $5.79 | $5.79 | $5.68 | $5.69 | $5.48 | 4,495 |
| 2020-11-30 | $5.61 | $5.61 | $5.46 | $5.47 | $5.27 | 4,031 |
| 2020-11-27 | $5.84 | $5.84 | $5.54 | $5.54 | $5.33 | 3,355 |
| 2020-11-25 | $5.93 | $5.93 | $5.70 | $5.82 | $5.60 | 3,599 |
| 2020-11-24 | $5.67 | $5.71 | $5.67 | $5.68 | $5.47 | 1,495 |
| 2020-11-23 | $5.68 | $5.72 | $5.67 | $5.71 | $5.50 | 36,804 |
| 2020-11-20 | $5.70 | $5.95 | $5.64 | $5.65 | $5.44 | 4,308 |
| 2020-11-19 | $5.78 | $5.90 | $5.66 | $5.66 | $5.45 | 2,099 |
| 2020-11-18 | $5.81 | $6.10 | $5.81 | $5.83 | $5.61 | 11,376 |
| 2020-11-17 | $6.07 | $6.07 | $5.72 | $5.73 | $5.52 | 2,657 |
| 2020-11-16 | $5.96 | $6.02 | $5.95 | $6.02 | $5.80 | 32,733 |
| 2020-11-13 | $5.62 | $5.88 | $5.62 | $5.78 | $5.56 | 4,740 |
| 2020-11-12 | $5.66 | $5.88 | $5.59 | $5.59 | $5.38 | 1,733 |
| 2020-11-11 | $5.70 | $5.81 | $5.55 | $5.57 | $5.36 | 1,142 |
| 2020-11-10 | $5.80 | $5.80 | $5.57 | $5.58 | $5.37 | 18,615 |
| 2020-11-09 | $5.74 | $5.81 | $5.67 | $5.67 | $5.45 | 7,477 |
| 2020-11-06 | $5.56 | $5.62 | $5.35 | $5.35 | $5.15 | 33,160 |
| 2020-11-05 | $5.52 | $5.80 | $5.44 | $5.44 | $5.24 | 7,677 |
| 2020-11-04 | $5.39 | $5.39 | $5.10 | $5.26 | $5.06 | 1,465 |
| 2020-11-03 | $5.10 | $5.57 | $5.10 | $5.39 | $5.19 | 1,235 |
| 2020-11-02 | $4.96 | $5.19 | $4.92 | $5.15 | $4.96 | 1,724 |
| 2020-10-30 | $5.11 | $5.11 | $4.91 | $4.92 | $4.74 | 2,042 |
| 2020-10-29 | $5.08 | $5.13 | $4.85 | $5.07 | $4.88 | 1,557 |
| 2020-10-28 | $5.11 | $5.11 | $4.87 | $4.87 | $4.69 | 2,873 |
| 2020-10-27 | $5.32 | $5.32 | $5.21 | $5.21 | $4.92 | 1,369 |
| 2020-10-26 | $5.69 | $5.83 | $5.45 | $5.46 | $5.16 | 4,069 |
| 2020-10-23 | $5.62 | $5.71 | $5.53 | $5.55 | $5.24 | 2,804 |
| 2020-10-22 | $5.76 | $5.76 | $5.46 | $5.55 | $5.24 | 20,693 |
| 2020-10-21 | $5.84 | $5.84 | $5.57 | $5.71 | $5.39 | 2,144 |
| 2020-10-20 | $5.91 | $5.91 | $5.63 | $5.87 | $5.55 | 3,051 |
| 2020-10-19 | $5.74 | $5.81 | $5.62 | $5.62 | $5.31 | 10,003 |
| 2020-10-16 | $5.99 | $5.99 | $5.80 | $5.80 | $5.48 | 1,325 |
| 2020-10-15 | $5.83 | $5.83 | $5.57 | $5.64 | $5.33 | 2,907 |
| 2020-10-14 | $5.71 | $5.83 | $5.70 | $5.70 | $5.39 | 8,854 |
| 2020-10-13 | $5.63 | $5.84 | $5.63 | $5.70 | $5.39 | 2,879 |
| 2020-10-12 | $5.91 | $5.91 | $5.90 | $5.90 | $5.58 | 1,638 |
| 2020-10-09 | $5.84 | $5.84 | $5.58 | $5.58 | $5.27 | 1,912 |
| 2020-10-08 | $5.72 | $5.72 | $5.44 | $5.60 | $5.29 | 4,458 |
| 2020-10-07 | $5.50 | $5.50 | $5.33 | $5.37 | $5.07 | 5,058 |
| 2020-10-06 | $5.30 | $5.32 | $5.20 | $5.20 | $4.91 | 2,066 |
| 2020-10-05 | $5.25 | $5.25 | $5.22 | $5.22 | $4.93 | 547 |
| 2020-10-02 | $5.29 | $5.40 | $5.21 | $5.21 | $4.92 | 4,352 |
| 2020-10-01 | $5.35 | $5.35 | $5.02 | $5.15 | $4.87 | 12,364 |
| 2020-09-30 | $5.05 | $5.32 | $5.05 | $5.15 | $4.87 | 4,733 |
| 2020-09-29 | $5.29 | $5.29 | $5.05 | $5.05 | $4.77 | 2,201 |
| 2020-09-28 | $4.96 | $5.08 | $4.96 | $4.96 | $4.69 | 3,535 |
| 2020-09-25 | $4.83 | $5.06 | $4.82 | $4.82 | $4.55 | 3,061 |
| 2020-09-24 | $5.09 | $5.09 | $4.86 | $4.96 | $4.68 | 15,972 |
| 2020-09-23 | $5.16 | $5.16 | $4.91 | $4.91 | $4.64 | 12,047 |
| 2020-09-22 | $4.94 | $5.30 | $4.94 | $4.95 | $4.68 | 3,760 |
| 2020-09-21 | $5.32 | $5.32 | $5.02 | $5.03 | $4.75 | 2,962 |
| 2020-09-18 | $5.50 | $5.64 | $5.37 | $5.44 | $5.14 | 5,190 |
| 2020-09-17 | $5.49 | $5.52 | $5.49 | $5.52 | $5.22 | 2,009 |
| 2020-09-16 | $5.48 | $5.62 | $5.48 | $5.52 | $5.22 | 85,642 |
| 2020-09-15 | $5.45 | $5.53 | $5.45 | $5.50 | $5.20 | 75,485 |
| 2020-09-14 | $5.55 | $5.61 | $5.45 | $5.45 | $5.15 | 24,884 |
| 2020-09-11 | $5.39 | $5.65 | $5.39 | $5.40 | $5.10 | 1,524 |
| 2020-09-10 | $5.72 | $5.72 | $5.38 | $5.38 | $5.08 | 2,572 |
| 2020-09-09 | $5.70 | $5.70 | $5.43 | $5.43 | $5.13 | 1,345 |
| 2020-09-08 | $5.36 | $5.64 | $5.36 | $5.39 | $5.09 | 4,271 |
| 2020-09-04 | $5.62 | $5.62 | $5.32 | $5.36 | $5.07 | 1,980 |
| 2020-09-03 | $5.78 | $5.78 | $5.36 | $5.36 | $5.07 | 16,387 |
| 2020-09-02 | $5.50 | $5.71 | $5.42 | $5.58 | $5.27 | 2,659 |
| 2020-09-01 | $5.33 | $5.49 | $5.33 | $5.40 | $5.10 | 3,484 |
| 2020-08-31 | $5.26 | $5.26 | $5.26 | $5.26 | $4.97 | 5,869 |
| 2020-08-28 | $5.29 | $5.40 | $5.29 | $5.40 | $5.10 | 7,645 |
| 2020-08-27 | $5.30 | $5.56 | $5.29 | $5.30 | $5.01 | 4,861 |
| 2020-08-26 | $5.38 | $5.38 | $5.17 | $5.19 | $4.90 | 6,120 |
| 2020-08-25 | $5.38 | $5.53 | $5.37 | $5.50 | $5.20 | 2,923 |
| 2020-08-24 | $5.56 | $5.56 | $5.33 | $5.36 | $5.07 | 4,995 |
| 2020-08-21 | $5.57 | $5.57 | $5.15 | $5.15 | $4.87 | 7,303 |
| 2020-08-20 | $4.95 | $5.25 | $4.95 | $5.01 | $4.73 | 983 |
| 2020-08-19 | $5.25 | $5.25 | $4.97 | $5.01 | $4.73 | 9,123 |
| 2020-08-18 | $5.10 | $5.44 | $5.09 | $5.20 | $4.91 | 4,530 |
| 2020-08-17 | $5.35 | $5.35 | $5.00 | $5.31 | $5.02 | 2,100 |
| 2020-08-14 | $5.02 | $5.30 | $5.00 | $5.01 | $4.73 | 3,566 |
| 2020-08-13 | $5.19 | $5.48 | $5.19 | $5.23 | $4.94 | 5,425 |
| 2020-08-12 | $5.19 | $5.19 | $4.94 | $4.94 | $4.67 | 606 |
| 2020-08-11 | $4.82 | $4.86 | $4.74 | $4.74 | $4.48 | 4,191 |
| 2020-08-10 | $4.90 | $4.90 | $4.70 | $4.71 | $4.45 | 15,034 |
| 2020-08-07 | $4.87 | $4.87 | $4.69 | $4.70 | $4.44 | 19,184 |
| 2020-08-06 | $4.60 | $4.75 | $4.60 | $4.66 | $4.40 | 2,855 |
| 2020-08-05 | $4.59 | $4.82 | $4.59 | $4.59 | $4.34 | 5,233 |
| 2020-08-04 | $4.52 | $4.76 | $4.52 | $4.72 | $4.46 | 4,654 |
| 2020-08-03 | $4.74 | $4.74 | $4.50 | $4.50 | $4.25 | 4,442 |
| 2020-07-31 | $4.77 | $4.77 | $4.46 | $4.46 | $4.21 | 5,842 |
| 2020-07-30 | $4.69 | $4.69 | $4.39 | $4.52 | $4.27 | 12,346 |
| 2020-07-29 | $4.57 | $4.75 | $4.53 | $4.61 | $4.36 | 2,554 |
| 2020-07-28 | $4.93 | $4.93 | $4.61 | $4.61 | $4.36 | 6,113 |
| 2020-07-27 | $5.09 | $5.09 | $4.65 | $4.85 | $4.58 | 4,848 |
| 2020-07-24 | $4.94 | $4.94 | $4.51 | $4.65 | $4.39 | 8,824 |
| 2020-07-23 | $4.56 | $4.99 | $4.56 | $4.66 | $4.40 | 4,422 |
| 2020-07-22 | $4.65 | $5.01 | $4.65 | $4.76 | $4.50 | 16,112 |
| 2020-07-21 | $4.62 | $4.92 | $4.62 | $4.92 | $4.65 | 22,746 |
| 2020-07-20 | $4.86 | $4.86 | $4.45 | $4.70 | $4.44 | 6,518 |
| 2020-07-17 | $4.46 | $4.86 | $4.46 | $4.50 | $4.25 | 5,116 |
| 2020-07-16 | $4.85 | $4.85 | $4.36 | $4.50 | $4.25 | 31,633 |
| 2020-07-15 | $4.45 | $4.65 | $4.45 | $4.50 | $4.25 | 7,514 |
| 2020-07-14 | $4.79 | $4.79 | $4.44 | $4.44 | $4.20 | 1,472 |
| 2020-07-13 | $4.40 | $4.68 | $4.40 | $4.43 | $4.19 | 169,436 |
| 2020-07-10 | $4.32 | $4.45 | $4.30 | $4.32 | $4.08 | 4,547 |
| 2020-07-09 | $4.46 | $4.59 | $4.44 | $4.47 | $4.22 | 8,141 |
| 2020-07-08 | $4.27 | $4.47 | $4.27 | $4.36 | $4.12 | 127,917 |
| 2020-07-07 | $4.35 | $4.47 | $4.35 | $4.38 | $4.14 | 7,775 |
| 2020-07-06 | $4.45 | $4.84 | $4.36 | $4.40 | $4.16 | 4,773 |
| 2020-07-02 | $4.50 | $4.54 | $4.26 | $4.26 | $4.03 | 10,063 |
| 2020-07-01 | $4.20 | $4.37 | $4.20 | $4.35 | $4.11 | 6,241 |
| 2020-06-30 | $4.37 | $4.54 | $4.18 | $4.28 | $4.04 | 8,577 |
| 2020-06-29 | $4.54 | $4.54 | $4.18 | $4.18 | $3.95 | 4,938 |
| 2020-06-26 | $4.18 | $4.54 | $4.18 | $4.18 | $3.95 | 3,193 |
| 2020-06-25 | $4.21 | $4.49 | $4.18 | $4.24 | $4.01 | 17,111 |
| 2020-06-24 | $4.18 | $4.46 | $4.18 | $4.18 | $3.95 | 4,597 |
| 2020-06-23 | $4.26 | $4.69 | $4.25 | $4.30 | $4.06 | 19,632 |
| 2020-06-22 | $4.33 | $4.53 | $4.16 | $4.24 | $4.01 | 8,431 |
| 2020-06-19 | $4.38 | $4.69 | $4.17 | $4.40 | $4.16 | 17,181 |
| 2020-06-18 | $4.21 | $4.53 | $4.21 | $4.34 | $4.10 | 9,585 |
| 2020-06-17 | $4.22 | $4.57 | $4.17 | $4.19 | $3.96 | 2,351 |
| 2020-06-16 | $4.25 | $4.55 | $4.21 | $4.26 | $4.03 | 5,461 |
| 2020-06-15 | $4.30 | $4.43 | $4.06 | $4.43 | $4.19 | 8,689 |
| 2020-06-12 | $4.59 | $4.59 | $4.09 | $4.10 | $3.87 | 7,534 |
| 2020-06-11 | $4.13 | $4.40 | $4.05 | $4.05 | $3.83 | 9,033 |
| 2020-06-10 | $4.50 | $4.71 | $4.39 | $4.39 | $4.15 | 9,832 |
| 2020-06-09 | $4.63 | $4.63 | $4.50 | $4.53 | $4.28 | 8,453 |
| 2020-06-08 | $4.86 | $4.86 | $4.56 | $4.56 | $4.31 | 5,860 |
| 2020-06-05 | $4.66 | $4.86 | $4.47 | $4.60 | $4.35 | 10,692 |
| 2020-06-04 | $4.48 | $4.66 | $4.27 | $4.27 | $4.04 | 61,136 |
| 2020-06-03 | $4.13 | $4.46 | $4.13 | $4.17 | $3.94 | 9,530 |
| 2020-06-02 | $4.05 | $4.13 | $4.04 | $4.05 | $3.83 | 5,800 |
| 2020-06-01 | $3.86 | $4.32 | $3.86 | $3.88 | $3.67 | 25,677 |
| 2020-05-29 | $3.75 | $4.20 | $3.75 | $3.91 | $3.69 | 13,189 |
| 2020-05-28 | $4.24 | $4.24 | $3.89 | $3.98 | $3.76 | 25,256 |
| 2020-05-27 | $4.00 | $4.25 | $3.88 | $4.00 | $3.78 | 12,257 |
| 2020-05-26 | $3.85 | $4.00 | $3.85 | $3.94 | $3.72 | 11,663 |
| 2020-05-22 | $3.90 | $3.95 | $3.79 | $3.87 | $3.66 | 16,196 |
| 2020-05-21 | $3.74 | $3.93 | $3.74 | $3.90 | $3.69 | 13,488 |
| 2020-05-20 | $3.75 | $3.99 | $3.75 | $3.75 | $3.54 | 10,340 |
| 2020-05-19 | $3.95 | $3.95 | $3.59 | $3.68 | $3.48 | 46,366 |
| 2020-05-18 | $3.75 | $4.00 | $3.64 | $4.00 | $3.78 | 31,802 |
| 2020-05-15 | $3.52 | $3.70 | $3.51 | $3.61 | $3.41 | 14,504 |
| 2020-05-14 | $3.46 | $3.60 | $3.36 | $3.50 | $3.31 | 17,286 |
| 2020-05-13 | $3.40 | $3.60 | $3.33 | $3.33 | $3.15 | 8,389 |
| 2020-05-12 | $3.50 | $3.72 | $3.38 | $3.40 | $3.21 | 172,690 |
| 2020-05-11 | $3.74 | $3.74 | $3.50 | $3.50 | $3.31 | 19,742 |
| 2020-05-08 | $3.51 | $3.69 | $3.51 | $3.52 | $3.33 | 7,809 |
| 2020-05-07 | $3.60 | $3.75 | $3.48 | $3.48 | $3.29 | 7,807 |
| 2020-05-06 | $3.63 | $3.77 | $3.52 | $3.54 | $3.35 | 9,067 |
| 2020-05-05 | $3.44 | $3.75 | $3.44 | $3.48 | $3.29 | 18,217 |
| 2020-05-04 | $3.34 | $3.52 | $3.34 | $3.50 | $3.31 | 11,633 |
| 2020-05-01 | $3.55 | $3.70 | $3.39 | $3.58 | $3.38 | 32,309 |
| 2020-04-30 | $3.60 | $3.85 | $3.55 | $3.65 | $3.45 | 30,985 |
| 2020-04-29 | $3.58 | $4.38 | $3.46 | $3.55 | $3.35 | 50,332 |
| 2020-04-28 | $3.48 | $3.93 | $3.42 | $3.42 | $3.23 | 18,771 |
| 2020-04-27 | $3.60 | $3.77 | $3.20 | $3.75 | $3.54 | 22,947 |
| 2020-04-24 | $3.20 | $3.40 | $3.20 | $3.25 | $3.07 | 33,757 |
| 2020-04-23 | $3.20 | $3.61 | $3.20 | $3.37 | $3.18 | 21,407 |
| 2020-04-22 | $3.73 | $3.73 | $3.17 | $3.35 | $3.17 | 10,401 |
| 2020-04-21 | $3.75 | $3.75 | $3.16 | $3.45 | $3.26 | 9,389 |
| 2020-04-20 | $3.62 | $3.62 | $3.25 | $3.36 | $3.18 | 12,039 |
| 2020-04-17 | $3.64 | $3.64 | $3.37 | $3.62 | $3.42 | 8,654 |
| 2020-04-16 | $4.56 | $4.56 | $3.30 | $3.35 | $3.17 | 7,263 |
| 2020-04-15 | $4.30 | $4.30 | $3.54 | $3.54 | $3.35 | 7,649 |
| 2020-04-14 | $5.11 | $5.11 | $3.70 | $3.72 | $3.52 | 28,034 |
| 2020-04-13 | $4.15 | $5.10 | $3.70 | $5.09 | $4.81 | 9,455 |
| 2020-04-09 | $4.11 | $4.32 | $3.62 | $4.31 | $4.07 | 31,822 |
| 2020-04-08 | $3.97 | $4.00 | $3.63 | $3.78 | $3.57 | 14,197 |
| 2020-04-07 | $6.21 | $6.21 | $3.59 | $3.97 | $3.75 | 44,941 |
| 2020-04-06 | $3.19 | $5.00 | $3.19 | $4.99 | $4.72 | 56,537 |
