Aberdeen Emerging Markets Equity Income Fund Inc (AEF) Exchange: NYSE MKT
Data as of May 2, 2025
$5.15 ($0.02) 0.39%
Aberdeen Emerging Markets Equity Income Fund Inc - Daily Information
Click for more stock information on Aberdeen Emerging Markets Equity Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.14 |
| Previous Close | $5.15 |
| High | $5.16 |
| Low | $5.12 |
| Adjusted Open | $5.14 |
| Previous Adjusted Close | $5.15 |
| Adjusted High | $5.16 |
| Adjusted Low | $5.12 |
About Aberdeen Emerging Markets Equity Income Fund Inc (AEF)
Aberdeen Emerging Markets Equity Income Fund Inc
Invest in Aberdeen Emerging Markets Equity Income Fund Inc (AEF)
Historical Stock Data for Aberdeen Emerging Markets Equity Income Fund Inc (AEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $5.14 | $5.16 | $5.12 | $5.15 | $5.15 | 73,552 |
| 2025-04-28 | $5.13 | $5.17 | $5.13 | $5.13 | $5.13 | 87,095 |
| 2025-04-25 | $5.09 | $5.13 | $5.02 | $5.13 | $5.13 | 52,300 |
| 2025-04-24 | $5.01 | $5.09 | $5.00 | $5.09 | $5.09 | 35,409 |
| 2025-04-23 | $5.00 | $5.04 | $4.97 | $4.97 | $4.97 | 141,523 |
| 2025-04-22 | $4.92 | $4.96 | $4.87 | $4.93 | $4.93 | 74,296 |
| 2025-04-21 | $4.91 | $4.97 | $4.82 | $4.87 | $4.87 | 116,325 |
| 2025-04-17 | $4.91 | $4.93 | $4.84 | $4.84 | $4.84 | 97,917 |
| 2025-04-16 | $4.89 | $4.92 | $4.80 | $4.83 | $4.83 | 224,055 |
| 2025-04-15 | $4.85 | $4.91 | $4.85 | $4.88 | $4.88 | 102,987 |
| 2025-04-14 | $4.89 | $4.91 | $4.85 | $4.86 | $4.86 | 134,905 |
| 2025-04-11 | $4.63 | $4.83 | $4.63 | $4.83 | $4.83 | 186,560 |
| 2025-04-10 | $4.70 | $4.70 | $4.49 | $4.60 | $4.60 | 251,898 |
| 2025-04-09 | $4.51 | $4.78 | $4.45 | $4.77 | $4.77 | 232,600 |
| 2025-04-08 | $4.57 | $4.67 | $4.49 | $4.50 | $4.50 | 513,922 |
| 2025-04-07 | $4.57 | $4.69 | $4.43 | $4.46 | $4.46 | 723,476 |
| 2025-04-04 | $4.87 | $4.87 | $4.62 | $4.64 | $4.64 | 856,097 |
| 2025-04-03 | $4.92 | $4.94 | $4.89 | $4.92 | $4.92 | 157,673 |
| 2025-04-02 | $4.97 | $5.00 | $4.97 | $5.00 | $5.00 | 62,869 |
| 2025-04-01 | $4.97 | $5.00 | $4.94 | $4.96 | $4.96 | 155,219 |
| 2025-03-31 | $4.99 | $5.06 | $4.93 | $4.96 | $4.96 | 267,914 |
| 2025-03-28 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 271,589 |
| 2025-03-27 | $5.10 | $5.12 | $5.10 | $5.10 | $5.10 | 48,322 |
| 2025-03-26 | $5.09 | $5.13 | $5.06 | $5.09 | $5.09 | 520,472 |
| 2025-03-25 | $5.07 | $5.19 | $5.06 | $5.09 | $5.09 | 163,312 |
| 2025-03-24 | $5.21 | $5.22 | $5.18 | $5.19 | $5.04 | 193,397 |
| 2025-03-21 | $5.16 | $5.19 | $5.14 | $5.19 | $5.19 | 299,551 |
| 2025-03-20 | $5.16 | $5.17 | $5.13 | $5.16 | $5.16 | 114,366 |
| 2025-03-19 | $5.21 | $5.22 | $5.16 | $5.19 | $5.19 | 135,456 |
| 2025-03-18 | $5.23 | $5.24 | $5.17 | $5.18 | $5.18 | 187,807 |
| 2025-03-17 | $5.15 | $5.23 | $5.14 | $5.23 | $5.23 | 100,549 |
| 2025-03-14 | $5.12 | $5.14 | $5.12 | $5.13 | $5.13 | 61,888 |
| 2025-03-13 | $5.10 | $5.11 | $5.06 | $5.08 | $5.08 | 363,628 |
| 2025-03-12 | $5.08 | $5.11 | $5.07 | $5.09 | $5.09 | 784,647 |
| 2025-03-11 | $5.06 | $5.08 | $5.00 | $5.04 | $5.04 | 191,315 |
| 2025-03-10 | $5.08 | $5.13 | $5.00 | $5.02 | $5.02 | 276,728 |
| 2025-03-07 | $5.18 | $5.18 | $5.05 | $5.12 | $5.12 | 522,448 |
| 2025-03-06 | $5.13 | $5.18 | $5.01 | $5.14 | $5.14 | 400,242 |
| 2025-03-05 | $5.09 | $5.17 | $5.08 | $5.16 | $5.16 | 423,978 |
| 2025-03-04 | $5.06 | $5.07 | $4.99 | $5.04 | $5.04 | 336,663 |
| 2025-03-03 | $5.17 | $5.18 | $5.02 | $5.06 | $5.06 | 459,619 |
| 2025-02-28 | $5.20 | $5.21 | $5.09 | $5.13 | $5.13 | 301,934 |
| 2025-02-27 | $5.31 | $5.35 | $5.22 | $5.22 | $5.22 | 356,027 |
| 2025-02-26 | $5.37 | $5.43 | $5.34 | $5.36 | $5.36 | 235,723 |
| 2025-02-25 | $5.31 | $5.39 | $5.29 | $5.33 | $5.33 | 131,969 |
| 2025-02-24 | $5.44 | $5.52 | $5.27 | $5.29 | $5.29 | 280,442 |
| 2025-02-21 | $5.63 | $5.63 | $5.48 | $5.50 | $5.50 | 151,253 |
| 2025-02-20 | $5.58 | $5.67 | $5.58 | $5.64 | $5.64 | 189,620 |
| 2025-02-19 | $5.57 | $5.59 | $5.54 | $5.57 | $5.57 | 168,654 |
| 2025-02-18 | $5.54 | $5.58 | $5.54 | $5.55 | $5.55 | 428,011 |
| 2025-02-14 | $5.48 | $5.54 | $5.48 | $5.52 | $5.52 | 335,652 |
| 2025-02-13 | $5.42 | $5.48 | $5.42 | $5.47 | $5.47 | 297,444 |
| 2025-02-12 | $5.40 | $5.45 | $5.39 | $5.44 | $5.44 | 760,675 |
| 2025-02-11 | $5.42 | $5.44 | $5.41 | $5.41 | $5.41 | 308,582 |
| 2025-02-10 | $5.45 | $5.47 | $5.44 | $5.45 | $5.45 | 545,500 |
| 2025-02-07 | $5.43 | $5.46 | $5.40 | $5.41 | $5.41 | 284,213 |
| 2025-02-06 | $5.43 | $5.43 | $5.40 | $5.41 | $5.41 | 346,411 |
| 2025-02-05 | $5.42 | $5.42 | $5.39 | $5.41 | $5.41 | 248,878 |
| 2025-02-04 | $5.34 | $5.43 | $5.34 | $5.42 | $5.42 | 193,791 |
| 2025-02-03 | $5.29 | $5.32 | $5.28 | $5.32 | $5.32 | 249,535 |
| 2025-01-31 | $5.42 | $5.43 | $5.34 | $5.34 | $5.34 | 250,434 |
| 2025-01-30 | $5.41 | $5.45 | $5.38 | $5.42 | $5.42 | 446,999 |
| 2025-01-29 | $5.39 | $5.41 | $5.35 | $5.37 | $5.37 | 278,774 |
| 2025-01-28 | $5.33 | $5.38 | $5.31 | $5.36 | $5.36 | 448,920 |
| 2025-01-27 | $5.36 | $5.38 | $5.31 | $5.34 | $5.34 | 186,772 |
| 2025-01-24 | $5.41 | $5.44 | $5.40 | $5.43 | $5.43 | 121,185 |
| 2025-01-23 | $5.38 | $5.40 | $5.36 | $5.40 | $5.40 | 102,975 |
| 2025-01-22 | $5.41 | $5.43 | $5.36 | $5.37 | $5.37 | 253,559 |
| 2025-01-21 | $5.23 | $5.32 | $5.23 | $5.29 | $5.29 | 75,272 |
| 2025-01-17 | $5.15 | $5.23 | $5.15 | $5.22 | $5.22 | 76,930 |
| 2025-01-16 | $5.16 | $5.17 | $5.11 | $5.14 | $5.14 | 600,635 |
| 2025-01-15 | $5.18 | $5.18 | $5.12 | $5.13 | $5.13 | 270,995 |
| 2025-01-14 | $5.13 | $5.16 | $5.11 | $5.14 | $5.14 | 193,603 |
| 2025-01-13 | $5.11 | $5.13 | $5.08 | $5.10 | $5.10 | 191,049 |
| 2025-01-10 | $5.21 | $5.25 | $5.13 | $5.13 | $5.13 | 133,867 |
| 2025-01-08 | $5.23 | $5.25 | $5.21 | $5.25 | $5.25 | 69,420 |
| 2025-01-07 | $5.27 | $5.28 | $5.23 | $5.28 | $5.28 | 249,815 |
| 2025-01-06 | $5.28 | $5.31 | $5.23 | $5.26 | $5.26 | 58,639 |
| 2025-01-03 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 111,459 |
| 2025-01-02 | $5.21 | $5.22 | $5.19 | $5.21 | $5.21 | 46,158 |
| 2024-12-31 | $5.23 | $5.23 | $5.17 | $5.19 | $5.19 | 135,288 |
| 2024-12-30 | $5.21 | $5.24 | $5.20 | $5.21 | $5.21 | 190,878 |
| 2024-12-27 | $5.38 | $5.40 | $5.34 | $5.34 | $5.34 | 166,169 |
| 2024-12-26 | $5.44 | $5.45 | $5.40 | $5.41 | $5.41 | 98,316 |
| 2024-12-24 | $5.42 | $5.45 | $5.42 | $5.44 | $5.44 | 82,621 |
| 2024-12-23 | $5.34 | $5.41 | $5.32 | $5.41 | $5.41 | 114,895 |
| 2024-12-20 | $5.25 | $5.37 | $5.25 | $5.35 | $5.35 | 184,923 |
| 2024-12-19 | $5.34 | $5.34 | $5.26 | $5.28 | $5.28 | 138,703 |
| 2024-12-18 | $5.41 | $5.42 | $5.27 | $5.29 | $5.29 | 144,211 |
| 2024-12-17 | $5.41 | $5.44 | $5.38 | $5.41 | $5.41 | 166,929 |
| 2024-12-16 | $5.44 | $5.48 | $5.43 | $5.43 | $5.43 | 144,835 |
| 2024-12-13 | $5.48 | $5.51 | $5.46 | $5.47 | $5.47 | 103,717 |
| 2024-12-12 | $5.51 | $5.52 | $5.48 | $5.48 | $5.48 | 200,312 |
| 2024-12-11 | $5.48 | $5.54 | $5.45 | $5.52 | $5.52 | 464,749 |
| 2024-12-10 | $5.42 | $5.42 | $5.32 | $5.32 | $5.32 | 136,574 |
| 2024-12-09 | $5.40 | $5.48 | $5.40 | $5.44 | $5.44 | 100,632 |
| 2024-12-06 | $5.34 | $5.35 | $5.29 | $5.32 | $5.32 | 71,745 |
| 2024-12-05 | $5.29 | $5.36 | $5.29 | $5.34 | $5.34 | 106,321 |
| 2024-12-04 | $5.26 | $5.29 | $5.25 | $5.28 | $5.28 | 70,037 |
| 2024-12-03 | $5.20 | $5.25 | $5.18 | $5.25 | $5.25 | 97,331 |
| 2024-12-02 | $5.22 | $5.26 | $5.22 | $5.24 | $5.24 | 82,241 |
| 2024-11-29 | $5.20 | $5.24 | $5.19 | $5.24 | $5.24 | 54,127 |
| 2024-11-27 | $5.22 | $5.25 | $5.20 | $5.23 | $5.23 | 103,011 |
| 2024-11-26 | $5.23 | $5.25 | $5.21 | $5.21 | $5.21 | 65,267 |
| 2024-11-25 | $5.22 | $5.26 | $5.20 | $5.23 | $5.23 | 81,121 |
| 2024-11-22 | $5.19 | $5.23 | $5.18 | $5.21 | $5.21 | 104,237 |
| 2024-11-21 | $5.22 | $5.24 | $5.18 | $5.19 | $5.19 | 97,832 |
| 2024-11-20 | $5.23 | $5.25 | $5.21 | $5.22 | $5.22 | 61,116 |
| 2024-11-19 | $5.24 | $5.26 | $5.21 | $5.24 | $5.24 | 59,449 |
| 2024-11-18 | $5.22 | $5.26 | $5.22 | $5.26 | $5.26 | 68,923 |
| 2024-11-15 | $5.23 | $5.24 | $5.20 | $5.20 | $5.20 | 57,144 |
| 2024-11-14 | $5.26 | $5.30 | $5.23 | $5.24 | $5.24 | 92,699 |
| 2024-11-13 | $5.27 | $5.28 | $5.25 | $5.27 | $5.27 | 26,014 |
| 2024-11-12 | $5.33 | $5.34 | $5.27 | $5.29 | $5.29 | 117,101 |
| 2024-11-11 | $5.36 | $5.42 | $5.36 | $5.39 | $5.39 | 99,242 |
| 2024-11-08 | $5.44 | $5.45 | $5.37 | $5.40 | $5.40 | 99,608 |
| 2024-11-07 | $5.42 | $5.55 | $5.42 | $5.55 | $5.55 | 87,103 |
| 2024-11-06 | $5.39 | $5.41 | $5.34 | $5.38 | $5.38 | 201,077 |
| 2024-11-05 | $5.43 | $5.48 | $5.43 | $5.47 | $5.47 | 110,973 |
| 2024-11-04 | $5.41 | $5.44 | $5.39 | $5.40 | $5.40 | 55,441 |
| 2024-11-01 | $5.38 | $5.41 | $5.35 | $5.36 | $5.36 | 36,797 |
| 2024-10-31 | $5.38 | $5.39 | $5.33 | $5.39 | $5.39 | 38,598 |
| 2024-10-30 | $5.43 | $5.46 | $5.37 | $5.41 | $5.41 | 34,484 |
| 2024-10-29 | $5.47 | $5.49 | $5.45 | $5.48 | $5.48 | 52,840 |
| 2024-10-28 | $5.49 | $5.49 | $5.46 | $5.49 | $5.49 | 126,212 |
| 2024-10-25 | $5.49 | $5.54 | $5.46 | $5.49 | $5.49 | 21,604 |
| 2024-10-24 | $5.43 | $5.51 | $5.43 | $5.49 | $5.49 | 80,963 |
| 2024-10-23 | $5.52 | $5.58 | $5.48 | $5.48 | $5.48 | 68,220 |
| 2024-10-22 | $5.51 | $5.59 | $5.51 | $5.59 | $5.59 | 106,961 |
| 2024-10-21 | $5.51 | $5.54 | $5.51 | $5.52 | $5.52 | 27,772 |
| 2024-10-18 | $5.59 | $5.60 | $5.53 | $5.55 | $5.55 | 47,688 |
| 2024-10-17 | $5.53 | $5.54 | $5.51 | $5.54 | $5.54 | 321,326 |
| 2024-10-16 | $5.54 | $5.57 | $5.54 | $5.56 | $5.56 | 106,391 |
| 2024-10-15 | $5.63 | $5.69 | $5.52 | $5.53 | $5.53 | 44,835 |
| 2024-10-14 | $5.64 | $5.67 | $5.62 | $5.64 | $5.64 | 52,604 |
| 2024-10-11 | $5.65 | $5.68 | $5.63 | $5.68 | $5.68 | 39,431 |
| 2024-10-10 | $5.65 | $5.67 | $5.62 | $5.66 | $5.66 | 54,543 |
| 2024-10-09 | $5.63 | $5.73 | $5.63 | $5.67 | $5.67 | 65,015 |
| 2024-10-08 | $5.71 | $5.77 | $5.65 | $5.69 | $5.69 | 90,580 |
| 2024-10-07 | $5.82 | $5.84 | $5.76 | $5.84 | $5.84 | 80,317 |
| 2024-10-04 | $5.74 | $5.80 | $5.73 | $5.80 | $5.80 | 73,089 |
| 2024-10-03 | $5.75 | $5.76 | $5.70 | $5.70 | $5.70 | 71,740 |
| 2024-10-02 | $5.80 | $5.82 | $5.77 | $5.80 | $5.80 | 111,123 |
| 2024-10-01 | $5.68 | $5.76 | $5.65 | $5.76 | $5.76 | 57,595 |
| 2024-09-30 | $5.73 | $5.77 | $5.63 | $5.64 | $5.64 | 95,280 |
| 2024-09-27 | $5.73 | $5.77 | $5.73 | $5.76 | $5.76 | 82,035 |
| 2024-09-26 | $5.63 | $5.73 | $5.63 | $5.71 | $5.71 | 51,783 |
| 2024-09-25 | $5.53 | $5.53 | $5.49 | $5.51 | $5.51 | 94,770 |
| 2024-09-24 | $5.45 | $5.55 | $5.45 | $5.54 | $5.54 | 157,773 |
| 2024-09-23 | $5.39 | $5.44 | $5.39 | $5.40 | $5.40 | 41,780 |
| 2024-09-20 | $5.47 | $5.49 | $5.45 | $5.45 | $5.35 | 21,080 |
| 2024-09-19 | $5.42 | $5.47 | $5.40 | $5.46 | $5.36 | 26,421 |
| 2024-09-18 | $5.33 | $5.41 | $5.30 | $5.34 | $5.24 | 89,913 |
| 2024-09-17 | $5.37 | $5.38 | $5.33 | $5.35 | $5.25 | 56,054 |
| 2024-09-16 | $5.32 | $5.34 | $5.32 | $5.33 | $5.23 | 14,126 |
| 2024-09-13 | $5.29 | $5.32 | $5.29 | $5.30 | $5.20 | 116,911 |
| 2024-09-12 | $5.23 | $5.30 | $5.21 | $5.28 | $5.18 | 66,437 |
| 2024-09-11 | $5.19 | $5.23 | $5.16 | $5.23 | $5.13 | 47,916 |
| 2024-09-10 | $5.19 | $5.20 | $5.17 | $5.17 | $5.08 | 238,553 |
| 2024-09-09 | $5.20 | $5.23 | $5.19 | $5.20 | $5.11 | 176,888 |
| 2024-09-06 | $5.25 | $5.25 | $5.16 | $5.18 | $5.09 | 47,160 |
| 2024-09-05 | $5.26 | $5.29 | $5.24 | $5.24 | $5.14 | 29,200 |
| 2024-09-04 | $5.26 | $5.31 | $5.24 | $5.26 | $5.16 | 30,547 |
| 2024-09-03 | $5.37 | $5.37 | $5.28 | $5.28 | $5.18 | 13,962 |
| 2024-08-30 | $5.39 | $5.41 | $5.39 | $5.41 | $5.31 | 8,768 |
| 2024-08-29 | $5.37 | $5.38 | $5.36 | $5.38 | $5.28 | 11,319 |
| 2024-08-28 | $5.36 | $5.38 | $5.33 | $5.36 | $5.26 | 28,416 |
| 2024-08-27 | $5.40 | $5.40 | $5.37 | $5.37 | $5.27 | 23,406 |
| 2024-08-26 | $5.39 | $5.41 | $5.38 | $5.38 | $5.28 | 77,063 |
| 2024-08-23 | $5.31 | $5.40 | $5.30 | $5.39 | $5.29 | 59,855 |
| 2024-08-22 | $5.44 | $5.44 | $5.24 | $5.26 | $5.16 | 115,145 |
| 2024-08-21 | $5.34 | $5.37 | $5.31 | $5.33 | $5.23 | 71,438 |
| 2024-08-20 | $5.38 | $5.38 | $5.31 | $5.33 | $5.23 | 23,203 |
| 2024-08-19 | $5.39 | $5.42 | $5.38 | $5.40 | $5.30 | 222,177 |
| 2024-08-16 | $5.30 | $5.40 | $5.30 | $5.40 | $5.30 | 24,314 |
| 2024-08-15 | $5.29 | $5.30 | $5.28 | $5.30 | $5.20 | 6,791 |
| 2024-08-14 | $5.27 | $5.27 | $5.24 | $5.24 | $5.14 | 9,172 |
| 2024-08-13 | $5.24 | $5.27 | $5.24 | $5.27 | $5.17 | 14,204 |
| 2024-08-12 | $5.20 | $5.24 | $5.20 | $5.20 | $5.11 | 27,960 |
| 2024-08-09 | $5.15 | $5.24 | $5.13 | $5.20 | $5.11 | 29,192 |
| 2024-08-08 | $5.07 | $5.18 | $5.07 | $5.18 | $5.09 | 22,836 |
| 2024-08-07 | $5.05 | $5.12 | $5.02 | $5.03 | $4.94 | 32,173 |
| 2024-08-06 | $4.85 | $4.98 | $4.85 | $4.97 | $4.88 | 95,953 |
| 2024-08-05 | $4.94 | $4.94 | $4.83 | $4.90 | $4.81 | 70,202 |
| 2024-08-02 | $5.15 | $5.17 | $5.07 | $5.14 | $5.14 | 62,570 |
| 2024-08-01 | $5.32 | $5.33 | $5.21 | $5.21 | $5.21 | 32,773 |
| 2024-07-31 | $5.25 | $5.32 | $5.23 | $5.30 | $5.30 | 96,504 |
| 2024-07-30 | $5.25 | $5.25 | $5.19 | $5.20 | $5.20 | 36,856 |
| 2024-07-29 | $5.22 | $5.22 | $5.18 | $5.21 | $5.21 | 21,188 |
| 2024-07-26 | $5.19 | $5.22 | $5.15 | $5.17 | $5.17 | 60,152 |
| 2024-07-25 | $5.21 | $5.21 | $5.15 | $5.17 | $5.17 | 53,211 |
| 2024-07-24 | $5.30 | $5.33 | $5.21 | $5.21 | $5.21 | 19,459 |
| 2024-07-23 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 9,944 |
| 2024-07-22 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 48,358 |
| 2024-07-19 | $5.34 | $5.34 | $5.28 | $5.32 | $5.32 | 61,503 |
| 2024-07-18 | $5.38 | $5.39 | $5.33 | $5.34 | $5.34 | 65,094 |
| 2024-07-17 | $5.37 | $5.42 | $5.37 | $5.38 | $5.38 | 54,818 |
| 2024-07-16 | $5.38 | $5.46 | $5.38 | $5.44 | $5.44 | 52,848 |
| 2024-07-15 | $5.41 | $5.44 | $5.39 | $5.40 | $5.40 | 34,353 |
| 2024-07-12 | $5.48 | $5.53 | $5.44 | $5.47 | $5.47 | 63,513 |
| 2024-07-11 | $5.45 | $5.52 | $5.45 | $5.48 | $5.48 | 40,797 |
| 2024-07-10 | $5.45 | $5.45 | $5.41 | $5.43 | $5.43 | 14,034 |
| 2024-07-09 | $5.36 | $5.42 | $5.36 | $5.42 | $5.42 | 13,179 |
| 2024-07-08 | $5.37 | $5.41 | $5.37 | $5.37 | $5.37 | 58,745 |
| 2024-07-05 | $5.35 | $5.37 | $5.35 | $5.36 | $5.36 | 47,054 |
| 2024-07-03 | $5.32 | $5.38 | $5.29 | $5.37 | $5.37 | 48,724 |
| 2024-07-02 | $5.31 | $5.31 | $5.27 | $5.31 | $5.31 | 27,400 |
| 2024-07-01 | $5.32 | $5.32 | $5.29 | $5.31 | $5.31 | 35,417 |
| 2024-06-28 | $5.30 | $5.33 | $5.28 | $5.28 | $5.28 | 47,805 |
| 2024-06-27 | $5.27 | $5.29 | $5.26 | $5.28 | $5.28 | 36,744 |
| 2024-06-26 | $5.22 | $5.25 | $5.21 | $5.25 | $5.25 | 13,361 |
| 2024-06-25 | $5.23 | $5.25 | $5.22 | $5.24 | $5.24 | 30,561 |
| 2024-06-24 | $5.25 | $5.29 | $5.22 | $5.24 | $5.24 | 20,161 |
| 2024-06-21 | $5.20 | $5.27 | $5.20 | $5.24 | $5.24 | 75,536 |
| 2024-06-20 | $5.32 | $5.34 | $5.28 | $5.28 | $5.18 | 139,554 |
| 2024-06-18 | $5.28 | $5.34 | $5.28 | $5.31 | $5.21 | 54,437 |
| 2024-06-17 | $5.28 | $5.29 | $5.26 | $5.28 | $5.18 | 28,375 |
| 2024-06-14 | $5.27 | $5.29 | $5.25 | $5.29 | $5.19 | 19,633 |
| 2024-06-13 | $5.30 | $5.30 | $5.26 | $5.27 | $5.17 | 15,514 |
| 2024-06-12 | $5.28 | $5.32 | $5.27 | $5.29 | $5.19 | 69,472 |
| 2024-06-11 | $5.24 | $5.24 | $5.23 | $5.23 | $5.13 | 65,027 |
| 2024-06-10 | $5.22 | $5.26 | $5.21 | $5.24 | $5.14 | 24,505 |