| 2020-04-03 | $2.93 | $3.54 | $2.93 | $2.98 | $2.82 | 16,374 |
| 2020-04-02 | $3.24 | $3.65 | $3.10 | $3.12 | $2.95 | 50,245 |
| 2020-04-01 | $2.91 | $3.18 | $2.91 | $2.92 | $2.76 | 23,054 |
| 2020-03-31 | $2.97 | $3.24 | $2.96 | $3.16 | $2.99 | 17,838 |
| 2020-03-30 | $3.03 | $3.28 | $2.96 | $3.10 | $2.93 | 24,470 |
| 2020-03-27 | $2.99 | $3.26 | $2.99 | $3.03 | $2.86 | 7,277 |
| 2020-03-26 | $2.96 | $3.24 | $2.96 | $3.12 | $2.95 | 20,004 |
| 2020-03-25 | $2.89 | $3.38 | $2.86 | $3.38 | $3.19 | 12,406 |
| 2020-03-24 | $2.95 | $3.26 | $2.95 | $2.96 | $2.80 | 23,826 |
| 2020-03-23 | $3.06 | $3.06 | $2.74 | $2.85 | $2.69 | 37,759 |
| 2020-03-20 | $2.61 | $2.98 | $2.58 | $2.66 | $2.51 | 26,397 |
| 2020-03-19 | $2.41 | $2.74 | $2.41 | $2.45 | $2.32 | 23,701 |
| 2020-03-18 | $2.56 | $2.90 | $2.48 | $2.48 | $2.34 | 42,400 |
| 2020-03-17 | $2.72 | $2.95 | $2.72 | $2.95 | $2.79 | 21,950 |
| 2020-03-16 | $3.10 | $3.39 | $2.75 | $3.00 | $2.83 | 18,876 |
| 2020-03-13 | $3.67 | $3.95 | $3.41 | $3.89 | $3.68 | 29,326 |
| 2020-03-12 | $4.03 | $4.10 | $3.30 | $3.39 | $3.20 | 38,536 |
| 2020-03-11 | $4.16 | $4.37 | $3.96 | $4.08 | $3.86 | 13,145 |
| 2020-03-10 | $4.53 | $4.53 | $4.28 | $4.29 | $4.05 | 5,484 |
| 2020-03-09 | $4.51 | $4.67 | $4.34 | $4.34 | $4.10 | 7,599 |
| 2020-03-06 | $4.79 | $4.85 | $4.67 | $4.69 | $4.43 | 12,167 |
| 2020-03-05 | $5.04 | $5.04 | $4.79 | $4.79 | $4.53 | 8,243 |
| 2020-03-04 | $5.12 | $5.12 | $4.90 | $4.93 | $4.66 | 10,435 |
| 2020-03-03 | $5.18 | $5.41 | $4.98 | $5.41 | $5.11 | 33,433 |
| 2020-03-02 | $4.94 | $5.03 | $4.85 | $4.95 | $4.68 | 6,686 |
| 2020-02-28 | $5.14 | $5.30 | $4.94 | $4.97 | $4.70 | 12,704 |
| 2020-02-27 | $5.38 | $5.43 | $5.15 | $5.15 | $4.87 | 57,476 |
| 2020-02-26 | $5.43 | $5.59 | $5.39 | $5.39 | $5.09 | 16,041 |
| 2020-02-25 | $5.60 | $5.60 | $5.38 | $5.38 | $5.08 | 12,038 |
| 2020-02-24 | $5.66 | $5.66 | $5.54 | $5.54 | $5.24 | 11,909 |
| 2020-02-21 | $5.95 | $5.95 | $5.69 | $5.70 | $5.39 | 4,971 |
| 2020-02-20 | $5.75 | $5.97 | $5.75 | $5.76 | $5.44 | 5,771 |
| 2020-02-19 | $5.72 | $5.97 | $5.72 | $5.76 | $5.44 | 10,528 |
| 2020-02-18 | $5.81 | $5.93 | $5.73 | $5.77 | $5.45 | 3,927 |
| 2020-02-14 | $5.98 | $6.10 | $5.88 | $5.96 | $5.63 | 10,181 |
| 2020-02-13 | $5.87 | $5.96 | $5.87 | $5.88 | $5.56 | 7,049 |
| 2020-02-12 | $5.97 | $6.19 | $5.97 | $5.98 | $5.65 | 11,740 |
| 2020-02-11 | $5.94 | $6.07 | $5.88 | $5.88 | $5.56 | 3,722 |
| 2020-02-10 | $5.81 | $5.81 | $5.70 | $5.70 | $5.39 | 1,592 |
| 2020-02-07 | $5.69 | $5.87 | $5.69 | $5.72 | $5.41 | 4,565 |
| 2020-02-06 | $5.83 | $5.83 | $5.69 | $5.69 | $5.38 | 5,366 |
| 2020-02-05 | $5.76 | $5.96 | $5.74 | $5.83 | $5.51 | 6,622 |
| 2020-02-04 | $5.63 | $5.82 | $5.62 | $5.69 | $5.38 | 12,301 |
| 2020-02-03 | $5.74 | $5.75 | $5.58 | $5.66 | $5.35 | 6,298 |
| 2020-01-31 | $5.52 | $5.67 | $5.52 | $5.52 | $5.22 | 5,136 |
| 2020-01-30 | $5.74 | $5.88 | $5.74 | $5.74 | $5.42 | 6,832 |
| 2020-01-29 | $5.65 | $5.84 | $5.65 | $5.74 | $5.42 | 5,885 |
| 2020-01-28 | $5.57 | $5.63 | $5.55 | $5.57 | $5.26 | 4,826 |
| 2020-01-27 | $5.55 | $5.55 | $5.38 | $5.46 | $5.16 | 11,473 |
| 2020-01-24 | $5.43 | $5.52 | $5.38 | $5.38 | $5.08 | 7,247 |
| 2020-01-23 | $5.43 | $5.49 | $5.38 | $5.41 | $5.11 | 23,973 |
| 2020-01-22 | $5.43 | $5.53 | $5.43 | $5.43 | $5.13 | 1,575 |
| 2020-01-21 | $5.50 | $5.55 | $5.43 | $5.43 | $5.13 | 4,190 |
| 2020-01-17 | $5.57 | $5.64 | $5.55 | $5.60 | $5.29 | 7,178 |
| 2020-01-16 | $5.50 | $5.69 | $5.50 | $5.65 | $5.34 | 6,015 |
| 2020-01-15 | $5.65 | $5.74 | $5.55 | $5.55 | $5.24 | 4,399 |
| 2020-01-14 | $5.77 | $5.79 | $5.65 | $5.65 | $5.34 | 4,178 |
| 2020-01-13 | $5.70 | $5.80 | $5.64 | $5.64 | $5.33 | 7,666 |
| 2020-01-10 | $5.64 | $5.88 | $5.64 | $5.72 | $5.41 | 17,175 |
| 2020-01-09 | $5.64 | $5.73 | $5.64 | $5.67 | $5.36 | 13,622 |
| 2020-01-08 | $5.63 | $5.74 | $5.63 | $5.64 | $5.33 | 14,364 |
| 2020-01-07 | $5.62 | $5.71 | $5.62 | $5.62 | $5.31 | 2,903 |
| 2020-01-06 | $5.69 | $5.79 | $5.61 | $5.71 | $5.40 | 9,158 |
| 2020-01-03 | $5.62 | $5.92 | $5.62 | $5.78 | $5.46 | 6,458 |
| 2020-01-02 | $5.75 | $5.95 | $5.75 | $5.76 | $5.44 | 15,007 |
| 2019-12-31 | $5.77 | $6.00 | $5.77 | $5.77 | $5.45 | 2,917 |
| 2019-12-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.44 | 4,449 |
| 2019-12-27 | $5.76 | $5.94 | $5.76 | $5.85 | $5.53 | 5,565 |
| 2019-12-26 | $5.94 | $5.94 | $5.69 | $5.80 | $5.48 | 2,346 |
| 2019-12-24 | $5.70 | $5.94 | $5.70 | $5.70 | $5.39 | 3,511 |
| 2019-12-23 | $5.67 | $5.86 | $5.67 | $5.72 | $5.41 | 17,310 |
| 2019-12-20 | $5.73 | $5.73 | $5.57 | $5.57 | $5.26 | 3,677 |
| 2019-12-19 | $5.75 | $5.82 | $5.65 | $5.65 | $5.34 | 5,563 |
| 2019-12-18 | $5.83 | $5.84 | $5.66 | $5.75 | $5.43 | 3,913 |
| 2019-12-17 | $5.90 | $5.90 | $5.76 | $5.83 | $5.51 | 8,150 |
| 2019-12-16 | $5.90 | $5.99 | $5.90 | $5.90 | $5.58 | 7,546 |
| 2019-12-13 | $5.93 | $5.93 | $5.81 | $5.90 | $5.58 | 8,425 |
| 2019-12-12 | $5.71 | $5.84 | $5.68 | $5.72 | $5.41 | 8,215 |
| 2019-12-11 | $5.55 | $5.57 | $5.51 | $5.54 | $5.24 | 9,212 |
| 2019-12-10 | $5.49 | $5.62 | $5.49 | $5.51 | $5.21 | 8,635 |
| 2019-12-09 | $5.64 | $5.64 | $5.49 | $5.50 | $5.20 | 22,528 |
| 2019-12-06 | $5.55 | $5.68 | $5.52 | $5.57 | $5.26 | 13,055 |
| 2019-12-05 | $5.52 | $5.60 | $5.52 | $5.52 | $5.22 | 6,650 |
| 2019-12-04 | $5.44 | $5.53 | $5.44 | $5.45 | $5.15 | 7,454 |
| 2019-12-03 | $5.44 | $5.44 | $5.32 | $5.32 | $5.03 | 5,015 |
| 2019-12-02 | $5.47 | $5.47 | $5.37 | $5.39 | $5.09 | 5,403 |
| 2019-11-29 | $5.50 | $5.50 | $5.37 | $5.37 | $5.07 | 4,000 |
| 2019-11-27 | $5.39 | $5.57 | $5.39 | $5.40 | $5.10 | 9,064 |
| 2019-11-26 | $5.49 | $5.57 | $5.40 | $5.40 | $5.10 | 3,511 |
| 2019-11-25 | $5.43 | $5.55 | $5.40 | $5.42 | $5.12 | 19,679 |
| 2019-11-22 | $5.38 | $5.57 | $5.38 | $5.42 | $5.12 | 9,554 |
| 2019-11-21 | $5.38 | $5.56 | $5.38 | $5.56 | $5.25 | 27,025 |
| 2019-11-20 | $5.42 | $5.57 | $5.42 | $5.43 | $5.13 | 27,055 |
| 2019-11-19 | $5.60 | $5.60 | $5.47 | $5.47 | $5.17 | 5,075 |
| 2019-11-18 | $5.55 | $5.55 | $5.45 | $5.45 | $5.15 | 3,156 |
| 2019-11-15 | $5.49 | $5.60 | $5.48 | $5.48 | $5.18 | 8,926 |
| 2019-11-14 | $5.52 | $5.59 | $5.43 | $5.43 | $5.13 | 7,989 |
| 2019-11-13 | $5.34 | $5.52 | $5.32 | $5.41 | $5.11 | 6,660 |
| 2019-11-12 | $5.39 | $5.50 | $5.29 | $5.30 | $5.01 | 3,319 |
| 2019-11-11 | $5.47 | $5.54 | $5.39 | $5.39 | $5.09 | 3,400 |
| 2019-11-08 | $5.44 | $5.44 | $5.39 | $5.39 | $5.09 | 13,781 |
| 2019-11-07 | $5.38 | $5.56 | $5.36 | $5.43 | $5.13 | 36,401 |
| 2019-11-06 | $5.35 | $5.38 | $5.28 | $5.28 | $4.99 | 3,336 |
| 2019-11-05 | $5.28 | $5.40 | $5.26 | $5.26 | $4.97 | 36,170 |
| 2019-11-04 | $5.30 | $5.40 | $5.28 | $5.29 | $5.00 | 5,970 |
| 2019-11-01 | $5.28 | $5.44 | $5.28 | $5.29 | $5.00 | 37,378 |
| 2019-10-31 | $5.46 | $5.46 | $5.28 | $5.31 | $5.02 | 2,980 |
| 2019-10-30 | $5.44 | $5.57 | $5.39 | $5.39 | $5.09 | 13,513 |
| 2019-10-29 | $5.37 | $5.52 | $5.37 | $5.44 | $5.14 | 21,661 |
| 2019-10-28 | $5.28 | $5.48 | $5.28 | $5.37 | $5.07 | 7,149 |
| 2019-10-25 | $5.18 | $5.26 | $5.15 | $5.15 | $4.87 | 8,269 |
| 2019-10-24 | $5.15 | $5.28 | $5.15 | $5.28 | $4.99 | 12,239 |
| 2019-10-23 | $5.15 | $5.20 | $5.06 | $5.13 | $4.85 | 17,213 |
| 2019-10-22 | $5.10 | $5.32 | $5.10 | $5.22 | $4.93 | 10,105 |
| 2019-10-21 | $5.20 | $5.40 | $5.20 | $5.28 | $4.99 | 10,476 |
| 2019-10-18 | $5.37 | $5.37 | $5.13 | $5.22 | $4.93 | 11,094 |
| 2019-10-17 | $5.09 | $5.17 | $5.03 | $5.03 | $4.75 | 21,752 |
| 2019-10-16 | $5.02 | $5.07 | $5.02 | $5.05 | $4.77 | 17,720 |
| 2019-10-15 | $4.79 | $5.00 | $4.79 | $4.88 | $4.61 | 8,502 |
| 2019-10-14 | $4.72 | $4.80 | $4.72 | $4.80 | $4.54 | 28,307 |
| 2019-10-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.45 | 8,953 |
| 2019-10-10 | $4.75 | $4.78 | $4.71 | $4.71 | $4.45 | 37,565 |
| 2019-10-09 | $4.71 | $4.80 | $4.71 | $4.71 | $4.45 | 6,808 |
| 2019-10-08 | $4.71 | $4.79 | $4.71 | $4.71 | $4.45 | 7,083 |
| 2019-10-07 | $4.71 | $4.73 | $4.71 | $4.73 | $4.47 | 9,487 |
| 2019-10-04 | $4.79 | $4.79 | $4.71 | $4.71 | $4.45 | 7,524 |
| 2019-10-03 | $4.81 | $4.81 | $4.69 | $4.69 | $4.43 | 11,923 |
| 2019-10-02 | $4.76 | $4.85 | $4.76 | $4.76 | $4.50 | 4,294 |
| 2019-10-01 | $4.76 | $4.85 | $4.76 | $4.83 | $4.56 | 10,513 |
| 2019-09-30 | $4.83 | $4.83 | $4.73 | $4.76 | $4.50 | 6,511 |
| 2019-09-27 | $4.75 | $4.90 | $4.75 | $4.82 | $4.55 | 29,886 |
| 2019-09-26 | $4.79 | $4.85 | $4.75 | $4.76 | $4.50 | 55,915 |
| 2019-09-25 | $4.75 | $4.92 | $4.75 | $4.75 | $4.49 | 80,294 |
| 2019-09-24 | $4.82 | $5.04 | $4.82 | $4.82 | $4.55 | 56,847 |
| 2019-09-23 | $4.82 | $5.01 | $4.80 | $4.85 | $4.58 | 21,169 |
| 2019-09-20 | $4.78 | $5.00 | $4.77 | $5.00 | $4.72 | 5,373 |
| 2019-09-19 | $5.04 | $5.04 | $4.89 | $4.89 | $4.62 | 27,287 |
| 2019-09-18 | $4.80 | $4.97 | $4.78 | $4.86 | $4.59 | 8,545 |
| 2019-09-17 | $4.74 | $4.84 | $4.74 | $4.80 | $4.54 | 10,816 |
| 2019-09-16 | $4.86 | $5.02 | $4.80 | $4.80 | $4.54 | 11,740 |
| 2019-09-13 | $4.74 | $4.95 | $4.74 | $4.77 | $4.51 | 27,404 |
| 2019-09-12 | $4.72 | $4.88 | $4.68 | $4.88 | $4.61 | 3,980 |
| 2019-09-11 | $4.83 | $4.84 | $4.69 | $4.73 | $4.47 | 16,845 |
| 2019-09-10 | $4.66 | $4.86 | $4.66 | $4.69 | $4.43 | 14,570 |
| 2019-09-09 | $4.78 | $4.78 | $4.63 | $4.63 | $4.38 | 21,229 |
| 2019-09-06 | $4.56 | $4.70 | $4.56 | $4.59 | $4.34 | 19,960 |
| 2019-09-05 | $4.70 | $4.73 | $4.59 | $4.59 | $4.34 | 6,058 |
| 2019-09-04 | $4.61 | $4.67 | $4.55 | $4.59 | $4.34 | 31,026 |
| 2019-09-03 | $4.42 | $4.62 | $4.42 | $4.43 | $4.19 | 11,020 |
| 2019-08-30 | $4.55 | $4.67 | $4.44 | $4.44 | $4.20 | 17,391 |
| 2019-08-29 | $4.43 | $4.62 | $4.42 | $4.42 | $4.18 | 45,548 |
| 2019-08-28 | $4.42 | $4.60 | $4.42 | $4.43 | $4.19 | 8,668 |
| 2019-08-27 | $4.54 | $4.62 | $4.42 | $4.42 | $4.18 | 5,849 |
| 2019-08-26 | $4.44 | $4.55 | $4.43 | $4.49 | $4.24 | 26,052 |
| 2019-08-23 | $4.44 | $4.69 | $4.40 | $4.40 | $4.16 | 15,682 |
| 2019-08-22 | $4.54 | $4.67 | $4.53 | $4.67 | $4.41 | 6,104 |
| 2019-08-21 | $4.63 | $4.65 | $4.56 | $4.57 | $4.32 | 9,497 |
| 2019-08-20 | $4.60 | $4.77 | $4.54 | $4.56 | $4.31 | 16,758 |
| 2019-08-19 | $4.69 | $4.70 | $4.62 | $4.62 | $4.37 | 8,999 |
| 2019-08-16 | $4.59 | $4.78 | $4.59 | $4.59 | $4.34 | 10,477 |
| 2019-08-15 | $4.60 | $4.78 | $4.52 | $4.54 | $4.29 | 18,685 |
| 2019-08-14 | $4.60 | $4.77 | $4.54 | $4.68 | $4.42 | 19,632 |
| 2019-08-13 | $4.75 | $4.75 | $4.49 | $4.68 | $4.42 | 55,399 |
| 2019-08-12 | $4.41 | $4.65 | $4.37 | $4.54 | $4.29 | 6,194 |
| 2019-08-09 | $4.65 | $4.65 | $4.43 | $4.44 | $4.20 | 5,993 |
| 2019-08-08 | $4.72 | $4.78 | $4.43 | $4.51 | $4.26 | 14,475 |
| 2019-08-07 | $4.43 | $4.77 | $4.40 | $4.41 | $4.17 | 7,388 |