| 2024-06-07 | $5.29 | $5.29 | $5.23 | $5.24 | $5.24 | 25,954 |
| 2024-06-06 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 27,496 |
| 2024-06-05 | $5.21 | $5.30 | $5.21 | $5.26 | $5.26 | 132,664 |
| 2024-06-04 | $5.21 | $5.21 | $5.16 | $5.16 | $5.16 | 89,787 |
| 2024-06-03 | $5.20 | $5.28 | $5.20 | $5.22 | $5.22 | 25,176 |
| 2024-05-31 | $5.22 | $5.22 | $5.12 | $5.14 | $5.14 | 62,101 |
| 2024-05-30 | $5.23 | $5.25 | $5.22 | $5.24 | $5.24 | 49,179 |
| 2024-05-29 | $5.29 | $5.29 | $5.21 | $5.23 | $5.23 | 86,200 |
| 2024-05-28 | $5.36 | $5.36 | $5.32 | $5.33 | $5.33 | 13,783 |
| 2024-05-24 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 49,008 |
| 2024-05-23 | $5.36 | $5.36 | $5.28 | $5.30 | $5.30 | 162,932 |
| 2024-05-22 | $5.37 | $5.37 | $5.31 | $5.33 | $5.33 | 61,293 |
| 2024-05-21 | $5.35 | $5.36 | $5.33 | $5.36 | $5.36 | 68,711 |
| 2024-05-20 | $5.35 | $5.39 | $5.35 | $5.38 | $5.38 | 18,236 |
| 2024-05-17 | $5.34 | $5.39 | $5.33 | $5.36 | $5.36 | 39,393 |
| 2024-05-16 | $5.33 | $5.36 | $5.31 | $5.33 | $5.33 | 56,778 |
| 2024-05-15 | $5.29 | $5.35 | $5.29 | $5.32 | $5.32 | 43,166 |
| 2024-05-14 | $5.26 | $5.30 | $5.26 | $5.28 | $5.28 | 14,880 |
| 2024-05-13 | $5.28 | $5.30 | $5.27 | $5.29 | $5.29 | 50,291 |
| 2024-05-10 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 38,815 |
| 2024-05-09 | $5.19 | $5.22 | $5.19 | $5.20 | $5.20 | 29,192 |
| 2024-05-08 | $5.20 | $5.21 | $5.19 | $5.20 | $5.20 | 66,977 |
| 2024-05-07 | $5.19 | $5.21 | $5.17 | $5.21 | $5.21 | 701,855 |
| 2024-05-06 | $5.19 | $5.22 | $5.19 | $5.19 | $5.19 | 64,965 |
| 2024-05-03 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 32,401 |
| 2024-05-02 | $5.10 | $5.18 | $5.10 | $5.17 | $5.17 | 29,593 |
| 2024-05-01 | $5.02 | $5.09 | $5.02 | $5.05 | $5.05 | 72,266 |
| 2024-04-30 | $5.05 | $5.05 | $5.02 | $5.02 | $5.02 | 41,085 |
| 2024-04-29 | $5.06 | $5.08 | $5.06 | $5.08 | $5.08 | 93,032 |
| 2024-04-26 | $4.98 | $5.05 | $4.98 | $5.04 | $5.04 | 158,078 |
| 2024-04-25 | $4.95 | $4.96 | $4.94 | $4.95 | $4.95 | 117,928 |
| 2024-04-24 | $4.95 | $5.00 | $4.95 | $4.97 | $4.97 | 70,784 |
| 2024-04-23 | $4.92 | $4.95 | $4.91 | $4.95 | $4.95 | 18,280 |
| 2024-04-22 | $4.87 | $4.91 | $4.86 | $4.90 | $4.90 | 57,159 |
| 2024-04-19 | $4.85 | $4.88 | $4.85 | $4.85 | $4.85 | 22,331 |
| 2024-04-18 | $4.90 | $4.92 | $4.87 | $4.87 | $4.87 | 56,471 |
| 2024-04-17 | $4.90 | $4.90 | $4.87 | $4.89 | $4.89 | 86,272 |
| 2024-04-16 | $4.92 | $4.93 | $4.87 | $4.87 | $4.87 | 384,123 |
| 2024-04-15 | $5.01 | $5.01 | $4.94 | $4.96 | $4.96 | 87,857 |
| 2024-04-12 | $5.02 | $5.02 | $4.95 | $4.97 | $4.97 | 119,920 |
| 2024-04-11 | $5.05 | $5.07 | $5.01 | $5.07 | $5.07 | 79,813 |
| 2024-04-10 | $5.04 | $5.05 | $5.02 | $5.03 | $5.03 | 64,296 |
| 2024-04-09 | $5.11 | $5.12 | $5.05 | $5.09 | $5.09 | 559,057 |
| 2024-04-08 | $5.06 | $5.12 | $5.06 | $5.09 | $5.09 | 45,793 |
| 2024-04-05 | $5.06 | $5.07 | $4.99 | $5.05 | $5.05 | 211,320 |
| 2024-04-04 | $5.10 | $5.14 | $5.03 | $5.03 | $5.03 | 395,963 |
| 2024-04-03 | $5.09 | $5.09 | $5.06 | $5.07 | $5.07 | 51,140 |
| 2024-04-02 | $5.08 | $5.12 | $5.08 | $5.09 | $5.09 | 74,703 |
| 2024-04-01 | $5.08 | $5.10 | $5.07 | $5.07 | $5.07 | 115,815 |
| 2024-03-28 | $5.06 | $5.11 | $5.05 | $5.05 | $5.05 | 120,878 |
| 2024-03-27 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 103,709 |
| 2024-03-26 | $5.05 | $5.05 | $5.02 | $5.03 | $5.03 | 81,085 |
| 2024-03-25 | $5.05 | $5.05 | $5.02 | $5.02 | $5.02 | 254,070 |
| 2024-03-22 | $5.01 | $5.07 | $5.01 | $5.05 | $5.05 | 61,794 |
| 2024-03-21 | $5.01 | $5.04 | $5.01 | $5.02 | $5.02 | 80,197 |
| 2024-03-20 | $4.97 | $5.03 | $4.95 | $5.00 | $5.00 | 89,051 |
| 2024-03-19 | $5.07 | $5.07 | $5.02 | $5.04 | $4.95 | 44,618 |
| 2024-03-18 | $5.12 | $5.12 | $5.07 | $5.09 | $5.00 | 191,783 |
| 2024-03-15 | $5.12 | $5.13 | $5.10 | $5.11 | $5.11 | 46,201 |
| 2024-03-14 | $5.17 | $5.20 | $5.12 | $5.15 | $5.15 | 87,130 |
| 2024-03-13 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 127,348 |
| 2024-03-12 | $5.20 | $5.24 | $5.20 | $5.23 | $5.23 | 46,536 |
| 2024-03-11 | $5.16 | $5.20 | $5.16 | $5.18 | $5.18 | 26,852 |
| 2024-03-08 | $5.15 | $5.20 | $5.15 | $5.18 | $5.18 | 119,547 |
| 2024-03-07 | $5.11 | $5.17 | $5.11 | $5.14 | $5.14 | 41,930 |
| 2024-03-06 | $5.10 | $5.13 | $5.10 | $5.12 | $5.12 | 60,494 |
| 2024-03-05 | $5.03 | $5.06 | $4.98 | $5.04 | $5.04 | 100,628 |
| 2024-03-04 | $5.09 | $5.09 | $5.06 | $5.06 | $5.06 | 16,985 |
| 2024-03-01 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 50,329 |
| 2024-02-29 | $5.03 | $5.04 | $5.01 | $5.04 | $5.04 | 75,225 |
| 2024-02-28 | $5.03 | $5.03 | $5.01 | $5.02 | $5.02 | 68,247 |
| 2024-02-27 | $5.07 | $5.09 | $5.04 | $5.07 | $5.07 | 47,664 |
| 2024-02-26 | $5.04 | $5.07 | $5.04 | $5.06 | $5.06 | 58,276 |
| 2024-02-23 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 59,807 |
| 2024-02-22 | $5.09 | $5.13 | $5.09 | $5.13 | $5.13 | 65,847 |
| 2024-02-21 | $5.03 | $5.07 | $5.03 | $5.06 | $5.06 | 63,606 |
| 2024-02-20 | $5.07 | $5.08 | $5.00 | $5.06 | $5.06 | 180,779 |
| 2024-02-16 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 158,097 |
| 2024-02-15 | $5.02 | $5.07 | $5.02 | $5.05 | $5.05 | 109,688 |
| 2024-02-14 | $4.98 | $5.04 | $4.98 | $5.04 | $5.04 | 22,547 |
| 2024-02-13 | $4.99 | $4.99 | $4.92 | $4.95 | $4.95 | 53,335 |
| 2024-02-12 | $5.00 | $5.12 | $5.00 | $5.05 | $5.05 | 45,995 |
| 2024-02-09 | $4.95 | $5.00 | $4.94 | $4.98 | $4.98 | 27,226 |
| 2024-02-08 | $5.00 | $5.00 | $4.95 | $4.97 | $4.97 | 43,824 |
| 2024-02-07 | $4.98 | $5.01 | $4.96 | $5.00 | $5.00 | 95,550 |
| 2024-02-06 | $4.90 | $4.98 | $4.90 | $4.96 | $4.96 | 90,968 |
| 2024-02-05 | $4.81 | $4.84 | $4.81 | $4.83 | $4.83 | 119,343 |
| 2024-02-02 | $4.85 | $4.85 | $4.82 | $4.84 | $4.84 | 205,496 |
| 2024-02-01 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 110,184 |
| 2024-01-31 | $4.83 | $4.85 | $4.80 | $4.81 | $4.81 | 82,151 |
| 2024-01-30 | $4.82 | $4.86 | $4.82 | $4.85 | $4.85 | 86,320 |
| 2024-01-29 | $4.88 | $4.89 | $4.85 | $4.88 | $4.88 | 53,978 |
| 2024-01-26 | $4.82 | $4.90 | $4.82 | $4.86 | $4.86 | 91,536 |
| 2024-01-25 | $4.85 | $4.87 | $4.84 | $4.85 | $4.85 | 150,517 |
| 2024-01-24 | $4.84 | $4.87 | $4.81 | $4.84 | $4.84 | 133,825 |
| 2024-01-23 | $4.76 | $4.81 | $4.76 | $4.79 | $4.79 | 102,289 |
| 2024-01-22 | $4.75 | $4.77 | $4.75 | $4.75 | $4.75 | 97,496 |
| 2024-01-19 | $4.77 | $4.80 | $4.75 | $4.80 | $4.80 | 114,016 |
| 2024-01-18 | $4.78 | $4.79 | $4.72 | $4.75 | $4.75 | 248,827 |
| 2024-01-17 | $4.74 | $4.76 | $4.72 | $4.73 | $4.73 | 54,790 |
| 2024-01-16 | $4.90 | $4.92 | $4.82 | $4.82 | $4.82 | 98,543 |
| 2024-01-12 | $4.98 | $5.00 | $4.93 | $4.93 | $4.93 | 81,621 |
| 2024-01-11 | $4.94 | $4.98 | $4.94 | $4.95 | $4.95 | 117,044 |
| 2024-01-10 | $4.90 | $4.96 | $4.90 | $4.96 | $4.96 | 127,946 |
| 2024-01-09 | $4.90 | $4.92 | $4.89 | $4.92 | $4.92 | 71,633 |
| 2024-01-08 | $4.95 | $4.97 | $4.93 | $4.97 | $4.97 | 59,559 |
| 2024-01-05 | $4.94 | $4.97 | $4.94 | $4.96 | $4.96 | 211,883 |
| 2024-01-04 | $4.92 | $4.96 | $4.92 | $4.94 | $4.94 | 131,470 |
| 2024-01-03 | $4.97 | $4.99 | $4.93 | $4.95 | $4.95 | 185,020 |
| 2024-01-02 | $5.03 | $5.05 | $5.03 | $5.05 | $5.05 | 46,955 |
| 2023-12-29 | $5.08 | $5.13 | $5.05 | $5.11 | $5.11 | 93,237 |
| 2023-12-28 | $5.05 | $5.14 | $5.05 | $5.08 | $5.08 | 123,749 |
| 2023-12-27 | $5.09 | $5.14 | $5.09 | $5.12 | $5.03 | 103,728 |
| 2023-12-26 | $5.06 | $5.10 | $5.06 | $5.09 | $5.09 | 52,293 |
| 2023-12-22 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 48,954 |
| 2023-12-21 | $5.01 | $5.11 | $5.01 | $5.11 | $5.11 | 188,825 |
| 2023-12-20 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 189,443 |
| 2023-12-19 | $5.01 | $5.05 | $5.01 | $5.03 | $5.03 | 198,278 |
| 2023-12-18 | $4.97 | $5.02 | $4.97 | $5.01 | $5.01 | 292,155 |
| 2023-12-15 | $5.04 | $5.05 | $4.95 | $5.01 | $5.01 | 386,216 |
| 2023-12-14 | $4.97 | $5.04 | $4.97 | $5.02 | $5.02 | 47,335 |
| 2023-12-13 | $4.89 | $4.95 | $4.85 | $4.95 | $4.95 | 120,830 |
| 2023-12-12 | $4.85 | $4.91 | $4.84 | $4.91 | $4.91 | 174,370 |
| 2023-12-11 | $4.89 | $4.91 | $4.87 | $4.87 | $4.87 | 45,553 |
| 2023-12-08 | $4.85 | $4.88 | $4.85 | $4.87 | $4.87 | 74,452 |
| 2023-12-07 | $4.85 | $4.90 | $4.84 | $4.89 | $4.89 | 96,046 |
| 2023-12-06 | $4.84 | $4.87 | $4.84 | $4.85 | $4.85 | 51,598 |
| 2023-12-05 | $4.83 | $4.84 | $4.82 | $4.84 | $4.84 | 35,617 |
| 2023-12-04 | $4.87 | $4.90 | $4.86 | $4.86 | $4.86 | 67,098 |
| 2023-12-01 | $4.91 | $4.94 | $4.89 | $4.92 | $4.92 | 90,657 |
| 2023-11-30 | $4.93 | $4.94 | $4.91 | $4.94 | $4.94 | 55,161 |
| 2023-11-29 | $4.95 | $4.99 | $4.93 | $4.94 | $4.94 | 55,956 |
| 2023-11-28 | $4.95 | $5.00 | $4.94 | $4.98 | $4.98 | 64,021 |
| 2023-11-27 | $4.92 | $4.97 | $4.92 | $4.97 | $4.97 | 51,062 |
| 2023-11-24 | $4.95 | $4.99 | $4.95 | $4.96 | $4.96 | 10,782 |
| 2023-11-22 | $4.94 | $4.96 | $4.92 | $4.96 | $4.96 | 46,655 |
| 2023-11-21 | $4.94 | $4.99 | $4.94 | $4.94 | $4.94 | 63,455 |
| 2023-11-20 | $4.91 | $5.00 | $4.91 | $4.98 | $4.98 | 69,735 |
| 2023-11-17 | $4.87 | $4.91 | $4.87 | $4.89 | $4.89 | 26,117 |
| 2023-11-16 | $4.96 | $4.99 | $4.88 | $4.89 | $4.89 | 30,391 |
| 2023-11-15 | $4.92 | $4.99 | $4.92 | $4.97 | $4.97 | 37,454 |
| 2023-11-14 | $4.81 | $4.90 | $4.69 | $4.89 | $4.89 | 41,149 |
| 2023-11-13 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 133,506 |
| 2023-11-10 | $4.62 | $4.70 | $4.62 | $4.69 | $4.69 | 14,383 |
| 2023-11-09 | $4.69 | $4.69 | $4.62 | $4.62 | $4.62 | 75,572 |
| 2023-11-08 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 78,326 |
| 2023-11-07 | $4.66 | $4.74 | $4.63 | $4.65 | $4.65 | 76,297 |
| 2023-11-06 | $4.71 | $4.75 | $4.67 | $4.68 | $4.68 | 101,465 |
| 2023-11-03 | $4.61 | $4.68 | $4.61 | $4.63 | $4.63 | 102,990 |
| 2023-11-02 | $4.51 | $4.56 | $4.51 | $4.55 | $4.55 | 181,285 |
| 2023-11-01 | $4.43 | $4.48 | $4.41 | $4.45 | $4.45 | 144,915 |
| 2023-10-31 | $4.45 | $4.45 | $4.40 | $4.42 | $4.42 | 74,548 |
| 2023-10-30 | $4.47 | $4.51 | $4.45 | $4.46 | $4.46 | 41,061 |
| 2023-10-27 | $4.44 | $4.50 | $4.42 | $4.42 | $4.42 | 82,556 |
| 2023-10-26 | $4.42 | $4.51 | $4.41 | $4.43 | $4.43 | 93,175 |
| 2023-10-25 | $4.50 | $4.50 | $4.45 | $4.47 | $4.47 | 69,582 |
| 2023-10-24 | $4.47 | $4.58 | $4.47 | $4.52 | $4.52 | 36,173 |
| 2023-10-23 | $4.44 | $4.48 | $4.42 | $4.45 | $4.45 | 32,259 |
| 2023-10-20 | $4.52 | $4.54 | $4.47 | $4.47 | $4.47 | 34,737 |
| 2023-10-19 | $4.58 | $4.62 | $4.52 | $4.54 | $4.54 | 54,355 |
| 2023-10-18 | $4.63 | $4.63 | $4.59 | $4.60 | $4.60 | 94,861 |
| 2023-10-17 | $4.63 | $4.68 | $4.61 | $4.67 | $4.67 | 84,487 |
| 2023-10-16 | $4.63 | $4.70 | $4.63 | $4.67 | $4.67 | 69,826 |
| 2023-10-13 | $4.67 | $4.71 | $4.62 | $4.67 | $4.67 | 197,044 |
| 2023-10-12 | $4.71 | $4.74 | $4.67 | $4.68 | $4.68 | 119,376 |
| 2023-10-11 | $4.69 | $4.78 | $4.69 | $4.72 | $4.72 | 69,864 |
| 2023-10-10 | $4.66 | $4.73 | $4.66 | $4.68 | $4.68 | 67,955 |
| 2023-10-09 | $4.63 | $4.65 | $4.61 | $4.63 | $4.63 | 53,150 |
| 2023-10-06 | $4.59 | $4.69 | $4.59 | $4.69 | $4.69 | 115,398 |
| 2023-10-05 | $4.62 | $4.64 | $4.60 | $4.63 | $4.63 | 39,912 |
| 2023-10-04 | $4.63 | $4.64 | $4.61 | $4.62 | $4.62 | 42,166 |
| 2023-10-03 | $4.67 | $4.70 | $4.64 | $4.64 | $4.64 | 61,046 |
| 2023-10-02 | $4.73 | $4.81 | $4.71 | $4.71 | $4.71 | 78,037 |
| 2023-09-29 | $4.78 | $4.80 | $4.74 | $4.77 | $4.77 | 36,349 |
| 2023-09-28 | $4.68 | $4.75 | $4.67 | $4.73 | $4.73 | 17,807 |
| 2023-09-27 | $4.71 | $4.73 | $4.66 | $4.71 | $4.71 | 60,870 |
| 2023-09-26 | $4.76 | $4.77 | $4.69 | $4.69 | $4.69 | 81,970 |
| 2023-09-25 | $4.82 | $4.85 | $4.79 | $4.80 | $4.80 | 57,587 |
| 2023-09-22 | $4.89 | $4.95 | $4.85 | $4.85 | $4.85 | 90,326 |
| 2023-09-21 | $4.89 | $4.89 | $4.83 | $4.85 | $4.85 | 150,165 |
| 2023-09-20 | $5.05 | $5.06 | $5.01 | $5.03 | $4.92 | 76,860 |
| 2023-09-19 | $5.03 | $5.07 | $5.03 | $5.05 | $4.95 | 25,546 |
| 2023-09-18 | $5.07 | $5.07 | $5.04 | $5.06 | $4.95 | 21,487 |
| 2023-09-15 | $5.07 | $5.09 | $4.95 | $5.09 | $4.99 | 182,104 |
| 2023-09-14 | $5.08 | $5.10 | $5.07 | $5.09 | $4.99 | 55,296 |
| 2023-09-13 | $5.06 | $5.08 | $5.05 | $5.07 | $4.97 | 80,230 |
| 2023-09-12 | $5.10 | $5.10 | $5.06 | $5.07 | $4.97 | 38,781 |
| 2023-09-11 | $5.05 | $5.13 | $5.05 | $5.12 | $5.02 | 78,104 |
| 2023-09-08 | $5.01 | $5.03 | $4.99 | $5.01 | $4.91 | 27,612 |
| 2023-09-07 | $5.03 | $5.05 | $5.01 | $5.01 | $4.91 | 21,845 |
| 2023-09-06 | $5.10 | $5.12 | $5.08 | $5.08 | $4.98 | 21,933 |
| 2023-09-05 | $5.14 | $5.16 | $5.12 | $5.12 | $5.02 | 32,679 |
| 2023-09-01 | $5.17 | $5.24 | $5.17 | $5.22 | $5.11 | 9,693 |
| 2023-08-31 | $5.18 | $5.19 | $5.12 | $5.14 | $5.04 | 70,514 |
| 2023-08-30 | $5.14 | $5.19 | $5.13 | $5.17 | $5.07 | 28,470 |
| 2023-08-29 | $5.13 | $5.18 | $5.13 | $5.16 | $5.06 | 100,468 |
| 2023-08-28 | $5.08 | $5.13 | $5.08 | $5.13 | $5.03 | 15,609 |
| 2023-08-25 | $5.07 | $5.08 | $5.04 | $5.05 | $5.05 | 16,993 |
| 2023-08-24 | $5.12 | $5.13 | $5.07 | $5.07 | $5.07 | 16,571 |
| 2023-08-23 | $5.05 | $5.13 | $5.05 | $5.11 | $5.11 | 16,896 |
| 2023-08-22 | $5.01 | $5.04 | $5.01 | $5.03 | $5.03 | 18,829 |
| 2023-08-21 | $5.02 | $5.02 | $4.99 | $5.01 | $5.01 | 7,575 |
| 2023-08-18 | $5.01 | $5.02 | $4.99 | $4.99 | $4.99 | 108,904 |
| 2023-08-17 | $5.12 | $5.14 | $5.04 | $5.04 | $5.04 | 86,912 |
| 2023-08-16 | $5.08 | $5.10 | $5.07 | $5.07 | $5.07 | 76,733 |
| 2023-08-15 | $5.09 | $5.12 | $5.08 | $5.10 | $5.10 | 33,162 |
| 2023-08-14 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 14,096 |
| 2023-08-11 | $5.25 | $5.28 | $5.17 | $5.22 | $5.22 | 23,760 |
| 2023-08-10 | $5.25 | $5.30 | $5.25 | $5.26 | $5.26 | 24,361 |
| 2023-08-09 | $5.22 | $5.24 | $5.19 | $5.23 | $5.23 | 27,601 |
| 2023-08-08 | $5.25 | $5.25 | $5.16 | $5.19 | $5.19 | 66,997 |
| 2023-08-07 | $5.34 | $5.34 | $5.24 | $5.29 | $5.29 | 85,925 |
| 2023-08-04 | $5.33 | $5.34 | $5.29 | $5.31 | $5.31 | 21,029 |
| 2023-08-03 | $5.30 | $5.33 | $5.29 | $5.31 | $5.31 | 25,534 |
| 2023-08-02 | $5.32 | $5.32 | $5.28 | $5.32 | $5.32 | 34,274 |
| 2023-08-01 | $5.45 | $5.45 | $5.39 | $5.39 | $5.39 | 11,121 |
| 2023-07-31 | $5.45 | $5.52 | $5.44 | $5.49 | $5.49 | 21,158 |
| 2023-07-28 | $5.35 | $5.47 | $5.35 | $5.45 | $5.45 | 141,731 |
| 2023-07-27 | $5.41 | $5.41 | $5.33 | $5.33 | $5.33 | 33,581 |
| 2023-07-26 | $5.36 | $5.41 | $5.35 | $5.40 | $5.40 | 12,259 |
| 2023-07-25 | $5.37 | $5.39 | $5.36 | $5.37 | $5.37 | 26,865 |
| 2023-07-24 | $5.30 | $5.40 | $5.30 | $5.35 | $5.35 | 22,770 |
| 2023-07-21 | $5.28 | $5.36 | $5.26 | $5.28 | $5.28 | 14,990 |
| 2023-07-20 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 52,764 |
| 2023-07-19 | $5.33 | $5.35 | $5.32 | $5.32 | $5.32 | 12,122 |
| 2023-07-18 | $5.33 | $5.37 | $5.28 | $5.32 | $5.32 | 89,118 |
| 2023-07-17 | $5.29 | $5.36 | $5.29 | $5.34 | $5.34 | 64,633 |
| 2023-07-14 | $5.29 | $5.34 | $5.08 | $5.33 | $5.33 | 66,705 |
| 2023-07-13 | $5.27 | $5.33 | $5.27 | $5.31 | $5.31 | 70,618 |
| 2023-07-12 | $5.25 | $5.28 | $5.24 | $5.27 | $5.27 | 26,963 |
| 2023-07-11 | $5.11 | $5.25 | $5.11 | $5.17 | $5.17 | 83,730 |
| 2023-07-10 | $5.10 | $5.13 | $5.09 | $5.10 | $5.10 | 22,239 |
| 2023-07-07 | $5.09 | $5.15 | $5.09 | $5.11 | $5.11 | 22,681 |
| 2023-07-06 | $5.13 | $5.16 | $5.05 | $5.09 | $5.09 | 31,492 |
| 2023-07-05 | $5.23 | $5.24 | $5.08 | $5.20 | $5.20 | 387,515 |
| 2023-07-03 | $5.24 | $5.30 | $5.22 | $5.22 | $5.22 | 26,791 |
| 2023-06-30 | $5.22 | $5.22 | $5.18 | $5.19 | $5.19 | 27,145 |
| 2023-06-29 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 19,175 |
| 2023-06-28 | $5.17 | $5.19 | $5.12 | $5.15 | $5.15 | 37,306 |
| 2023-06-27 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 48,415 |
| 2023-06-26 | $5.15 | $5.18 | $5.13 | $5.13 | $5.13 | 17,445 |
| 2023-06-23 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 16,780 |
| 2023-06-22 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 14,328 |
| 2023-06-21 | $5.34 | $5.38 | $5.31 | $5.37 | $5.37 | 30,751 |
| 2023-06-20 | $5.44 | $5.44 | $5.37 | $5.37 | $5.37 | 6,971 |
| 2023-06-16 | $5.51 | $5.51 | $5.41 | $5.47 | $5.47 | 19,666 |
| 2023-06-15 | $5.40 | $5.53 | $5.37 | $5.49 | $5.49 | 46,863 |
| 2023-06-14 | $5.35 | $5.40 | $5.34 | $5.40 | $5.40 | 28,645 |
| 2023-06-13 | $5.29 | $5.36 | $5.29 | $5.35 | $5.35 | 43,731 |
| 2023-06-12 | $5.27 | $5.31 | $5.24 | $5.30 | $5.30 | 41,167 |
| 2023-06-09 | $5.29 | $5.32 | $5.26 | $5.27 | $5.27 | 16,086 |
| 2023-06-08 | $5.27 | $5.33 | $5.24 | $5.26 | $5.26 | 22,074 |
| 2023-06-07 | $5.26 | $5.29 | $5.21 | $5.27 | $5.27 | 115,221 |
| 2023-06-06 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 25,161 |
| 2023-06-05 | $5.24 | $5.25 | $5.19 | $5.25 | $5.25 | 15,208 |
| 2023-06-02 | $5.20 | $5.28 | $5.20 | $5.24 | $5.24 | 31,403 |
| 2023-06-01 | $4.99 | $5.12 | $4.99 | $5.12 | $5.12 | 14,489 |
| 2023-05-31 | $5.02 | $5.04 | $4.97 | $4.99 | $4.99 | 6,784 |
| 2023-05-30 | $5.18 | $5.18 | $5.05 | $5.05 | $5.05 | 5,858 |
| 2023-05-26 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 9,375 |
| 2023-05-25 | $5.06 | $5.06 | $5.01 | $5.01 | $5.01 | 12,080 |
| 2023-05-24 | $5.02 | $5.06 | $5.02 | $5.05 | $5.05 | 35,702 |
| 2023-05-23 | $5.12 | $5.15 | $5.04 | $5.04 | $5.04 | 16,390 |
| 2023-05-22 | $5.12 | $5.19 | $5.12 | $5.16 | $5.16 | 11,464 |
| 2023-05-19 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 11,216 |
| 2023-05-18 | $5.09 | $5.10 | $5.02 | $5.08 | $5.08 | 23,768 |
| 2023-05-17 | $5.13 | $5.13 | $5.04 | $5.10 | $5.10 | 36,914 |
| 2023-05-16 | $5.14 | $5.15 | $5.09 | $5.13 | $5.13 | 12,717 |
| 2023-05-15 | $5.07 | $5.17 | $5.07 | $5.16 | $5.16 | 7,956 |
| 2023-05-12 | $5.03 | $5.04 | $5.02 | $5.02 | $5.02 | 14,251 |
| 2023-05-11 | $5.05 | $5.05 | $5.00 | $5.05 | $5.05 | 7,622 |
| 2023-05-10 | $5.05 | $5.10 | $5.05 | $5.05 | $5.05 | 43,343 |
| 2023-05-09 | $5.05 | $5.07 | $5.05 | $5.05 | $5.05 | 18,593 |
| 2023-05-08 | $5.11 | $5.18 | $5.08 | $5.10 | $5.10 | 30,091 |
| 2023-05-05 | $5.06 | $5.11 | $5.05 | $5.11 | $5.11 | 28,624 |
| 2023-05-04 | $5.07 | $5.10 | $5.03 | $5.05 | $5.05 | 88,994 |
| 2023-05-03 | $5.03 | $5.06 | $5.02 | $5.05 | $5.05 | 16,037 |
| 2023-05-02 | $5.07 | $5.08 | $5.01 | $5.02 | $5.02 | 24,501 |
| 2023-05-01 | $5.09 | $5.10 | $5.05 | $5.05 | $5.05 | 27,835 |
| 2023-04-28 | $5.06 | $5.09 | $5.05 | $5.09 | $5.09 | 16,043 |
| 2023-04-27 | $4.99 | $5.06 | $4.99 | $5.05 | $5.05 | 39,249 |
| 2023-04-26 | $4.94 | $4.97 | $4.94 | $4.97 | $4.97 | 32,512 |
| 2023-04-25 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 264,653 |
| 2023-04-24 | $5.04 | $5.06 | $4.99 | $5.01 | $5.01 | 65,238 |
| 2023-04-21 | $5.13 | $5.13 | $5.06 | $5.06 | $5.06 | 29,251 |
| 2023-04-20 | $5.22 | $5.22 | $5.14 | $5.16 | $5.16 | 29,575 |
| 2023-04-19 | $5.25 | $5.27 | $5.20 | $5.21 | $5.21 | 49,896 |
| 2023-04-18 | $5.32 | $5.32 | $5.26 | $5.29 | $5.29 | 65,385 |
| 2023-04-17 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 28,943 |
| 2023-04-14 | $5.26 | $5.26 | $5.22 | $5.23 | $5.23 | 19,995 |
| 2023-04-13 | $5.18 | $5.27 | $5.18 | $5.27 | $5.27 | 11,604 |
| 2023-04-12 | $5.31 | $5.33 | $5.21 | $5.21 | $5.21 | 14,681 |
| 2023-04-11 | $5.32 | $5.32 | $5.28 | $5.29 | $5.29 | 15,996 |
| 2023-04-10 | $5.33 | $5.33 | $5.26 | $5.26 | $5.26 | 4,298 |
| 2023-04-06 | $5.28 | $5.35 | $5.28 | $5.30 | $5.30 | 28,472 |
| 2023-04-05 | $5.38 | $5.39 | $5.32 | $5.34 | $5.34 | 10,020 |
| 2023-04-04 | $5.38 | $5.43 | $5.35 | $5.37 | $5.37 | 25,031 |
| 2023-04-03 | $5.34 | $5.43 | $5.34 | $5.38 | $5.38 | 43,466 |
| 2023-03-31 | $5.39 | $5.40 | $5.31 | $5.36 | $5.36 | 48,397 |
| 2023-03-30 | $5.25 | $5.34 | $5.23 | $5.33 | $5.33 | 43,460 |
| 2023-03-29 | $5.12 | $5.21 | $5.12 | $5.17 | $5.17 | 44,902 |
| 2023-03-28 | $5.05 | $5.10 | $5.05 | $5.09 | $5.09 | 92,288 |
| 2023-03-27 | $5.05 | $5.05 | $5.02 | $5.03 | $5.03 | 11,581 |
| 2023-03-24 | $5.03 | $5.06 | $4.98 | $5.04 | $5.04 | 22,460 |
| 2023-03-23 | $4.99 | $5.10 | $4.99 | $5.05 | $5.05 | 136,214 |
| 2023-03-22 | $5.04 | $5.11 | $5.02 | $5.05 | $4.95 | 108,201 |
| 2023-03-21 | $5.09 | $5.10 | $4.93 | $5.01 | $4.91 | 231,424 |
| 2023-03-20 | $5.04 | $5.05 | $5.01 | $5.05 | $4.95 | 5,678 |
| 2023-03-17 | $5.11 | $5.11 | $5.01 | $5.01 | $4.91 | 18,203 |
| 2023-03-16 | $5.04 | $5.07 | $5.03 | $5.07 | $4.97 | 108,564 |
| 2023-03-15 | $5.14 | $5.14 | $5.04 | $5.04 | $4.94 | 33,477 |
| 2023-03-14 | $5.16 | $5.21 | $5.14 | $5.21 | $5.11 | 13,003 |
| 2023-03-13 | $5.07 | $5.18 | $5.07 | $5.13 | $5.03 | 12,325 |
| 2023-03-10 | $5.21 | $5.22 | $5.09 | $5.14 | $5.04 | 35,458 |
| 2023-03-09 | $5.26 | $5.28 | $5.21 | $5.21 | $5.11 | 20,014 |
| 2023-03-08 | $5.22 | $5.29 | $5.22 | $5.29 | $5.19 | 7,635 |
| 2023-03-07 | $5.31 | $5.32 | $5.24 | $5.27 | $5.17 | 73,976 |
| 2023-03-06 | $5.32 | $5.34 | $5.29 | $5.29 | $5.19 | 9,006 |
| 2023-03-03 | $5.27 | $5.33 | $5.27 | $5.33 | $5.23 | 22,355 |
| 2023-03-02 | $5.20 | $5.28 | $5.20 | $5.24 | $5.14 | 59,295 |
| 2023-03-01 | $5.16 | $5.25 | $5.16 | $5.25 | $5.15 | 196,119 |
| 2023-02-28 | $5.15 | $5.15 | $5.11 | $5.11 | $5.01 | 26,097 |
| 2023-02-27 | $5.20 | $5.21 | $5.11 | $5.15 | $5.05 | 40,318 |
| 2023-02-24 | $5.28 | $5.32 | $5.12 | $5.12 | $5.02 | 69,290 |
| 2023-02-23 | $5.42 | $5.45 | $5.38 | $5.40 | $5.30 | 46,448 |
| 2023-02-22 | $5.42 | $5.45 | $5.38 | $5.38 | $5.28 | 33,381 |
| 2023-02-21 | $5.47 | $5.48 | $5.40 | $5.45 | $5.34 | 24,233 |
| 2023-02-17 | $5.58 | $5.58 | $5.48 | $5.49 | $5.38 | 26,868 |
| 2023-02-16 | $5.57 | $5.60 | $5.55 | $5.60 | $5.49 | 33,294 |
| 2023-02-15 | $5.68 | $5.68 | $5.59 | $5.59 | $5.48 | 64,532 |
| 2023-02-14 | $5.68 | $5.72 | $5.65 | $5.70 | $5.59 | 42,259 |
| 2023-02-13 | $5.61 | $5.70 | $5.60 | $5.68 | $5.57 | 23,779 |
| 2023-02-10 | $5.57 | $5.63 | $5.57 | $5.63 | $5.63 | 71,455 |
| 2023-02-09 | $5.60 | $5.61 | $5.56 | $5.59 | $5.59 | 43,365 |
| 2023-02-08 | $5.55 | $5.60 | $5.49 | $5.56 | $5.56 | 85,005 |
| 2023-02-07 | $5.58 | $5.58 | $5.48 | $5.54 | $5.54 | 84,452 |
| 2023-02-06 | $5.52 | $5.53 | $5.48 | $5.48 | $5.48 | 58,761 |
| 2023-02-03 | $5.70 | $5.70 | $5.57 | $5.61 | $5.61 | 51,998 |
| 2023-02-02 | $5.83 | $5.83 | $5.60 | $5.73 | $5.73 | 165,742 |
| 2023-02-01 | $5.66 | $5.77 | $5.64 | $5.75 | $5.75 | 284,584 |
| 2023-01-31 | $5.69 | $5.69 | $5.59 | $5.64 | $5.64 | 70,036 |
| 2023-01-30 | $5.73 | $5.73 | $5.67 | $5.69 | $5.69 | 35,817 |
| 2023-01-27 | $5.78 | $5.78 | $5.71 | $5.76 | $5.76 | 48,891 |
| 2023-01-26 | $5.73 | $5.83 | $5.72 | $5.78 | $5.78 | 70,380 |
| 2023-01-25 | $5.66 | $5.77 | $5.60 | $5.68 | $5.68 | 76,345 |
| 2023-01-24 | $5.64 | $5.69 | $5.63 | $5.69 | $5.69 | 44,363 |
| 2023-01-23 | $5.62 | $5.71 | $5.62 | $5.64 | $5.64 | 29,468 |
| 2023-01-20 | $5.59 | $5.62 | $5.59 | $5.60 | $5.60 | 111,182 |
| 2023-01-19 | $5.51 | $5.59 | $5.51 | $5.57 | $5.57 | 71,488 |
| 2023-01-18 | $5.51 | $5.54 | $5.49 | $5.53 | $5.53 | 83,852 |
| 2023-01-17 | $5.45 | $5.50 | $5.45 | $5.48 | $5.48 | 58,435 |
| 2023-01-13 | $5.45 | $5.50 | $5.45 | $5.47 | $5.47 | 106,643 |
| 2023-01-12 | $5.43 | $5.49 | $5.42 | $5.45 | $5.45 | 87,619 |
| 2023-01-11 | $5.38 | $5.44 | $5.38 | $5.42 | $5.42 | 79,769 |
| 2023-01-10 | $5.34 | $5.38 | $5.31 | $5.38 | $5.38 | 71,688 |
| 2023-01-09 | $5.30 | $5.37 | $5.30 | $5.31 | $5.31 | 73,214 |
| 2023-01-06 | $5.19 | $5.27 | $5.19 | $5.23 | $5.23 | 116,315 |
| 2023-01-05 | $5.17 | $5.19 | $5.10 | $5.16 | $5.16 | 114,154 |
| 2023-01-04 | $5.17 | $5.20 | $5.09 | $5.20 | $5.20 | 95,838 |
| 2023-01-03 | $5.17 | $5.17 | $5.11 | $5.14 | $5.14 | 11,755 |
| 2022-12-30 | $5.17 | $5.17 | $5.13 | $5.15 | $5.15 | 56,334 |
| 2022-12-29 | $5.06 | $5.16 | $4.98 | $5.16 | $5.16 | 99,795 |
| 2022-12-28 | $5.18 | $5.18 | $5.10 | $5.10 | $5.01 | 68,913 |
| 2022-12-27 | $5.14 | $5.25 | $5.14 | $5.19 | $5.10 | 105,998 |
| 2022-12-23 | $5.13 | $5.17 | $5.12 | $5.13 | $5.04 | 14,147 |
| 2022-12-22 | $5.13 | $5.16 | $5.11 | $5.14 | $5.05 | 106,155 |
| 2022-12-21 | $5.15 | $5.17 | $5.13 | $5.15 | $5.06 | 63,015 |
| 2022-12-20 | $5.12 | $5.15 | $5.08 | $5.15 | $5.06 | 72,428 |
| 2022-12-19 | $5.16 | $5.17 | $5.12 | $5.13 | $5.04 | 292,527 |
| 2022-12-16 | $5.16 | $5.16 | $5.11 | $5.16 | $5.07 | 25,360 |
| 2022-12-15 | $5.20 | $5.20 | $5.11 | $5.14 | $5.05 | 102,226 |
| 2022-12-14 | $5.21 | $5.29 | $5.19 | $5.24 | $5.15 | 194,391 |
| 2022-12-13 | $5.31 | $5.31 | $5.20 | $5.23 | $5.14 | 172,307 |
| 2022-12-12 | $5.21 | $5.21 | $5.16 | $5.17 | $5.08 | 84,249 |
| 2022-12-09 | $5.27 | $5.41 | $5.26 | $5.26 | $5.17 | 94,720 |
| 2022-12-08 | $5.24 | $5.30 | $5.22 | $5.30 | $5.21 | 74,209 |
| 2022-12-07 | $5.23 | $5.27 | $5.17 | $5.20 | $5.11 | 33,723 |
| 2022-12-06 | $5.25 | $5.26 | $5.20 | $5.26 | $5.17 | 33,619 |
| 2022-12-05 | $5.28 | $5.30 | $5.23 | $5.26 | $5.17 | 41,737 |
| 2022-12-02 | $5.21 | $5.32 | $5.21 | $5.27 | $5.18 | 30,930 |
| 2022-12-01 | $5.18 | $5.24 | $5.18 | $5.23 | $5.14 | 54,445 |
| 2022-11-30 | $5.05 | $5.22 | $5.05 | $5.13 | $5.04 | 63,143 |
| 2022-11-29 | $4.99 | $5.16 | $4.99 | $4.99 | $4.90 | 323,946 |
| 2022-11-28 | $4.94 | $5.01 | $4.94 | $4.96 | $4.87 | 52,593 |
| 2022-11-25 | $5.00 | $5.01 | $4.93 | $4.99 | $4.90 | 22,137 |
| 2022-11-23 | $4.97 | $5.02 | $4.94 | $4.99 | $4.90 | 47,885 |
| 2022-11-22 | $4.95 | $5.00 | $4.95 | $4.99 | $4.90 | 109,812 |
| 2022-11-21 | $5.11 | $5.11 | $4.99 | $4.99 | $4.90 | 31,551 |
| 2022-11-18 | $5.17 | $5.17 | $5.07 | $5.15 | $5.15 | 57,399 |
| 2022-11-17 | $5.03 | $5.17 | $5.00 | $5.17 | $5.17 | 73,869 |
| 2022-11-16 | $5.05 | $5.09 | $5.02 | $5.04 | $5.04 | 57,195 |
| 2022-11-15 | $5.02 | $5.10 | $5.02 | $5.09 | $5.09 | 61,170 |
| 2022-11-14 | $4.96 | $4.98 | $4.94 | $4.94 | $4.94 | 126,168 |
| 2022-11-11 | $4.84 | $5.02 | $4.84 | $4.97 | $4.97 | 70,092 |
| 2022-11-10 | $4.80 | $4.87 | $4.76 | $4.83 | $4.83 | 54,263 |
| 2022-11-09 | $4.67 | $4.71 | $4.67 | $4.69 | $4.69 | 57,428 |
| 2022-11-08 | $4.67 | $4.81 | $4.67 | $4.70 | $4.70 | 73,394 |
| 2022-11-07 | $4.72 | $4.76 | $4.67 | $4.68 | $4.68 | 201,981 |
| 2022-11-04 | $4.61 | $4.75 | $4.61 | $4.68 | $4.68 | 106,309 |
| 2022-11-03 | $4.50 | $4.57 | $4.48 | $4.54 | $4.54 | 28,354 |
| 2022-11-02 | $4.54 | $4.59 | $4.51 | $4.51 | $4.51 | 81,511 |
| 2022-11-01 | $4.45 | $4.57 | $4.45 | $4.55 | $4.55 | 165,633 |
| 2022-10-31 | $4.31 | $4.34 | $4.26 | $4.33 | $4.33 | 90,732 |
| 2022-10-28 | $4.35 | $4.39 | $4.31 | $4.34 | $4.34 | 39,634 |
| 2022-10-27 | $4.40 | $4.43 | $4.36 | $4.36 | $4.36 | 126,953 |
| 2022-10-26 | $4.40 | $4.45 | $4.38 | $4.39 | $4.39 | 161,234 |
| 2022-10-25 | $4.38 | $4.43 | $4.35 | $4.41 | $4.41 | 112,256 |
| 2022-10-24 | $4.46 | $4.49 | $4.33 | $4.37 | $4.37 | 52,808 |
| 2022-10-21 | $4.47 | $4.55 | $4.45 | $4.51 | $4.51 | 61,937 |
| 2022-10-20 | $4.43 | $4.56 | $4.43 | $4.46 | $4.46 | 45,654 |
| 2022-10-19 | $4.47 | $4.57 | $4.44 | $4.44 | $4.44 | 57,119 |
| 2022-10-18 | $4.55 | $4.55 | $4.48 | $4.48 | $4.48 | 188,646 |
| 2022-10-17 | $4.48 | $4.57 | $4.45 | $4.49 | $4.49 | 142,083 |
| 2022-10-14 | $4.55 | $4.55 | $4.42 | $4.42 | $4.42 | 64,645 |
| 2022-10-13 | $4.45 | $4.55 | $4.43 | $4.51 | $4.51 | 55,685 |
| 2022-10-12 | $4.58 | $4.59 | $4.51 | $4.54 | $4.54 | 30,193 |
| 2022-10-11 | $4.62 | $4.66 | $4.56 | $4.58 | $4.58 | 30,164 |
| 2022-10-10 | $4.68 | $4.76 | $4.63 | $4.67 | $4.67 | 53,830 |
| 2022-10-07 | $4.74 | $4.77 | $4.69 | $4.70 | $4.70 | 84,616 |
| 2022-10-06 | $4.79 | $4.84 | $4.75 | $4.82 | $4.82 | 47,131 |
| 2022-10-05 | $4.77 | $4.85 | $4.77 | $4.83 | $4.83 | 74,519 |
| 2022-10-04 | $4.77 | $4.82 | $4.72 | $4.79 | $4.79 | 66,021 |
| 2022-10-03 | $4.60 | $4.92 | $4.60 | $4.66 | $4.66 | 84,542 |
| 2022-09-30 | $4.62 | $4.63 | $4.47 | $4.58 | $4.58 | 71,319 |
| 2022-09-29 | $4.59 | $4.64 | $4.49 | $4.59 | $4.59 | 89,357 |
| 2022-09-28 | $4.65 | $4.67 | $4.51 | $4.66 | $4.66 | 145,900 |
| 2022-09-27 | $4.73 | $4.73 | $4.63 | $4.65 | $4.65 | 74,296 |
| 2022-09-26 | $4.72 | $4.75 | $4.64 | $4.68 | $4.68 | 45,782 |
| 2022-09-23 | $4.75 | $4.77 | $4.67 | $4.73 | $4.73 | 39,291 |
| 2022-09-22 | $4.86 | $4.93 | $4.83 | $4.87 | $4.87 | 49,371 |
| 2022-09-21 | $5.03 | $5.09 | $4.96 | $4.96 | $4.86 | 43,087 |
| 2022-09-20 | $5.04 | $5.10 | $5.03 | $5.05 | $4.95 | 28,696 |
| 2022-09-19 | $5.06 | $5.08 | $5.05 | $5.08 | $4.98 | 48,077 |
| 2022-09-16 | $5.09 | $5.11 | $5.02 | $5.10 | $5.00 | 20,012 |
| 2022-09-15 | $5.16 | $5.20 | $5.12 | $5.12 | $5.12 | 31,591 |
| 2022-09-14 | $5.19 | $5.25 | $5.15 | $5.20 | $5.20 | 28,418 |
| 2022-09-13 | $5.25 | $5.26 | $5.15 | $5.16 | $5.16 | 50,508 |
| 2022-09-12 | $5.30 | $5.37 | $5.28 | $5.35 | $5.35 | 46,371 |
| 2022-09-09 | $5.15 | $5.28 | $5.15 | $5.27 | $5.27 | 42,860 |
| 2022-09-08 | $5.15 | $5.18 | $5.13 | $5.14 | $5.14 | 8,485 |
| 2022-09-07 | $5.13 | $5.19 | $5.11 | $5.18 | $5.18 | 32,991 |
| 2022-09-06 | $5.19 | $5.22 | $5.13 | $5.13 | $5.13 | 24,361 |
| 2022-09-02 | $5.23 | $5.25 | $5.14 | $5.20 | $5.20 | 28,316 |
| 2022-09-01 | $5.22 | $5.26 | $5.21 | $5.21 | $5.21 | 65,368 |
| 2022-08-31 | $5.32 | $5.40 | $5.26 | $5.29 | $5.29 | 59,780 |
| 2022-08-30 | $5.34 | $5.37 | $5.28 | $5.29 | $5.29 | 50,942 |
| 2022-08-29 | $5.43 | $5.44 | $5.32 | $5.35 | $5.35 | 34,654 |
| 2022-08-26 | $5.53 | $5.53 | $5.39 | $5.43 | $5.43 | 41,436 |
| 2022-08-25 | $5.48 | $5.55 | $5.44 | $5.49 | $5.49 | 54,098 |
| 2022-08-24 | $5.42 | $5.50 | $5.40 | $5.40 | $5.40 | 15,904 |
| 2022-08-23 | $5.39 | $5.44 | $5.35 | $5.43 | $5.43 | 43,893 |
| 2022-08-22 | $5.42 | $5.42 | $5.36 | $5.39 | $5.39 | 14,924 |
| 2022-08-19 | $5.49 | $5.50 | $5.42 | $5.47 | $5.47 | 25,935 |
| 2022-08-18 | $5.52 | $5.56 | $5.50 | $5.52 | $5.52 | 42,435 |
| 2022-08-17 | $5.53 | $5.56 | $5.50 | $5.55 | $5.55 | 45,060 |
| 2022-08-16 | $5.59 | $5.60 | $5.50 | $5.58 | $5.58 | 71,900 |
| 2022-08-15 | $5.63 | $5.69 | $5.50 | $5.61 | $5.61 | 72,270 |
| 2022-08-12 | $5.63 | $5.65 | $5.51 | $5.65 | $5.65 | 42,256 |
| 2022-08-11 | $5.54 | $5.64 | $5.50 | $5.54 | $5.54 | 140,430 |
| 2022-08-10 | $5.49 | $5.57 | $5.47 | $5.56 | $5.56 | 46,965 |
| 2022-08-09 | $5.44 | $5.47 | $5.42 | $5.45 | $5.45 | 38,986 |
| 2022-08-08 | $5.43 | $5.53 | $5.41 | $5.47 | $5.47 | 81,579 |
| 2022-08-05 | $5.37 | $5.46 | $5.37 | $5.45 | $5.45 | 21,660 |
| 2022-08-04 | $5.45 | $5.46 | $5.41 | $5.44 | $5.44 | 25,457 |
| 2022-08-03 | $5.44 | $5.47 | $5.41 | $5.44 | $5.44 | 57,683 |
| 2022-08-02 | $5.43 | $5.46 | $5.35 | $5.44 | $5.44 | 32,577 |
| 2022-08-01 | $5.45 | $5.56 | $5.40 | $5.43 | $5.43 | 37,330 |