| 2019-08-06 | $4.47 | $4.77 | $4.45 | $4.47 | $4.22 | 7,327 |
| 2019-08-05 | $4.47 | $4.54 | $4.39 | $4.39 | $4.15 | 8,910 |
| 2019-08-02 | $4.47 | $4.56 | $4.47 | $4.55 | $4.30 | 6,331 |
| 2019-08-01 | $4.47 | $4.59 | $4.47 | $4.59 | $4.34 | 4,476 |
| 2019-07-31 | $4.69 | $4.90 | $4.47 | $4.58 | $4.33 | 7,847 |
| 2019-07-30 | $5.11 | $5.24 | $4.55 | $4.61 | $4.36 | 27,690 |
| 2019-07-29 | $5.03 | $5.11 | $4.84 | $5.05 | $4.77 | 16,271 |
| 2019-07-26 | $5.07 | $5.80 | $4.83 | $5.07 | $4.79 | 48,416 |
| 2019-07-25 | $4.85 | $5.01 | $4.70 | $4.70 | $4.44 | 8,317 |
| 2019-07-24 | $4.84 | $5.19 | $4.82 | $4.85 | $4.58 | 11,652 |
| 2019-07-23 | $5.50 | $5.50 | $4.90 | $5.02 | $4.74 | 25,524 |
| 2019-07-22 | $4.89 | $5.00 | $4.78 | $4.86 | $4.59 | 9,968 |
| 2019-07-19 | $4.80 | $5.03 | $4.80 | $4.91 | $4.64 | 88,943 |
| 2019-07-18 | $4.73 | $4.90 | $4.73 | $4.86 | $4.59 | 12,999 |
| 2019-07-17 | $4.86 | $4.86 | $4.71 | $4.71 | $4.45 | 16,190 |
| 2019-07-16 | $4.80 | $5.05 | $4.79 | $4.81 | $4.55 | 8,674 |
| 2019-07-15 | $5.00 | $5.13 | $4.82 | $4.82 | $4.55 | 9,554 |
| 2019-07-12 | $5.62 | $5.82 | $5.05 | $5.07 | $4.79 | 21,414 |
| 2019-07-11 | $6.50 | $7.05 | $5.62 | $5.62 | $5.31 | 16,850 |
| 2019-07-10 | $5.80 | $7.30 | $5.80 | $6.91 | $6.53 | 35,222 |
| 2019-07-09 | $6.25 | $7.39 | $6.25 | $6.66 | $6.29 | 47,361 |
| 2019-07-08 | $9.26 | $11.00 | $6.40 | $6.40 | $6.05 | 57,495 |
| 2019-07-05 | $6.72 | $25.80 | $5.30 | $9.08 | $8.58 | 112,921 |
| 2019-07-03 | $5.02 | $6.15 | $5.01 | $5.03 | $4.75 | 4,884 |
| 2019-07-02 | $7.99 | $7.99 | $5.30 | $5.58 | $5.27 | 26,944 |
| 2019-07-01 | $4.98 | $8.00 | $4.98 | $5.75 | $5.43 | 128,228 |
| 2019-06-28 | $4.91 | $5.00 | $4.85 | $5.00 | $4.72 | 940,590 |
| 2019-06-27 | $4.86 | $4.86 | $4.74 | $4.74 | $4.48 | 22,430 |
| 2019-06-26 | $4.73 | $4.85 | $4.73 | $4.73 | $4.47 | 9,445 |
| 2019-06-25 | $4.84 | $4.93 | $4.77 | $4.77 | $4.51 | 4,637 |
| 2019-06-24 | $4.91 | $4.91 | $4.78 | $4.80 | $4.54 | 43,878 |
| 2019-06-21 | $4.78 | $4.86 | $4.76 | $4.80 | $4.54 | 5,687 |
| 2019-06-20 | $4.84 | $4.86 | $4.79 | $4.79 | $4.53 | 11,874 |
| 2019-06-19 | $4.85 | $4.94 | $4.82 | $4.82 | $4.55 | 7,915 |
| 2019-06-18 | $4.85 | $4.85 | $4.72 | $4.73 | $4.47 | 15,406 |
| 2019-06-17 | $4.62 | $4.72 | $4.62 | $4.62 | $4.37 | 4,444 |
| 2019-06-14 | $4.72 | $4.80 | $4.68 | $4.68 | $4.42 | 18,440 |
| 2019-06-13 | $4.67 | $4.79 | $4.65 | $4.67 | $4.41 | 11,828 |
| 2019-06-12 | $4.80 | $4.81 | $4.66 | $4.69 | $4.43 | 67,544 |
| 2019-06-11 | $4.63 | $4.75 | $4.62 | $4.63 | $4.38 | 6,895 |
| 2019-06-10 | $4.73 | $4.73 | $4.54 | $4.54 | $4.29 | 11,621 |
| 2019-06-07 | $4.62 | $4.67 | $4.55 | $4.55 | $4.30 | 3,306 |
| 2019-06-06 | $4.49 | $4.54 | $4.43 | $4.44 | $4.20 | 8,246 |
| 2019-06-05 | $4.49 | $4.54 | $4.47 | $4.48 | $4.23 | 5,831 |
| 2019-06-04 | $4.40 | $4.46 | $4.39 | $4.42 | $4.18 | 3,018 |
| 2019-06-03 | $4.21 | $4.36 | $4.21 | $4.27 | $4.04 | 7,765 |
| 2019-05-31 | $4.26 | $4.34 | $4.24 | $4.28 | $4.04 | 14,747 |
| 2019-05-30 | $4.41 | $4.42 | $4.28 | $4.29 | $4.05 | 10,928 |
| 2019-05-29 | $4.28 | $4.33 | $4.24 | $4.24 | $4.01 | 7,044 |
| 2019-05-28 | $4.50 | $4.52 | $4.40 | $4.44 | $4.20 | 8,980 |
| 2019-05-24 | $4.38 | $4.42 | $4.36 | $4.41 | $4.17 | 14,974 |
| 2019-05-23 | $4.41 | $4.51 | $4.39 | $4.39 | $4.15 | 5,979 |
| 2019-05-22 | $4.57 | $4.69 | $4.55 | $4.56 | $4.31 | 3,854 |
| 2019-05-21 | $4.47 | $4.63 | $4.47 | $4.48 | $4.23 | 9,378 |
| 2019-05-20 | $4.63 | $4.63 | $4.46 | $4.46 | $4.21 | 196,161 |
| 2019-05-17 | $4.76 | $4.76 | $4.64 | $4.64 | $4.38 | 299,481 |
| 2019-05-16 | $4.58 | $4.68 | $4.57 | $4.68 | $4.42 | 2,609 |
| 2019-05-15 | $4.58 | $4.69 | $4.54 | $4.54 | $4.29 | 4,095 |
| 2019-05-14 | $4.48 | $4.57 | $4.48 | $4.50 | $4.25 | 7,796 |
| 2019-05-13 | $4.47 | $4.47 | $4.36 | $4.36 | $4.12 | 10,100 |
| 2019-05-10 | $4.47 | $4.50 | $4.45 | $4.49 | $4.24 | 10,670 |
| 2019-05-09 | $4.45 | $4.45 | $4.36 | $4.36 | $4.12 | 8,762 |
| 2019-05-08 | $4.51 | $4.51 | $4.41 | $4.41 | $4.17 | 5,191 |
| 2019-05-07 | $4.45 | $4.58 | $4.42 | $4.42 | $4.11 | 4,323 |
| 2019-05-06 | $4.64 | $4.72 | $4.61 | $4.61 | $4.29 | 11,565 |
| 2019-05-03 | $4.74 | $4.79 | $4.65 | $4.65 | $4.32 | 5,166 |
| 2019-05-02 | $4.58 | $4.62 | $4.49 | $4.49 | $4.17 | 3,216 |
| 2019-05-01 | $4.50 | $4.65 | $4.49 | $4.49 | $4.17 | 2,490 |
| 2019-04-30 | $4.52 | $4.57 | $4.50 | $4.50 | $4.18 | 10,659 |
| 2019-04-29 | $4.49 | $4.59 | $4.46 | $4.49 | $4.17 | 5,234 |
| 2019-04-26 | $4.52 | $4.57 | $4.46 | $4.47 | $4.16 | 10,108 |
| 2019-04-25 | $4.63 | $4.63 | $4.49 | $4.53 | $4.21 | 4,119 |
| 2019-04-24 | $4.60 | $4.68 | $4.56 | $4.60 | $4.28 | 4,124 |
| 2019-04-23 | $4.59 | $4.68 | $4.58 | $4.58 | $4.26 | 7,426 |
| 2019-04-22 | $4.62 | $4.67 | $4.59 | $4.61 | $4.29 | 6,130 |
| 2019-04-18 | $4.66 | $4.71 | $4.59 | $4.60 | $4.28 | 7,649 |
| 2019-04-17 | $4.50 | $4.62 | $4.50 | $4.51 | $4.19 | 4,185 |
| 2019-04-16 | $4.57 | $4.59 | $4.47 | $4.47 | $4.16 | 7,144 |
| 2019-04-15 | $4.47 | $4.49 | $4.43 | $4.43 | $4.12 | 7,166 |
| 2019-04-12 | $4.44 | $4.55 | $4.42 | $4.42 | $4.11 | 18,854 |
| 2019-04-11 | $4.40 | $4.44 | $4.40 | $4.40 | $4.09 | 9,278 |
| 2019-04-10 | $4.34 | $4.42 | $4.33 | $4.36 | $4.05 | 4,266 |
| 2019-04-09 | $4.33 | $4.42 | $4.29 | $4.29 | $3.99 | 2,118 |
| 2019-04-08 | $4.37 | $4.46 | $4.35 | $4.45 | $4.14 | 3,591 |
| 2019-04-05 | $4.39 | $4.44 | $4.35 | $4.43 | $4.12 | 4,660 |
| 2019-04-04 | $4.40 | $4.40 | $4.25 | $4.25 | $3.95 | 7,293 |
| 2019-04-03 | $4.25 | $4.30 | $4.25 | $4.30 | $4.00 | 3,562 |
| 2019-04-02 | $4.19 | $4.30 | $4.19 | $4.20 | $3.91 | 4,881 |
| 2019-04-01 | $4.20 | $4.31 | $4.18 | $4.18 | $3.89 | 8,281 |
| 2019-03-29 | $4.21 | $4.27 | $4.16 | $4.19 | $3.90 | 7,988 |
| 2019-03-28 | $4.22 | $4.23 | $4.19 | $4.19 | $3.90 | 4,583 |
| 2019-03-27 | $4.32 | $4.37 | $4.26 | $4.28 | $3.98 | 6,940 |
| 2019-03-26 | $4.35 | $4.45 | $4.32 | $4.37 | $4.06 | 15,656 |
| 2019-03-25 | $4.41 | $4.47 | $4.38 | $4.47 | $4.16 | 4,922 |
| 2019-03-22 | $4.51 | $4.54 | $4.43 | $4.52 | $4.20 | 2,880 |
| 2019-03-21 | $4.60 | $4.60 | $4.49 | $4.57 | $4.25 | 2,839 |
| 2019-03-20 | $4.46 | $4.55 | $4.45 | $4.49 | $4.17 | 5,471 |
| 2019-03-19 | $4.53 | $4.53 | $4.38 | $4.38 | $4.07 | 2,983 |
| 2019-03-18 | $4.49 | $4.54 | $4.46 | $4.50 | $4.18 | 3,505 |
| 2019-03-15 | $4.63 | $4.63 | $4.48 | $4.48 | $4.17 | 27,870 |
| 2019-03-14 | $4.56 | $4.56 | $4.46 | $4.46 | $4.15 | 3,098 |
| 2019-03-13 | $4.43 | $4.47 | $4.38 | $4.39 | $4.08 | 2,092 |
| 2019-03-12 | $4.28 | $4.39 | $4.28 | $4.35 | $4.04 | 7,197 |
| 2019-03-11 | $4.32 | $4.38 | $4.23 | $4.32 | $4.02 | 6,747 |
| 2019-03-08 | $4.24 | $4.24 | $4.19 | $4.19 | $3.90 | 12,358 |
| 2019-03-07 | $4.30 | $4.34 | $4.23 | $4.23 | $3.93 | 5,552 |
| 2019-03-06 | $4.48 | $4.53 | $4.46 | $4.46 | $4.15 | 7,424 |
| 2019-03-05 | $4.45 | $4.56 | $4.45 | $4.47 | $4.16 | 3,023 |
| 2019-03-04 | $4.47 | $4.55 | $4.46 | $4.49 | $4.17 | 9,442 |
| 2019-03-01 | $4.59 | $4.60 | $4.47 | $4.49 | $4.17 | 7,111 |
| 2019-02-28 | $4.54 | $4.60 | $4.48 | $4.50 | $4.18 | 7,104 |
| 2019-02-27 | $4.51 | $4.59 | $4.44 | $4.46 | $4.15 | 14,720 |
| 2019-02-26 | $4.61 | $4.72 | $4.59 | $4.72 | $4.39 | 5,545 |
| 2019-02-25 | $4.63 | $4.76 | $4.61 | $4.68 | $4.35 | 27,453 |
| 2019-02-22 | $4.74 | $4.74 | $4.64 | $4.64 | $4.31 | 2,148 |
| 2019-02-21 | $4.66 | $4.77 | $4.64 | $4.64 | $4.31 | 7,763 |
| 2019-02-20 | $4.84 | $4.84 | $4.69 | $4.70 | $4.37 | 9,840 |
| 2019-02-19 | $4.69 | $4.77 | $4.66 | $4.71 | $4.38 | 26,356 |
| 2019-02-15 | $4.72 | $4.80 | $4.71 | $4.73 | $4.40 | 26,259 |
| 2019-02-14 | $4.67 | $4.78 | $4.66 | $4.68 | $4.35 | 5,406 |
| 2019-02-13 | $4.60 | $4.69 | $4.58 | $4.58 | $4.26 | 5,207 |
| 2019-02-12 | $4.47 | $4.58 | $4.45 | $4.48 | $4.17 | 4,764 |
| 2019-02-11 | $4.39 | $4.46 | $4.33 | $4.34 | $4.04 | 4,070 |
| 2019-02-08 | $4.42 | $4.45 | $4.39 | $4.40 | $4.09 | 15,519 |
| 2019-02-07 | $4.53 | $4.59 | $4.47 | $4.49 | $4.17 | 6,864 |
| 2019-02-06 | $4.58 | $4.61 | $4.52 | $4.52 | $4.20 | 12,213 |
| 2019-02-05 | $4.62 | $4.63 | $4.58 | $4.58 | $4.26 | 25,830 |
| 2019-02-04 | $4.49 | $4.64 | $4.49 | $4.55 | $4.23 | 17,625 |
| 2019-02-01 | $4.54 | $4.61 | $4.54 | $4.54 | $4.22 | 26,445 |
| 2019-01-31 | $4.54 | $4.59 | $4.50 | $4.51 | $4.19 | 18,240 |
| 2019-01-30 | $4.38 | $4.55 | $4.38 | $4.54 | $4.22 | 24,267 |
| 2019-01-29 | $4.53 | $4.53 | $4.41 | $4.49 | $4.17 | 24,899 |
| 2019-01-28 | $4.43 | $4.52 | $4.40 | $4.48 | $4.17 | 53,552 |
| 2019-01-25 | $4.46 | $4.54 | $4.43 | $4.43 | $4.12 | 13,172 |
| 2019-01-24 | $4.55 | $4.56 | $4.43 | $4.43 | $4.12 | 17,731 |
| 2019-01-23 | $4.48 | $4.52 | $4.43 | $4.43 | $4.12 | 11,387 |
| 2019-01-22 | $4.52 | $4.59 | $4.48 | $4.50 | $4.18 | 18,022 |
| 2019-01-18 | $4.46 | $4.65 | $4.46 | $4.63 | $4.30 | 27,677 |
| 2019-01-17 | $4.51 | $4.55 | $4.43 | $4.55 | $4.23 | 11,392 |
| 2019-01-16 | $4.36 | $4.50 | $4.36 | $4.41 | $4.10 | 4,642 |
| 2019-01-15 | $4.37 | $4.49 | $4.37 | $4.47 | $4.16 | 16,100 |
| 2019-01-14 | $4.38 | $4.38 | $4.33 | $4.37 | $4.06 | 46,379 |
| 2019-01-11 | $4.39 | $4.51 | $4.38 | $4.44 | $4.13 | 19,250 |
| 2019-01-10 | $4.34 | $4.44 | $4.34 | $4.44 | $4.13 | 13,229 |
| 2019-01-09 | $4.37 | $4.51 | $4.37 | $4.42 | $4.11 | 8,296 |
| 2019-01-08 | $4.33 | $4.34 | $4.19 | $4.27 | $3.97 | 22,050 |
| 2019-01-07 | $4.30 | $4.31 | $4.20 | $4.26 | $3.96 | 14,530 |
| 2019-01-04 | $4.22 | $4.30 | $4.13 | $4.20 | $3.91 | 26,516 |
| 2019-01-03 | $4.21 | $4.21 | $4.05 | $4.08 | $3.79 | 5,920 |
| 2019-01-02 | $4.16 | $4.21 | $4.09 | $4.17 | $3.88 | 49,773 |
| 2018-12-31 | $4.06 | $4.15 | $4.04 | $4.10 | $3.81 | 36,945 |
| 2018-12-28 | $4.18 | $4.18 | $4.03 | $4.03 | $3.75 | 14,035 |
| 2018-12-27 | $4.05 | $4.05 | $3.93 | $3.95 | $3.67 | 33,079 |
| 2018-12-26 | $3.92 | $4.10 | $3.88 | $3.90 | $3.63 | 28,256 |
| 2018-12-24 | $3.93 | $3.98 | $3.91 | $3.91 | $3.64 | 13,044 |
| 2018-12-21 | $4.12 | $4.12 | $3.91 | $3.92 | $3.64 | 29,015 |
| 2018-12-20 | $3.99 | $4.04 | $3.95 | $4.04 | $3.76 | 8,795 |
| 2018-12-19 | $4.16 | $4.30 | $4.09 | $4.10 | $3.81 | 21,191 |
| 2018-12-18 | $4.31 | $4.35 | $4.26 | $4.30 | $4.00 | 18,986 |
| 2018-12-17 | $4.17 | $4.25 | $4.11 | $4.11 | $3.82 | 31,100 |
| 2018-12-14 | $4.16 | $4.24 | $4.16 | $4.16 | $3.87 | 22,086 |
| 2018-12-13 | $4.28 | $4.37 | $4.24 | $4.25 | $3.95 | 21,356 |
| 2018-12-12 | $4.33 | $4.37 | $4.26 | $4.26 | $3.96 | 29,217 |
| 2018-12-11 | $4.18 | $4.25 | $4.15 | $4.19 | $3.90 | 54,043 |
| 2018-12-10 | $4.18 | $4.23 | $4.06 | $4.06 | $3.77 | 36,038 |
| 2018-12-07 | $4.27 | $4.29 | $4.13 | $4.14 | $3.85 | 29,074 |