| 2022-07-29 | $5.50 | $5.53 | $5.45 | $5.50 | $5.50 | 40,458 |
| 2022-07-28 | $5.46 | $5.54 | $5.45 | $5.54 | $5.54 | 20,349 |
| 2022-07-27 | $5.36 | $5.45 | $5.32 | $5.45 | $5.45 | 12,989 |
| 2022-07-26 | $5.35 | $5.40 | $5.30 | $5.34 | $5.34 | 33,663 |
| 2022-07-25 | $5.38 | $5.40 | $5.35 | $5.39 | $5.39 | 12,113 |
| 2022-07-22 | $5.41 | $5.48 | $5.35 | $5.35 | $5.35 | 20,792 |
| 2022-07-21 | $5.38 | $5.47 | $5.37 | $5.45 | $5.45 | 25,592 |
| 2022-07-20 | $5.38 | $5.43 | $5.34 | $5.34 | $5.34 | 24,877 |
| 2022-07-19 | $5.46 | $5.47 | $5.38 | $5.39 | $5.39 | 25,834 |
| 2022-07-18 | $5.43 | $5.46 | $5.36 | $5.40 | $5.40 | 18,240 |
| 2022-07-15 | $5.30 | $5.39 | $5.29 | $5.33 | $5.33 | 10,561 |
| 2022-07-14 | $5.28 | $5.31 | $5.24 | $5.28 | $5.28 | 11,772 |
| 2022-07-13 | $5.31 | $5.37 | $5.29 | $5.32 | $5.32 | 13,403 |
| 2022-07-12 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 19,329 |
| 2022-07-11 | $5.55 | $5.55 | $5.45 | $5.48 | $5.48 | 34,242 |
| 2022-07-08 | $5.63 | $5.64 | $5.54 | $5.59 | $5.59 | 15,049 |
| 2022-07-07 | $5.52 | $5.63 | $5.50 | $5.61 | $5.61 | 12,805 |
| 2022-07-06 | $5.42 | $5.49 | $5.36 | $5.48 | $5.48 | 33,507 |
| 2022-07-05 | $5.45 | $5.52 | $5.38 | $5.43 | $5.43 | 21,213 |
| 2022-07-01 | $5.50 | $5.62 | $5.39 | $5.53 | $5.53 | 43,865 |
| 2022-06-30 | $5.53 | $5.63 | $5.46 | $5.52 | $5.52 | 50,468 |
| 2022-06-29 | $5.60 | $5.60 | $5.52 | $5.60 | $5.60 | 108,541 |
| 2022-06-28 | $5.68 | $5.70 | $5.59 | $5.65 | $5.65 | 53,635 |
| 2022-06-27 | $5.55 | $5.65 | $5.55 | $5.62 | $5.62 | 23,476 |
| 2022-06-24 | $5.43 | $5.56 | $5.40 | $5.53 | $5.53 | 21,221 |
| 2022-06-23 | $5.42 | $5.52 | $5.30 | $5.37 | $5.37 | 20,045 |
| 2022-06-22 | $5.41 | $5.49 | $5.40 | $5.40 | $5.40 | 11,667 |
| 2022-06-21 | $5.46 | $5.58 | $5.44 | $5.49 | $5.49 | 41,282 |
| 2022-06-17 | $5.47 | $5.54 | $5.44 | $5.54 | $5.43 | 31,540 |
| 2022-06-16 | $5.49 | $5.58 | $5.43 | $5.43 | $5.32 | 52,560 |
| 2022-06-15 | $5.64 | $5.67 | $5.58 | $5.62 | $5.51 | 130,168 |
| 2022-06-14 | $5.63 | $5.68 | $5.60 | $5.64 | $5.53 | 21,024 |
| 2022-06-13 | $5.64 | $5.81 | $5.60 | $5.65 | $5.54 | 67,466 |
| 2022-06-10 | $5.87 | $5.95 | $5.80 | $5.85 | $5.74 | 63,387 |
| 2022-06-09 | $5.91 | $6.02 | $5.91 | $5.93 | $5.81 | 91,308 |
| 2022-06-08 | $5.92 | $5.99 | $5.89 | $5.98 | $5.86 | 65,976 |
| 2022-06-07 | $5.92 | $5.94 | $5.89 | $5.91 | $5.79 | 18,055 |
| 2022-06-06 | $5.98 | $6.02 | $5.92 | $5.96 | $5.84 | 57,726 |
| 2022-06-03 | $5.90 | $6.01 | $5.88 | $5.94 | $5.82 | 32,618 |
| 2022-06-02 | $5.92 | $6.01 | $5.90 | $5.92 | $5.80 | 50,220 |
| 2022-06-01 | $5.90 | $6.04 | $5.87 | $5.87 | $5.75 | 58,352 |
| 2022-05-31 | $5.85 | $5.95 | $5.85 | $5.90 | $5.78 | 78,925 |
| 2022-05-27 | $5.69 | $5.74 | $5.68 | $5.73 | $5.62 | 102,191 |
| 2022-05-26 | $5.56 | $5.63 | $5.56 | $5.61 | $5.50 | 141,281 |
| 2022-05-25 | $5.64 | $5.64 | $5.53 | $5.53 | $5.42 | 71,884 |
| 2022-05-24 | $5.67 | $5.67 | $5.58 | $5.60 | $5.49 | 33,911 |
| 2022-05-23 | $5.68 | $5.70 | $5.65 | $5.70 | $5.59 | 112,388 |
| 2022-05-20 | $5.70 | $5.70 | $5.57 | $5.62 | $5.51 | 117,815 |
| 2022-05-19 | $5.52 | $5.63 | $5.52 | $5.60 | $5.49 | 21,071 |
| 2022-05-18 | $5.65 | $5.68 | $5.56 | $5.57 | $5.46 | 50,199 |
| 2022-05-17 | $5.53 | $5.72 | $5.53 | $5.70 | $5.59 | 63,228 |
| 2022-05-16 | $5.50 | $5.50 | $5.42 | $5.45 | $5.34 | 66,592 |
| 2022-05-13 | $5.41 | $5.48 | $5.40 | $5.47 | $5.36 | 49,729 |
| 2022-05-12 | $5.35 | $5.47 | $5.28 | $5.35 | $5.24 | 83,456 |
| 2022-05-11 | $5.47 | $5.52 | $5.38 | $5.39 | $5.28 | 250,514 |
| 2022-05-10 | $5.53 | $5.61 | $5.38 | $5.44 | $5.33 | 54,702 |
| 2022-05-09 | $5.64 | $5.77 | $5.46 | $5.46 | $5.35 | 54,569 |
| 2022-05-06 | $5.86 | $5.90 | $5.70 | $5.72 | $5.61 | 22,675 |
| 2022-05-05 | $6.01 | $6.01 | $5.81 | $5.92 | $5.80 | 62,742 |
| 2022-05-04 | $6.25 | $6.25 | $5.96 | $6.03 | $5.91 | 69,562 |
| 2022-05-03 | $5.97 | $6.07 | $5.92 | $6.07 | $5.95 | 74,074 |
| 2022-05-02 | $5.86 | $5.94 | $5.81 | $5.93 | $5.81 | 47,538 |
| 2022-04-29 | $5.90 | $5.92 | $5.84 | $5.85 | $5.74 | 202,160 |
| 2022-04-28 | $5.90 | $5.96 | $5.76 | $5.77 | $5.66 | 52,125 |
| 2022-04-27 | $5.93 | $5.93 | $5.82 | $5.84 | $5.73 | 58,381 |
| 2022-04-26 | $5.95 | $5.95 | $5.89 | $5.92 | $5.80 | 37,993 |
| 2022-04-25 | $6.00 | $6.03 | $5.97 | $5.98 | $5.86 | 9,054 |
| 2022-04-22 | $6.17 | $6.25 | $6.05 | $6.11 | $5.99 | 44,859 |
| 2022-04-21 | $6.27 | $6.27 | $6.13 | $6.25 | $6.13 | 32,453 |
| 2022-04-20 | $6.25 | $6.34 | $6.25 | $6.28 | $6.15 | 23,417 |
| 2022-04-19 | $6.25 | $6.29 | $6.16 | $6.24 | $6.12 | 43,054 |
| 2022-04-18 | $6.31 | $6.33 | $6.27 | $6.29 | $6.17 | 55,032 |
| 2022-04-14 | $6.38 | $6.41 | $6.34 | $6.35 | $6.23 | 27,904 |
| 2022-04-13 | $6.38 | $6.45 | $6.35 | $6.40 | $6.27 | 53,821 |
| 2022-04-12 | $6.38 | $6.39 | $6.32 | $6.37 | $6.24 | 14,823 |
| 2022-04-11 | $6.40 | $6.61 | $6.34 | $6.34 | $6.22 | 29,533 |
| 2022-04-08 | $6.56 | $6.58 | $6.38 | $6.50 | $6.37 | 62,960 |
| 2022-04-07 | $6.62 | $6.69 | $6.56 | $6.56 | $6.43 | 17,197 |
| 2022-04-06 | $6.84 | $6.85 | $6.66 | $6.69 | $6.56 | 26,384 |
| 2022-04-05 | $6.96 | $6.97 | $6.86 | $6.86 | $6.73 | 103,541 |
| 2022-04-04 | $6.89 | $7.10 | $6.89 | $6.94 | $6.80 | 46,423 |
| 2022-04-01 | $6.81 | $6.95 | $6.81 | $6.89 | $6.75 | 40,148 |
| 2022-03-31 | $6.92 | $6.93 | $6.77 | $6.77 | $6.64 | 59,322 |
| 2022-03-30 | $6.86 | $6.95 | $6.80 | $6.90 | $6.76 | 60,935 |
| 2022-03-29 | $6.68 | $6.85 | $6.59 | $6.83 | $6.70 | 78,246 |
| 2022-03-28 | $6.55 | $6.57 | $6.50 | $6.57 | $6.44 | 15,464 |
| 2022-03-25 | $6.64 | $6.69 | $6.54 | $6.54 | $6.41 | 40,152 |
| 2022-03-24 | $6.63 | $6.69 | $6.57 | $6.65 | $6.52 | 40,591 |
| 2022-03-23 | $6.70 | $6.70 | $6.54 | $6.60 | $6.47 | 37,658 |
| 2022-03-22 | $6.80 | $6.86 | $6.62 | $6.80 | $6.53 | 35,068 |
| 2022-03-21 | $6.81 | $6.85 | $6.67 | $6.71 | $6.44 | 60,609 |
| 2022-03-18 | $6.70 | $6.89 | $6.70 | $6.81 | $6.54 | 39,305 |
| 2022-03-17 | $6.61 | $6.74 | $6.50 | $6.69 | $6.42 | 13,753 |
| 2022-03-16 | $6.25 | $6.63 | $6.19 | $6.63 | $6.36 | 47,099 |
| 2022-03-15 | $6.07 | $6.12 | $6.00 | $6.11 | $5.87 | 71,029 |
| 2022-03-14 | $6.27 | $6.27 | $6.05 | $6.10 | $5.86 | 49,696 |
| 2022-03-11 | $6.40 | $6.47 | $6.25 | $6.28 | $6.03 | 32,975 |
| 2022-03-10 | $6.31 | $6.46 | $6.30 | $6.34 | $6.09 | 39,314 |
| 2022-03-09 | $6.42 | $6.47 | $6.36 | $6.41 | $6.15 | 32,977 |
| 2022-03-08 | $6.33 | $6.37 | $6.17 | $6.32 | $6.07 | 103,286 |
| 2022-03-07 | $6.52 | $6.52 | $6.25 | $6.31 | $6.06 | 36,237 |
| 2022-03-04 | $6.73 | $6.87 | $6.54 | $6.57 | $6.31 | 54,094 |
| 2022-03-03 | $7.10 | $7.10 | $6.75 | $6.80 | $6.53 | 100,977 |
| 2022-03-02 | $7.15 | $7.15 | $7.01 | $7.10 | $6.82 | 25,735 |
| 2022-03-01 | $7.21 | $7.31 | $6.98 | $7.11 | $6.83 | 64,671 |
| 2022-02-28 | $7.41 | $7.41 | $7.20 | $7.21 | $6.92 | 66,626 |
| 2022-02-25 | $7.17 | $7.49 | $7.17 | $7.49 | $7.19 | 30,514 |
| 2022-02-24 | $7.23 | $7.23 | $7.01 | $7.16 | $6.87 | 53,640 |
| 2022-02-23 | $7.40 | $7.45 | $7.28 | $7.33 | $7.04 | 35,260 |
| 2022-02-22 | $7.48 | $7.49 | $7.34 | $7.37 | $7.08 | 50,620 |
| 2022-02-18 | $7.58 | $7.63 | $7.43 | $7.55 | $7.25 | 29,996 |
| 2022-02-17 | $7.68 | $7.76 | $7.56 | $7.59 | $7.29 | 37,292 |
| 2022-02-16 | $7.75 | $7.85 | $7.66 | $7.68 | $7.37 | 42,913 |
| 2022-02-15 | $7.63 | $7.74 | $7.55 | $7.74 | $7.43 | 19,547 |
| 2022-02-14 | $7.60 | $7.64 | $7.54 | $7.56 | $7.26 | 82,722 |
| 2022-02-11 | $7.87 | $7.87 | $7.61 | $7.65 | $7.34 | 37,252 |
| 2022-02-10 | $7.79 | $7.94 | $7.79 | $7.84 | $7.53 | 72,639 |
| 2022-02-09 | $7.75 | $7.88 | $7.75 | $7.84 | $7.53 | 26,925 |
| 2022-02-08 | $7.66 | $7.72 | $7.66 | $7.69 | $7.38 | 35,234 |
| 2022-02-07 | $7.73 | $7.74 | $7.65 | $7.69 | $7.38 | 29,617 |
| 2022-02-04 | $7.66 | $7.73 | $7.62 | $7.72 | $7.41 | 23,929 |
| 2022-02-03 | $7.65 | $7.75 | $7.62 | $7.66 | $7.35 | 31,608 |
| 2022-02-02 | $7.93 | $7.93 | $7.60 | $7.68 | $7.37 | 77,065 |
| 2022-02-01 | $7.89 | $7.93 | $7.85 | $7.88 | $7.56 | 22,599 |
| 2022-01-31 | $7.69 | $7.88 | $7.69 | $7.88 | $7.56 | 54,955 |
| 2022-01-28 | $7.44 | $7.59 | $7.44 | $7.59 | $7.29 | 43,212 |
| 2022-01-27 | $7.57 | $7.62 | $7.44 | $7.44 | $7.14 | 21,103 |
| 2022-01-26 | $7.60 | $7.66 | $7.51 | $7.58 | $7.28 | 43,294 |
| 2022-01-25 | $7.54 | $7.60 | $7.26 | $7.59 | $7.29 | 69,235 |
| 2022-01-24 | $7.88 | $7.90 | $7.57 | $7.59 | $7.29 | 148,883 |
| 2022-01-21 | $8.10 | $8.11 | $7.96 | $7.96 | $7.64 | 34,442 |
| 2022-01-20 | $8.11 | $8.11 | $8.06 | $8.10 | $7.78 | 57,643 |
| 2022-01-19 | $7.99 | $8.01 | $7.98 | $8.01 | $7.69 | 22,757 |
| 2022-01-18 | $8.02 | $8.07 | $7.95 | $7.95 | $7.63 | 33,223 |
| 2022-01-14 | $8.12 | $8.14 | $8.05 | $8.10 | $7.78 | 26,966 |
| 2022-01-13 | $8.21 | $8.22 | $8.12 | $8.12 | $7.80 | 66,534 |
| 2022-01-12 | $8.03 | $8.25 | $8.03 | $8.18 | $7.85 | 96,065 |
| 2022-01-11 | $7.98 | $7.99 | $7.90 | $7.96 | $7.64 | 59,034 |
| 2022-01-10 | $7.97 | $7.97 | $7.88 | $7.91 | $7.59 | 23,180 |
| 2022-01-07 | $7.92 | $7.96 | $7.86 | $7.93 | $7.61 | 47,880 |
| 2022-01-06 | $7.90 | $7.90 | $7.80 | $7.86 | $7.55 | 27,488 |
| 2022-01-05 | $8.03 | $8.03 | $7.90 | $7.90 | $7.58 | 26,210 |
| 2022-01-04 | $8.00 | $8.05 | $7.97 | $8.00 | $7.68 | 99,838 |
| 2022-01-03 | $8.00 | $8.01 | $7.97 | $7.99 | $7.67 | 24,530 |
| 2021-12-31 | $7.85 | $7.99 | $7.81 | $7.92 | $7.60 | 61,447 |
| 2021-12-30 | $7.84 | $7.90 | $7.79 | $7.90 | $7.58 | 116,802 |
| 2021-12-29 | $7.91 | $7.91 | $7.83 | $7.84 | $7.53 | 42,013 |
| 2021-12-28 | $8.03 | $8.07 | $8.01 | $8.04 | $7.57 | 48,092 |
| 2021-12-27 | $8.04 | $8.06 | $8.00 | $8.00 | $7.54 | 62,476 |
| 2021-12-23 | $7.81 | $8.06 | $7.78 | $8.03 | $7.56 | 66,616 |
| 2021-12-22 | $7.68 | $7.82 | $7.68 | $7.77 | $7.32 | 62,055 |
| 2021-12-21 | $7.72 | $7.79 | $7.70 | $7.77 | $7.32 | 64,447 |
| 2021-12-20 | $7.90 | $7.95 | $7.63 | $7.65 | $7.21 | 35,126 |
| 2021-12-17 | $7.95 | $7.99 | $7.91 | $7.95 | $7.49 | 22,905 |
| 2021-12-16 | $7.90 | $7.95 | $7.85 | $7.95 | $7.49 | 29,923 |
| 2021-12-15 | $7.91 | $7.93 | $7.85 | $7.85 | $7.39 | 46,332 |
| 2021-12-14 | $7.94 | $7.95 | $7.90 | $7.91 | $7.45 | 34,713 |
| 2021-12-13 | $8.02 | $8.07 | $7.98 | $7.98 | $7.52 | 52,211 |
| 2021-12-10 | $8.12 | $8.15 | $8.08 | $8.09 | $7.62 | 29,530 |
| 2021-12-09 | $8.10 | $8.14 | $8.10 | $8.14 | $7.67 | 15,438 |
| 2021-12-08 | $8.05 | $8.12 | $8.05 | $8.11 | $7.64 | 18,737 |
| 2021-12-07 | $8.04 | $8.06 | $8.03 | $8.03 | $7.56 | 42,403 |
| 2021-12-06 | $7.94 | $7.97 | $7.91 | $7.95 | $7.49 | 32,989 |
| 2021-12-03 | $8.08 | $8.08 | $7.92 | $7.92 | $7.46 | 94,393 |
| 2021-12-02 | $8.00 | $8.08 | $8.00 | $8.05 | $7.58 | 34,054 |
| 2021-12-01 | $7.96 | $8.04 | $7.93 | $7.98 | $7.52 | 47,109 |
| 2021-11-30 | $7.92 | $7.95 | $7.83 | $7.90 | $7.44 | 44,952 |
| 2021-11-29 | $8.03 | $8.03 | $7.89 | $7.91 | $7.45 | 46,311 |
| 2021-11-26 | $8.05 | $8.10 | $7.90 | $7.93 | $7.47 | 47,796 |
| 2021-11-24 | $8.14 | $8.15 | $8.11 | $8.14 | $7.67 | 69,724 |
| 2021-11-23 | $8.10 | $8.16 | $8.10 | $8.13 | $7.66 | 139,430 |
| 2021-11-22 | $8.19 | $8.19 | $8.09 | $8.16 | $7.69 | 130,089 |
| 2021-11-19 | $8.22 | $8.26 | $8.18 | $8.18 | $7.71 | 119,434 |
| 2021-11-18 | $8.33 | $8.38 | $8.22 | $8.25 | $7.77 | 69,560 |
| 2021-11-17 | $8.39 | $8.40 | $8.34 | $8.35 | $7.87 | 72,966 |
| 2021-11-16 | $8.43 | $8.45 | $8.36 | $8.39 | $7.90 | 74,456 |
| 2021-11-15 | $8.47 | $8.51 | $8.41 | $8.41 | $7.92 | 88,399 |
| 2021-11-12 | $8.50 | $8.50 | $8.46 | $8.46 | $7.97 | 47,415 |
| 2021-11-11 | $8.47 | $8.50 | $8.42 | $8.50 | $8.01 | 67,754 |
| 2021-11-10 | $8.49 | $8.50 | $8.40 | $8.42 | $7.93 | 58,119 |
| 2021-11-09 | $8.48 | $8.50 | $8.46 | $8.47 | $7.98 | 92,620 |
| 2021-11-08 | $8.55 | $8.55 | $8.45 | $8.50 | $8.01 | 78,531 |
| 2021-11-05 | $8.59 | $8.59 | $8.47 | $8.53 | $8.04 | 69,652 |
| 2021-11-04 | $8.60 | $8.60 | $8.51 | $8.52 | $8.03 | 49,299 |
| 2021-11-03 | $8.63 | $8.63 | $8.47 | $8.55 | $8.05 | 104,893 |
| 2021-11-02 | $8.52 | $8.60 | $8.46 | $8.47 | $7.98 | 65,788 |
| 2021-11-01 | $8.37 | $8.63 | $8.37 | $8.55 | $8.05 | 194,038 |
| 2021-10-29 | $8.41 | $8.41 | $8.30 | $8.32 | $7.84 | 51,023 |
| 2021-10-28 | $8.46 | $8.47 | $8.40 | $8.42 | $7.93 | 16,993 |
| 2021-10-27 | $8.45 | $8.47 | $8.42 | $8.46 | $7.97 | 30,259 |
| 2021-10-26 | $8.54 | $8.55 | $8.42 | $8.42 | $7.93 | 37,908 |
| 2021-10-25 | $8.45 | $8.50 | $8.42 | $8.50 | $8.01 | 67,666 |
| 2021-10-22 | $8.43 | $8.50 | $8.38 | $8.44 | $7.95 | 33,245 |
| 2021-10-21 | $8.51 | $8.52 | $8.43 | $8.43 | $7.94 | 53,856 |
| 2021-10-20 | $8.58 | $8.60 | $8.52 | $8.52 | $8.03 | 31,622 |
| 2021-10-19 | $8.51 | $8.59 | $8.51 | $8.57 | $8.07 | 38,471 |
| 2021-10-18 | $8.44 | $8.50 | $8.43 | $8.48 | $7.99 | 27,937 |
| 2021-10-15 | $8.36 | $8.45 | $8.35 | $8.45 | $7.96 | 43,105 |
| 2021-10-14 | $8.34 | $8.35 | $8.29 | $8.29 | $7.81 | 21,496 |
| 2021-10-13 | $8.32 | $8.32 | $8.25 | $8.26 | $7.78 | 17,181 |
| 2021-10-12 | $8.28 | $8.32 | $8.19 | $8.26 | $7.78 | 66,134 |
| 2021-10-11 | $8.34 | $8.34 | $8.27 | $8.28 | $7.80 | 39,261 |
| 2021-10-08 | $8.35 | $8.35 | $8.29 | $8.30 | $7.82 | 13,760 |
| 2021-10-07 | $8.27 | $8.33 | $8.26 | $8.30 | $7.82 | 33,906 |
| 2021-10-06 | $8.20 | $8.31 | $8.14 | $8.14 | $7.67 | 62,877 |
| 2021-10-05 | $8.17 | $8.23 | $8.13 | $8.21 | $7.73 | 26,486 |
| 2021-10-04 | $8.30 | $8.36 | $8.12 | $8.17 | $7.70 | 64,110 |
| 2021-10-01 | $8.33 | $8.38 | $8.29 | $8.34 | $7.86 | 52,290 |
| 2021-09-30 | $8.39 | $8.41 | $8.31 | $8.32 | $7.84 | 48,125 |
| 2021-09-29 | $8.25 | $8.32 | $8.24 | $8.27 | $7.79 | 80,658 |
| 2021-09-28 | $8.30 | $8.33 | $8.21 | $8.22 | $7.74 | 44,510 |
| 2021-09-27 | $8.28 | $8.37 | $8.28 | $8.33 | $7.85 | 56,906 |
| 2021-09-24 | $8.27 | $8.31 | $8.25 | $8.28 | $7.80 | 112,287 |
| 2021-09-23 | $8.32 | $8.35 | $8.26 | $8.29 | $7.81 | 86,882 |
| 2021-09-22 | $8.29 | $8.30 | $8.24 | $8.29 | $7.81 | 61,743 |
| 2021-09-21 | $8.13 | $8.20 | $8.13 | $8.20 | $7.72 | 73,257 |
| 2021-09-20 | $8.29 | $8.35 | $8.02 | $8.07 | $7.60 | 78,862 |
| 2021-09-17 | $8.48 | $8.56 | $8.36 | $8.36 | $7.87 | 25,432 |
| 2021-09-16 | $8.68 | $8.72 | $8.60 | $8.72 | $8.06 | 20,013 |
| 2021-09-15 | $8.73 | $8.76 | $8.69 | $8.72 | $8.06 | 15,633 |
| 2021-09-14 | $8.79 | $8.79 | $8.66 | $8.69 | $8.03 | 24,356 |
| 2021-09-13 | $8.89 | $8.96 | $8.76 | $8.82 | $8.15 | 36,291 |
| 2021-09-10 | $8.93 | $8.95 | $8.86 | $8.86 | $8.19 | 25,520 |
| 2021-09-09 | $8.87 | $8.92 | $8.87 | $8.92 | $8.24 | 21,206 |
| 2021-09-08 | $8.97 | $8.97 | $8.88 | $8.91 | $8.24 | 41,406 |
| 2021-09-07 | $8.98 | $8.99 | $8.92 | $8.95 | $8.27 | 26,957 |
| 2021-09-03 | $8.89 | $8.95 | $8.81 | $8.93 | $8.25 | 45,214 |
| 2021-09-02 | $8.79 | $8.87 | $8.77 | $8.83 | $8.16 | 27,539 |
| 2021-09-01 | $8.81 | $8.91 | $8.74 | $8.87 | $8.20 | 70,690 |
| 2021-08-31 | $8.63 | $8.78 | $8.63 | $8.73 | $8.07 | 30,562 |
| 2021-08-30 | $8.63 | $8.67 | $8.62 | $8.67 | $8.01 | 37,085 |
| 2021-08-27 | $8.59 | $8.64 | $8.58 | $8.64 | $7.99 | 28,227 |
| 2021-08-26 | $8.56 | $8.58 | $8.54 | $8.55 | $7.90 | 27,804 |
| 2021-08-25 | $8.57 | $8.62 | $8.53 | $8.56 | $7.91 | 22,789 |
| 2021-08-24 | $8.48 | $8.62 | $8.48 | $8.57 | $7.92 | 51,307 |
| 2021-08-23 | $8.50 | $8.50 | $8.40 | $8.44 | $7.80 | 20,083 |