| 2018-12-06 | $4.26 | $4.28 | $4.12 | $4.15 | $3.86 | 132,134 |
| 2018-12-04 | $4.43 | $4.49 | $4.30 | $4.30 | $4.00 | 11,852 |
| 2018-12-03 | $4.48 | $4.57 | $4.48 | $4.49 | $4.17 | 27,392 |
| 2018-11-30 | $4.37 | $4.53 | $4.37 | $4.47 | $4.16 | 19,105 |
| 2018-11-29 | $4.33 | $4.46 | $4.33 | $4.39 | $4.08 | 13,094 |
| 2018-11-28 | $4.40 | $4.50 | $4.28 | $4.46 | $4.15 | 10,908 |
| 2018-11-27 | $4.45 | $4.46 | $4.39 | $4.46 | $4.15 | 9,575 |
| 2018-11-26 | $4.39 | $4.49 | $4.38 | $4.38 | $4.07 | 15,313 |
| 2018-11-23 | $4.35 | $4.42 | $4.35 | $4.42 | $4.11 | 2,098 |
| 2018-11-21 | $4.46 | $4.52 | $4.40 | $4.50 | $4.18 | 38,292 |
| 2018-11-20 | $4.42 | $4.43 | $4.33 | $4.35 | $4.04 | 8,983 |
| 2018-11-19 | $4.48 | $4.49 | $4.35 | $4.41 | $4.10 | 10,795 |
| 2018-11-16 | $4.47 | $4.63 | $4.47 | $4.54 | $4.22 | 9,114 |
| 2018-11-15 | $4.53 | $4.68 | $4.53 | $4.64 | $4.31 | 20,249 |
| 2018-11-14 | $4.63 | $4.63 | $4.46 | $4.59 | $4.27 | 14,757 |
| 2018-11-13 | $4.44 | $4.67 | $4.44 | $4.56 | $4.24 | 10,062 |
| 2018-11-12 | $4.54 | $4.54 | $4.45 | $4.45 | $4.14 | 14,618 |
| 2018-11-09 | $4.59 | $4.69 | $4.59 | $4.63 | $4.30 | 5,677 |
| 2018-11-08 | $4.85 | $4.90 | $4.76 | $4.81 | $4.47 | 37,517 |
| 2018-11-07 | $4.52 | $4.64 | $4.52 | $4.62 | $4.30 | 28,861 |
| 2018-11-06 | $4.44 | $4.58 | $4.42 | $4.45 | $4.14 | 22,623 |
| 2018-11-05 | $4.51 | $4.63 | $4.51 | $4.61 | $4.29 | 26,900 |
| 2018-11-02 | $4.64 | $4.69 | $4.64 | $4.64 | $4.31 | 19,017 |
| 2018-11-01 | $4.63 | $4.76 | $4.55 | $4.71 | $4.38 | 25,478 |
| 2018-10-31 | $4.59 | $4.66 | $4.55 | $4.59 | $4.27 | 42,918 |
| 2018-10-30 | $4.53 | $4.61 | $4.53 | $4.57 | $4.25 | 12,457 |
| 2018-10-29 | $4.62 | $4.62 | $4.42 | $4.51 | $4.19 | 25,696 |
| 2018-10-26 | $4.53 | $4.56 | $4.48 | $4.48 | $4.17 | 16,219 |
| 2018-10-25 | $4.48 | $4.59 | $4.44 | $4.48 | $4.17 | 28,978 |
| 2018-10-24 | $4.50 | $4.50 | $4.37 | $4.48 | $4.17 | 19,788 |
| 2018-10-23 | $4.49 | $4.64 | $4.46 | $4.60 | $4.28 | 36,158 |
| 2018-10-22 | $4.59 | $4.70 | $4.59 | $4.70 | $4.37 | 30,225 |
| 2018-10-19 | $4.72 | $4.73 | $4.63 | $4.71 | $4.38 | 77,091 |
| 2018-10-18 | $4.67 | $4.73 | $4.61 | $4.68 | $4.35 | 20,777 |
| 2018-10-17 | $4.80 | $4.80 | $4.74 | $4.75 | $4.42 | 35,161 |
| 2018-10-16 | $4.85 | $4.88 | $4.77 | $4.85 | $4.51 | 10,312 |
| 2018-10-15 | $4.77 | $4.79 | $4.75 | $4.75 | $4.42 | 26,313 |
| 2018-10-12 | $4.77 | $4.84 | $4.72 | $4.84 | $4.50 | 29,955 |
| 2018-10-11 | $4.73 | $4.79 | $4.61 | $4.61 | $4.29 | 19,066 |
| 2018-10-10 | $4.76 | $4.77 | $4.62 | $4.62 | $4.30 | 37,853 |
| 2018-10-09 | $4.90 | $4.95 | $4.87 | $4.87 | $4.53 | 3,249 |
| 2018-10-08 | $4.91 | $4.98 | $4.88 | $4.98 | $4.63 | 4,249 |
| 2018-10-05 | $5.17 | $5.21 | $5.15 | $5.16 | $4.80 | 9,069 |
| 2018-10-04 | $5.19 | $5.26 | $5.18 | $5.26 | $4.89 | 11,802 |
| 2018-10-03 | $5.21 | $5.22 | $5.18 | $5.18 | $4.82 | 2,202 |
| 2018-10-02 | $5.05 | $5.31 | $5.05 | $5.24 | $4.87 | 27,738 |
| 2018-10-01 | $5.00 | $5.02 | $4.95 | $4.95 | $4.60 | 10,738 |
| 2018-09-28 | $4.94 | $4.94 | $4.89 | $4.90 | $4.56 | 9,524 |
| 2018-09-27 | $5.01 | $5.06 | $5.00 | $5.05 | $4.70 | 26,169 |
| 2018-09-26 | $5.01 | $5.12 | $4.95 | $5.06 | $4.70 | 41,084 |
| 2018-09-25 | $4.94 | $5.03 | $4.94 | $4.94 | $4.59 | 56,761 |
| 2018-09-24 | $4.98 | $4.99 | $4.95 | $4.95 | $4.60 | 201,692 |
| 2018-09-21 | $4.91 | $4.98 | $4.90 | $4.96 | $4.61 | 657,050 |
| 2018-09-20 | $5.15 | $5.15 | $5.01 | $5.05 | $4.70 | 962,346 |
| 2018-09-19 | $4.90 | $5.05 | $4.90 | $4.98 | $4.63 | 34,416 |
| 2018-09-18 | $5.09 | $5.09 | $4.94 | $5.00 | $4.65 | 33,926 |
| 2018-09-17 | $5.03 | $5.09 | $4.94 | $4.94 | $4.59 | 12,386 |
| 2018-09-14 | $5.01 | $5.14 | $4.96 | $5.03 | $4.68 | 7,377 |
| 2018-09-13 | $5.09 | $5.14 | $4.95 | $5.08 | $4.72 | 3,934 |
| 2018-09-12 | $5.19 | $5.19 | $5.05 | $5.07 | $4.71 | 6,491 |
| 2018-09-11 | $5.02 | $5.19 | $5.02 | $5.09 | $4.73 | 9,542 |
| 2018-09-10 | $5.17 | $5.30 | $5.16 | $5.20 | $4.83 | 9,647 |
| 2018-09-07 | $5.26 | $5.40 | $5.26 | $5.36 | $4.98 | 18,416 |
| 2018-09-06 | $5.39 | $5.46 | $5.29 | $5.36 | $4.98 | 17,447 |
| 2018-09-05 | $5.45 | $5.47 | $5.30 | $5.38 | $5.00 | 4,607 |
| 2018-09-04 | $5.46 | $5.52 | $5.36 | $5.37 | $4.99 | 4,329 |
| 2018-08-31 | $5.42 | $5.60 | $5.42 | $5.47 | $5.09 | 81,508 |
| 2018-08-30 | $5.52 | $5.66 | $5.52 | $5.54 | $5.15 | 6,991 |
| 2018-08-29 | $5.60 | $5.68 | $5.52 | $5.59 | $5.20 | 8,585 |
| 2018-08-28 | $5.54 | $5.68 | $5.54 | $5.54 | $5.15 | 15,815 |
| 2018-08-27 | $5.47 | $5.68 | $5.47 | $5.58 | $5.19 | 7,251 |
| 2018-08-24 | $5.47 | $5.56 | $5.37 | $5.43 | $5.05 | 9,229 |
| 2018-08-23 | $5.42 | $5.57 | $5.42 | $5.46 | $5.08 | 9,638 |
| 2018-08-22 | $5.47 | $5.60 | $5.47 | $5.53 | $5.14 | 9,409 |
| 2018-08-21 | $5.45 | $5.52 | $5.43 | $5.44 | $5.06 | 14,990 |
| 2018-08-20 | $5.23 | $5.32 | $5.23 | $5.27 | $4.90 | 4,560 |
| 2018-08-17 | $4.95 | $5.25 | $4.95 | $5.17 | $4.81 | 25,156 |
| 2018-08-16 | $4.79 | $4.98 | $4.79 | $4.91 | $4.57 | 57,589 |
| 2018-08-15 | $4.48 | $4.70 | $4.48 | $4.55 | $4.23 | 19,545 |
| 2018-08-14 | $4.55 | $4.69 | $4.55 | $4.56 | $4.24 | 21,924 |
| 2018-08-13 | $4.58 | $4.74 | $4.55 | $4.66 | $4.33 | 17,753 |
| 2018-08-10 | $4.71 | $4.78 | $4.61 | $4.71 | $4.38 | 22,313 |
| 2018-08-09 | $4.89 | $4.97 | $4.81 | $4.82 | $4.48 | 4,202 |
| 2018-08-08 | $4.91 | $5.07 | $4.91 | $5.05 | $4.70 | 6,994 |
| 2018-08-07 | $5.06 | $5.06 | $4.86 | $4.92 | $4.57 | 5,267 |
| 2018-08-06 | $4.91 | $4.97 | $4.78 | $4.96 | $4.61 | 6,704 |
| 2018-08-03 | $5.00 | $5.04 | $4.89 | $4.97 | $4.62 | 11,521 |
| 2018-08-02 | $4.86 | $5.02 | $4.85 | $4.93 | $4.58 | 7,986 |
| 2018-08-01 | $4.89 | $4.96 | $4.84 | $4.94 | $4.59 | 38,914 |
| 2018-07-31 | $4.88 | $4.99 | $4.85 | $4.86 | $4.52 | 10,855 |
| 2018-07-30 | $4.92 | $4.95 | $4.74 | $4.84 | $4.50 | 10,875 |
| 2018-07-27 | $4.85 | $4.87 | $4.71 | $4.76 | $4.43 | 20,729 |
| 2018-07-26 | $4.85 | $4.85 | $4.76 | $4.77 | $4.44 | 14,258 |
| 2018-07-25 | $4.91 | $4.93 | $4.72 | $4.88 | $4.54 | 4,306 |
| 2018-07-24 | $4.82 | $4.93 | $4.76 | $4.78 | $4.44 | 6,028 |
| 2018-07-23 | $4.80 | $4.83 | $4.69 | $4.83 | $4.49 | 3,574 |
| 2018-07-20 | $4.88 | $4.88 | $4.73 | $4.88 | $4.54 | 3,585 |
| 2018-07-19 | $4.93 | $4.94 | $4.88 | $4.94 | $4.59 | 7,838 |
| 2018-07-18 | $4.90 | $5.02 | $4.89 | $4.99 | $4.64 | 9,286 |
| 2018-07-17 | $4.91 | $5.06 | $4.88 | $5.05 | $4.70 | 5,412 |
| 2018-07-16 | $4.95 | $5.14 | $4.95 | $5.00 | $4.65 | 3,030 |
| 2018-07-13 | $5.08 | $5.09 | $4.92 | $5.03 | $4.68 | 6,639 |
| 2018-07-12 | $5.14 | $5.16 | $4.99 | $4.99 | $4.64 | 20,286 |
| 2018-07-11 | $4.97 | $5.03 | $4.87 | $4.94 | $4.59 | 2,673 |
| 2018-07-10 | $4.94 | $5.15 | $4.94 | $5.07 | $4.71 | 14,563 |
| 2018-07-09 | $4.90 | $5.10 | $4.90 | $5.00 | $4.65 | 8,328 |
| 2018-07-06 | $4.97 | $5.07 | $4.96 | $5.01 | $4.66 | 11,288 |
| 2018-07-05 | $4.81 | $4.98 | $4.81 | $4.92 | $4.57 | 4,261 |
| 2018-07-03 | $4.99 | $5.01 | $4.84 | $4.84 | $4.50 | 5,049 |
| 2018-07-02 | $4.97 | $4.99 | $4.81 | $4.86 | $4.52 | 20,468 |
| 2018-06-29 | $5.04 | $5.10 | $4.92 | $4.92 | $4.57 | 11,772 |
| 2018-06-28 | $4.83 | $4.88 | $4.70 | $4.79 | $4.45 | 11,347 |
| 2018-06-27 | $4.74 | $4.91 | $4.72 | $4.72 | $4.39 | 9,804 |
| 2018-06-26 | $4.98 | $4.98 | $4.77 | $4.78 | $4.44 | 14,513 |
| 2018-06-25 | $4.99 | $5.00 | $4.82 | $4.85 | $4.51 | 8,334 |
| 2018-06-22 | $4.97 | $5.03 | $4.87 | $5.02 | $4.67 | 15,414 |
| 2018-06-21 | $4.92 | $4.93 | $4.77 | $4.83 | $4.49 | 56,076 |
| 2018-06-20 | $4.92 | $4.95 | $4.75 | $4.93 | $4.58 | 8,729 |
| 2018-06-19 | $4.89 | $4.91 | $4.75 | $4.81 | $4.47 | 45,116 |
| 2018-06-18 | $4.78 | $4.93 | $4.74 | $4.91 | $4.57 | 12,023 |
| 2018-06-15 | $4.86 | $5.06 | $4.86 | $5.06 | $4.66 | 12,255 |
| 2018-06-14 | $5.13 | $5.24 | $5.07 | $5.17 | $4.76 | 8,289 |
| 2018-06-13 | $5.05 | $5.10 | $4.97 | $5.00 | $4.61 | 16,188 |
| 2018-06-12 | $5.22 | $5.24 | $5.08 | $5.21 | $4.80 | 6,060 |
| 2018-06-11 | $5.00 | $5.21 | $5.00 | $5.13 | $4.73 | 11,522 |
| 2018-06-08 | $4.94 | $5.17 | $4.94 | $5.16 | $4.75 | 16,579 |
| 2018-06-07 | $5.22 | $5.22 | $5.06 | $5.06 | $4.66 | 11,447 |
| 2018-06-06 | $5.15 | $5.19 | $5.04 | $5.19 | $4.78 | 9,473 |
| 2018-06-05 | $5.11 | $5.13 | $5.03 | $5.03 | $4.63 | 24,674 |
| 2018-06-04 | $5.21 | $5.21 | $5.09 | $5.19 | $4.78 | 22,239 |
| 2018-06-01 | $5.10 | $5.20 | $5.08 | $5.19 | $4.78 | 19,614 |
| 2018-05-31 | $5.39 | $5.39 | $5.23 | $5.36 | $4.94 | 12,708 |
| 2018-05-30 | $5.24 | $5.43 | $5.18 | $5.42 | $4.99 | 42,212 |
| 2018-05-29 | $5.25 | $5.25 | $5.10 | $5.14 | $4.74 | 17,177 |
| 2018-05-25 | $5.19 | $5.33 | $5.15 | $5.29 | $4.87 | 9,203 |
| 2018-05-24 | $5.15 | $5.32 | $5.15 | $5.28 | $4.86 | 27,931 |
| 2018-05-23 | $5.12 | $5.36 | $5.12 | $5.36 | $4.94 | 10,981 |
| 2018-05-22 | $5.27 | $5.45 | $5.27 | $5.40 | $4.98 | 32,595 |
| 2018-05-21 | $5.27 | $5.54 | $5.27 | $5.44 | $5.01 | 18,090 |
| 2018-05-18 | $5.42 | $5.50 | $5.35 | $5.39 | $4.97 | 4,791 |
| 2018-05-17 | $5.41 | $5.57 | $5.41 | $5.57 | $5.13 | 5,648 |
| 2018-05-16 | $5.43 | $5.46 | $5.27 | $5.29 | $4.87 | 5,108 |
| 2018-05-15 | $5.38 | $5.48 | $5.27 | $5.38 | $4.96 | 10,587 |
| 2018-05-14 | $5.30 | $5.44 | $5.30 | $5.37 | $4.95 | 11,229 |
| 2018-05-11 | $5.53 | $5.54 | $5.37 | $5.37 | $4.95 | 13,807 |
| 2018-05-10 | $5.60 | $5.63 | $5.50 | $5.60 | $5.16 | 15,907 |
| 2018-05-09 | $5.39 | $5.63 | $5.39 | $5.57 | $5.13 | 4,210 |
| 2018-05-08 | $5.19 | $5.30 | $5.12 | $5.17 | $4.76 | 17,258 |
| 2018-05-07 | $5.24 | $5.28 | $5.12 | $5.26 | $4.85 | 9,428 |
| 2018-05-04 | $5.04 | $5.23 | $5.04 | $5.23 | $4.82 | 5,506 |
| 2018-05-03 | $5.08 | $5.24 | $5.08 | $5.11 | $4.71 | 10,006 |
| 2018-05-02 | $5.20 | $5.25 | $5.05 | $5.09 | $4.69 | 235,564 |
| 2018-05-01 | $4.87 | $4.97 | $4.86 | $4.97 | $4.58 | 21,448 |
| 2018-04-30 | $5.12 | $5.12 | $4.97 | $5.07 | $4.67 | 11,649 |
| 2018-04-27 | $5.00 | $5.01 | $4.90 | $4.92 | $4.53 | 158,969 |
| 2018-04-26 | $5.01 | $5.08 | $4.95 | $4.97 | $4.58 | 45,014 |
| 2018-04-25 | $5.09 | $5.16 | $5.05 | $5.15 | $4.75 | 20,403 |
| 2018-04-24 | $5.19 | $5.23 | $5.09 | $5.12 | $4.72 | 9,353 |
| 2018-04-23 | $5.12 | $5.16 | $5.03 | $5.13 | $4.73 | 12,080 |
| 2018-04-20 | $5.10 | $5.20 | $5.09 | $5.19 | $4.78 | 13,500 |
| 2018-04-19 | $5.01 | $5.08 | $4.95 | $5.05 | $4.65 | 8,680 |
| 2018-04-18 | $4.90 | $5.05 | $4.90 | $5.03 | $4.63 | 15,883 |
| 2018-04-17 | $4.88 | $4.92 | $4.77 | $4.91 | $4.52 | 15,344 |
| 2018-04-16 | $4.75 | $4.88 | $4.75 | $4.88 | $4.50 | 40,512 |
| 2018-04-13 | $5.05 | $5.05 | $4.64 | $4.64 | $4.28 | 1,245,000 |
| 2018-04-12 | $4.98 | $5.01 | $4.84 | $4.95 | $4.56 | 116,707 |