| 2021-08-20 | $8.47 | $8.50 | $8.31 | $8.37 | $7.74 | 83,674 |
| 2021-08-19 | $8.54 | $8.55 | $8.39 | $8.39 | $7.75 | 51,300 |
| 2021-08-18 | $8.57 | $8.65 | $8.56 | $8.63 | $7.98 | 44,257 |
| 2021-08-17 | $8.71 | $8.71 | $8.56 | $8.56 | $7.91 | 72,711 |
| 2021-08-16 | $8.81 | $8.81 | $8.63 | $8.75 | $8.09 | 60,943 |
| 2021-08-13 | $8.81 | $8.84 | $8.75 | $8.83 | $8.16 | 22,991 |
| 2021-08-12 | $8.82 | $8.86 | $8.72 | $8.80 | $8.13 | 51,840 |
| 2021-08-11 | $8.76 | $8.79 | $8.72 | $8.79 | $8.12 | 18,347 |
| 2021-08-10 | $8.69 | $8.78 | $8.64 | $8.70 | $8.04 | 74,341 |
| 2021-08-09 | $8.85 | $8.91 | $8.67 | $8.67 | $8.01 | 64,759 |
| 2021-08-06 | $8.88 | $8.98 | $8.77 | $8.83 | $8.16 | 19,247 |
| 2021-08-05 | $8.90 | $9.05 | $8.87 | $8.92 | $8.24 | 43,064 |
| 2021-08-04 | $8.88 | $8.95 | $8.85 | $8.85 | $8.18 | 22,234 |
| 2021-08-03 | $8.66 | $8.90 | $8.65 | $8.85 | $8.18 | 63,352 |
| 2021-08-02 | $8.77 | $8.78 | $8.63 | $8.64 | $7.99 | 30,343 |
| 2021-07-30 | $8.73 | $8.79 | $8.70 | $8.70 | $8.04 | 13,940 |
| 2021-07-29 | $8.76 | $8.76 | $8.62 | $8.76 | $8.10 | 20,902 |
| 2021-07-28 | $8.53 | $8.68 | $8.53 | $8.66 | $8.00 | 48,188 |
| 2021-07-27 | $8.50 | $8.50 | $8.35 | $8.43 | $7.79 | 64,822 |
| 2021-07-26 | $8.67 | $8.67 | $8.57 | $8.62 | $7.97 | 56,381 |
| 2021-07-23 | $8.77 | $8.77 | $8.66 | $8.73 | $8.07 | 30,022 |
| 2021-07-22 | $8.79 | $8.84 | $8.79 | $8.80 | $8.13 | 36,969 |
| 2021-07-21 | $8.75 | $8.80 | $8.75 | $8.75 | $8.09 | 6,327 |
| 2021-07-20 | $8.69 | $8.78 | $8.67 | $8.73 | $8.07 | 51,438 |
| 2021-07-19 | $8.91 | $8.91 | $8.66 | $8.74 | $8.08 | 26,518 |
| 2021-07-16 | $8.97 | $9.01 | $8.93 | $8.96 | $8.28 | 16,135 |
| 2021-07-15 | $8.98 | $9.03 | $8.97 | $8.97 | $8.29 | 9,069 |
| 2021-07-14 | $9.00 | $9.05 | $8.97 | $9.01 | $8.33 | 14,107 |
| 2021-07-13 | $8.98 | $9.00 | $8.93 | $8.96 | $8.28 | 17,668 |
| 2021-07-12 | $8.94 | $8.96 | $8.87 | $8.96 | $8.28 | 29,270 |
| 2021-07-09 | $8.85 | $8.92 | $8.85 | $8.92 | $8.24 | 39,683 |
| 2021-07-08 | $8.86 | $8.86 | $8.65 | $8.81 | $8.14 | 88,242 |
| 2021-07-07 | $8.91 | $8.92 | $8.85 | $8.92 | $8.24 | 22,668 |
| 2021-07-06 | $8.99 | $9.00 | $8.81 | $8.89 | $8.22 | 45,583 |
| 2021-07-02 | $8.97 | $9.04 | $8.94 | $9.03 | $8.35 | 12,554 |
| 2021-07-01 | $9.08 | $9.09 | $8.96 | $9.01 | $8.33 | 37,656 |
| 2021-06-30 | $9.06 | $9.12 | $8.94 | $9.05 | $8.36 | 151,435 |
| 2021-06-29 | $8.96 | $9.09 | $8.95 | $9.02 | $8.34 | 91,339 |
| 2021-06-28 | $8.97 | $9.11 | $8.97 | $8.98 | $8.30 | 76,711 |
| 2021-06-25 | $9.01 | $9.06 | $9.01 | $9.04 | $8.36 | 54,319 |
| 2021-06-24 | $9.02 | $9.02 | $8.96 | $8.97 | $8.29 | 65,796 |
| 2021-06-23 | $8.89 | $9.02 | $8.89 | $9.00 | $8.32 | 33,868 |
| 2021-06-22 | $8.91 | $8.91 | $8.83 | $8.90 | $8.23 | 53,411 |
| 2021-06-21 | $9.04 | $9.05 | $8.98 | $9.04 | $8.21 | 36,226 |
| 2021-06-18 | $9.01 | $9.04 | $8.95 | $8.98 | $8.15 | 49,584 |
| 2021-06-17 | $9.04 | $9.13 | $9.04 | $9.08 | $8.24 | 39,022 |
| 2021-06-16 | $9.12 | $9.17 | $9.00 | $9.08 | $8.24 | 56,951 |
| 2021-06-15 | $9.12 | $9.20 | $9.12 | $9.18 | $8.34 | 34,799 |
| 2021-06-14 | $9.06 | $9.22 | $9.06 | $9.13 | $8.29 | 50,488 |
| 2021-06-11 | $9.15 | $9.16 | $9.12 | $9.13 | $8.29 | 13,166 |
| 2021-06-10 | $9.13 | $9.16 | $9.08 | $9.15 | $8.31 | 182,083 |
| 2021-06-09 | $9.12 | $9.14 | $9.07 | $9.13 | $8.29 | 48,848 |
| 2021-06-08 | $9.12 | $9.12 | $9.05 | $9.12 | $8.28 | 19,387 |
| 2021-06-07 | $9.15 | $9.15 | $9.06 | $9.14 | $8.30 | 43,876 |
| 2021-06-04 | $9.10 | $9.18 | $9.06 | $9.17 | $8.32 | 29,094 |
| 2021-06-03 | $9.04 | $9.11 | $9.03 | $9.08 | $8.24 | 68,741 |
| 2021-06-02 | $9.06 | $9.15 | $9.06 | $9.11 | $8.27 | 28,710 |
| 2021-06-01 | $9.00 | $9.10 | $8.99 | $9.10 | $8.26 | 93,228 |
| 2021-05-28 | $8.89 | $8.95 | $8.89 | $8.94 | $8.12 | 44,157 |
| 2021-05-27 | $8.88 | $8.89 | $8.85 | $8.88 | $8.06 | 30,313 |
| 2021-05-26 | $8.80 | $8.88 | $8.80 | $8.86 | $8.04 | 59,153 |
| 2021-05-25 | $8.77 | $8.85 | $8.77 | $8.80 | $7.99 | 124,130 |
| 2021-05-24 | $8.61 | $8.74 | $8.52 | $8.72 | $7.92 | 103,803 |
| 2021-05-21 | $8.85 | $8.85 | $8.65 | $8.66 | $7.86 | 10,425 |
| 2021-05-20 | $8.73 | $8.82 | $8.73 | $8.82 | $8.01 | 17,133 |
| 2021-05-19 | $8.66 | $8.76 | $8.66 | $8.73 | $7.93 | 59,128 |
| 2021-05-18 | $8.67 | $8.78 | $8.67 | $8.76 | $7.95 | 32,120 |
| 2021-05-17 | $8.62 | $8.68 | $8.56 | $8.62 | $7.83 | 18,578 |
| 2021-05-14 | $8.66 | $8.72 | $8.57 | $8.69 | $7.89 | 68,608 |
| 2021-05-13 | $8.52 | $8.56 | $8.47 | $8.52 | $7.74 | 56,548 |
| 2021-05-12 | $8.57 | $8.60 | $8.47 | $8.50 | $7.72 | 113,360 |
| 2021-05-11 | $8.51 | $8.68 | $8.48 | $8.65 | $7.85 | 40,467 |
| 2021-05-10 | $8.71 | $8.71 | $8.62 | $8.63 | $7.84 | 70,839 |
| 2021-05-07 | $8.65 | $8.82 | $8.65 | $8.70 | $7.90 | 59,425 |
| 2021-05-06 | $8.61 | $8.70 | $8.60 | $8.68 | $7.88 | 57,934 |
| 2021-05-05 | $8.58 | $8.65 | $8.58 | $8.63 | $7.84 | 29,500 |
| 2021-05-04 | $8.56 | $8.56 | $8.52 | $8.54 | $7.75 | 38,263 |
| 2021-05-03 | $8.55 | $8.62 | $8.52 | $8.60 | $7.81 | 59,298 |
| 2021-04-30 | $8.59 | $8.60 | $8.55 | $8.55 | $7.76 | 31,220 |
| 2021-04-29 | $8.64 | $8.64 | $8.60 | $8.61 | $7.82 | 72,396 |
| 2021-04-28 | $8.65 | $8.68 | $8.60 | $8.64 | $7.84 | 50,308 |
| 2021-04-27 | $8.63 | $8.65 | $8.60 | $8.60 | $7.81 | 57,651 |
| 2021-04-26 | $8.57 | $8.64 | $8.50 | $8.62 | $7.83 | 113,156 |
| 2021-04-23 | $8.60 | $8.73 | $8.60 | $8.64 | $7.84 | 44,483 |
| 2021-04-22 | $8.55 | $8.62 | $8.55 | $8.55 | $7.76 | 26,339 |
| 2021-04-21 | $8.56 | $8.66 | $8.52 | $8.61 | $7.82 | 52,947 |
| 2021-04-20 | $8.63 | $8.64 | $8.54 | $8.56 | $7.77 | 40,684 |
| 2021-04-19 | $8.59 | $8.70 | $8.59 | $8.67 | $7.87 | 37,032 |
| 2021-04-16 | $8.58 | $8.66 | $8.58 | $8.63 | $7.84 | 21,248 |
| 2021-04-15 | $8.57 | $8.67 | $8.52 | $8.60 | $7.81 | 63,944 |
| 2021-04-14 | $8.57 | $8.69 | $8.55 | $8.56 | $7.77 | 42,852 |
| 2021-04-13 | $8.54 | $8.62 | $8.53 | $8.54 | $7.75 | 47,116 |
| 2021-04-12 | $8.56 | $8.60 | $8.53 | $8.57 | $7.78 | 67,468 |
| 2021-04-09 | $8.63 | $8.63 | $8.57 | $8.58 | $7.79 | 15,359 |
| 2021-04-08 | $8.67 | $8.70 | $8.59 | $8.64 | $7.84 | 139,391 |
| 2021-04-07 | $8.66 | $8.69 | $8.63 | $8.64 | $7.84 | 17,256 |
| 2021-04-06 | $8.70 | $8.80 | $8.69 | $8.74 | $7.94 | 23,520 |
| 2021-04-05 | $8.73 | $8.80 | $8.68 | $8.70 | $7.90 | 58,513 |
| 2021-04-01 | $8.76 | $8.81 | $8.72 | $8.76 | $7.95 | 56,310 |
| 2021-03-31 | $8.65 | $8.68 | $8.58 | $8.65 | $7.85 | 29,012 |
| 2021-03-30 | $8.46 | $8.62 | $8.46 | $8.61 | $7.82 | 28,157 |
| 2021-03-29 | $8.53 | $8.57 | $8.49 | $8.52 | $7.74 | 34,076 |
| 2021-03-26 | $8.43 | $8.56 | $8.43 | $8.54 | $7.75 | 70,610 |
| 2021-03-25 | $8.39 | $8.44 | $8.39 | $8.42 | $7.65 | 17,013 |
| 2021-03-24 | $8.45 | $8.47 | $8.35 | $8.39 | $7.62 | 46,149 |
| 2021-03-23 | $8.62 | $8.64 | $8.51 | $8.52 | $7.74 | 14,988 |
| 2021-03-22 | $8.78 | $8.85 | $8.70 | $8.75 | $7.89 | 32,705 |
| 2021-03-19 | $8.71 | $8.76 | $8.67 | $8.74 | $7.88 | 25,610 |
| 2021-03-18 | $8.68 | $8.74 | $8.64 | $8.67 | $7.81 | 72,896 |
| 2021-03-17 | $8.70 | $8.81 | $8.67 | $8.77 | $7.90 | 32,833 |
| 2021-03-16 | $8.68 | $8.83 | $8.68 | $8.77 | $7.90 | 32,493 |
| 2021-03-15 | $8.67 | $8.73 | $8.65 | $8.71 | $7.85 | 62,511 |
| 2021-03-12 | $8.77 | $8.77 | $8.67 | $8.74 | $7.88 | 46,934 |
| 2021-03-11 | $8.77 | $8.90 | $8.77 | $8.85 | $7.98 | 24,212 |
| 2021-03-10 | $8.76 | $8.76 | $8.66 | $8.73 | $7.87 | 43,540 |
| 2021-03-09 | $8.69 | $8.80 | $8.66 | $8.76 | $7.90 | 76,593 |
| 2021-03-08 | $8.67 | $8.67 | $8.58 | $8.59 | $7.74 | 83,850 |
| 2021-03-05 | $8.69 | $8.71 | $8.60 | $8.70 | $7.84 | 8,715 |
| 2021-03-04 | $8.78 | $8.78 | $8.62 | $8.63 | $7.78 | 71,833 |
| 2021-03-03 | $8.76 | $8.78 | $8.73 | $8.78 | $7.91 | 73,141 |
| 2021-03-02 | $8.79 | $8.82 | $8.76 | $8.77 | $7.90 | 30,665 |
| 2021-03-01 | $8.79 | $8.90 | $8.79 | $8.81 | $7.94 | 71,592 |
| 2021-02-26 | $8.75 | $8.76 | $8.65 | $8.66 | $7.81 | 28,405 |
| 2021-02-25 | $8.87 | $8.92 | $8.74 | $8.83 | $7.96 | 97,722 |
| 2021-02-24 | $8.93 | $8.93 | $8.75 | $8.91 | $8.03 | 54,176 |
| 2021-02-23 | $8.86 | $8.99 | $8.85 | $8.98 | $8.09 | 32,791 |
| 2021-02-22 | $8.94 | $8.95 | $8.86 | $8.92 | $8.04 | 60,909 |
| 2021-02-19 | $9.02 | $9.15 | $9.00 | $9.10 | $8.20 | 40,775 |
| 2021-02-18 | $8.97 | $9.02 | $8.88 | $9.01 | $8.12 | 26,411 |
| 2021-02-17 | $8.94 | $9.05 | $8.93 | $9.05 | $8.16 | 37,809 |
| 2021-02-16 | $9.00 | $9.05 | $8.97 | $8.99 | $8.10 | 94,600 |
| 2021-02-12 | $9.00 | $9.02 | $8.93 | $8.97 | $8.08 | 20,629 |
| 2021-02-11 | $8.95 | $9.05 | $8.95 | $8.98 | $8.09 | 30,023 |
| 2021-02-10 | $8.89 | $8.97 | $8.88 | $8.95 | $8.07 | 63,770 |
| 2021-02-09 | $8.75 | $8.91 | $8.75 | $8.89 | $8.01 | 22,279 |
| 2021-02-08 | $8.66 | $8.79 | $8.66 | $8.76 | $7.90 | 74,606 |
| 2021-02-05 | $8.61 | $8.72 | $8.61 | $8.72 | $7.86 | 19,842 |
| 2021-02-04 | $8.61 | $8.66 | $8.58 | $8.62 | $7.77 | 74,877 |
| 2021-02-03 | $8.59 | $8.73 | $8.59 | $8.67 | $7.81 | 35,293 |
| 2021-02-02 | $8.54 | $8.66 | $8.54 | $8.60 | $7.75 | 44,103 |
| 2021-02-01 | $8.40 | $8.52 | $8.36 | $8.50 | $7.66 | 27,047 |
| 2021-01-29 | $8.38 | $8.38 | $8.21 | $8.26 | $7.44 | 87,204 |
| 2021-01-28 | $8.40 | $8.47 | $8.38 | $8.40 | $7.57 | 179,595 |
| 2021-01-27 | $8.50 | $8.53 | $8.28 | $8.43 | $7.60 | 139,210 |
| 2021-01-26 | $8.77 | $8.77 | $8.64 | $8.66 | $7.81 | 164,222 |
| 2021-01-25 | $8.68 | $8.78 | $8.68 | $8.77 | $7.90 | 46,886 |
| 2021-01-22 | $8.69 | $8.72 | $8.65 | $8.68 | $7.82 | 48,258 |
| 2021-01-21 | $8.75 | $8.77 | $8.70 | $8.74 | $7.88 | 87,485 |
| 2021-01-20 | $8.63 | $8.73 | $8.62 | $8.73 | $7.87 | 138,611 |
| 2021-01-19 | $8.62 | $8.76 | $8.40 | $8.56 | $7.72 | 83,378 |
| 2021-01-15 | $8.57 | $8.63 | $8.41 | $8.47 | $7.63 | 71,273 |
| 2021-01-14 | $8.62 | $8.76 | $8.62 | $8.69 | $7.83 | 34,972 |
| 2021-01-13 | $8.50 | $8.68 | $8.50 | $8.64 | $7.79 | 88,392 |
| 2021-01-12 | $8.52 | $8.57 | $8.52 | $8.54 | $7.70 | 34,402 |
| 2021-01-11 | $8.56 | $8.58 | $8.42 | $8.48 | $7.64 | 41,255 |
| 2021-01-08 | $8.64 | $8.65 | $8.53 | $8.60 | $7.75 | 72,253 |
| 2021-01-07 | $8.30 | $8.50 | $8.23 | $8.50 | $7.66 | 79,183 |
| 2021-01-06 | $8.33 | $8.36 | $8.22 | $8.28 | $7.46 | 209,448 |
| 2021-01-05 | $8.29 | $8.32 | $8.26 | $8.31 | $7.49 | 91,945 |
| 2021-01-04 | $8.20 | $8.33 | $8.04 | $8.21 | $7.40 | 63,731 |
| 2020-12-31 | $8.13 | $8.19 | $8.09 | $8.16 | $7.35 | 63,370 |
| 2020-12-30 | $8.05 | $8.21 | $8.05 | $8.14 | $7.34 | 135,276 |
| 2020-12-29 | $8.08 | $8.28 | $8.08 | $8.17 | $7.24 | 104,587 |
| 2020-12-28 | $8.03 | $8.10 | $7.99 | $8.07 | $7.16 | 42,803 |
| 2020-12-24 | $8.04 | $8.06 | $8.01 | $8.05 | $7.14 | 47,094 |
| 2020-12-23 | $7.95 | $8.08 | $7.95 | $8.07 | $7.16 | 37,725 |
| 2020-12-22 | $7.98 | $7.98 | $7.93 | $7.93 | $7.03 | 18,564 |
| 2020-12-21 | $7.88 | $8.06 | $7.88 | $7.99 | $7.08 | 68,321 |
| 2020-12-18 | $8.14 | $8.20 | $8.14 | $8.18 | $7.25 | 22,377 |
| 2020-12-17 | $8.10 | $8.21 | $8.10 | $8.20 | $7.27 | 105,718 |
| 2020-12-16 | $8.08 | $8.12 | $8.03 | $8.12 | $7.20 | 44,964 |
| 2020-12-15 | $7.94 | $8.07 | $7.86 | $8.07 | $7.16 | 238,465 |
| 2020-12-14 | $8.00 | $8.01 | $7.90 | $7.96 | $7.06 | 36,417 |
| 2020-12-11 | $7.91 | $8.00 | $7.91 | $7.95 | $7.05 | 43,235 |
| 2020-12-10 | $7.90 | $8.00 | $7.90 | $8.00 | $7.09 | 82,546 |
| 2020-12-09 | $7.91 | $7.95 | $7.90 | $7.92 | $7.02 | 88,121 |
| 2020-12-08 | $7.93 | $7.95 | $7.90 | $7.94 | $7.04 | 33,940 |
| 2020-12-07 | $7.94 | $7.96 | $7.88 | $7.89 | $7.00 | 170,361 |
| 2020-12-04 | $7.91 | $7.96 | $7.89 | $7.96 | $7.06 | 60,455 |
| 2020-12-03 | $7.77 | $7.92 | $7.77 | $7.85 | $6.96 | 135,550 |
| 2020-12-02 | $7.63 | $7.82 | $7.63 | $7.79 | $6.91 | 109,164 |
| 2020-12-01 | $7.58 | $7.73 | $7.58 | $7.71 | $6.84 | 110,102 |
| 2020-11-30 | $7.56 | $7.56 | $7.50 | $7.55 | $6.69 | 62,217 |
| 2020-11-27 | $7.52 | $7.68 | $7.52 | $7.63 | $6.77 | 63,405 |
| 2020-11-25 | $7.56 | $7.66 | $7.55 | $7.61 | $6.75 | 38,690 |
| 2020-11-24 | $7.64 | $7.68 | $7.50 | $7.62 | $6.76 | 132,469 |
| 2020-11-23 | $7.68 | $7.68 | $7.53 | $7.61 | $6.75 | 78,077 |
| 2020-11-20 | $7.45 | $7.57 | $7.45 | $7.57 | $6.71 | 37,574 |
| 2020-11-19 | $7.38 | $7.50 | $7.38 | $7.49 | $6.64 | 16,454 |
| 2020-11-18 | $7.33 | $7.48 | $7.33 | $7.43 | $6.59 | 24,792 |
| 2020-11-17 | $7.26 | $7.39 | $7.26 | $7.39 | $6.55 | 26,534 |
| 2020-11-16 | $7.31 | $7.38 | $7.31 | $7.37 | $6.53 | 77,564 |
| 2020-11-13 | $7.29 | $7.31 | $7.25 | $7.27 | $6.45 | 255,391 |
| 2020-11-12 | $7.23 | $7.28 | $7.20 | $7.20 | $6.38 | 20,298 |
| 2020-11-11 | $7.20 | $7.32 | $7.20 | $7.27 | $6.45 | 27,735 |
| 2020-11-10 | $7.06 | $7.20 | $7.06 | $7.16 | $6.35 | 38,257 |
| 2020-11-09 | $7.09 | $7.21 | $7.09 | $7.13 | $6.32 | 65,815 |
| 2020-11-06 | $6.90 | $6.98 | $6.87 | $6.98 | $6.19 | 87,964 |
| 2020-11-05 | $6.83 | $6.92 | $6.81 | $6.89 | $6.11 | 44,587 |
| 2020-11-04 | $6.69 | $6.84 | $6.69 | $6.80 | $6.03 | 29,389 |
| 2020-11-03 | $6.59 | $6.66 | $6.57 | $6.66 | $5.91 | 26,420 |
| 2020-11-02 | $6.52 | $6.57 | $6.52 | $6.57 | $5.83 | 6,357 |
| 2020-10-30 | $6.53 | $6.53 | $6.47 | $6.50 | $5.76 | 38,573 |
| 2020-10-29 | $6.51 | $6.62 | $6.51 | $6.58 | $5.83 | 23,921 |
| 2020-10-28 | $6.61 | $6.64 | $6.50 | $6.52 | $5.78 | 17,249 |
| 2020-10-27 | $6.67 | $6.79 | $6.60 | $6.72 | $5.96 | 35,507 |
| 2020-10-26 | $6.72 | $6.75 | $6.68 | $6.70 | $5.94 | 169,312 |
| 2020-10-23 | $6.87 | $6.90 | $6.80 | $6.82 | $6.05 | 359,913 |
| 2020-10-22 | $6.81 | $6.86 | $6.80 | $6.86 | $6.08 | 30,567 |
| 2020-10-21 | $6.80 | $6.82 | $6.75 | $6.78 | $6.01 | 31,351 |
| 2020-10-20 | $6.69 | $6.82 | $6.55 | $6.80 | $6.03 | 117,177 |
| 2020-10-19 | $6.65 | $6.73 | $6.64 | $6.71 | $5.95 | 71,841 |
| 2020-10-16 | $6.63 | $6.69 | $6.63 | $6.68 | $5.92 | 46,618 |
| 2020-10-15 | $6.54 | $6.66 | $6.54 | $6.64 | $5.89 | 30,430 |
| 2020-10-14 | $6.77 | $6.83 | $6.69 | $6.69 | $5.93 | 56,144 |
| 2020-10-13 | $6.72 | $6.77 | $6.71 | $6.73 | $5.97 | 34,668 |
| 2020-10-12 | $6.69 | $6.79 | $6.69 | $6.77 | $6.00 | 77,787 |
| 2020-10-09 | $6.54 | $6.69 | $6.54 | $6.67 | $5.91 | 34,284 |
| 2020-10-08 | $6.65 | $6.66 | $6.41 | $6.63 | $5.88 | 32,865 |
| 2020-10-07 | $6.54 | $6.64 | $6.54 | $6.64 | $5.89 | 48,093 |
| 2020-10-06 | $6.51 | $6.62 | $6.51 | $6.52 | $5.78 | 19,847 |
| 2020-10-05 | $6.34 | $6.54 | $6.34 | $6.53 | $5.79 | 29,274 |
| 2020-10-02 | $6.39 | $6.49 | $6.39 | $6.43 | $5.70 | 38,698 |
| 2020-10-01 | $6.57 | $6.57 | $6.35 | $6.50 | $5.76 | 61,104 |
| 2020-09-30 | $6.40 | $6.48 | $6.38 | $6.48 | $5.75 | 38,885 |
| 2020-09-29 | $6.35 | $6.43 | $6.31 | $6.43 | $5.70 | 46,399 |
| 2020-09-28 | $6.33 | $6.43 | $6.32 | $6.40 | $5.67 | 107,205 |
| 2020-09-25 | $6.31 | $6.33 | $6.27 | $6.31 | $5.59 | 18,076 |
| 2020-09-24 | $6.32 | $6.38 | $6.31 | $6.34 | $5.62 | 20,750 |
| 2020-09-23 | $6.41 | $6.50 | $6.40 | $6.44 | $5.71 | 34,036 |
| 2020-09-22 | $6.48 | $6.49 | $6.41 | $6.48 | $5.75 | 16,969 |
| 2020-09-21 | $6.45 | $6.49 | $6.41 | $6.48 | $5.75 | 40,300 |
| 2020-09-18 | $6.69 | $6.69 | $6.56 | $6.58 | $5.83 | 12,221 |
| 2020-09-17 | $6.68 | $6.72 | $6.65 | $6.72 | $5.92 | 18,097 |
| 2020-09-16 | $6.77 | $6.78 | $6.72 | $6.77 | $5.96 | 24,967 |
| 2020-09-15 | $6.69 | $6.83 | $6.65 | $6.76 | $5.95 | 17,795 |
| 2020-09-14 | $6.60 | $6.67 | $6.60 | $6.65 | $5.86 | 21,848 |