| 2018-04-11 | $4.86 | $4.89 | $4.79 | $4.81 | $4.43 | 53,230 |
| 2018-04-10 | $4.95 | $5.02 | $4.89 | $4.99 | $4.60 | 13,438 |
| 2018-04-09 | $5.02 | $5.06 | $4.97 | $5.01 | $4.62 | 20,415 |
| 2018-04-06 | $5.12 | $5.12 | $4.94 | $4.96 | $4.57 | 19,271 |
| 2018-04-05 | $5.12 | $5.13 | $5.07 | $5.07 | $4.67 | 9,457 |
| 2018-04-04 | $4.97 | $4.97 | $4.82 | $4.93 | $4.54 | 20,347 |
| 2018-04-03 | $5.13 | $5.14 | $5.04 | $5.11 | $4.71 | 16,735 |
| 2018-04-02 | $4.90 | $5.11 | $4.90 | $5.01 | $4.62 | 17,889 |
| 2018-03-29 | $4.88 | $5.11 | $4.88 | $5.11 | $4.71 | 11,427 |
| 2018-03-28 | $5.13 | $5.13 | $5.07 | $5.10 | $4.70 | 17,049 |
| 2018-03-27 | $5.10 | $5.15 | $5.08 | $5.10 | $4.70 | 11,806 |
| 2018-03-26 | $5.08 | $5.13 | $5.01 | $5.11 | $4.71 | 10,916 |
| 2018-03-23 | $5.08 | $5.11 | $5.03 | $5.11 | $4.71 | 9,712 |
| 2018-03-22 | $4.99 | $5.07 | $4.99 | $5.01 | $4.62 | 14,348 |
| 2018-03-21 | $5.19 | $5.23 | $5.07 | $5.20 | $4.79 | 19,039 |
| 2018-03-20 | $5.05 | $5.18 | $5.05 | $5.18 | $4.77 | 15,097 |
| 2018-03-19 | $5.29 | $5.33 | $5.11 | $5.26 | $4.85 | 15,714 |
| 2018-03-16 | $5.14 | $5.25 | $5.14 | $5.22 | $4.81 | 16,746 |
| 2018-03-15 | $5.27 | $5.40 | $5.27 | $5.29 | $4.87 | 33,034 |
| 2018-03-14 | $5.28 | $5.40 | $5.22 | $5.35 | $4.93 | 22,309 |
| 2018-03-13 | $5.29 | $5.39 | $5.22 | $5.22 | $4.81 | 17,846 |
| 2018-03-12 | $5.36 | $5.42 | $5.31 | $5.42 | $4.99 | 9,206 |
| 2018-03-09 | $5.41 | $5.46 | $5.34 | $5.34 | $4.92 | 35,384 |
| 2018-03-08 | $5.30 | $5.41 | $5.23 | $5.32 | $4.90 | 21,488 |
| 2018-03-07 | $5.41 | $5.43 | $5.32 | $5.35 | $4.93 | 19,382 |
| 2018-03-06 | $5.27 | $5.40 | $5.27 | $5.35 | $4.93 | 13,419 |
| 2018-03-05 | $5.12 | $5.14 | $5.07 | $5.14 | $4.74 | 17,877 |
| 2018-03-02 | $5.25 | $5.25 | $5.10 | $5.19 | $4.78 | 17,344 |
| 2018-03-01 | $5.33 | $5.35 | $5.22 | $5.33 | $4.91 | 23,139 |
| 2018-02-28 | $5.37 | $5.49 | $5.37 | $5.47 | $5.04 | 21,601 |
| 2018-02-27 | $5.06 | $5.15 | $5.01 | $5.14 | $4.74 | 31,267 |
| 2018-02-26 | $5.02 | $5.03 | $4.93 | $5.00 | $4.61 | 30,847 |
| 2018-02-23 | $5.03 | $5.09 | $5.01 | $5.06 | $4.66 | 13,443 |
| 2018-02-22 | $5.06 | $5.06 | $4.95 | $5.02 | $4.63 | 20,075 |
| 2018-02-21 | $5.13 | $5.15 | $5.06 | $5.09 | $4.69 | 23,229 |
| 2018-02-20 | $5.06 | $5.18 | $5.04 | $5.11 | $4.71 | 65,874 |
| 2018-02-16 | $5.08 | $5.26 | $5.08 | $5.25 | $4.84 | 25,000 |
| 2018-02-15 | $5.17 | $5.17 | $5.05 | $5.15 | $4.75 | 30,557 |
| 2018-02-14 | $5.10 | $5.18 | $5.10 | $5.18 | $4.77 | 10,645 |
| 2018-02-13 | $5.10 | $5.10 | $5.03 | $5.08 | $4.68 | 13,752 |
| 2018-02-12 | $5.04 | $5.12 | $4.98 | $5.12 | $4.72 | 12,315 |
| 2018-02-09 | $4.87 | $4.94 | $4.79 | $4.92 | $4.53 | 25,821 |
| 2018-02-08 | $4.96 | $4.98 | $4.79 | $4.94 | $4.55 | 59,363 |
| 2018-02-07 | $5.12 | $5.12 | $4.89 | $4.99 | $4.60 | 33,842 |
| 2018-02-06 | $5.05 | $5.26 | $5.01 | $5.26 | $4.85 | 24,366 |
| 2018-02-05 | $5.21 | $5.25 | $5.06 | $5.06 | $4.66 | 34,300 |
| 2018-02-02 | $5.56 | $5.56 | $5.45 | $5.47 | $5.04 | 23,566 |
| 2018-02-01 | $5.65 | $5.65 | $5.58 | $5.64 | $5.20 | 15,567 |
| 2018-01-31 | $5.54 | $5.56 | $5.47 | $5.54 | $5.10 | 38,701 |
| 2018-01-30 | $5.53 | $5.53 | $5.41 | $5.46 | $5.03 | 40,748 |
| 2018-01-29 | $5.49 | $5.55 | $5.47 | $5.52 | $5.09 | 39,023 |
| 2018-01-26 | $5.60 | $5.62 | $5.53 | $5.61 | $5.17 | 29,639 |
| 2018-01-25 | $5.40 | $5.48 | $5.37 | $5.47 | $5.04 | 92,374 |
| 2018-01-24 | $5.39 | $5.48 | $5.36 | $5.36 | $4.94 | 61,307 |
| 2018-01-23 | $5.44 | $5.47 | $5.39 | $5.47 | $5.04 | 53,960 |
| 2018-01-22 | $5.45 | $5.46 | $5.33 | $5.43 | $5.00 | 39,619 |
| 2018-01-19 | $5.40 | $5.46 | $5.35 | $5.44 | $5.01 | 33,755 |
| 2018-01-18 | $5.42 | $5.44 | $5.33 | $5.37 | $4.95 | 36,195 |
| 2018-01-17 | $5.38 | $5.45 | $5.31 | $5.43 | $5.00 | 17,651 |
| 2018-01-16 | $5.44 | $5.48 | $5.32 | $5.39 | $4.97 | 23,783 |
| 2018-01-12 | $5.13 | $5.22 | $5.13 | $5.22 | $4.81 | 20,123 |
| 2018-01-11 | $5.13 | $5.13 | $5.09 | $5.11 | $4.71 | 19,233 |
| 2018-01-10 | $5.13 | $5.13 | $5.04 | $5.10 | $4.70 | 34,775 |
| 2018-01-09 | $5.08 | $5.17 | $5.04 | $5.13 | $4.73 | 19,756 |
| 2018-01-08 | $5.10 | $5.10 | $5.00 | $5.09 | $4.69 | 21,579 |
| 2018-01-05 | $5.11 | $5.12 | $5.04 | $5.11 | $4.71 | 15,533 |
| 2018-01-04 | $5.18 | $5.18 | $5.08 | $5.08 | $4.68 | 22,493 |
| 2018-01-03 | $5.04 | $5.08 | $4.99 | $5.08 | $4.68 | 15,303 |
| 2018-01-02 | $5.00 | $5.03 | $4.89 | $5.03 | $4.63 | 15,062 |
| 2017-12-29 | $4.90 | $4.93 | $4.83 | $4.88 | $4.50 | 25,579 |
| 2017-12-28 | $4.85 | $4.89 | $4.82 | $4.89 | $4.51 | 23,212 |
| 2017-12-27 | $4.76 | $4.80 | $4.71 | $4.72 | $4.35 | 17,249 |
| 2017-12-26 | $4.82 | $4.82 | $4.65 | $4.78 | $4.40 | 16,842 |
| 2017-12-22 | $4.78 | $4.80 | $4.66 | $4.77 | $4.40 | 10,339 |
| 2017-12-21 | $4.73 | $4.75 | $4.66 | $4.72 | $4.35 | 22,271 |
| 2017-12-20 | $4.68 | $4.76 | $4.66 | $4.71 | $4.34 | 24,769 |
| 2017-12-19 | $4.69 | $4.75 | $4.65 | $4.67 | $4.30 | 24,473 |
| 2017-12-18 | $4.62 | $4.70 | $4.61 | $4.66 | $4.29 | 54,927 |
| 2017-12-15 | $4.64 | $4.64 | $4.52 | $4.61 | $4.25 | 37,317 |
| 2017-12-14 | $4.52 | $4.64 | $4.52 | $4.54 | $4.18 | 15,593 |
| 2017-12-13 | $4.51 | $4.63 | $4.51 | $4.61 | $4.25 | 17,671 |
| 2017-12-12 | $4.57 | $4.58 | $4.49 | $4.58 | $4.22 | 15,181 |
| 2017-12-11 | $4.45 | $4.57 | $4.45 | $4.54 | $4.18 | 16,055 |
| 2017-12-08 | $4.34 | $4.47 | $4.34 | $4.47 | $4.12 | 16,112 |
| 2017-12-07 | $4.39 | $4.47 | $4.35 | $4.43 | $4.08 | 28,664 |
| 2017-12-06 | $4.43 | $4.43 | $4.36 | $4.42 | $4.07 | 21,119 |
| 2017-12-05 | $4.48 | $4.48 | $4.38 | $4.40 | $4.05 | 32,236 |
| 2017-12-04 | $4.61 | $4.61 | $4.49 | $4.50 | $4.15 | 11,809 |
| 2017-12-01 | $4.47 | $4.58 | $4.43 | $4.57 | $4.21 | 11,744 |
| 2017-11-30 | $4.58 | $4.63 | $4.55 | $4.56 | $4.20 | 18,902 |
| 2017-11-29 | $4.57 | $4.60 | $4.45 | $4.46 | $4.11 | 10,090 |
| 2017-11-28 | $4.60 | $4.65 | $4.54 | $4.65 | $4.28 | 17,265 |
| 2017-11-27 | $4.66 | $4.66 | $4.51 | $4.59 | $4.23 | 11,639 |
| 2017-11-24 | $4.58 | $4.71 | $4.58 | $4.67 | $4.30 | 21,431 |
| 2017-11-22 | $4.62 | $4.62 | $4.54 | $4.62 | $4.26 | 17,088 |
| 2017-11-21 | $4.73 | $4.73 | $4.53 | $4.53 | $4.17 | 22,940 |
| 2017-11-20 | $4.59 | $4.65 | $4.59 | $4.60 | $4.24 | 37,905 |
| 2017-11-17 | $4.66 | $4.70 | $4.60 | $4.70 | $4.33 | 4,221 |
| 2017-11-16 | $4.61 | $4.65 | $4.51 | $4.62 | $4.26 | 10,901 |
| 2017-11-15 | $4.38 | $4.45 | $4.33 | $4.45 | $4.10 | 20,511 |
| 2017-11-14 | $4.56 | $4.56 | $4.44 | $4.50 | $4.15 | 28,258 |
| 2017-11-13 | $4.56 | $4.58 | $4.49 | $4.56 | $4.20 | 67,224 |
| 2017-11-10 | $4.62 | $4.73 | $4.62 | $4.70 | $4.33 | 15,884 |
| 2017-11-09 | $4.73 | $4.74 | $4.64 | $4.71 | $4.34 | 13,120 |
| 2017-11-08 | $4.79 | $4.84 | $4.71 | $4.83 | $4.45 | 21,224 |
| 2017-11-07 | $5.20 | $5.20 | $5.11 | $5.12 | $4.72 | 14,711 |
| 2017-11-06 | $5.15 | $5.23 | $5.15 | $5.22 | $4.81 | 8,010 |
| 2017-11-03 | $5.29 | $5.29 | $5.10 | $5.10 | $4.70 | 21,988 |
| 2017-11-02 | $5.25 | $5.29 | $5.18 | $5.29 | $4.87 | 13,834 |
| 2017-11-01 | $5.25 | $5.25 | $5.20 | $5.24 | $4.83 | 18,553 |
| 2017-10-31 | $5.21 | $5.26 | $5.15 | $5.22 | $4.81 | 36,172 |
| 2017-10-30 | $5.15 | $5.16 | $5.06 | $5.15 | $4.75 | 9,663 |
| 2017-10-27 | $5.04 | $5.16 | $5.04 | $5.16 | $4.75 | 21,170 |
| 2017-10-26 | $5.07 | $5.08 | $4.96 | $5.06 | $4.66 | 40,009 |
| 2017-10-25 | $4.98 | $5.08 | $4.96 | $5.08 | $4.68 | 30,483 |
| 2017-10-24 | $5.03 | $5.11 | $5.02 | $5.11 | $4.71 | 11,800 |
| 2017-10-23 | $5.17 | $5.17 | $5.06 | $5.12 | $4.72 | 26,232 |
| 2017-10-20 | $5.18 | $5.21 | $5.17 | $5.21 | $4.80 | 33,886 |
| 2017-10-19 | $5.17 | $5.22 | $5.11 | $5.21 | $4.80 | 17,630 |
| 2017-10-18 | $5.12 | $5.16 | $5.09 | $5.16 | $4.75 | 36,426 |
| 2017-10-17 | $5.07 | $5.10 | $5.00 | $5.10 | $4.70 | 16,602 |
| 2017-10-16 | $5.18 | $5.18 | $5.11 | $5.17 | $4.76 | 12,560 |
| 2017-10-13 | $5.16 | $5.18 | $5.06 | $5.16 | $4.75 | 27,002 |
| 2017-10-12 | $5.12 | $5.12 | $5.06 | $5.10 | $4.70 | 26,153 |
| 2017-10-11 | $5.02 | $5.03 | $5.00 | $5.00 | $4.61 | 7,456 |
| 2017-10-10 | $5.03 | $5.08 | $5.00 | $5.08 | $4.68 | 12,031 |
| 2017-10-09 | $5.00 | $5.04 | $4.93 | $5.03 | $4.63 | 22,356 |
| 2017-10-06 | $5.02 | $5.03 | $4.91 | $4.92 | $4.53 | 28,135 |
| 2017-10-05 | $5.06 | $5.06 | $4.94 | $5.00 | $4.61 | 22,186 |
| 2017-10-04 | $4.99 | $5.12 | $4.99 | $5.11 | $4.71 | 21,493 |
| 2017-10-03 | $4.95 | $5.01 | $4.95 | $5.00 | $4.61 | 20,778 |
| 2017-10-02 | $4.89 | $4.96 | $4.85 | $4.92 | $4.53 | 26,472 |
| 2017-09-29 | $4.90 | $4.98 | $4.88 | $4.95 | $4.56 | 14,190 |
| 2017-09-28 | $4.88 | $4.88 | $4.84 | $4.87 | $4.49 | 7,302 |
| 2017-09-27 | $4.73 | $4.78 | $4.73 | $4.77 | $4.40 | 18,252 |
| 2017-09-26 | $4.61 | $4.67 | $4.57 | $4.67 | $4.30 | 20,107 |
| 2017-09-25 | $4.59 | $4.63 | $4.51 | $4.51 | $4.16 | 12,326 |
| 2017-09-22 | $4.65 | $4.68 | $4.62 | $4.68 | $4.31 | 22,125 |
| 2017-09-21 | $4.61 | $4.68 | $4.58 | $4.68 | $4.31 | 24,811 |
| 2017-09-20 | $4.59 | $4.60 | $4.52 | $4.58 | $4.22 | 29,976 |
| 2017-09-19 | $4.62 | $4.62 | $4.56 | $4.62 | $4.26 | 8,222 |
| 2017-09-18 | $4.58 | $4.60 | $4.55 | $4.60 | $4.24 | 16,648 |
| 2017-09-15 | $4.51 | $4.53 | $4.47 | $4.51 | $4.16 | 20,084 |
| 2017-09-14 | $4.51 | $4.56 | $4.49 | $4.56 | $4.20 | 23,520 |
| 2017-09-13 | $4.59 | $4.59 | $4.53 | $4.53 | $4.17 | 18,585 |
| 2017-09-12 | $4.66 | $4.66 | $4.58 | $4.66 | $4.29 | 7,149 |
| 2017-09-11 | $4.65 | $4.67 | $4.61 | $4.65 | $4.28 | 14,228 |
| 2017-09-08 | $4.72 | $4.72 | $4.67 | $4.71 | $4.34 | 9,332 |
| 2017-09-07 | $4.69 | $4.69 | $4.60 | $4.69 | $4.32 | 11,401 |
| 2017-09-06 | $4.62 | $4.64 | $4.55 | $4.64 | $4.28 | 15,021 |
| 2017-09-05 | $4.55 | $4.62 | $4.53 | $4.53 | $4.17 | 24,064 |
| 2017-09-01 | $4.45 | $4.48 | $4.43 | $4.48 | $4.13 | 35,693 |
| 2017-08-31 | $4.37 | $4.41 | $4.32 | $4.41 | $4.06 | 27,388 |
| 2017-08-30 | $4.36 | $4.38 | $4.32 | $4.34 | $4.00 | 12,115 |
| 2017-08-29 | $4.32 | $4.36 | $4.29 | $4.36 | $4.02 | 15,869 |
| 2017-08-28 | $4.35 | $4.37 | $4.29 | $4.32 | $3.98 | 16,091 |
| 2017-08-25 | $4.41 | $4.45 | $4.37 | $4.45 | $4.10 | 103,231 |
| 2017-08-24 | $4.34 | $4.36 | $4.25 | $4.34 | $4.00 | 15,498 |
| 2017-08-23 | $4.36 | $4.36 | $4.30 | $4.33 | $3.99 | 31,733 |
| 2017-08-22 | $4.26 | $4.34 | $4.26 | $4.27 | $3.93 | 41,351 |
| 2017-08-21 | $4.24 | $4.24 | $4.16 | $4.21 | $3.88 | 8,710 |
| 2017-08-18 | $4.31 | $4.31 | $4.26 | $4.31 | $3.97 | 22,715 |
| 2017-08-17 | $4.39 | $4.39 | $4.25 | $4.30 | $3.96 | 19,630 |
| 2017-08-16 | $4.75 | $4.78 | $4.70 | $4.77 | $4.40 | 20,377 |
| 2017-08-15 | $4.76 | $4.77 | $4.73 | $4.76 | $4.39 | 53,393 |
| 2017-08-14 | $4.78 | $4.78 | $4.64 | $4.77 | $4.40 | 9,072 |