| 2020-09-11 | $6.55 | $6.60 | $6.54 | $6.56 | $5.78 | 12,552 |
| 2020-09-10 | $6.53 | $6.58 | $6.53 | $6.54 | $5.76 | 39,687 |
| 2020-09-09 | $6.50 | $6.59 | $6.50 | $6.55 | $5.77 | 43,342 |
| 2020-09-08 | $6.50 | $6.54 | $6.40 | $6.47 | $5.70 | 15,072 |
| 2020-09-04 | $6.54 | $6.69 | $6.54 | $6.65 | $5.86 | 10,796 |
| 2020-09-03 | $6.75 | $6.75 | $6.61 | $6.65 | $5.86 | 33,322 |
| 2020-09-02 | $6.76 | $6.82 | $6.76 | $6.78 | $5.97 | 41,819 |
| 2020-09-01 | $6.73 | $6.81 | $6.73 | $6.81 | $6.00 | 15,415 |
| 2020-08-31 | $6.73 | $6.73 | $6.66 | $6.73 | $5.93 | 38,550 |
| 2020-08-28 | $6.78 | $6.87 | $6.76 | $6.79 | $5.98 | 67,658 |
| 2020-08-27 | $6.76 | $6.80 | $6.74 | $6.78 | $5.97 | 29,492 |
| 2020-08-26 | $6.82 | $6.82 | $6.73 | $6.80 | $5.99 | 26,584 |
| 2020-08-25 | $6.80 | $6.84 | $6.77 | $6.84 | $6.02 | 27,430 |
| 2020-08-24 | $6.71 | $6.85 | $6.71 | $6.85 | $6.03 | 69,888 |
| 2020-08-21 | $6.73 | $6.73 | $6.64 | $6.66 | $5.87 | 51,613 |
| 2020-08-20 | $6.63 | $6.71 | $6.58 | $6.71 | $5.91 | 29,586 |
| 2020-08-19 | $6.72 | $6.73 | $6.69 | $6.73 | $5.93 | 55,045 |
| 2020-08-18 | $6.77 | $6.77 | $6.70 | $6.77 | $5.96 | 52,915 |
| 2020-08-17 | $6.68 | $6.75 | $6.56 | $6.75 | $5.95 | 64,742 |
| 2020-08-14 | $6.70 | $6.75 | $6.68 | $6.70 | $5.90 | 11,459 |
| 2020-08-13 | $6.71 | $6.76 | $6.70 | $6.71 | $5.91 | 34,156 |
| 2020-08-12 | $6.71 | $6.78 | $6.71 | $6.77 | $5.96 | 24,175 |
| 2020-08-11 | $6.65 | $6.70 | $6.63 | $6.69 | $5.89 | 33,617 |
| 2020-08-10 | $6.63 | $6.72 | $6.60 | $6.64 | $5.85 | 23,335 |
| 2020-08-07 | $6.57 | $6.73 | $6.46 | $6.67 | $5.88 | 42,491 |
| 2020-08-06 | $6.59 | $6.73 | $6.59 | $6.68 | $5.88 | 32,026 |
| 2020-08-05 | $6.54 | $6.68 | $6.54 | $6.63 | $5.84 | 65,681 |
| 2020-08-04 | $6.58 | $6.59 | $6.55 | $6.58 | $5.80 | 53,993 |
| 2020-08-03 | $6.59 | $6.61 | $6.50 | $6.53 | $5.75 | 22,432 |
| 2020-07-31 | $6.53 | $6.58 | $6.51 | $6.58 | $5.80 | 34,228 |
| 2020-07-30 | $6.58 | $6.61 | $6.51 | $6.59 | $5.80 | 40,292 |
| 2020-07-29 | $6.46 | $6.61 | $6.46 | $6.61 | $5.82 | 78,083 |
| 2020-07-28 | $6.38 | $6.55 | $6.35 | $6.51 | $5.73 | 35,902 |
| 2020-07-27 | $6.33 | $6.55 | $6.33 | $6.35 | $5.59 | 84,349 |
| 2020-07-24 | $6.39 | $6.41 | $6.32 | $6.32 | $5.57 | 29,492 |
| 2020-07-23 | $6.40 | $6.46 | $6.32 | $6.37 | $5.61 | 76,712 |
| 2020-07-22 | $6.57 | $6.57 | $6.40 | $6.42 | $5.65 | 67,946 |
| 2020-07-21 | $6.48 | $6.58 | $6.48 | $6.53 | $5.75 | 26,619 |
| 2020-07-20 | $6.40 | $6.50 | $6.37 | $6.39 | $5.63 | 28,307 |
| 2020-07-17 | $6.45 | $6.49 | $6.38 | $6.39 | $5.63 | 64,870 |
| 2020-07-16 | $6.41 | $6.48 | $6.35 | $6.38 | $5.62 | 48,453 |
| 2020-07-15 | $6.25 | $6.50 | $6.25 | $6.45 | $5.68 | 102,543 |
| 2020-07-14 | $6.37 | $6.46 | $6.30 | $6.41 | $5.65 | 36,326 |
| 2020-07-13 | $6.60 | $6.60 | $6.45 | $6.47 | $5.70 | 22,885 |
| 2020-07-10 | $6.49 | $6.49 | $6.42 | $6.45 | $5.68 | 31,838 |
| 2020-07-09 | $6.58 | $6.58 | $6.47 | $6.47 | $5.70 | 61,311 |
| 2020-07-08 | $6.45 | $6.52 | $6.41 | $6.48 | $5.71 | 115,039 |
| 2020-07-07 | $6.45 | $6.45 | $6.33 | $6.33 | $5.58 | 61,190 |
| 2020-07-06 | $6.35 | $6.49 | $6.35 | $6.45 | $5.68 | 52,119 |
| 2020-07-02 | $6.17 | $6.27 | $6.13 | $6.23 | $5.49 | 21,651 |
| 2020-07-01 | $6.11 | $6.14 | $6.08 | $6.11 | $5.38 | 84,302 |
| 2020-06-30 | $6.11 | $6.11 | $6.01 | $6.05 | $5.33 | 38,719 |
| 2020-06-29 | $6.03 | $6.03 | $5.98 | $6.01 | $5.29 | 129,918 |
| 2020-06-26 | $6.15 | $6.15 | $6.02 | $6.05 | $5.33 | 85,801 |
| 2020-06-25 | $6.12 | $6.12 | $6.05 | $6.11 | $5.38 | 161,490 |
| 2020-06-24 | $6.15 | $6.16 | $6.05 | $6.12 | $5.39 | 49,246 |
| 2020-06-23 | $6.16 | $6.22 | $6.15 | $6.18 | $5.44 | 41,531 |
| 2020-06-22 | $6.07 | $6.15 | $6.07 | $6.15 | $5.42 | 70,149 |
| 2020-06-19 | $6.09 | $6.14 | $6.03 | $6.07 | $5.35 | 31,649 |
| 2020-06-18 | $6.05 | $6.07 | $6.01 | $6.05 | $5.33 | 41,297 |
| 2020-06-17 | $6.08 | $6.18 | $6.08 | $6.15 | $5.38 | 29,337 |
| 2020-06-16 | $6.16 | $6.18 | $6.03 | $6.07 | $5.31 | 61,767 |
| 2020-06-15 | $5.94 | $6.08 | $5.89 | $6.03 | $5.27 | 54,153 |
| 2020-06-12 | $6.14 | $6.16 | $6.01 | $6.13 | $5.36 | 54,817 |
| 2020-06-11 | $6.16 | $6.16 | $5.98 | $5.98 | $5.23 | 98,084 |
| 2020-06-10 | $6.17 | $6.31 | $6.17 | $6.28 | $5.49 | 131,765 |
| 2020-06-09 | $6.11 | $6.23 | $6.11 | $6.20 | $5.42 | 36,935 |
| 2020-06-08 | $6.19 | $6.22 | $6.16 | $6.22 | $5.44 | 165,072 |
| 2020-06-05 | $6.03 | $6.21 | $6.03 | $6.17 | $5.40 | 33,400 |
| 2020-06-04 | $5.94 | $6.03 | $5.94 | $5.99 | $5.24 | 21,781 |
| 2020-06-03 | $5.89 | $6.08 | $5.89 | $6.05 | $5.29 | 47,161 |
| 2020-06-02 | $5.83 | $5.97 | $5.83 | $5.94 | $5.20 | 28,718 |
| 2020-06-01 | $5.67 | $5.80 | $5.67 | $5.79 | $5.06 | 56,134 |
| 2020-05-29 | $5.57 | $5.68 | $5.57 | $5.67 | $4.96 | 51,357 |
| 2020-05-28 | $5.64 | $5.69 | $5.57 | $5.57 | $4.87 | 45,531 |
| 2020-05-27 | $5.59 | $5.63 | $5.53 | $5.60 | $4.90 | 59,514 |
| 2020-05-26 | $5.58 | $5.65 | $5.55 | $5.55 | $4.85 | 194,306 |
| 2020-05-22 | $5.54 | $5.54 | $5.38 | $5.47 | $4.78 | 77,910 |
| 2020-05-21 | $5.56 | $5.63 | $5.52 | $5.59 | $4.89 | 56,328 |
| 2020-05-20 | $5.65 | $5.65 | $5.57 | $5.61 | $4.91 | 53,931 |
| 2020-05-19 | $5.56 | $5.62 | $5.54 | $5.58 | $4.88 | 31,630 |
| 2020-05-18 | $5.43 | $5.61 | $5.43 | $5.61 | $4.91 | 20,923 |
| 2020-05-15 | $5.46 | $5.49 | $5.36 | $5.44 | $4.76 | 44,373 |
| 2020-05-14 | $5.40 | $5.47 | $5.36 | $5.47 | $4.78 | 49,433 |
| 2020-05-13 | $5.57 | $5.60 | $5.48 | $5.51 | $4.82 | 31,154 |
| 2020-05-12 | $5.54 | $5.64 | $5.54 | $5.55 | $4.85 | 29,927 |
| 2020-05-11 | $5.57 | $5.57 | $5.45 | $5.55 | $4.85 | 48,681 |
| 2020-05-08 | $5.58 | $5.63 | $5.54 | $5.55 | $4.85 | 46,589 |
| 2020-05-07 | $5.53 | $5.57 | $5.52 | $5.54 | $4.85 | 14,892 |
| 2020-05-06 | $5.52 | $5.56 | $5.49 | $5.51 | $4.82 | 38,245 |
| 2020-05-05 | $5.56 | $5.59 | $5.49 | $5.52 | $4.83 | 250,597 |
| 2020-05-04 | $5.47 | $5.50 | $5.40 | $5.47 | $4.78 | 119,318 |
| 2020-05-01 | $5.52 | $5.52 | $5.43 | $5.49 | $4.80 | 165,477 |
| 2020-04-30 | $5.57 | $5.65 | $5.57 | $5.60 | $4.90 | 109,411 |
| 2020-04-29 | $5.56 | $5.63 | $5.55 | $5.60 | $4.90 | 46,312 |
| 2020-04-28 | $5.47 | $5.51 | $5.45 | $5.47 | $4.78 | 170,929 |
| 2020-04-27 | $5.40 | $5.49 | $5.40 | $5.44 | $4.76 | 38,533 |
| 2020-04-24 | $5.48 | $5.48 | $5.34 | $5.38 | $4.71 | 46,336 |
| 2020-04-23 | $5.42 | $5.54 | $5.42 | $5.48 | $4.79 | 226,786 |
| 2020-04-22 | $5.35 | $5.47 | $5.35 | $5.42 | $4.74 | 57,609 |
| 2020-04-21 | $5.30 | $5.35 | $5.10 | $5.33 | $4.66 | 37,980 |
| 2020-04-20 | $5.45 | $5.59 | $5.45 | $5.46 | $4.78 | 39,719 |
| 2020-04-17 | $5.59 | $5.59 | $5.47 | $5.56 | $4.86 | 95,077 |
| 2020-04-16 | $5.45 | $5.52 | $5.42 | $5.48 | $4.79 | 22,693 |
| 2020-04-15 | $5.42 | $5.46 | $5.39 | $5.44 | $4.76 | 22,947 |
| 2020-04-14 | $5.59 | $5.73 | $5.45 | $5.54 | $4.85 | 102,372 |
| 2020-04-13 | $5.43 | $5.50 | $5.42 | $5.45 | $4.77 | 86,415 |
| 2020-04-09 | $5.33 | $5.53 | $5.29 | $5.47 | $4.78 | 59,157 |
| 2020-04-08 | $5.31 | $5.40 | $5.27 | $5.35 | $4.68 | 61,725 |
| 2020-04-07 | $5.26 | $5.46 | $5.24 | $5.33 | $4.66 | 188,144 |
| 2020-04-06 | $5.06 | $5.20 | $5.06 | $5.14 | $4.50 | 174,038 |
| 2020-04-03 | $5.09 | $5.15 | $4.95 | $4.96 | $4.34 | 177,561 |
| 2020-04-02 | $5.06 | $5.16 | $5.01 | $5.14 | $4.50 | 166,311 |
| 2020-04-01 | $5.01 | $5.18 | $4.99 | $5.01 | $4.38 | 178,818 |
| 2020-03-31 | $5.17 | $5.28 | $5.11 | $5.18 | $4.53 | 152,418 |
| 2020-03-30 | $5.05 | $5.15 | $5.04 | $5.09 | $4.45 | 65,109 |
| 2020-03-27 | $5.10 | $5.24 | $5.08 | $5.09 | $4.45 | 43,182 |
| 2020-03-26 | $5.04 | $5.29 | $5.04 | $5.26 | $4.60 | 29,408 |
| 2020-03-25 | $4.77 | $5.10 | $4.77 | $5.05 | $4.42 | 113,228 |
| 2020-03-24 | $4.60 | $4.95 | $4.60 | $4.75 | $4.15 | 86,350 |
| 2020-03-23 | $4.55 | $4.60 | $4.42 | $4.45 | $3.89 | 168,624 |
| 2020-03-20 | $4.76 | $4.88 | $4.76 | $4.85 | $4.24 | 95,432 |
| 2020-03-19 | $4.51 | $4.72 | $4.51 | $4.72 | $4.13 | 272,579 |
| 2020-03-18 | $4.95 | $5.09 | $4.75 | $4.78 | $4.13 | 438,926 |
| 2020-03-17 | $5.25 | $5.35 | $5.10 | $5.23 | $4.52 | 107,400 |
| 2020-03-16 | $5.07 | $5.33 | $5.00 | $5.27 | $4.56 | 218,256 |
| 2020-03-13 | $5.61 | $5.76 | $5.51 | $5.67 | $4.90 | 68,537 |
| 2020-03-12 | $5.51 | $5.56 | $5.35 | $5.40 | $4.67 | 125,000 |
| 2020-03-11 | $6.06 | $6.23 | $6.05 | $6.07 | $5.25 | 83,979 |
| 2020-03-10 | $6.29 | $6.43 | $6.23 | $6.35 | $5.49 | 98,820 |
| 2020-03-09 | $6.03 | $6.41 | $6.03 | $6.20 | $5.36 | 110,717 |
| 2020-03-06 | $6.68 | $6.74 | $6.67 | $6.67 | $5.77 | 38,973 |
| 2020-03-05 | $6.85 | $6.97 | $6.82 | $6.88 | $5.95 | 28,854 |
| 2020-03-04 | $6.92 | $7.00 | $6.88 | $6.96 | $6.02 | 39,804 |
| 2020-03-03 | $6.83 | $6.97 | $6.82 | $6.89 | $5.96 | 55,741 |
| 2020-03-02 | $6.67 | $6.86 | $6.67 | $6.86 | $5.93 | 128,648 |
| 2020-02-28 | $6.85 | $6.85 | $6.73 | $6.74 | $5.83 | 104,602 |
| 2020-02-27 | $7.12 | $7.12 | $6.93 | $6.97 | $6.03 | 114,042 |
| 2020-02-26 | $7.23 | $7.30 | $7.18 | $7.20 | $6.23 | 28,264 |
| 2020-02-25 | $7.27 | $7.30 | $7.16 | $7.20 | $6.23 | 53,492 |
| 2020-02-24 | $7.13 | $7.27 | $7.12 | $7.25 | $6.27 | 86,050 |
| 2020-02-21 | $7.53 | $7.54 | $7.45 | $7.46 | $6.45 | 49,287 |
| 2020-02-20 | $7.61 | $7.61 | $7.50 | $7.56 | $6.54 | 40,721 |
| 2020-02-19 | $7.62 | $7.65 | $7.62 | $7.62 | $6.59 | 7,017 |
| 2020-02-18 | $7.62 | $7.65 | $7.57 | $7.60 | $6.57 | 39,691 |
| 2020-02-14 | $7.64 | $7.69 | $7.64 | $7.66 | $6.62 | 12,457 |
| 2020-02-13 | $7.68 | $7.71 | $7.63 | $7.65 | $6.62 | 43,283 |
| 2020-02-12 | $7.67 | $7.76 | $7.67 | $7.76 | $6.71 | 29,903 |
| 2020-02-11 | $7.57 | $7.70 | $7.55 | $7.65 | $6.62 | 43,989 |
| 2020-02-10 | $7.48 | $7.62 | $7.48 | $7.59 | $6.56 | 38,875 |
| 2020-02-07 | $7.65 | $7.71 | $7.47 | $7.47 | $6.46 | 106,964 |
| 2020-02-06 | $7.64 | $7.73 | $7.64 | $7.70 | $6.66 | 46,161 |
| 2020-02-05 | $7.65 | $7.70 | $7.65 | $7.67 | $6.63 | 51,629 |
| 2020-02-04 | $7.52 | $7.63 | $7.52 | $7.59 | $6.56 | 36,517 |
| 2020-02-03 | $7.39 | $7.47 | $7.39 | $7.44 | $6.43 | 26,966 |
| 2020-01-31 | $7.41 | $7.46 | $7.35 | $7.41 | $6.41 | 172,960 |
| 2020-01-30 | $7.50 | $7.54 | $7.46 | $7.53 | $6.51 | 39,601 |
| 2020-01-29 | $7.61 | $7.66 | $7.59 | $7.64 | $6.61 | 15,013 |
| 2020-01-28 | $7.55 | $7.63 | $7.55 | $7.59 | $6.56 | 47,554 |
| 2020-01-27 | $7.44 | $7.58 | $7.42 | $7.57 | $6.55 | 106,674 |
| 2020-01-24 | $7.83 | $7.83 | $7.75 | $7.81 | $6.75 | 42,294 |
| 2020-01-23 | $7.76 | $7.86 | $7.72 | $7.85 | $6.79 | 40,184 |
| 2020-01-22 | $7.96 | $7.96 | $7.88 | $7.90 | $6.83 | 60,023 |
| 2020-01-21 | $7.77 | $7.88 | $7.77 | $7.86 | $6.80 | 63,674 |
| 2020-01-17 | $7.94 | $8.01 | $7.90 | $8.01 | $6.93 | 54,907 |
| 2020-01-16 | $7.86 | $7.93 | $7.86 | $7.93 | $6.86 | 39,435 |
| 2020-01-15 | $7.90 | $7.90 | $7.87 | $7.87 | $6.81 | 35,802 |
| 2020-01-14 | $7.89 | $7.91 | $7.86 | $7.91 | $6.84 | 20,041 |
| 2020-01-13 | $7.83 | $7.98 | $7.83 | $7.92 | $6.85 | 63,907 |
| 2020-01-10 | $7.81 | $7.87 | $7.77 | $7.85 | $6.79 | 48,605 |
| 2020-01-09 | $7.74 | $7.78 | $7.74 | $7.77 | $6.72 | 51,947 |
| 2020-01-08 | $7.70 | $7.78 | $7.68 | $7.74 | $6.69 | 52,669 |
| 2020-01-07 | $7.65 | $7.70 | $7.62 | $7.67 | $6.63 | 66,729 |
| 2020-01-06 | $7.64 | $7.64 | $7.61 | $7.63 | $6.60 | 25,183 |
| 2020-01-03 | $7.67 | $7.69 | $7.63 | $7.65 | $6.62 | 60,768 |
| 2020-01-02 | $7.62 | $7.78 | $7.62 | $7.78 | $6.73 | 54,055 |
| 2019-12-31 | $7.61 | $7.64 | $7.61 | $7.62 | $6.59 | 30,716 |
| 2019-12-30 | $7.65 | $7.71 | $7.61 | $7.64 | $6.61 | 55,485 |
| 2019-12-27 | $7.68 | $7.73 | $7.68 | $7.72 | $6.64 | 48,255 |
| 2019-12-26 | $7.60 | $7.68 | $7.60 | $7.68 | $6.60 | 37,325 |
| 2019-12-24 | $7.61 | $7.64 | $7.59 | $7.63 | $6.56 | 16,665 |
| 2019-12-23 | $7.61 | $7.65 | $7.61 | $7.65 | $6.58 | 103,028 |
| 2019-12-20 | $7.57 | $7.67 | $7.57 | $7.66 | $6.59 | 54,172 |
| 2019-12-19 | $7.50 | $7.63 | $7.50 | $7.62 | $6.55 | 56,819 |
| 2019-12-18 | $7.55 | $7.59 | $7.54 | $7.58 | $6.52 | 37,760 |
| 2019-12-17 | $7.51 | $7.60 | $7.51 | $7.57 | $6.51 | 47,030 |
| 2019-12-16 | $7.42 | $7.51 | $7.40 | $7.51 | $6.46 | 130,981 |
| 2019-12-13 | $7.36 | $7.44 | $7.36 | $7.44 | $6.40 | 82,168 |
| 2019-12-12 | $7.29 | $7.43 | $7.28 | $7.38 | $6.34 | 69,470 |
| 2019-12-11 | $7.16 | $7.30 | $7.15 | $7.30 | $6.28 | 70,854 |
| 2019-12-10 | $7.13 | $7.20 | $7.12 | $7.18 | $6.17 | 61,952 |
| 2019-12-09 | $7.11 | $7.16 | $7.09 | $7.15 | $6.15 | 44,340 |
| 2019-12-06 | $7.12 | $7.19 | $7.11 | $7.15 | $6.15 | 48,890 |
| 2019-12-05 | $7.07 | $7.16 | $7.05 | $7.12 | $6.12 | 44,578 |
| 2019-12-04 | $7.04 | $7.12 | $7.04 | $7.08 | $6.09 | 131,682 |
| 2019-12-03 | $7.05 | $7.05 | $6.98 | $7.03 | $6.04 | 30,793 |
| 2019-12-02 | $7.10 | $7.14 | $7.06 | $7.10 | $6.10 | 20,380 |
| 2019-11-29 | $7.17 | $7.17 | $7.09 | $7.09 | $6.10 | 6,635 |
| 2019-11-27 | $7.17 | $7.23 | $7.17 | $7.22 | $6.21 | 30,063 |
| 2019-11-26 | $7.17 | $7.23 | $7.17 | $7.23 | $6.22 | 97,269 |
| 2019-11-25 | $7.15 | $7.22 | $7.15 | $7.22 | $6.21 | 82,626 |
| 2019-11-22 | $7.12 | $7.17 | $7.09 | $7.17 | $6.16 | 51,307 |
| 2019-11-21 | $7.17 | $7.17 | $7.11 | $7.11 | $6.11 | 52,133 |
| 2019-11-20 | $7.19 | $7.22 | $7.12 | $7.12 | $6.12 | 143,851 |
| 2019-11-19 | $7.12 | $7.17 | $7.12 | $7.17 | $6.16 | 18,219 |
| 2019-11-18 | $7.12 | $7.14 | $7.09 | $7.14 | $6.14 | 30,798 |
| 2019-11-15 | $7.12 | $7.19 | $7.10 | $7.14 | $6.14 | 25,922 |
| 2019-11-14 | $7.09 | $7.16 | $7.09 | $7.12 | $6.12 | 38,320 |
| 2019-11-13 | $7.08 | $7.13 | $7.08 | $7.11 | $6.11 | 14,954 |
| 2019-11-12 | $7.22 | $7.22 | $7.16 | $7.16 | $6.16 | 27,888 |
| 2019-11-11 | $7.25 | $7.27 | $7.21 | $7.23 | $6.22 | 145,444 |
| 2019-11-08 | $7.30 | $7.32 | $7.27 | $7.29 | $6.27 | 97,658 |
| 2019-11-07 | $7.30 | $7.37 | $7.30 | $7.35 | $6.32 | 213,267 |
| 2019-11-06 | $7.21 | $7.28 | $7.21 | $7.28 | $6.26 | 98,037 |
| 2019-11-05 | $7.20 | $7.27 | $7.20 | $7.25 | $6.23 | 111,495 |
| 2019-11-04 | $7.20 | $7.22 | $7.20 | $7.22 | $6.21 | 89,448 |
| 2019-11-01 | $7.09 | $7.20 | $7.09 | $7.17 | $6.16 | 52,346 |
| 2019-10-31 | $7.06 | $7.08 | $7.01 | $7.06 | $6.07 | 158,522 |
| 2019-10-30 | $7.06 | $7.12 | $7.01 | $7.11 | $6.11 | 33,672 |
| 2019-10-29 | $7.02 | $7.10 | $7.01 | $7.06 | $6.07 | 29,855 |
| 2019-10-28 | $7.15 | $7.18 | $7.11 | $7.13 | $6.13 | 38,559 |
| 2019-10-25 | $7.15 | $7.15 | $7.11 | $7.13 | $6.13 | 27,751 |
| 2019-10-24 | $7.09 | $7.15 | $7.09 | $7.15 | $6.15 | 59,488 |
| 2019-10-23 | $7.07 | $7.12 | $7.06 | $7.12 | $6.12 | 36,825 |
| 2019-10-22 | $7.06 | $7.14 | $7.06 | $7.10 | $6.10 | 44,029 |
| 2019-10-21 | $7.05 | $7.11 | $7.05 | $7.11 | $6.11 | 57,903 |
| 2019-10-18 | $7.03 | $7.07 | $7.02 | $7.06 | $6.07 | 88,368 |
| 2019-10-17 | $7.05 | $7.12 | $7.04 | $7.10 | $6.10 | 139,955 |
| 2019-10-16 | $7.00 | $7.07 | $6.97 | $7.07 | $6.08 | 10,715 |
| 2019-10-15 | $6.96 | $7.05 | $6.96 | $7.05 | $6.06 | 58,434 |
| 2019-10-14 | $6.95 | $7.03 | $6.95 | $6.98 | $6.00 | 148,030 |
| 2019-10-11 | $6.93 | $7.00 | $6.90 | $7.00 | $6.02 | 243,803 |
| 2019-10-10 | $6.88 | $6.91 | $6.86 | $6.89 | $5.92 | 156,385 |
| 2019-10-09 | $6.89 | $6.91 | $6.79 | $6.85 | $5.89 | 228,998 |
| 2019-10-08 | $6.92 | $6.96 | $6.86 | $6.87 | $5.91 | 62,638 |