| 2017-08-11 | $4.49 | $4.53 | $4.32 | $4.52 | $4.16 | 7,600 |
| 2017-08-10 | $4.44 | $4.45 | $4.34 | $4.43 | $4.08 | 12,302 |
| 2017-08-09 | $4.50 | $4.55 | $4.42 | $4.49 | $4.14 | 18,845 |
| 2017-08-08 | $4.71 | $4.73 | $4.66 | $4.67 | $4.30 | 11,028 |
| 2017-08-07 | $4.77 | $4.77 | $4.71 | $4.72 | $4.35 | 19,113 |
| 2017-08-04 | $4.71 | $4.72 | $4.68 | $4.72 | $4.35 | 10,175 |
| 2017-08-03 | $4.68 | $4.75 | $4.68 | $4.74 | $4.37 | 12,432 |
| 2017-08-02 | $4.69 | $4.73 | $4.67 | $4.70 | $4.33 | 15,377 |
| 2017-08-01 | $4.87 | $4.87 | $4.78 | $4.82 | $4.44 | 21,890 |
| 2017-07-31 | $4.63 | $4.71 | $4.61 | $4.71 | $4.34 | 14,820 |
| 2017-07-28 | $4.69 | $4.70 | $4.63 | $4.70 | $4.33 | 18,850 |
| 2017-07-27 | $4.75 | $4.78 | $4.71 | $4.71 | $4.34 | 8,064 |
| 2017-07-26 | $4.67 | $4.76 | $4.67 | $4.75 | $4.38 | 20,835 |
| 2017-07-25 | $4.75 | $4.75 | $4.70 | $4.75 | $4.38 | 7,013 |
| 2017-07-24 | $4.70 | $4.70 | $4.66 | $4.69 | $4.32 | 19,811 |
| 2017-07-21 | $4.75 | $4.78 | $4.68 | $4.78 | $4.40 | 12,128 |
| 2017-07-20 | $4.76 | $4.76 | $4.70 | $4.75 | $4.38 | 17,691 |
| 2017-07-19 | $4.70 | $4.70 | $4.64 | $4.67 | $4.30 | 15,717 |
| 2017-07-18 | $4.67 | $4.68 | $4.59 | $4.63 | $4.27 | 9,611 |
| 2017-07-17 | $4.59 | $4.65 | $4.57 | $4.65 | $4.28 | 12,854 |
| 2017-07-14 | $4.59 | $4.59 | $4.49 | $4.52 | $4.16 | 18,596 |
| 2017-07-13 | $4.71 | $4.71 | $4.66 | $4.66 | $4.29 | 11,570 |
| 2017-07-12 | $4.64 | $4.68 | $4.59 | $4.64 | $4.28 | 13,305 |
| 2017-07-11 | $4.54 | $4.60 | $4.50 | $4.60 | $4.24 | 13,675 |
| 2017-07-10 | $4.59 | $4.63 | $4.58 | $4.63 | $4.27 | 16,674 |
| 2017-07-07 | $4.50 | $4.56 | $4.46 | $4.56 | $4.20 | 16,116 |
| 2017-07-06 | $4.58 | $4.60 | $4.55 | $4.59 | $4.23 | 188,879 |
| 2017-07-05 | $4.65 | $4.65 | $4.61 | $4.64 | $4.28 | 19,644 |
| 2017-07-03 | $4.66 | $4.67 | $4.64 | $4.66 | $4.29 | 14,632 |
| 2017-06-30 | $4.68 | $4.68 | $4.60 | $4.65 | $4.28 | 62,129 |
| 2017-06-29 | $4.59 | $4.59 | $4.49 | $4.53 | $4.17 | 30,467 |
| 2017-06-28 | $4.58 | $4.63 | $4.55 | $4.60 | $4.24 | 13,589 |
| 2017-06-27 | $4.67 | $4.67 | $4.51 | $4.61 | $4.25 | 8,400 |
| 2017-06-26 | $4.59 | $4.65 | $4.58 | $4.65 | $4.28 | 0 |
| 2017-06-23 | $4.63 | $4.65 | $4.59 | $4.65 | $4.28 | 13,265 |
| 2017-06-22 | $4.66 | $4.69 | $4.62 | $4.67 | $4.30 | 7,800 |
| 2017-06-21 | $4.66 | $4.67 | $4.60 | $4.60 | $4.24 | 61,752 |
| 2017-06-20 | $4.71 | $4.71 | $4.60 | $4.63 | $4.27 | 49,614 |
| 2017-06-19 | $4.76 | $4.82 | $4.76 | $4.82 | $4.44 | 73,093 |
| 2017-06-16 | $4.73 | $4.77 | $4.71 | $4.77 | $4.40 | 12,668 |
| 2017-06-15 | $4.91 | $4.93 | $4.82 | $4.89 | $4.51 | 19,880 |
| 2017-06-14 | $4.95 | $4.96 | $4.86 | $4.93 | $4.54 | 21,120 |
| 2017-06-13 | $4.79 | $4.82 | $4.76 | $4.81 | $4.43 | 17,518 |
| 2017-06-12 | $4.82 | $4.82 | $4.75 | $4.81 | $4.43 | 10,946 |
| 2017-06-09 | $4.82 | $4.82 | $4.76 | $4.82 | $4.44 | 19,011 |
| 2017-06-08 | $4.80 | $4.84 | $4.72 | $4.84 | $4.46 | 7,356 |
| 2017-06-07 | $4.83 | $4.86 | $4.79 | $4.86 | $4.48 | 6,550 |
| 2017-06-06 | $4.77 | $4.87 | $4.77 | $4.87 | $4.49 | 4,154 |
| 2017-06-05 | $4.90 | $4.90 | $4.87 | $4.89 | $4.51 | 8,237 |
| 2017-06-02 | $4.97 | $4.97 | $4.87 | $4.96 | $4.57 | 9,592 |
| 2017-06-01 | $4.81 | $4.90 | $4.81 | $4.90 | $4.51 | 17,149 |
| 2017-05-31 | $4.76 | $4.82 | $4.74 | $4.74 | $4.37 | 18,583 |
| 2017-05-30 | $4.86 | $4.88 | $4.84 | $4.87 | $4.43 | 18,593 |
| 2017-05-26 | $4.88 | $4.91 | $4.88 | $4.91 | $4.47 | 21,392 |
| 2017-05-25 | $4.92 | $4.92 | $4.81 | $4.92 | $4.48 | 13,033 |
| 2017-05-24 | $4.80 | $4.95 | $4.78 | $4.95 | $4.47 | 12,010 |
| 2017-05-23 | $4.64 | $4.68 | $4.59 | $4.68 | $4.23 | 9,401 |
| 2017-05-22 | $4.58 | $4.64 | $4.56 | $4.59 | $4.14 | 17,616 |
| 2017-05-19 | $4.62 | $4.73 | $4.55 | $4.73 | $4.27 | 17,314 |
| 2017-05-18 | $4.46 | $4.52 | $4.46 | $4.47 | $4.04 | 10,906 |
| 2017-05-17 | $4.55 | $4.58 | $4.49 | $4.55 | $4.11 | 13,536 |
| 2017-05-16 | $4.72 | $4.74 | $4.63 | $4.65 | $4.20 | 25,078 |
| 2017-05-15 | $4.65 | $4.71 | $4.65 | $4.71 | $4.25 | 15,339 |
| 2017-05-12 | $4.71 | $4.72 | $4.64 | $4.72 | $4.26 | 6,985 |
| 2017-05-11 | $4.70 | $4.70 | $4.61 | $4.70 | $4.24 | 16,612 |
| 2017-05-10 | $4.91 | $4.94 | $4.83 | $4.89 | $4.41 | 10,941 |
| 2017-05-09 | $4.88 | $4.95 | $4.88 | $4.93 | $4.45 | 36,884 |
| 2017-05-08 | $4.84 | $4.87 | $4.77 | $4.86 | $4.39 | 11,450 |
| 2017-05-05 | $4.84 | $4.90 | $4.80 | $4.90 | $4.42 | 15,582 |
| 2017-05-04 | $4.81 | $4.84 | $4.78 | $4.84 | $4.37 | 6,475 |
| 2017-05-03 | $4.82 | $4.82 | $4.74 | $4.80 | $4.33 | 5,094 |
| 2017-05-02 | $4.83 | $4.87 | $4.81 | $4.87 | $4.40 | 8,139 |
| 2017-05-01 | $4.82 | $4.82 | $4.72 | $4.76 | $4.30 | 12,430 |
| 2017-04-28 | $4.82 | $4.82 | $4.70 | $4.79 | $4.32 | 8,253 |
| 2017-04-27 | $4.75 | $4.79 | $4.74 | $4.78 | $4.32 | 18,294 |
| 2017-04-26 | $4.80 | $4.83 | $4.71 | $4.75 | $4.29 | 19,717 |
| 2017-04-25 | $4.74 | $4.78 | $4.74 | $4.75 | $4.29 | 16,088 |
| 2017-04-24 | $4.61 | $4.70 | $4.55 | $4.70 | $4.24 | 26,378 |
| 2017-04-21 | $4.33 | $4.42 | $4.33 | $4.42 | $3.99 | 11,699 |
| 2017-04-20 | $4.48 | $4.48 | $4.40 | $4.46 | $4.03 | 6,756 |
| 2017-04-19 | $4.46 | $4.46 | $4.42 | $4.44 | $4.01 | 8,650 |
| 2017-04-18 | $4.30 | $4.35 | $4.26 | $4.35 | $3.93 | 4,280 |
| 2017-04-17 | $4.48 | $4.48 | $4.26 | $4.48 | $4.04 | 2,876 |
| 2017-04-13 | $4.35 | $4.36 | $4.28 | $4.35 | $3.93 | 6,057 |
| 2017-04-12 | $4.30 | $4.39 | $4.30 | $4.38 | $3.95 | 7,399 |
| 2017-04-11 | $4.31 | $4.40 | $4.31 | $4.39 | $3.96 | 11,073 |
| 2017-04-10 | $4.40 | $4.40 | $4.35 | $4.38 | $3.95 | 13,027 |
| 2017-04-07 | $4.38 | $4.42 | $4.34 | $4.37 | $3.95 | 6,535 |
| 2017-04-06 | $4.44 | $4.44 | $4.34 | $4.42 | $3.99 | 10,341 |
| 2017-04-05 | $4.49 | $4.50 | $4.44 | $4.45 | $4.02 | 9,417 |
| 2017-04-04 | $4.28 | $4.43 | $4.28 | $4.43 | $4.00 | 7,027 |
| 2017-04-03 | $4.35 | $4.37 | $4.28 | $4.31 | $3.89 | 4,000 |
| 2017-03-31 | $4.30 | $4.30 | $4.27 | $4.28 | $3.86 | 17,400 |
| 2017-03-30 | $4.26 | $4.30 | $4.25 | $4.28 | $3.86 | 47,300 |
| 2017-03-29 | $4.28 | $4.28 | $4.22 | $4.24 | $3.83 | 35,600 |
| 2017-03-28 | $4.25 | $4.33 | $4.23 | $4.27 | $3.86 | 13,100 |
| 2017-03-27 | $4.22 | $4.25 | $4.21 | $4.23 | $3.82 | 13,600 |
| 2017-03-24 | $4.20 | $4.27 | $4.17 | $4.17 | $3.76 | 7,000 |
| 2017-03-23 | $4.21 | $4.23 | $4.19 | $4.22 | $3.81 | 21,600 |
| 2017-03-22 | $4.20 | $4.24 | $4.18 | $4.20 | $3.79 | 9,400 |
| 2017-03-21 | $4.30 | $4.35 | $4.25 | $4.25 | $3.84 | 47,900 |
| 2017-03-20 | $4.21 | $4.28 | $4.20 | $4.20 | $3.79 | 1,500 |
| 2017-03-17 | $4.31 | $4.31 | $4.26 | $4.29 | $3.87 | 15,100 |
| 2017-03-16 | $4.25 | $4.35 | $4.25 | $4.29 | $3.87 | 10,000 |
| 2017-03-15 | $4.14 | $4.21 | $4.14 | $4.21 | $3.80 | 8,200 |
| 2017-03-14 | $4.05 | $4.12 | $4.04 | $4.11 | $3.71 | 9,500 |
| 2017-03-13 | $4.06 | $4.09 | $4.01 | $4.09 | $3.69 | 10,100 |
| 2017-03-10 | $4.06 | $4.10 | $4.00 | $4.02 | $3.63 | 14,500 |
| 2017-03-09 | $4.06 | $4.10 | $4.02 | $4.10 | $3.70 | 3,500 |
| 2017-03-08 | $4.04 | $4.15 | $4.04 | $4.13 | $3.73 | 7,100 |
| 2017-03-07 | $4.05 | $4.07 | $4.03 | $4.07 | $3.67 | 11,400 |
| 2017-03-06 | $4.09 | $4.10 | $3.98 | $4.02 | $3.63 | 101,100 |
| 2017-03-03 | $4.19 | $4.19 | $4.09 | $4.19 | $3.78 | 7,300 |
| 2017-03-02 | $4.17 | $4.17 | $4.09 | $4.14 | $3.74 | 23,700 |
| 2017-03-01 | $4.16 | $4.17 | $4.11 | $4.16 | $3.76 | 37,400 |
| 2017-02-28 | $3.98 | $4.02 | $3.94 | $3.97 | $3.58 | 1,200 |
| 2017-02-27 | $3.97 | $3.99 | $3.92 | $3.99 | $3.60 | 5,800 |
| 2017-02-24 | $3.90 | $3.96 | $3.90 | $3.96 | $3.58 | 11,800 |
| 2017-02-23 | $4.06 | $4.06 | $3.97 | $4.04 | $3.65 | 5,900 |
| 2017-02-22 | $3.89 | $3.95 | $3.83 | $3.95 | $3.57 | 9,600 |
| 2017-02-21 | $3.95 | $3.98 | $3.91 | $3.98 | $3.59 | 18,900 |
| 2017-02-17 | $3.97 | $3.97 | $3.85 | $3.92 | $3.54 | 11,200 |
| 2017-02-16 | $4.00 | $4.03 | $3.99 | $4.02 | $3.63 | 7,300 |
| 2017-02-15 | $4.03 | $4.03 | $3.93 | $3.95 | $3.57 | 8,300 |
| 2017-02-14 | $3.99 | $4.01 | $3.98 | $4.00 | $3.61 | 10,400 |
| 2017-02-13 | $3.98 | $4.00 | $3.98 | $4.00 | $3.61 | 5,200 |
| 2017-02-10 | $3.87 | $3.95 | $3.85 | $3.95 | $3.57 | 6,700 |
| 2017-02-09 | $3.83 | $3.94 | $3.81 | $3.94 | $3.56 | 20,600 |
| 2017-02-08 | $3.78 | $3.89 | $3.77 | $3.89 | $3.51 | 10,300 |
| 2017-02-07 | $3.91 | $3.91 | $3.88 | $3.90 | $3.52 | 3,500 |
| 2017-02-06 | $3.91 | $3.92 | $3.83 | $3.92 | $3.54 | 8,000 |
| 2017-02-03 | $3.90 | $3.94 | $3.84 | $3.94 | $3.56 | 7,700 |
| 2017-02-02 | $3.92 | $4.00 | $3.90 | $3.99 | $3.60 | 13,400 |
| 2017-02-01 | $3.91 | $4.03 | $3.91 | $4.03 | $3.64 | 6,016 |
| 2017-01-31 | $3.94 | $3.94 | $3.80 | $3.92 | $3.54 | 8,166 |
| 2017-01-30 | $3.93 | $3.93 | $3.80 | $3.92 | $3.54 | 6,835 |
| 2017-01-27 | $3.97 | $3.97 | $3.84 | $3.96 | $3.58 | 4,586 |
| 2017-01-26 | $3.97 | $3.97 | $3.85 | $3.96 | $3.58 | 4,949 |
| 2017-01-25 | $3.95 | $3.95 | $3.88 | $3.89 | $3.51 | 34,491 |
| 2017-01-24 | $3.93 | $3.94 | $3.83 | $3.94 | $3.56 | 14,186 |
| 2017-01-23 | $3.81 | $3.91 | $3.80 | $3.91 | $3.53 | 23,891 |
| 2017-01-20 | $3.76 | $3.80 | $3.76 | $3.80 | $3.43 | 3,753 |
| 2017-01-19 | $3.70 | $3.71 | $3.59 | $3.71 | $3.35 | 7,493 |
| 2017-01-18 | $3.57 | $3.70 | $3.57 | $3.60 | $3.25 | 51,905 |
| 2017-01-17 | $3.67 | $3.68 | $3.64 | $3.68 | $3.32 | 13,061 |
| 2017-01-13 | $3.70 | $3.72 | $3.65 | $3.66 | $3.30 | 17,656 |
| 2017-01-12 | $3.67 | $3.67 | $3.57 | $3.65 | $3.30 | 12,122 |
| 2017-01-11 | $3.65 | $3.69 | $3.60 | $3.62 | $3.27 | 9,935 |
| 2017-01-10 | $3.65 | $3.71 | $3.60 | $3.66 | $3.30 | 9,046 |
| 2017-01-09 | $3.66 | $3.66 | $3.53 | $3.53 | $3.19 | 5,150 |
| 2017-01-06 | $3.66 | $3.67 | $3.59 | $3.67 | $3.31 | 28,363 |
| 2017-01-05 | $3.69 | $3.69 | $3.57 | $3.67 | $3.31 | 9,977 |
| 2017-01-04 | $3.53 | $3.59 | $3.48 | $3.58 | $3.23 | 10,950 |
| 2017-01-03 | $3.59 | $3.63 | $3.58 | $3.58 | $3.23 | 7,238 |
| 2016-12-30 | $3.56 | $3.57 | $3.43 | $3.57 | $3.22 | 3,462 |
| 2016-12-29 | $3.48 | $3.60 | $3.48 | $3.58 | $3.23 | 6,873 |
| 2016-12-28 | $3.47 | $3.56 | $3.47 | $3.54 | $3.20 | 5,922 |
| 2016-12-27 | $3.56 | $3.56 | $3.45 | $3.54 | $3.20 | 5,875 |
| 2016-12-23 | $3.52 | $3.52 | $3.40 | $3.49 | $3.15 | 8,243 |
| 2016-12-22 | $3.53 | $3.53 | $3.40 | $3.40 | $3.07 | 6,810 |
| 2016-12-21 | $3.44 | $3.46 | $3.42 | $3.42 | $3.09 | 12,872 |
| 2016-12-20 | $3.42 | $3.42 | $3.32 | $3.41 | $3.08 | 13,708 |
| 2016-12-19 | $3.54 | $3.54 | $3.42 | $3.42 | $3.09 | 4,727 |
| 2016-12-16 | $3.51 | $3.60 | $3.48 | $3.57 | $3.22 | 14,637 |
| 2016-12-15 | $3.47 | $3.57 | $3.47 | $3.56 | $3.21 | 7,019 |
| 2016-12-14 | $3.54 | $3.63 | $3.51 | $3.51 | $3.17 | 9,550 |
| 2016-12-13 | $3.59 | $3.68 | $3.59 | $3.68 | $3.32 | 10,367 |