| 2019-10-07 | $6.95 | $6.98 | $6.88 | $6.96 | $5.98 | 45,675 |
| 2019-10-04 | $6.92 | $6.98 | $6.92 | $6.98 | $6.00 | 20,201 |
| 2019-10-03 | $6.86 | $6.99 | $6.86 | $6.96 | $5.98 | 38,573 |
| 2019-10-02 | $6.94 | $6.95 | $6.88 | $6.91 | $5.94 | 11,849 |
| 2019-10-01 | $6.93 | $7.00 | $6.92 | $6.97 | $5.99 | 108,508 |
| 2019-09-30 | $6.98 | $6.98 | $6.92 | $6.96 | $5.98 | 43,513 |
| 2019-09-27 | $6.95 | $6.95 | $6.86 | $6.87 | $5.91 | 6,919 |
| 2019-09-26 | $6.87 | $6.99 | $6.87 | $6.94 | $5.97 | 150,973 |
| 2019-09-25 | $6.98 | $7.00 | $6.96 | $6.99 | $6.01 | 63,757 |
| 2019-09-24 | $7.06 | $7.10 | $7.02 | $7.03 | $6.04 | 14,811 |
| 2019-09-23 | $7.12 | $7.12 | $7.07 | $7.09 | $6.10 | 39,636 |
| 2019-09-20 | $7.11 | $7.12 | $7.05 | $7.09 | $6.10 | 55,875 |
| 2019-09-19 | $7.13 | $7.15 | $7.10 | $7.12 | $6.08 | 73,503 |
| 2019-09-18 | $7.14 | $7.17 | $7.11 | $7.17 | $6.13 | 55,823 |
| 2019-09-17 | $7.13 | $7.18 | $7.11 | $7.18 | $6.13 | 89,392 |
| 2019-09-16 | $7.14 | $7.18 | $7.07 | $7.17 | $6.13 | 35,499 |
| 2019-09-13 | $7.15 | $7.20 | $7.15 | $7.19 | $6.14 | 24,969 |
| 2019-09-12 | $7.10 | $7.19 | $7.10 | $7.19 | $6.14 | 98,209 |
| 2019-09-11 | $7.06 | $7.15 | $7.06 | $7.14 | $6.10 | 33,199 |
| 2019-09-10 | $7.06 | $7.10 | $7.06 | $7.10 | $6.07 | 16,469 |
| 2019-09-09 | $7.01 | $7.10 | $7.01 | $7.10 | $6.07 | 143,194 |
| 2019-09-06 | $7.09 | $7.10 | $7.00 | $7.09 | $6.06 | 38,898 |
| 2019-09-05 | $7.00 | $7.08 | $7.00 | $7.04 | $6.01 | 38,453 |
| 2019-09-04 | $6.87 | $6.96 | $6.87 | $6.96 | $5.95 | 60,504 |
| 2019-09-03 | $6.83 | $6.86 | $6.80 | $6.86 | $5.86 | 31,901 |
| 2019-08-30 | $6.85 | $6.89 | $6.80 | $6.89 | $5.89 | 31,172 |
| 2019-08-29 | $6.74 | $6.84 | $6.73 | $6.84 | $5.84 | 372,761 |
| 2019-08-28 | $6.68 | $6.76 | $6.65 | $6.74 | $5.76 | 91,811 |
| 2019-08-27 | $6.66 | $6.72 | $6.65 | $6.68 | $5.71 | 112,941 |
| 2019-08-26 | $6.68 | $6.72 | $6.64 | $6.65 | $5.68 | 82,243 |
| 2019-08-23 | $6.81 | $6.81 | $6.64 | $6.68 | $5.71 | 52,683 |
| 2019-08-22 | $6.84 | $6.85 | $6.73 | $6.80 | $5.81 | 32,320 |
| 2019-08-21 | $6.84 | $6.92 | $6.84 | $6.86 | $5.86 | 61,129 |
| 2019-08-20 | $6.94 | $6.94 | $6.82 | $6.82 | $5.83 | 40,503 |
| 2019-08-19 | $6.81 | $6.90 | $6.81 | $6.89 | $5.89 | 73,723 |
| 2019-08-16 | $6.80 | $6.84 | $6.78 | $6.83 | $5.83 | 33,577 |
| 2019-08-15 | $6.74 | $6.78 | $6.71 | $6.78 | $5.79 | 23,576 |
| 2019-08-14 | $6.84 | $6.84 | $6.74 | $6.74 | $5.76 | 35,329 |
| 2019-08-13 | $6.87 | $6.96 | $6.82 | $6.89 | $5.89 | 64,409 |
| 2019-08-12 | $6.89 | $6.90 | $6.86 | $6.88 | $5.88 | 10,611 |
| 2019-08-09 | $6.94 | $7.01 | $6.92 | $6.92 | $5.91 | 69,851 |
| 2019-08-08 | $6.95 | $7.04 | $6.95 | $6.98 | $5.96 | 7,265 |
| 2019-08-07 | $6.82 | $6.92 | $6.79 | $6.92 | $5.91 | 65,761 |
| 2019-08-06 | $6.95 | $6.95 | $6.87 | $6.90 | $5.89 | 68,854 |
| 2019-08-05 | $7.05 | $7.05 | $6.85 | $6.85 | $5.85 | 68,587 |
| 2019-08-02 | $7.16 | $7.16 | $7.10 | $7.12 | $6.08 | 41,401 |
| 2019-08-01 | $7.20 | $7.32 | $7.17 | $7.19 | $6.14 | 109,299 |
| 2019-07-31 | $7.35 | $7.35 | $7.28 | $7.28 | $6.22 | 84,247 |
| 2019-07-30 | $7.38 | $7.38 | $7.31 | $7.37 | $6.30 | 29,635 |
| 2019-07-29 | $7.41 | $7.45 | $7.37 | $7.43 | $6.35 | 22,550 |
| 2019-07-26 | $7.37 | $7.45 | $7.30 | $7.45 | $6.36 | 37,842 |
| 2019-07-25 | $7.45 | $7.45 | $7.37 | $7.42 | $6.34 | 29,902 |
| 2019-07-24 | $7.37 | $7.45 | $7.37 | $7.43 | $6.35 | 74,482 |
| 2019-07-23 | $7.43 | $7.44 | $7.41 | $7.41 | $6.33 | 56,136 |
| 2019-07-22 | $7.43 | $7.47 | $7.40 | $7.41 | $6.33 | 51,178 |
| 2019-07-19 | $7.45 | $7.50 | $7.43 | $7.44 | $6.36 | 32,859 |
| 2019-07-18 | $7.41 | $7.50 | $7.40 | $7.50 | $6.41 | 83,471 |
| 2019-07-17 | $7.41 | $7.47 | $7.41 | $7.45 | $6.36 | 30,253 |
| 2019-07-16 | $7.43 | $7.48 | $7.42 | $7.43 | $6.35 | 32,110 |
| 2019-07-15 | $7.39 | $7.46 | $7.39 | $7.46 | $6.37 | 36,246 |
| 2019-07-12 | $7.40 | $7.44 | $7.36 | $7.43 | $6.35 | 21,572 |
| 2019-07-11 | $7.41 | $7.45 | $7.38 | $7.42 | $6.34 | 58,797 |
| 2019-07-10 | $7.40 | $7.45 | $7.38 | $7.39 | $6.31 | 29,960 |
| 2019-07-09 | $7.33 | $7.38 | $7.31 | $7.37 | $6.30 | 56,007 |
| 2019-07-08 | $7.29 | $7.38 | $7.29 | $7.35 | $6.28 | 92,613 |
| 2019-07-05 | $7.46 | $7.46 | $7.39 | $7.43 | $6.35 | 38,471 |
| 2019-07-03 | $7.40 | $7.45 | $7.38 | $7.44 | $6.36 | 74,889 |
| 2019-07-02 | $7.33 | $7.43 | $7.33 | $7.42 | $6.34 | 128,922 |
| 2019-07-01 | $7.35 | $7.42 | $7.35 | $7.42 | $6.34 | 69,796 |
| 2019-06-28 | $7.33 | $7.33 | $7.27 | $7.31 | $6.24 | 92,350 |
| 2019-06-27 | $7.26 | $7.33 | $7.26 | $7.29 | $6.23 | 350,986 |
| 2019-06-26 | $7.20 | $7.30 | $7.20 | $7.24 | $6.18 | 475,061 |
| 2019-06-25 | $7.23 | $7.27 | $7.18 | $7.20 | $6.15 | 593,108 |
| 2019-06-24 | $7.18 | $7.30 | $7.17 | $7.25 | $6.19 | 78,809 |
| 2019-06-21 | $7.10 | $7.24 | $7.10 | $7.22 | $6.17 | 101,099 |
| 2019-06-20 | $7.17 | $7.25 | $7.17 | $7.23 | $6.18 | 98,881 |
| 2019-06-19 | $7.06 | $7.14 | $7.06 | $7.14 | $6.07 | 128,878 |
| 2019-06-18 | $7.13 | $7.13 | $6.99 | $7.09 | $6.02 | 243,179 |
| 2019-06-17 | $7.12 | $7.19 | $7.09 | $7.15 | $6.07 | 205,086 |
| 2019-06-14 | $7.19 | $7.24 | $7.10 | $7.16 | $6.08 | 201,252 |
| 2019-06-13 | $7.23 | $7.32 | $7.23 | $7.27 | $6.18 | 217,193 |
| 2019-06-12 | $7.25 | $7.33 | $7.22 | $7.23 | $6.14 | 319,584 |
| 2019-06-11 | $7.30 | $7.39 | $7.30 | $7.37 | $6.26 | 239,605 |
| 2019-06-10 | $7.20 | $7.32 | $7.17 | $7.28 | $6.18 | 228,809 |
| 2019-06-07 | $7.14 | $7.26 | $7.14 | $7.23 | $6.14 | 68,092 |
| 2019-06-06 | $7.06 | $7.16 | $7.06 | $7.16 | $6.08 | 129,650 |
| 2019-06-05 | $7.11 | $7.15 | $7.09 | $7.12 | $6.05 | 85,553 |
| 2019-06-04 | $7.10 | $7.12 | $7.06 | $7.11 | $6.04 | 64,298 |
| 2019-06-03 | $7.06 | $7.33 | $7.06 | $7.12 | $6.05 | 121,413 |
| 2019-05-31 | $7.00 | $7.09 | $6.89 | $7.04 | $5.98 | 217,559 |
| 2019-05-30 | $6.94 | $7.04 | $6.94 | $7.03 | $5.97 | 196,112 |
| 2019-05-29 | $6.86 | $6.97 | $6.80 | $6.94 | $5.90 | 514,754 |
| 2019-05-28 | $6.92 | $6.95 | $6.92 | $6.93 | $5.89 | 96,356 |
| 2019-05-24 | $6.89 | $6.97 | $6.89 | $6.94 | $5.90 | 41,383 |
| 2019-05-23 | $6.94 | $6.95 | $6.91 | $6.91 | $5.87 | 54,740 |
| 2019-05-22 | $6.98 | $7.01 | $6.97 | $7.00 | $5.95 | 89,627 |
| 2019-05-21 | $6.97 | $7.03 | $6.95 | $7.03 | $5.97 | 90,016 |
| 2019-05-20 | $6.98 | $6.99 | $6.95 | $6.96 | $5.91 | 83,989 |
| 2019-05-17 | $7.17 | $7.17 | $7.02 | $7.05 | $5.99 | 214,893 |
| 2019-05-16 | $7.15 | $7.19 | $7.12 | $7.12 | $6.05 | 128,929 |
| 2019-05-15 | $7.11 | $7.16 | $7.08 | $7.15 | $6.07 | 107,304 |
| 2019-05-14 | $7.14 | $7.19 | $7.12 | $7.13 | $6.06 | 115,243 |
| 2019-05-13 | $7.19 | $7.19 | $7.09 | $7.10 | $6.03 | 201,996 |
| 2019-05-10 | $7.17 | $7.26 | $7.15 | $7.25 | $6.16 | 144,986 |
| 2019-05-09 | $7.25 | $7.25 | $7.13 | $7.17 | $6.09 | 275,476 |
| 2019-05-08 | $7.22 | $7.25 | $7.17 | $7.24 | $6.15 | 45,474 |
| 2019-05-07 | $7.35 | $7.35 | $6.96 | $7.21 | $6.13 | 117,449 |
| 2019-05-06 | $7.42 | $7.43 | $7.39 | $7.40 | $6.29 | 28,285 |
| 2019-05-03 | $7.48 | $7.55 | $7.48 | $7.53 | $6.40 | 43,011 |
| 2019-05-02 | $7.43 | $7.49 | $7.43 | $7.47 | $6.35 | 49,274 |
| 2019-05-01 | $7.44 | $7.50 | $7.44 | $7.47 | $6.35 | 62,924 |
| 2019-04-30 | $7.41 | $7.49 | $7.41 | $7.47 | $6.35 | 53,074 |
| 2019-04-29 | $7.32 | $7.51 | $7.32 | $7.48 | $6.35 | 53,793 |
| 2019-04-26 | $7.47 | $7.51 | $7.44 | $7.47 | $6.35 | 36,482 |
| 2019-04-25 | $7.46 | $7.51 | $7.42 | $7.48 | $6.35 | 231,790 |
| 2019-04-24 | $7.49 | $7.56 | $7.48 | $7.49 | $6.36 | 118,634 |
| 2019-04-23 | $7.56 | $7.60 | $7.56 | $7.57 | $6.43 | 85,596 |
| 2019-04-22 | $7.55 | $7.60 | $7.54 | $7.59 | $6.45 | 126,019 |
| 2019-04-18 | $7.54 | $7.62 | $7.54 | $7.62 | $6.47 | 104,935 |
| 2019-04-17 | $7.62 | $7.63 | $7.56 | $7.60 | $6.46 | 52,657 |
| 2019-04-16 | $7.59 | $7.59 | $7.54 | $7.57 | $6.43 | 68,496 |
| 2019-04-15 | $7.55 | $7.58 | $7.53 | $7.55 | $6.41 | 57,785 |
| 2019-04-12 | $7.56 | $7.63 | $7.54 | $7.58 | $6.44 | 63,779 |
| 2019-04-11 | $7.52 | $7.58 | $7.52 | $7.55 | $6.41 | 71,221 |
| 2019-04-10 | $7.57 | $7.60 | $7.53 | $7.58 | $6.44 | 52,979 |
| 2019-04-09 | $7.50 | $7.55 | $7.49 | $7.49 | $6.36 | 90,531 |
| 2019-04-08 | $7.50 | $7.54 | $7.49 | $7.54 | $6.41 | 34,909 |
| 2019-04-05 | $7.51 | $7.56 | $7.49 | $7.50 | $6.37 | 126,301 |
| 2019-04-04 | $7.43 | $7.52 | $7.40 | $7.49 | $6.36 | 68,063 |
| 2019-04-03 | $7.43 | $7.52 | $7.40 | $7.49 | $6.36 | 104,712 |
| 2019-04-02 | $7.35 | $7.43 | $7.35 | $7.42 | $6.30 | 34,518 |
| 2019-04-01 | $7.39 | $7.48 | $7.33 | $7.37 | $6.26 | 43,356 |
| 2019-03-29 | $7.25 | $7.30 | $7.20 | $7.27 | $6.18 | 28,981 |
| 2019-03-28 | $7.12 | $7.20 | $7.11 | $7.16 | $6.08 | 48,590 |
| 2019-03-27 | $7.22 | $7.22 | $7.14 | $7.18 | $6.10 | 64,600 |
| 2019-03-26 | $7.22 | $7.24 | $7.19 | $7.22 | $6.13 | 21,043 |
| 2019-03-25 | $7.15 | $7.19 | $7.10 | $7.16 | $6.08 | 25,210 |
| 2019-03-22 | $7.25 | $7.33 | $7.23 | $7.23 | $6.14 | 100,015 |
| 2019-03-21 | $7.38 | $7.40 | $7.25 | $7.35 | $6.24 | 104,893 |
| 2019-03-20 | $7.29 | $7.38 | $7.27 | $7.38 | $6.27 | 149,882 |
| 2019-03-19 | $7.33 | $7.36 | $7.30 | $7.31 | $6.18 | 53,061 |
| 2019-03-18 | $7.32 | $7.38 | $7.28 | $7.36 | $6.22 | 52,754 |
| 2019-03-15 | $7.25 | $7.34 | $7.22 | $7.32 | $6.19 | 35,083 |
| 2019-03-14 | $7.13 | $7.25 | $7.13 | $7.24 | $6.12 | 13,409 |
| 2019-03-13 | $7.15 | $7.34 | $7.15 | $7.19 | $6.08 | 69,283 |
| 2019-03-12 | $7.19 | $7.22 | $7.17 | $7.22 | $6.10 | 44,949 |
| 2019-03-11 | $7.07 | $7.19 | $7.04 | $7.16 | $6.05 | 110,662 |
| 2019-03-08 | $7.01 | $7.09 | $7.01 | $7.06 | $5.97 | 31,398 |
| 2019-03-07 | $7.26 | $7.26 | $7.10 | $7.14 | $6.03 | 29,892 |
| 2019-03-06 | $7.19 | $7.26 | $7.18 | $7.20 | $6.08 | 33,744 |
| 2019-03-05 | $7.24 | $7.26 | $7.20 | $7.25 | $6.13 | 40,464 |
| 2019-03-04 | $7.20 | $7.26 | $7.17 | $7.24 | $6.12 | 106,567 |
| 2019-03-01 | $7.26 | $7.26 | $7.20 | $7.22 | $6.10 | 59,145 |
| 2019-02-28 | $7.17 | $7.27 | $7.12 | $7.20 | $6.08 | 75,090 |
| 2019-02-27 | $7.23 | $7.28 | $7.20 | $7.24 | $6.12 | 68,746 |
| 2019-02-26 | $7.26 | $7.34 | $7.26 | $7.31 | $6.18 | 57,258 |
| 2019-02-25 | $7.29 | $7.35 | $7.27 | $7.33 | $6.19 | 116,233 |
| 2019-02-22 | $7.19 | $7.28 | $7.19 | $7.25 | $6.13 | 32,912 |
| 2019-02-21 | $7.17 | $7.24 | $7.16 | $7.17 | $6.06 | 149,062 |
| 2019-02-20 | $7.11 | $7.24 | $7.11 | $7.24 | $6.12 | 52,068 |
| 2019-02-19 | $7.00 | $7.21 | $6.97 | $7.17 | $6.06 | 99,016 |
| 2019-02-15 | $7.13 | $7.13 | $7.08 | $7.12 | $6.02 | 44,331 |
| 2019-02-14 | $7.12 | $7.16 | $7.06 | $7.13 | $6.02 | 88,674 |
| 2019-02-13 | $7.13 | $7.18 | $7.11 | $7.12 | $6.02 | 102,607 |
| 2019-02-12 | $7.09 | $7.18 | $7.09 | $7.18 | $6.07 | 63,634 |
| 2019-02-11 | $7.04 | $7.12 | $7.04 | $7.09 | $5.99 | 41,026 |
| 2019-02-08 | $7.07 | $7.14 | $7.04 | $7.07 | $5.97 | 47,976 |
| 2019-02-07 | $7.17 | $7.21 | $7.08 | $7.14 | $6.03 | 35,135 |
| 2019-02-06 | $7.27 | $7.29 | $7.18 | $7.22 | $6.10 | 72,291 |
| 2019-02-05 | $7.17 | $7.30 | $7.15 | $7.24 | $6.12 | 194,453 |
| 2019-02-04 | $7.22 | $7.22 | $7.14 | $7.18 | $6.07 | 34,000 |
| 2019-02-01 | $7.12 | $7.19 | $7.07 | $7.17 | $6.06 | 73,433 |
| 2019-01-31 | $7.10 | $7.16 | $7.10 | $7.14 | $6.03 | 107,731 |
| 2019-01-30 | $6.95 | $7.11 | $6.95 | $7.10 | $6.00 | 85,130 |
| 2019-01-29 | $6.88 | $7.01 | $6.88 | $6.97 | $5.89 | 101,562 |
| 2019-01-28 | $6.88 | $7.02 | $6.88 | $6.96 | $5.88 | 39,188 |
| 2019-01-25 | $7.00 | $7.06 | $6.99 | $7.06 | $5.97 | 93,833 |
| 2019-01-24 | $6.89 | $6.99 | $6.89 | $6.97 | $5.89 | 65,739 |
| 2019-01-23 | $6.86 | $6.96 | $6.86 | $6.96 | $5.88 | 54,988 |
| 2019-01-22 | $6.97 | $6.97 | $6.80 | $6.86 | $5.80 | 53,277 |
| 2019-01-18 | $6.88 | $6.98 | $6.88 | $6.98 | $5.90 | 41,054 |
| 2019-01-17 | $6.83 | $6.95 | $6.83 | $6.90 | $5.83 | 77,670 |
| 2019-01-16 | $6.79 | $6.90 | $6.79 | $6.90 | $5.83 | 55,570 |
| 2019-01-15 | $6.69 | $6.87 | $6.69 | $6.81 | $5.75 | 100,412 |
| 2019-01-14 | $6.63 | $6.79 | $6.63 | $6.73 | $5.69 | 35,610 |
| 2019-01-11 | $6.82 | $6.83 | $6.72 | $6.79 | $5.74 | 151,143 |
| 2019-01-10 | $6.75 | $6.84 | $6.67 | $6.82 | $5.76 | 127,910 |
| 2019-01-09 | $6.62 | $6.73 | $6.59 | $6.72 | $5.68 | 37,664 |
| 2019-01-08 | $6.65 | $6.65 | $6.57 | $6.61 | $5.59 | 65,171 |
| 2019-01-07 | $6.52 | $6.62 | $6.50 | $6.59 | $5.57 | 35,079 |
| 2019-01-04 | $6.31 | $6.54 | $6.31 | $6.52 | $5.51 | 40,533 |
| 2019-01-03 | $6.35 | $6.39 | $6.32 | $6.35 | $5.37 | 68,287 |
| 2019-01-02 | $6.35 | $6.43 | $6.35 | $6.43 | $5.43 | 36,899 |
| 2018-12-31 | $6.35 | $6.47 | $6.33 | $6.35 | $5.37 | 220,638 |
| 2018-12-28 | $6.35 | $6.45 | $6.29 | $6.35 | $5.37 | 268,444 |
| 2018-12-27 | $6.41 | $6.49 | $6.41 | $6.49 | $5.31 | 143,166 |
| 2018-12-26 | $6.42 | $6.47 | $6.41 | $6.44 | $5.27 | 135,200 |
| 2018-12-24 | $6.41 | $6.46 | $6.37 | $6.42 | $5.26 | 116,574 |
| 2018-12-21 | $6.44 | $6.51 | $6.43 | $6.43 | $5.26 | 88,464 |
| 2018-12-20 | $6.49 | $6.54 | $6.41 | $6.50 | $5.32 | 133,745 |
| 2018-12-19 | $6.50 | $6.56 | $6.43 | $6.51 | $5.33 | 109,523 |
| 2018-12-18 | $6.54 | $6.56 | $6.46 | $6.52 | $5.34 | 148,718 |
| 2018-12-17 | $6.49 | $6.55 | $6.48 | $6.48 | $5.30 | 149,658 |
| 2018-12-14 | $6.56 | $6.58 | $6.52 | $6.54 | $5.35 | 436,693 |
| 2018-12-13 | $6.64 | $6.66 | $6.61 | $6.65 | $5.44 | 205,702 |
| 2018-12-12 | $6.56 | $6.65 | $6.56 | $6.62 | $5.42 | 127,461 |
| 2018-12-11 | $6.53 | $6.56 | $6.47 | $6.50 | $5.32 | 95,737 |
| 2018-12-10 | $6.54 | $6.56 | $6.46 | $6.50 | $5.32 | 64,807 |
| 2018-12-07 | $6.62 | $6.68 | $6.58 | $6.61 | $5.41 | 62,953 |
| 2018-12-06 | $6.65 | $6.66 | $6.55 | $6.65 | $5.44 | 130,291 |
| 2018-12-04 | $6.72 | $6.82 | $6.68 | $6.69 | $5.48 | 60,136 |
| 2018-12-03 | $6.75 | $6.84 | $6.70 | $6.80 | $5.57 | 118,686 |
| 2018-11-30 | $6.70 | $6.71 | $6.67 | $6.70 | $5.48 | 103,832 |
| 2018-11-29 | $6.66 | $6.74 | $6.66 | $6.71 | $5.49 | 69,461 |
| 2018-11-28 | $6.56 | $6.73 | $6.56 | $6.73 | $5.51 | 136,674 |
| 2018-11-27 | $6.53 | $6.60 | $6.53 | $6.58 | $5.39 | 86,011 |
| 2018-11-26 | $6.55 | $6.60 | $6.54 | $6.58 | $5.39 | 155,801 |
| 2018-11-23 | $6.49 | $6.55 | $6.49 | $6.51 | $5.33 | 54,482 |
| 2018-11-21 | $6.54 | $6.61 | $6.45 | $6.59 | $5.39 | 103,935 |
| 2018-11-20 | $6.54 | $6.60 | $6.49 | $6.55 | $5.36 | 165,000 |
| 2018-11-19 | $6.63 | $6.69 | $6.58 | $6.64 | $5.44 | 142,640 |
| 2018-11-16 | $6.54 | $6.70 | $6.51 | $6.69 | $5.48 | 107,755 |
| 2018-11-15 | $6.49 | $6.68 | $6.49 | $6.65 | $5.44 | 132,082 |
| 2018-11-14 | $6.43 | $6.55 | $6.43 | $6.54 | $5.35 | 51,643 |
| 2018-11-13 | $6.40 | $6.51 | $6.40 | $6.47 | $5.30 | 127,497 |
| 2018-11-12 | $6.43 | $6.49 | $6.42 | $6.43 | $5.26 | 54,610 |
| 2018-11-09 | $6.60 | $6.61 | $6.48 | $6.52 | $5.34 | 53,529 |
| 2018-11-08 | $6.77 | $6.78 | $6.63 | $6.64 | $5.44 | 112,535 |
| 2018-11-07 | $6.69 | $6.79 | $6.67 | $6.79 | $5.56 | 68,114 |
| 2018-11-06 | $6.66 | $6.69 | $6.62 | $6.68 | $5.47 | 55,704 |
| 2018-11-05 | $6.64 | $6.69 | $6.61 | $6.67 | $5.46 | 44,676 |
| 2018-11-02 | $6.64 | $6.73 | $6.63 | $6.69 | $5.48 | 67,021 |
| 2018-11-01 | $6.40 | $6.63 | $6.40 | $6.62 | $5.42 | 108,623 |
| 2018-10-31 | $6.28 | $6.40 | $6.28 | $6.38 | $5.22 | 83,045 |
| 2018-10-30 | $6.20 | $6.26 | $6.13 | $6.26 | $5.12 | 173,198 |
| 2018-10-29 | $6.23 | $6.35 | $6.17 | $6.20 | $5.08 | 269,268 |
| 2018-10-26 | $6.24 | $6.38 | $6.22 | $6.23 | $5.10 | 119,382 |
| 2018-10-25 | $6.35 | $6.35 | $6.26 | $6.32 | $5.17 | 158,991 |
| 2018-10-24 | $6.39 | $6.40 | $6.27 | $6.29 | $5.15 | 108,069 |
| 2018-10-23 | $6.32 | $6.40 | $6.32 | $6.38 | $5.22 | 250,976 |
| 2018-10-22 | $6.46 | $6.53 | $6.45 | $6.47 | $5.30 | 184,618 |
| 2018-10-19 | $6.39 | $6.49 | $6.39 | $6.44 | $5.27 | 219,221 |
| 2018-10-18 | $6.55 | $6.55 | $6.41 | $6.41 | $5.25 | 81,157 |
| 2018-10-17 | $6.55 | $6.59 | $6.50 | $6.55 | $5.36 | 90,315 |
| 2018-10-16 | $6.42 | $6.60 | $6.42 | $6.60 | $5.40 | 162,017 |
| 2018-10-15 | $6.31 | $6.47 | $6.31 | $6.44 | $5.27 | 129,608 |
| 2018-10-12 | $6.32 | $6.52 | $6.32 | $6.50 | $5.32 | 162,998 |
| 2018-10-11 | $6.34 | $6.44 | $6.20 | $6.24 | $5.11 | 222,718 |
| 2018-10-10 | $6.52 | $6.54 | $6.41 | $6.41 | $5.25 | 127,674 |
| 2018-10-09 | $6.53 | $6.60 | $6.53 | $6.55 | $5.36 | 50,913 |
| 2018-10-08 | $6.57 | $6.59 | $6.50 | $6.52 | $5.34 | 166,238 |
| 2018-10-05 | $6.60 | $6.65 | $6.57 | $6.61 | $5.41 | 111,512 |
| 2018-10-04 | $6.73 | $6.74 | $6.60 | $6.63 | $5.43 | 98,323 |
| 2018-10-03 | $6.78 | $6.83 | $6.75 | $6.75 | $5.53 | 93,463 |
| 2018-10-02 | $6.90 | $6.90 | $6.76 | $6.78 | $5.55 | 118,996 |
| 2018-10-01 | $6.87 | $6.95 | $6.87 | $6.90 | $5.65 | 83,419 |
| 2018-09-28 | $6.73 | $6.90 | $6.73 | $6.86 | $5.62 | 73,465 |
| 2018-09-27 | $6.77 | $6.87 | $6.77 | $6.86 | $5.62 | 91,734 |
| 2018-09-26 | $6.74 | $6.85 | $6.71 | $6.80 | $5.57 | 122,926 |
| 2018-09-25 | $6.80 | $6.80 | $6.70 | $6.77 | $5.54 | 1,101,552 |
| 2018-09-24 | $6.80 | $6.80 | $6.74 | $6.75 | $5.53 | 94,065 |
| 2018-09-21 | $6.86 | $6.89 | $6.82 | $6.85 | $5.61 | 47,290 |
| 2018-09-20 | $6.82 | $6.89 | $6.78 | $6.87 | $5.62 | 707,107 |
| 2018-09-19 | $6.70 | $6.83 | $6.70 | $6.83 | $5.59 | 59,240 |
| 2018-09-18 | $6.64 | $6.71 | $6.64 | $6.69 | $5.48 | 155,698 |
| 2018-09-17 | $6.64 | $6.66 | $6.62 | $6.64 | $5.44 | 96,819 |
| 2018-09-14 | $6.61 | $6.69 | $6.59 | $6.65 | $5.44 | 164,075 |
| 2018-09-13 | $6.61 | $6.77 | $6.55 | $6.61 | $5.41 | 176,315 |
| 2018-09-12 | $6.50 | $6.64 | $6.50 | $6.58 | $5.39 | 84,491 |
| 2018-09-11 | $6.50 | $6.59 | $6.50 | $6.52 | $5.34 | 113,342 |
| 2018-09-10 | $6.52 | $6.61 | $6.52 | $6.55 | $5.36 | 203,786 |
| 2018-09-07 | $6.59 | $6.70 | $6.57 | $6.61 | $5.41 | 415,709 |
| 2018-09-06 | $6.66 | $6.69 | $6.61 | $6.65 | $5.44 | 53,999 |
| 2018-09-05 | $6.76 | $6.76 | $6.58 | $6.70 | $5.48 | 113,790 |
| 2018-09-04 | $6.83 | $6.83 | $6.76 | $6.80 | $5.57 | 70,570 |
| 2018-08-31 | $6.87 | $6.91 | $6.82 | $6.91 | $5.66 | 112,152 |
| 2018-08-30 | $6.93 | $6.94 | $6.88 | $6.89 | $5.64 | 189,500 |
| 2018-08-29 | $6.94 | $6.99 | $6.93 | $6.96 | $5.70 | 71,096 |
| 2018-08-28 | $6.96 | $6.99 | $6.94 | $6.94 | $5.68 | 134,179 |
| 2018-08-27 | $6.86 | $6.96 | $6.84 | $6.94 | $5.68 | 153,551 |
| 2018-08-24 | $6.80 | $6.87 | $6.80 | $6.84 | $5.60 | 69,057 |
| 2018-08-23 | $6.72 | $6.88 | $6.72 | $6.80 | $5.57 | 68,379 |
| 2018-08-22 | $6.77 | $6.87 | $6.77 | $6.86 | $5.62 | 62,963 |
| 2018-08-21 | $6.80 | $6.84 | $6.79 | $6.82 | $5.58 | 163,616 |
| 2018-08-20 | $6.72 | $6.80 | $6.71 | $6.77 | $5.54 | 68,330 |
| 2018-08-17 | $6.66 | $6.76 | $6.66 | $6.76 | $5.53 | 77,568 |
| 2018-08-16 | $6.70 | $6.78 | $6.70 | $6.71 | $5.49 | 144,078 |
| 2018-08-15 | $6.75 | $6.75 | $6.52 | $6.69 | $5.48 | 279,204 |
| 2018-08-14 | $6.85 | $6.88 | $6.81 | $6.84 | $5.60 | 89,294 |
| 2018-08-13 | $7.02 | $7.02 | $6.85 | $6.87 | $5.62 | 133,829 |
| 2018-08-10 | $7.03 | $7.05 | $6.95 | $6.98 | $5.71 | 134,225 |
| 2018-08-09 | $7.12 | $7.15 | $7.12 | $7.14 | $5.85 | 60,380 |
| 2018-08-08 | $7.06 | $7.13 | $7.06 | $7.12 | $5.83 | 52,671 |
| 2018-08-07 | $7.06 | $7.13 | $7.06 | $7.09 | $5.80 | 46,009 |
| 2018-08-06 | $7.02 | $7.11 | $7.02 | $7.03 | $5.76 | 76,134 |
| 2018-08-03 | $7.05 | $7.11 | $7.05 | $7.08 | $5.80 | 60,807 |
| 2018-08-02 | $7.11 | $7.11 | $7.01 | $7.06 | $5.78 | 102,721 |
| 2018-08-01 | $7.15 | $7.19 | $7.15 | $7.17 | $5.87 | 132,539 |
| 2018-07-31 | $7.17 | $7.20 | $7.15 | $7.19 | $5.89 | 70,117 |
| 2018-07-30 | $7.06 | $7.17 | $7.06 | $7.16 | $5.86 | 174,056 |
| 2018-07-27 | $7.13 | $7.16 | $7.09 | $7.12 | $5.83 | 121,519 |
| 2018-07-26 | $7.06 | $7.16 | $6.90 | $7.11 | $5.82 | 132,989 |
| 2018-07-25 | $7.12 | $7.17 | $7.12 | $7.16 | $5.86 | 136,880 |
| 2018-07-24 | $7.05 | $7.14 | $7.05 | $7.10 | $5.81 | 117,992 |
| 2018-07-23 | $7.05 | $7.05 | $7.01 | $7.01 | $5.74 | 115,833 |
| 2018-07-20 | $7.01 | $7.05 | $7.01 | $7.05 | $5.77 | 407,197 |
| 2018-07-19 | $7.06 | $7.06 | $6.98 | $7.01 | $5.74 | 113,176 |
| 2018-07-18 | $6.98 | $7.08 | $6.98 | $7.04 | $5.76 | 304,346 |
| 2018-07-17 | $6.96 | $7.05 | $6.96 | $7.02 | $5.75 | 88,467 |
| 2018-07-16 | $7.00 | $7.02 | $6.99 | $6.99 | $5.72 | 90,637 |
| 2018-07-13 | $6.99 | $7.05 | $6.99 | $7.04 | $5.76 | 271,399 |
| 2018-07-12 | $7.01 | $7.08 | $7.01 | $7.06 | $5.78 | 163,649 |
| 2018-07-11 | $7.01 | $7.06 | $6.98 | $7.03 | $5.76 | 259,121 |
| 2018-07-10 | $7.04 | $7.10 | $7.04 | $7.08 | $5.80 | 331,522 |
| 2018-07-09 | $7.02 | $7.11 | $7.02 | $7.08 | $5.80 | 369,369 |
| 2018-07-06 | $6.87 | $7.02 | $6.87 | $7.01 | $5.74 | 198,630 |
| 2018-07-05 | $6.90 | $6.92 | $6.85 | $6.87 | $5.62 | 153,821 |
| 2018-07-03 | $6.99 | $6.99 | $6.89 | $6.92 | $5.67 | 254,639 |
| 2018-07-02 | $6.91 | $6.98 | $6.85 | $6.90 | $5.65 | 159,770 |
| 2018-06-29 | $6.95 | $7.00 | $6.89 | $7.00 | $5.73 | 486,173 |
| 2018-06-28 | $7.00 | $7.00 | $6.76 | $6.85 | $5.61 | 744,790 |
| 2018-06-27 | $7.01 | $7.03 | $6.86 | $6.90 | $5.65 | 170,061 |
| 2018-06-26 | $6.85 | $7.17 | $6.85 | $7.06 | $5.78 | 302,118 |
| 2018-06-25 | $6.95 | $7.08 | $6.95 | $6.98 | $5.71 | 431,409 |
| 2018-06-22 | $7.04 | $7.08 | $6.97 | $7.03 | $5.76 | 243,941 |
| 2018-06-21 | $7.10 | $7.12 | $7.00 | $7.00 | $5.73 | 183,376 |
| 2018-06-20 | $7.12 | $7.23 | $7.11 | $7.11 | $5.82 | 401,014 |
| 2018-06-19 | $7.43 | $7.44 | $7.36 | $7.37 | $6.03 | 296,408 |
| 2018-06-18 | $7.54 | $7.59 | $7.45 | $7.53 | $6.16 | 245,866 |
| 2018-06-15 | $7.67 | $7.68 | $7.61 | $7.65 | $6.26 | 286,289 |
| 2018-06-14 | $7.79 | $7.79 | $6.83 | $7.69 | $6.30 | 480,496 |
| 2018-06-13 | $8.66 | $8.67 | $8.58 | $8.66 | $6.36 | 423,786 |
| 2018-06-12 | $8.66 | $8.68 | $8.66 | $8.66 | $6.36 | 163,495 |
| 2018-06-11 | $8.61 | $8.70 | $8.61 | $8.70 | $6.39 | 148,039 |
| 2018-06-08 | $8.64 | $8.66 | $8.57 | $8.66 | $6.36 | 181,836 |
| 2018-06-07 | $8.85 | $8.85 | $8.64 | $8.69 | $6.38 | 158,582 |
| 2018-06-06 | $8.70 | $8.79 | $8.70 | $8.78 | $6.45 | 121,442 |
| 2018-06-05 | $8.71 | $8.74 | $8.70 | $8.71 | $6.40 | 59,000 |
| 2018-06-04 | $8.67 | $8.75 | $8.67 | $8.71 | $6.40 | 143,886 |
| 2018-06-01 | $8.59 | $8.68 | $8.59 | $8.67 | $6.37 | 94,982 |
| 2018-05-31 | $8.52 | $8.62 | $8.52 | $8.61 | $6.32 | 273,906 |
| 2018-05-30 | $8.44 | $8.56 | $8.44 | $8.55 | $6.28 | 194,636 |
| 2018-05-29 | $8.60 | $8.60 | $8.44 | $8.48 | $6.23 | 579,791 |
| 2018-05-25 | $8.59 | $8.68 | $8.57 | $8.65 | $6.35 | 89,305 |
| 2018-05-24 | $8.70 | $8.70 | $8.62 | $8.65 | $6.35 | 143,020 |
| 2018-05-23 | $8.69 | $8.76 | $8.63 | $8.74 | $6.42 | 162,209 |
| 2018-05-22 | $8.67 | $8.76 | $8.67 | $8.71 | $6.40 | 154,185 |
| 2018-05-21 | $8.68 | $8.71 | $8.65 | $8.66 | $6.36 | 228,281 |
| 2018-05-18 | $8.70 | $8.74 | $8.63 | $8.65 | $6.35 | 159,432 |
| 2018-05-17 | $8.84 | $8.84 | $8.73 | $8.75 | $6.43 | 250,824 |
| 2018-05-16 | $8.62 | $8.90 | $8.62 | $8.85 | $6.50 | 343,781 |
| 2018-05-15 | $8.89 | $8.89 | $8.61 | $8.81 | $6.47 | 195,573 |
| 2018-05-14 | $8.86 | $8.96 | $8.83 | $8.94 | $6.57 | 315,404 |
| 2018-05-11 | $8.98 | $8.98 | $8.86 | $8.89 | $6.53 | 345,740 |
| 2018-05-10 | $8.80 | $8.91 | $8.80 | $8.91 | $6.54 | 640,977 |
| 2018-05-09 | $8.75 | $8.80 | $8.74 | $8.78 | $6.45 | 180,695 |
| 2018-05-08 | $8.78 | $8.80 | $8.74 | $8.78 | $6.45 | 237,839 |
| 2018-05-07 | $8.77 | $8.84 | $8.75 | $8.84 | $6.49 | 121,058 |
| 2018-05-04 | $8.83 | $8.89 | $8.72 | $8.83 | $6.48 | 108,332 |
| 2018-05-03 | $9.00 | $9.03 | $8.81 | $8.89 | $6.53 | 193,790 |
| 2018-05-02 | $9.04 | $9.04 | $8.88 | $8.97 | $6.59 | 261,653 |
| 2018-05-01 | $9.02 | $9.03 | $8.86 | $9.03 | $6.63 | 118,904 |
| 2018-04-30 | $9.10 | $9.22 | $8.98 | $8.98 | $6.60 | 20,354 |
| 2018-04-27 | $9.18 | $9.18 | $9.10 | $9.15 | $6.72 | 16,780 |
| 2018-04-26 | $9.24 | $9.24 | $9.12 | $9.22 | $6.77 | 35,779 |
| 2018-04-25 | $9.30 | $9.30 | $9.10 | $9.15 | $6.72 | 48,794 |
| 2018-04-24 | $9.24 | $9.24 | $9.12 | $9.21 | $6.76 | 25,755 |
| 2018-04-23 | $9.06 | $9.26 | $9.06 | $9.18 | $6.74 | 58,984 |
| 2018-04-20 | $9.21 | $9.21 | $9.14 | $9.15 | $6.72 | 21,757 |
| 2018-04-19 | $9.23 | $9.25 | $9.20 | $9.22 | $6.77 | 17,791 |
| 2018-04-18 | $9.22 | $9.28 | $9.14 | $9.24 | $6.79 | 30,355 |
| 2018-04-17 | $9.33 | $9.40 | $9.33 | $9.39 | $6.72 | 12,237 |
| 2018-04-16 | $9.30 | $9.36 | $9.27 | $9.36 | $6.70 | 24,550 |
| 2018-04-13 | $9.28 | $9.37 | $9.26 | $9.34 | $6.68 | 42,696 |
| 2018-04-12 | $9.25 | $9.29 | $9.25 | $9.28 | $6.64 | 12,590 |
| 2018-04-11 | $9.20 | $9.24 | $9.01 | $9.22 | $6.60 | 16,718 |
| 2018-04-10 | $9.10 | $9.24 | $9.00 | $9.24 | $6.61 | 57,779 |
| 2018-04-09 | $9.08 | $9.12 | $9.08 | $9.10 | $6.51 | 15,027 |
| 2018-04-06 | $9.14 | $9.14 | $9.04 | $9.08 | $6.50 | 7,841 |
| 2018-04-05 | $9.12 | $9.19 | $9.11 | $9.13 | $6.54 | 8,917 |
| 2018-04-04 | $9.02 | $9.09 | $8.99 | $9.09 | $6.50 | 12,510 |
| 2018-04-03 | $8.94 | $9.05 | $8.94 | $9.05 | $6.47 | 18,901 |
| 2018-04-02 | $9.01 | $9.01 | $8.91 | $8.94 | $6.40 | 25,786 |
| 2018-03-29 | $8.91 | $9.04 | $8.91 | $9.04 | $6.46 | 18,113 |
| 2018-03-28 | $8.77 | $8.85 | $8.77 | $8.85 | $6.33 | 15,507 |
| 2018-03-27 | $8.80 | $8.86 | $8.80 | $8.84 | $6.32 | 16,485 |
| 2018-03-26 | $8.66 | $8.91 | $8.66 | $8.85 | $6.33 | 53,040 |
| 2018-03-23 | $8.84 | $8.85 | $8.75 | $8.75 | $6.26 | 33,239 |
| 2018-03-22 | $8.90 | $8.90 | $8.83 | $8.85 | $6.33 | 7,830 |
| 2018-03-21 | $8.94 | $8.97 | $8.94 | $8.95 | $6.40 | 18,840 |
| 2018-03-20 | $8.91 | $8.92 | $8.88 | $8.90 | $6.37 | 5,380 |
| 2018-03-19 | $9.01 | $9.01 | $8.90 | $8.90 | $6.37 | 11,279 |
| 2018-03-16 | $9.04 | $9.07 | $9.01 | $9.06 | $6.48 | 15,471 |
| 2018-03-15 | $9.09 | $9.10 | $9.06 | $9.07 | $6.49 | 12,622 |
| 2018-03-14 | $9.14 | $9.16 | $9.03 | $9.15 | $6.54 | 25,590 |
| 2018-03-13 | $9.18 | $9.19 | $9.14 | $9.14 | $6.54 | 16,302 |
| 2018-03-12 | $9.12 | $9.19 | $9.12 | $9.17 | $6.56 | 13,267 |
| 2018-03-09 | $9.11 | $9.18 | $9.11 | $9.17 | $6.56 | 5,378 |
| 2018-03-08 | $9.02 | $9.08 | $9.02 | $9.08 | $6.50 | 18,024 |
| 2018-03-07 | $8.97 | $9.07 | $8.97 | $9.06 | $6.48 | 4,345 |
| 2018-03-06 | $9.10 | $9.13 | $9.06 | $9.12 | $6.52 | 20,372 |
| 2018-03-05 | $9.10 | $9.10 | $9.01 | $9.07 | $6.49 | 20,097 |
| 2018-03-02 | $8.99 | $9.07 | $8.92 | $9.07 | $6.49 | 24,348 |
| 2018-03-01 | $9.15 | $9.15 | $9.03 | $9.04 | $6.46 | 22,329 |
| 2018-02-28 | $9.22 | $9.24 | $9.13 | $9.13 | $6.53 | 28,931 |
| 2018-02-27 | $9.34 | $9.34 | $9.25 | $9.25 | $6.62 | 14,699 |
| 2018-02-26 | $9.42 | $9.42 | $9.36 | $9.37 | $6.70 | 49,553 |
| 2018-02-23 | $9.38 | $9.43 | $9.38 | $9.42 | $6.74 | 11,214 |
| 2018-02-22 | $9.32 | $9.38 | $9.32 | $9.37 | $6.70 | 10,901 |
| 2018-02-21 | $9.32 | $9.35 | $9.29 | $9.29 | $6.65 | 13,194 |
| 2018-02-20 | $9.20 | $9.25 | $9.19 | $9.24 | $6.61 | 17,711 |
| 2018-02-16 | $9.21 | $9.30 | $9.21 | $9.24 | $6.61 | 10,363 |
| 2018-02-15 | $9.27 | $9.37 | $9.22 | $9.29 | $6.65 | 31,774 |
| 2018-02-14 | $9.00 | $9.19 | $9.00 | $9.19 | $6.57 | 17,929 |
| 2018-02-13 | $8.85 | $9.15 | $8.66 | $9.09 | $6.50 | 41,193 |
| 2018-02-12 | $9.00 | $9.19 | $8.49 | $8.49 | $6.07 | 25,998 |
| 2018-02-09 | $8.90 | $9.19 | $8.90 | $9.01 | $6.45 | 58,255 |
| 2018-02-08 | $9.25 | $9.32 | $8.97 | $8.97 | $6.42 | 55,662 |
| 2018-02-07 | $9.20 | $9.32 | $9.20 | $9.30 | $6.65 | 69,403 |
| 2018-02-06 | $8.77 | $9.64 | $8.77 | $9.29 | $6.65 | 24,690 |
| 2018-02-05 | $9.15 | $9.36 | $9.15 | $9.21 | $6.59 | 45,817 |
| 2018-02-02 | $9.49 | $9.49 | $9.36 | $9.37 | $6.70 | 37,048 |
| 2018-02-01 | $9.45 | $9.51 | $9.45 | $9.51 | $6.80 | 12,721 |
| 2018-01-31 | $9.29 | $9.45 | $9.13 | $9.44 | $6.75 | 21,256 |
| 2018-01-30 | $9.44 | $9.44 | $9.32 | $9.35 | $6.69 | 75,203 |
| 2018-01-29 | $9.51 | $9.54 | $9.43 | $9.47 | $6.78 | 28,012 |
| 2018-01-26 | $9.52 | $9.55 | $9.48 | $9.54 | $6.83 | 28,241 |
| 2018-01-25 | $9.49 | $9.52 | $9.45 | $9.51 | $6.80 | 25,506 |
| 2018-01-24 | $9.38 | $9.45 | $9.38 | $9.43 | $6.75 | 14,460 |
| 2018-01-23 | $9.38 | $9.42 | $9.36 | $9.36 | $6.69 | 34,442 |
| 2018-01-22 | $9.45 | $9.50 | $9.45 | $9.45 | $6.76 | 12,696 |
| 2018-01-19 | $9.52 | $9.58 | $9.48 | $9.48 | $6.78 | 57,720 |
| 2018-01-18 | $9.51 | $9.56 | $9.50 | $9.52 | $6.81 | 14,989 |
| 2018-01-17 | $9.35 | $9.52 | $9.35 | $9.51 | $6.80 | 56,998 |
| 2018-01-16 | $9.15 | $9.44 | $9.15 | $9.38 | $6.71 | 80,670 |
| 2018-01-12 | $9.25 | $9.34 | $9.25 | $9.33 | $6.67 | 56,256 |
| 2018-01-11 | $9.23 | $9.27 | $9.22 | $9.26 | $6.62 | 20,840 |
| 2018-01-10 | $9.24 | $9.24 | $9.20 | $9.20 | $6.58 | 15,819 |
| 2018-01-09 | $9.39 | $9.49 | $9.27 | $9.27 | $6.63 | 103,396 |
| 2018-01-08 | $9.35 | $9.40 | $9.33 | $9.40 | $6.72 | 35,556 |
| 2018-01-05 | $9.40 | $9.40 | $9.29 | $9.36 | $6.70 | 22,789 |
| 2018-01-04 | $9.20 | $9.33 | $9.20 | $9.32 | $6.67 | 37,660 |
| 2018-01-03 | $9.20 | $9.21 | $9.13 | $9.19 | $6.57 | 17,731 |
| 2018-01-02 | $8.92 | $9.13 | $8.90 | $9.13 | $6.53 | 39,364 |
| 2017-12-29 | $8.87 | $8.95 | $8.87 | $8.93 | $6.39 | 23,660 |
| 2017-12-28 | $8.88 | $8.93 | $8.88 | $8.91 | $6.37 | 17,687 |
| 2017-12-27 | $9.11 | $9.13 | $9.03 | $9.05 | $6.15 | 23,498 |
| 2017-12-26 | $9.07 | $9.07 | $8.99 | $9.04 | $6.15 | 15,443 |
| 2017-12-22 | $9.04 | $9.06 | $8.94 | $9.04 | $6.15 | 30,060 |
| 2017-12-21 | $8.97 | $9.03 | $8.90 | $9.02 | $6.13 | 50,014 |
| 2017-12-20 | $8.95 | $8.98 | $8.90 | $8.96 | $6.09 | 36,054 |
| 2017-12-19 | $8.86 | $8.96 | $8.11 | $8.95 | $6.09 | 103,649 |
| 2017-12-18 | $8.79 | $8.93 | $8.29 | $8.92 | $6.07 | 378,366 |
| 2017-12-15 | $8.19 | $8.29 | $8.18 | $8.29 | $5.64 | 78,115 |
| 2017-12-14 | $8.16 | $8.17 | $8.04 | $8.14 | $5.53 | 43,477 |
| 2017-12-13 | $7.81 | $8.10 | $7.81 | $8.07 | $5.49 | 19,562 |
| 2017-12-12 | $7.73 | $7.92 | $7.73 | $7.83 | $5.32 | 17,036 |
| 2017-12-11 | $7.67 | $7.85 | $7.67 | $7.83 | $5.32 | 40,652 |
| 2017-12-08 | $7.77 | $7.77 | $7.75 | $7.76 | $5.28 | 5,617 |
| 2017-12-07 | $7.64 | $7.76 | $7.64 | $7.74 | $5.27 | 6,551 |
| 2017-12-06 | $7.75 | $7.83 | $7.68 | $7.70 | $5.24 | 37,222 |
| 2017-12-05 | $7.88 | $7.92 | $7.77 | $7.82 | $5.32 | 59,000 |
| 2017-12-04 | $7.99 | $8.01 | $7.92 | $7.93 | $5.39 | 15,884 |
| 2017-12-01 | $7.98 | $7.99 | $7.91 | $7.97 | $5.42 | 21,602 |
| 2017-11-30 | $8.03 | $8.03 | $7.96 | $7.99 | $5.43 | 37,659 |
| 2017-11-29 | $8.04 | $8.09 | $8.03 | $8.03 | $5.46 | 32,042 |
| 2017-11-28 | $8.08 | $8.20 | $8.03 | $8.11 | $5.52 | 27,891 |
| 2017-11-27 | $8.23 | $8.37 | $7.88 | $8.13 | $5.53 | 49,390 |
| 2017-11-24 | $8.29 | $8.33 | $8.25 | $8.29 | $5.64 | 15,865 |
| 2017-11-22 | $8.25 | $8.33 | $8.25 | $8.30 | $5.64 | 108,208 |
| 2017-11-21 | $8.20 | $8.31 | $8.19 | $8.30 | $5.64