| 2016-12-12 | $3.56 | $3.58 | $3.54 | $3.55 | $3.21 | 8,244 |
| 2016-12-09 | $3.66 | $3.67 | $3.57 | $3.67 | $3.31 | 10,391 |
| 2016-12-08 | $3.79 | $3.79 | $3.64 | $3.73 | $3.37 | 10,389 |
| 2016-12-07 | $3.69 | $3.75 | $3.69 | $3.69 | $3.33 | 13,365 |
| 2016-12-06 | $3.53 | $3.73 | $3.53 | $3.72 | $3.36 | 10,298 |
| 2016-12-05 | $3.52 | $3.64 | $3.51 | $3.64 | $3.29 | 16,568 |
| 2016-12-02 | $3.61 | $3.61 | $3.50 | $3.50 | $3.16 | 6,944 |
| 2016-12-01 | $3.63 | $3.63 | $3.48 | $3.50 | $3.16 | 4,942 |
| 2016-11-30 | $3.65 | $3.65 | $3.51 | $3.60 | $3.25 | 5,597 |
| 2016-11-29 | $3.54 | $3.64 | $3.54 | $3.57 | $3.22 | 6,189 |
| 2016-11-28 | $3.42 | $3.54 | $3.42 | $3.54 | $3.20 | 8,711 |
| 2016-11-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.16 | 0 |
| 2016-11-23 | $3.49 | $3.50 | $3.39 | $3.50 | $3.16 | 3,974 |
| 2016-11-22 | $3.55 | $3.59 | $3.47 | $3.59 | $3.24 | 4,191 |
| 2016-11-21 | $3.42 | $3.54 | $3.39 | $3.54 | $3.20 | 6,108 |
| 2016-11-18 | $3.50 | $3.57 | $3.50 | $3.56 | $3.21 | 8,594 |
| 2016-11-17 | $3.58 | $3.59 | $3.51 | $3.58 | $3.23 | 11,647 |
| 2016-11-16 | $3.53 | $3.60 | $3.53 | $3.60 | $3.25 | 13,417 |
| 2016-11-15 | $3.53 | $3.64 | $3.53 | $3.64 | $3.29 | 6,743 |
| 2016-11-14 | $3.58 | $3.60 | $3.49 | $3.59 | $3.24 | 2,805 |
| 2016-11-11 | $3.47 | $3.53 | $3.40 | $3.40 | $3.07 | 18,836 |
| 2016-11-10 | $3.51 | $3.61 | $3.48 | $3.49 | $3.15 | 1,619 |
| 2016-11-09 | $3.39 | $3.61 | $3.39 | $3.45 | $3.11 | 9,975 |
| 2016-11-08 | $3.35 | $3.35 | $3.30 | $3.35 | $3.02 | 7,043 |
| 2016-11-07 | $3.35 | $3.35 | $3.28 | $3.28 | $2.96 | 3,402 |
| 2016-11-04 | $3.21 | $3.31 | $3.21 | $3.31 | $2.99 | 2,033 |
| 2016-11-03 | $3.25 | $3.37 | $3.22 | $3.35 | $3.02 | 8,389 |
| 2016-11-02 | $3.17 | $3.25 | $3.16 | $3.16 | $2.85 | 25,791 |
| 2016-11-01 | $3.28 | $3.28 | $3.16 | $3.24 | $2.93 | 9,281 |
| 2016-10-31 | $3.26 | $3.26 | $3.21 | $3.26 | $2.94 | 6,001 |
| 2016-10-28 | $3.19 | $3.23 | $3.16 | $3.16 | $2.85 | 2,570 |
| 2016-10-27 | $3.27 | $3.27 | $3.16 | $3.16 | $2.85 | 4,153 |
| 2016-10-26 | $3.27 | $3.27 | $3.16 | $3.16 | $2.85 | 6,873 |
| 2016-10-25 | $3.16 | $3.16 | $3.16 | $3.16 | $2.85 | 896 |
| 2016-10-24 | $3.29 | $3.29 | $3.16 | $3.29 | $2.97 | 2,094 |
| 2016-10-21 | $3.12 | $3.25 | $3.11 | $3.24 | $2.93 | 868 |
| 2016-10-20 | $3.17 | $3.27 | $3.13 | $3.27 | $2.95 | 4,123 |
| 2016-10-19 | $3.28 | $3.28 | $3.17 | $3.17 | $2.86 | 5,608 |
| 2016-10-18 | $3.18 | $3.31 | $3.18 | $3.30 | $2.98 | 6,983 |
| 2016-10-17 | $3.24 | $3.26 | $3.13 | $3.25 | $2.93 | 4,571 |
| 2016-10-14 | $3.26 | $3.27 | $3.12 | $3.27 | $2.95 | 4,265 |
| 2016-10-13 | $3.24 | $3.24 | $3.14 | $3.14 | $2.83 | 5,636 |
| 2016-10-12 | $3.29 | $3.29 | $3.16 | $3.28 | $2.96 | 15,290 |
| 2016-10-11 | $3.34 | $3.34 | $3.22 | $3.22 | $2.91 | 3,752 |
| 2016-10-10 | $3.35 | $3.35 | $3.24 | $3.34 | $3.02 | 10,282 |
| 2016-10-07 | $3.26 | $3.40 | $3.26 | $3.38 | $3.05 | 4,367 |
| 2016-10-06 | $3.34 | $3.46 | $3.32 | $3.46 | $3.12 | 2,690 |
| 2016-10-05 | $3.44 | $3.45 | $3.33 | $3.43 | $3.10 | 3,502 |
| 2016-10-04 | $3.35 | $3.46 | $3.35 | $3.35 | $3.02 | 2,282 |
| 2016-10-03 | $3.47 | $3.47 | $3.44 | $3.44 | $3.11 | 8,868 |
| 2016-09-30 | $3.45 | $3.48 | $3.43 | $3.48 | $3.14 | 6,314 |
| 2016-09-29 | $3.47 | $3.58 | $3.41 | $3.42 | $3.09 | 9,957 |
| 2016-09-28 | $3.44 | $3.53 | $3.44 | $3.53 | $3.19 | 8,258 |
| 2016-09-27 | $3.24 | $3.35 | $3.24 | $3.31 | $2.99 | 16,446 |
| 2016-09-26 | $3.35 | $3.44 | $3.30 | $3.32 | $3.00 | 4,860 |
| 2016-09-23 | $3.39 | $3.39 | $3.28 | $3.39 | $3.06 | 2,699 |
| 2016-09-22 | $3.41 | $3.44 | $3.35 | $3.44 | $3.11 | 9,082 |
| 2016-09-21 | $3.20 | $3.30 | $3.20 | $3.23 | $2.92 | 11,878 |
| 2016-09-20 | $3.24 | $3.24 | $3.09 | $3.18 | $2.87 | 2,257 |
| 2016-09-19 | $3.20 | $3.25 | $3.14 | $3.25 | $2.93 | 3,622 |
| 2016-09-16 | $3.22 | $3.22 | $3.08 | $3.08 | $2.78 | 8,146 |
| 2016-09-15 | $3.17 | $3.26 | $3.14 | $3.14 | $2.83 | 8,078 |
| 2016-09-14 | $3.19 | $3.24 | $3.15 | $3.15 | $2.84 | 7,176 |
| 2016-09-13 | $3.15 | $3.22 | $3.14 | $3.14 | $2.83 | 2,881 |
| 2016-09-12 | $3.27 | $3.35 | $3.25 | $3.26 | $2.94 | 8,050 |
| 2016-09-09 | $3.34 | $3.34 | $3.21 | $3.21 | $2.90 | 2,112 |
| 2016-09-08 | $3.26 | $3.32 | $3.18 | $3.32 | $3.00 | 6,153 |
| 2016-09-07 | $3.18 | $3.29 | $3.18 | $3.25 | $2.93 | 5,843 |
| 2016-09-06 | $3.21 | $3.21 | $3.17 | $3.17 | $2.86 | 1,534 |
| 2016-09-02 | $3.22 | $3.26 | $3.14 | $3.14 | $2.83 | 7,017 |
| 2016-09-01 | $3.21 | $3.26 | $3.21 | $3.26 | $2.94 | 6,715 |
| 2016-08-31 | $3.25 | $3.25 | $3.14 | $3.23 | $2.92 | 21,105 |
| 2016-08-30 | $3.33 | $3.33 | $3.22 | $3.22 | $2.91 | 444 |
| 2016-08-29 | $3.14 | $3.26 | $3.14 | $3.26 | $2.94 | 8,571 |
| 2016-08-26 | $3.16 | $3.29 | $3.14 | $3.14 | $2.83 | 4,288 |
| 2016-08-25 | $3.12 | $3.26 | $3.12 | $3.23 | $2.92 | 8,483 |
| 2016-08-24 | $3.16 | $3.26 | $3.16 | $3.16 | $2.85 | 7,694 |
| 2016-08-23 | $3.23 | $3.23 | $3.13 | $3.13 | $2.83 | 3,646 |
| 2016-08-22 | $3.18 | $3.18 | $3.11 | $3.18 | $2.87 | 17,683 |
| 2016-08-19 | $3.12 | $3.18 | $3.05 | $3.05 | $2.75 | 26,989 |
| 2016-08-18 | $3.25 | $3.28 | $3.18 | $3.28 | $2.96 | 12,766 |
| 2016-08-17 | $3.14 | $3.23 | $3.13 | $3.23 | $2.92 | 6,030 |
| 2016-08-16 | $3.30 | $3.47 | $3.30 | $3.32 | $3.00 | 4,074 |
| 2016-08-15 | $3.33 | $3.42 | $3.30 | $3.42 | $3.09 | 6,125 |
| 2016-08-12 | $3.26 | $3.40 | $3.26 | $3.33 | $3.01 | 6,175 |
| 2016-08-11 | $3.40 | $3.41 | $3.25 | $3.31 | $2.99 | 10,782 |
| 2016-08-10 | $3.39 | $3.39 | $3.20 | $3.39 | $3.06 | 2,602 |
| 2016-08-09 | $3.20 | $3.36 | $3.20 | $3.20 | $2.89 | 1,657 |
| 2016-08-08 | $3.17 | $3.22 | $3.14 | $3.14 | $2.83 | 3,607 |
| 2016-08-05 | $3.05 | $3.24 | $3.05 | $3.10 | $2.80 | 17,662 |
| 2016-08-04 | $3.22 | $3.22 | $3.10 | $3.20 | $2.89 | 6,497 |
| 2016-08-03 | $3.02 | $3.15 | $3.02 | $3.06 | $2.76 | 28,567 |
| 2016-08-02 | $3.10 | $3.23 | $3.09 | $3.19 | $2.88 | 3,926 |
| 2016-08-01 | $3.11 | $3.11 | $3.02 | $3.06 | $2.76 | 17,107 |
| 2016-07-29 | $3.09 | $3.14 | $3.00 | $3.00 | $2.71 | 2,491 |
| 2016-07-28 | $3.05 | $3.06 | $2.90 | $3.06 | $2.76 | 6,250 |
| 2016-07-27 | $3.03 | $3.03 | $2.91 | $2.91 | $2.63 | 2,511 |
| 2016-07-26 | $2.95 | $2.97 | $2.91 | $2.96 | $2.67 | 6,210 |
| 2016-07-25 | $2.86 | $2.96 | $2.85 | $2.96 | $2.67 | 4,520 |
| 2016-07-22 | $2.86 | $2.92 | $2.84 | $2.92 | $2.64 | 3,594 |
| 2016-07-21 | $2.85 | $2.85 | $2.76 | $2.84 | $2.56 | 10,720 |
| 2016-07-20 | $2.90 | $2.90 | $2.81 | $2.90 | $2.62 | 13,606 |
| 2016-07-19 | $2.88 | $2.88 | $2.79 | $2.80 | $2.53 | 6,448 |
| 2016-07-18 | $2.91 | $2.91 | $2.81 | $2.81 | $2.54 | 9,985 |
| 2016-07-15 | $2.86 | $2.95 | $2.84 | $2.87 | $2.59 | 4,602 |
| 2016-07-14 | $2.90 | $2.97 | $2.89 | $2.89 | $2.61 | 9,602 |
| 2016-07-13 | $2.89 | $2.96 | $2.86 | $2.87 | $2.59 | 8,328 |
| 2016-07-12 | $3.03 | $3.04 | $2.95 | $2.96 | $2.68 | 4,471 |
| 2016-07-11 | $2.86 | $2.87 | $2.85 | $2.85 | $2.57 | 1,257 |
| 2016-07-08 | $2.76 | $2.85 | $2.76 | $2.85 | $2.57 | 3,822 |
| 2016-07-07 | $2.70 | $2.80 | $2.69 | $2.80 | $2.53 | 4,386 |
| 2016-07-06 | $2.68 | $2.74 | $2.68 | $2.74 | $2.47 | 28,142 |
| 2016-07-05 | $2.76 | $2.76 | $2.61 | $2.73 | $2.46 | 3,683 |
| 2016-07-01 | $2.95 | $3.01 | $2.85 | $2.98 | $2.69 | 4,885 |
| 2016-06-30 | $2.83 | $2.89 | $2.70 | $2.76 | $2.49 | 22,475 |
| 2016-06-29 | $2.90 | $2.92 | $2.85 | $2.92 | $2.64 | 4,281 |
| 2016-06-28 | $2.79 | $2.90 | $2.75 | $2.85 | $2.57 | 7,193 |
| 2016-06-27 | $2.67 | $2.71 | $2.63 | $2.71 | $2.45 | 7,376 |
| 2016-06-24 | $3.05 | $3.05 | $3.05 | $3.05 | $2.75 | 1,443 |
| 2016-06-23 | $3.61 | $3.78 | $3.61 | $3.62 | $3.27 | 2,650 |
| 2016-06-22 | $3.60 | $3.67 | $3.60 | $3.64 | $3.29 | 3,405 |
| 2016-06-21 | $3.55 | $3.60 | $3.55 | $3.58 | $3.23 | 19,845 |
| 2016-06-20 | $3.56 | $3.66 | $3.55 | $3.65 | $3.30 | 4,287 |
| 2016-06-17 | $3.51 | $3.60 | $3.45 | $3.46 | $3.12 | 1,248 |
| 2016-06-16 | $3.25 | $3.36 | $3.25 | $3.35 | $3.02 | 2,060 |
| 2016-06-15 | $3.35 | $3.42 | $3.35 | $3.42 | $3.09 | 6,167 |
| 2016-06-14 | $3.40 | $3.47 | $3.35 | $3.36 | $3.03 | 23,057 |
| 2016-06-13 | $3.51 | $3.51 | $3.50 | $3.50 | $3.16 | 881 |
| 2016-06-10 | $3.60 | $3.65 | $3.54 | $3.60 | $3.25 | 10,371 |
| 2016-06-09 | $3.71 | $3.71 | $3.60 | $3.66 | $3.30 | 6,004 |
| 2016-06-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 4,268 |
| 2016-06-07 | $3.66 | $3.74 | $3.60 | $3.60 | $3.25 | 12,107 |
| 2016-06-06 | $3.59 | $3.61 | $3.57 | $3.61 | $3.26 | 3,865 |
| 2016-06-03 | $3.62 | $3.75 | $3.61 | $3.75 | $3.39 | 7,611 |
| 2016-06-02 | $3.69 | $3.70 | $3.55 | $3.64 | $3.29 | 2,352 |
| 2016-06-01 | $3.50 | $3.64 | $3.50 | $3.50 | $3.16 | 2,427 |
| 2016-05-31 | $3.68 | $3.68 | $3.53 | $3.53 | $3.19 | 21,157 |
| 2016-05-27 | $3.65 | $3.65 | $3.59 | $3.60 | $3.25 | 1,529 |
| 2016-05-26 | $3.56 | $3.67 | $3.54 | $3.64 | $3.29 | 2,974 |
| 2016-05-25 | $3.52 | $3.67 | $3.52 | $3.52 | $3.18 | 2,785 |
| 2016-05-24 | $3.63 | $3.63 | $3.48 | $3.48 | $3.14 | 7,812 |
| 2016-05-23 | $3.43 | $3.53 | $3.43 | $3.53 | $3.19 | 13,505 |
| 2016-05-20 | $3.37 | $3.40 | $3.37 | $3.40 | $3.07 | 15,633 |
| 2016-05-19 | $3.40 | $3.47 | $3.40 | $3.47 | $3.09 | 3,094 |
| 2016-05-18 | $3.50 | $3.56 | $3.46 | $3.46 | $3.08 | 4,746 |
| 2016-05-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.08 | 1,992 |
| 2016-05-16 | $3.45 | $3.45 | $3.40 | $3.43 | $3.05 | 5,755 |
| 2016-05-13 | $3.41 | $3.50 | $3.41 | $3.41 | $3.01 | 25,301 |
| 2016-05-12 | $3.53 | $3.53 | $3.44 | $3.44 | $3.04 | 4,703 |
| 2016-05-11 | $3.53 | $3.53 | $3.50 | $3.53 | $3.11 | 5,859 |
| 2016-05-10 | $3.51 | $3.60 | $3.51 | $3.52 | $3.11 | 10,306 |
| 2016-05-09 | $3.46 | $3.53 | $3.41 | $3.51 | $3.10 | 6,281 |
| 2016-05-06 | $3.62 | $3.65 | $3.58 | $3.65 | $3.22 | 4,006 |
| 2016-05-05 | $3.71 | $3.71 | $3.67 | $3.67 | $3.24 | 1,877 |
| 2016-05-04 | $3.76 | $3.80 | $3.71 | $3.71 | $3.27 | 3,469 |
| 2016-05-03 | $3.80 | $3.81 | $3.80 | $3.80 | $3.35 | 2,314 |
| 2016-05-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.41 | 176 |
| 2016-04-29 | $3.85 | $3.90 | $3.85 | $3.86 | $3.41 | 10,348 |
| 2016-04-28 | $3.80 | $3.80 | $3.77 | $3.78 | $3.34 | 6,781 |
| 2016-04-27 | $3.76 | $3.82 | $3.76 | $3.76 | $3.32 | 2,950 |
| 2016-04-26 | $3.84 | $3.84 | $3.78 | $3.84 | $3.39 | 6,112 |
| 2016-04-25 | $3.79 | $3.80 | $3.77 | $3.80 | $3.35 | 30,237 |
| 2016-04-22 | $3.81 | $3.88 | $3.80 | $3.82 | $3.37 | 27,126 |
| 2016-04-21 | $3.81 | $3.88 | $3.80 | $3.80 | $3.35 | 2,959 |
| 2016-04-20 | $3.75 | $3.80 | $3.75 | $3.75 | $3.31 | 2,831 |
| 2016-04-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.34 | 1,668 |
| 2016-04-18 | $3.79 | $3.85 | $3.72 | $3.73 | $3.29 | 4,980 |
| 2016-04-15 | $3.78 | $3.78 | $3.67 | $3.67 | $3.24 | 6,491 |
| 2016-04-14 | $3.75 | $3.87 | $3.75 | $3.87 | $3.41 | 7,413 |
| 2016-04-13 | $3.67 | $3.80 | $3.66 | $3.66 | $3.23 | 10,979 |
| 2016-04-12 | $3.64 | $3.75 | $3.63 | $3.64 | $3.21 | 3,772 |
| 2016-04-11 | $3.92 | $3.92 | $3.81 | $3.91 | $3.45 | 3,067 |
| 2016-04-08 | $3.90 | $3.90 | $3.80 | $3.80 | $3.35 | 2,366 |
| 2016-04-07 | $3.81 | $3.94 | $3.80 | $3.80 | $3.35 | 2,073 |
| 2016-04-06 | $3.76 | $3.96 | $3.76 | $3.76 | $3.32 | 6,574 |
| 2016-04-05 | $3.75 | $3.92 | $3.75 | $3.75 | $3.31 | 3,100 |
| 2016-04-04 | $3.72 | $3.90 | $3.72 | $3.80 | $3.35 | 2,360 |
| 2016-04-01 | $3.90 | $3.94 | $3.88 | $3.89 | $3.43 | 5,033 |
| 2016-03-31 | $3.75 | $3.84 | $3.75 | $3.84 | $3.38 | 2,202 |
| 2016-03-30 | $3.75 | $3.94 | $3.75 | $3.94 | $3.48 | 1,393 |
| 2016-03-29 | $3.75 | $3.81 | $3.66 | $3.81 | $3.36 | 7,828 |
| 2016-03-28 | $3.66 | $3.79 | $3.66 | $3.79 | $3.34 | 4,572 |
| 2016-03-24 | $3.70 | $3.74 | $3.65 | $3.65 | $3.22 | 1,967 |
| 2016-03-23 | $3.75 | $3.90 | $3.70 | $3.70 | $3.26 | 2,863 |
| 2016-03-22 | $3.80 | $3.88 | $3.74 | $3.74 | $3.30 | 19,152 |
| 2016-03-21 | $3.84 | $3.87 | $3.84 | $3.85 | $3.40 | 12,096 |
| 2016-03-18 | $3.82 | $3.82 | $3.82 | $3.82 | $3.37 | 2,629 |
| 2016-03-17 | $3.80 | $3.92 | $3.80 | $3.82 | $3.37 | 9,078 |
| 2016-03-16 | $3.72 | $3.88 | $3.72 | $3.88 | $3.42 | 11,052 |
| 2016-03-15 | $3.76 | $3.89 | $3.75 | $3.75 | $3.31 | 17,345 |
| 2016-03-14 | $3.87 | $3.87 | $3.70 | $3.78 | $3.34 | 3,701 |
| 2016-03-11 | $3.81 | $3.93 | $3.81 | $3.82 | $3.37 | 26,740 |
| 2016-03-10 | $3.75 | $3.75 | $3.58 | $3.72 | $3.28 | 3,566 |
| 2016-03-09 | $3.62 | $3.65 | $3.50 | $3.65 | $3.22 | 4,562 |
| 2016-03-08 | $3.53 | $3.53 | $3.45 | $3.45 | $3.04 | 1,276 |
| 2016-03-07 | $3.45 | $3.60 | $3.45 | $3.60 | $3.18 | 12,316 |
| 2016-03-04 | $3.50 | $3.64 | $3.50 | $3.51 | $3.10 | 7,087 |
| 2016-03-03 | $3.60 | $3.65 | $3.52 | $3.52 | $3.11 | 11,513 |
| 2016-03-02 | $3.60 | $3.60 | $3.46 | $3.46 | $3.05 | 8,436 |
| 2016-03-01 | $3.72 | $3.72 | $3.55 | $3.56 | $3.14 | 3,116 |
| 2016-02-29 | $3.59 | $3.59 | $3.42 | $3.42 | $3.02 | 17,289 |
| 2016-02-26 | $3.65 | $3.65 | $3.43 | $3.43 | $3.03 | 11,237 |
| 2016-02-25 | $3.54 | $3.54 | $3.37 | $3.37 | $2.97 | 8,579 |
| 2016-02-24 | $3.20 | $3.33 | $3.20 | $3.27 | $2.89 | 3,753 |
| 2016-02-23 | $3.16 | $3.24 | $3.11 | $3.18 | $2.81 | 19,147 |
| 2016-02-22 | $3.28 | $3.32 | $3.15 | $3.15 | $2.78 | 2,555 |
| 2016-02-19 | $3.07 | $3.09 | $3.06 | $3.09 | $2.73 | 6,259 |
| 2016-02-18 | $3.25 | $3.25 | $3.10 | $3.14 | $2.77 | 19,847 |
| 2016-02-17 | $3.13 | $3.21 | $3.11 | $3.16 | $2.79 | 20,523 |
| 2016-02-16 | $2.80 | $2.93 | $2.77 | $2.77 | $2.44 | 10,125 |
| 2016-02-12 | $2.85 | $3.00 | $2.82 | $2.99 | $2.64 | 16,868 |
| 2016-02-11 | $2.80 | $2.98 | $2.80 | $2.85 | $2.51 | 6,750 |
| 2016-02-10 | $2.99 | $3.07 | $2.91 | $3.07 | $2.71 | 2,869 |
| 2016-02-09 | $2.69 | $2.83 | $2.69 | $2.75 | $2.43 | 4,640 |
| 2016-02-08 | $2.93 | $2.94 | $2.82 | $2.83 | $2.50 | 8,640 |
| 2016-02-05 | $3.13 | $3.13 | $3.13 | $3.13 | $2.76 | 542 |
| 2016-02-04 | $3.07 | $3.21 | $3.07 | $3.21 | $2.83 | 11,241 |
| 2016-02-03 | $3.10 | $3.22 | $3.09 | $3.22 | $2.84 | 6,351 |
| 2016-02-02 | $3.14 | $3.21 | $3.05 | $3.05 | $2.69 | 5,359 |
| 2016-02-01 | $2.97 | $3.05 | $2.97 | $3.02 | $2.66 | 3,082 |
| 2016-01-29 | $2.98 | $3.09 | $2.98 | $2.98 | $2.63 | 7,751 |
| 2016-01-28 | $3.00 | $3.16 | $3.00 | $3.00 | $2.65 | 55,966 |
| 2016-01-27 | $3.14 | $3.14 | $2.98 | $3.07 | $2.71 | 10,178 |
| 2016-01-26 | $3.15 | $3.15 | $3.00 | $3.11 | $2.74 | 4,011 |
| 2016-01-25 | $3.19 | $3.22 | $3.05 | $3.22 | $2.84 | 7,465 |
| 2016-01-22 | $3.20 | $3.20 | $3.05 | $3.14 | $2.77 | 6,320 |
| 2016-01-21 | $3.06 | $3.06 | $2.96 | $2.96 | $2.61 | 7,304 |
| 2016-01-20 | $2.99 | $3.15 | $2.96 | $2.98 | $2.63 | 10,172 |
| 2016-01-19 | $3.24 | $3.24 | $3.05 | $3.17 | $2.80 | 14,795 |
| 2016-01-15 | $3.11 | $3.15 | $2.95 | $3.04 | $2.68 | 9,037 |
| 2016-01-14 | $3.00 | $3.22 | $2.97 | $3.19 | $2.81 | 18,885 |
| 2016-01-13 | $3.21 | $3.28 | $3.15 | $3.15 | $2.78 | 13,518 |
| 2016-01-12 | $3.32 | $3.43 | $3.26 | $3.26 | $2.88 | 2,990 |
| 2016-01-11 | $3.35 | $3.43 | $3.27 | $3.27 | $2.89 | 7,271 |
| 2016-01-08 | $3.45 | $3.52 | $3.36 | $3.52 | $3.11 | 1,704 |
| 2016-01-07 | $3.38 | $3.53 | $3.38 | $3.50 | $3.09 | 8,722 |
| 2016-01-06 | $3.57 | $3.58 | $3.52 | $3.52 | $3.11 | 1,545 |
| 2016-01-05 | $3.54 | $3.68 | $3.54 | $3.54 | $3.12 | 11,711 |
| 2016-01-04 | $3.62 | $3.77 | $3.62 | $3.63 | $3.20 | 13,253 |
| 2015-12-31 | $3.82 | $3.82 | $3.77 | $3.77 | $3.33 | 1,822 |
| 2015-12-30 | $3.65 | $3.82 | $3.65 | $3.82 | $3.37 | 2,038 |
| 2015-12-29 | $3.62 | $3.64 | $3.62 | $3.64 | $3.21 | 978 |
| 2015-12-28 | $3.63 | $3.76 | $3.63 | $3.76 | $3.32 | 1,723 |
| 2015-12-24 | $3.76 | $3.76 | $3.60 | $3.70 | $3.26 | 13,490 |
| 2015-12-23 | $3.55 | $3.72 | $3.55 | $3.60 | $3.18 | 39,878 |
| 2015-12-22 | $3.51 | $3.70 | $3.51 | $3.52 | $3.11 | 5,230 |
| 2015-12-21 | $3.69 | $3.69 | $3.55 | $3.58 | $3.16 | 11,744 |
| 2015-12-18 | $3.60 | $3.66 | $3.51 | $3.59 | $3.17 | 21,724 |
| 2015-12-17 | $3.60 | $3.73 | $3.60 | $3.70 | $3.26 | 6,976 |
| 2015-12-16 | $3.74 | $3.74 | $3.62 | $3.66 | $3.23 | 13,576 |
| 2015-12-15 | $3.65 | $3.66 | $3.50 | $3.52 | $3.11 | 25,447 |
| 2015-12-14 | $3.48 | $3.63 | $3.46 | $3.51 | $3.10 | 31,066 |
| 2015-12-11 | $3.65 | $3.68 | $3.50 | $3.50 | $3.09 | 4,302 |
| 2015-12-10 | $3.70 | $3.70 | $3.52 | $3.52 | $3.11 | 9,756 |
| 2015-12-09 | $3.55 | $3.70 | $3.55 | $3.60 | $3.18 | 8,481 |
| 2015-12-08 | $3.62 | $3.74 | $3.62 | $3.62 | $3.19 | 1,737 |
| 2015-12-07 | $3.58 | $3.74 | $3.58 | $3.74 | $3.30 | 7,577 |
| 2015-12-04 | $3.62 | $3.70 | $3.62 | $3.70 | $3.26 | 8,101 |
| 2015-12-03 | $3.56 | $3.69 | $3.51 | $3.51 | $3.10 | 10,078 |
| 2015-12-02 | $3.47 | $3.70 | $3.47 | $3.61 | $3.18 | 5,482 |
| 2015-12-01 | $3.45 | $3.58 | $3.45 | $3.58 | $3.16 | 5,381 |
| 2015-11-30 | $3.55 | $3.57 | $3.44 | $3.57 | $3.15 | 11,279 |
| 2015-11-27 | $3.49 | $3.49 | $3.31 | $3.42 | $3.02 | 6,508 |
| 2015-11-25 | $3.52 | $3.52 | $3.35 | $3.36 | $2.96 | 8,809 |
| 2015-11-24 | $3.53 | $3.53 | $3.36 | $3.43 | $3.03 | 2,722 |
| 2015-11-23 | $3.55 | $3.55 | $3.37 | $3.47 | $3.06 | 1,437 |
| 2015-11-20 | $3.37 | $3.55 | $3.37 | $3.45 | $3.04 | 8,791 |
| 2015-11-19 | $3.44 | $3.52 | $3.37 | $3.40 | $3.00 | 5,841 |
| 2015-11-18 | $3.25 | $3.36 | $3.25 | $3.25 | $2.87 | 10,733 |
| 2015-11-17 | $3.21 | $3.36 | $3.20 | $3.22 | $2.84 | 7,319 |
| 2015-11-16 | $3.14 | $3.14 | $3.06 | $3.10 | $2.74 | 4,586 |
| 2015-11-13 | $3.10 | $3.23 | $3.10 | $3.14 | $2.77 | 14,892 |
| 2015-11-12 | $3.13 | $3.15 | $3.06 | $3.09 | $2.73 | 3,535 |
| 2015-11-11 | $3.40 | $3.51 | $3.38 | $3.51 | $3.10 | 3,205 |
| 2015-11-10 | $3.43 | $3.54 | $3.42 | $3.45 | $3.04 | 16,615 |
| 2015-11-09 | $3.56 | $3.56 | $3.43 | $3.43 | $3.03 | 3,270 |
| 2015-11-06 | $3.41 | $3.46 | $3.41 | $3.46 | $3.06 | 1,297 |
| 2015-11-05 | $3.59 | $3.59 | $3.42 | $3.53 | $3.11 | 15,740 |
| 2015-11-04 | $3.50 | $3.54 | $3.46 | $3.46 | $3.05 | 5,435 |
| 2015-11-03 | $3.53 | $3.60 | $3.53 | $3.55 | $3.13 | 4,990 |
| 2015-11-02 | $3.55 | $3.60 | $3.55 | $3.55 | $3.13 | 8,929 |
| 2015-10-30 | $3.84 | $3.84 | $3.67 | $3.67 | $3.24 | 31,633 |
| 2015-10-29 | $3.78 | $3.92 | $3.76 | $3.92 | $3.46 | 1,318 |
| 2015-10-28 | $3.78 | $3.85 | $3.78 | $3.85 | $3.40 | 6,978 |
| 2015-10-27 | $3.91 | $3.91 | $3.72 | $3.72 | $3.28 | 3,605 |
| 2015-10-26 | $3.86 | $3.94 | $3.78 | $3.78 | $3.34 | 1,527 |
| 2015-10-23 | $3.77 | $3.90 | $3.77 | $3.90 | $3.44 | 5,015 |
| 2015-10-22 | $3.88 | $3.88 | $3.73 | $3.75 | $3.31 | 3,857 |
| 2015-10-21 | $3.80 | $3.95 | $3.80 | $3.95 | $3.49 | 2,564 |
| 2015-10-20 | $3.93 | $3.93 | $3.77 | $3.87 | $3.41 | 12,152 |
| 2015-10-19 | $3.78 | $3.80 | $3.78 | $3.78 | $3.34 | 5,766 |
| 2015-10-16 | $3.83 | $3.83 | $3.82 | $3.82 | $3.37 | 5,499 |
| 2015-10-15 | $3.83 | $3.83 | $3.71 | $3.71 | $3.27 | 4,353 |
| 2015-10-14 | $3.72 | $3.72 | $3.57 | $3.60 | $3.18 | 3,896 |
| 2015-10-13 | $3.52 | $3.65 | $3.52 | $3.56 | $3.14 | 8,516 |
| 2015-10-12 | $3.82 | $3.82 | $3.70 | $3.75 | $3.31 | 3,159 |
| 2015-10-09 | $3.76 | $3.76 | $3.67 | $3.67 | $3.24 | 1,682 |
| 2015-10-08 | $3.62 | $3.72 | $3.62 | $3.72 | $3.28 | 7,780 |
| 2015-10-07 | $3.60 | $3.67 | $3.60 | $3.61 | $3.19 | 3,350 |
| 2015-10-06 | $3.60 | $3.60 | $3.52 | $3.52 | $3.11 | 5,513 |
| 2015-10-05 | $3.56 | $3.56 | $3.49 | $3.53 | $3.11 | 4,008 |
| 2015-10-02 | $3.50 | $3.60 | $3.50 | $3.50 | $3.09 | 2,479 |
| 2015-10-01 | $3.51 | $3.64 | $3.50 | $3.50 | $3.09 | 1,964 |
| 2015-09-30 | $3.41 | $3.52 | $3.41 | $3.52 | $3.11 | 4,927 |
| 2015-09-29 | $3.64 | $3.64 | $3.45 | $3.57 | $3.15 | 0 |
| 2015-09-28 | $3.64 | $3.64 | $3.45 | $3.57 | $3.15 | 2,966 |
| 2015-09-25 | $3.55 | $3.63 | $3.50 | $3.50 | $3.09 | 3,999 |
| 2015-09-24 | $3.52 | $3.68 | $3.51 | $3.54 | $3.12 | 26,948 |
| 2015-09-23 | $3.58 | $3.71 | $3.58 | $3.67 | $3.24 | 5,079 |
| 2015-09-22 | $3.60 | $3.73 | $3.58 | $3.70 | $3.26 | 7,350 |
| 2015-09-21 | $3.66 | $3.76 | $3.65 | $3.65 | $3.22 | 6,145 |
| 2015-09-18 | $3.85 | $3.86 | $3.74 | $3.74 | $3.30 | 6,833 |
| 2015-09-17 | $3.85 | $3.85 | $3.70 | $3.71 | $3.27 | 24,458 |
| 2015-09-16 | $3.59 | $3.81 | $3.59 | $3.65 | $3.22 | 27,523 |
| 2015-09-15 | $3.60 | $3.71 | $3.60 | $3.71 | $3.27 | 7,632 |
| 2015-09-14 | $3.66 | $3.66 | $3.60 | $3.64 | $3.21 | 17,166 |
| 2015-09-11 | $3.76 | $3.76 | $3.63 | $3.69 | $3.25 | 2,978 |
| 2015-09-10 | $3.68 | $3.71 | $3.62 | $3.62 | $3.19 | 5,737 |
| 2015-09-09 | $3.66 | $3.67 | $3.55 | $3.55 | $3.13 | 14,283 |
| 2015-09-08 | $3.51 | $3.56 | $3.51 | $3.56 | $3.14 | 2,677 |
| 2015-09-04 | $3.50 | $3.50 | $3.44 | $3.44 | $3.04 | 1,899 |
| 2015-09-03 | $3.52 | $3.52 | $3.47 | $3.52 | $3.11 | 3,772 |
| 2015-09-02 | $3.48 | $3.50 | $3.43 | $3.50 | $3.09 | 2,502 |
| 2015-09-01 | $3.55 | $3.55 | $3.51 | $3.52 | $3.11 | 6,233 |
| 2015-08-31 | $3.53 | $3.56 | $3.50 | $3.56 | $3.14 | 24,135 |
| 2015-08-28 | $3.67 | $3.67 | $3.58 | $3.58 | $3.16 | 5,549 |
| 2015-08-27 | $3.63 | $3.70 | $3.63 | $3.66 | $3.23 | 22,822 |
| 2015-08-26 | $3.62 | $3.62 | $3.58 | $3.62 | $3.19 | 6,369 |
| 2015-08-25 | $3.60 | $3.64 | $3.51 | $3.60 | $3.18 | 7,211 |
| 2015-08-24 | $3.58 | $3.69 | $3.56 | $3.56 | $3.14 | 4,146 |
| 2015-08-21 | $3.72 | $3.72 | $3.65 | $3.67 | $3.24 | 7,054 |
Wienerberger AG (WBRBY) News Headlines
Recent Wienerberger AG (WBRBY) News
Similar Companies to Wienerberger AG (WBRBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |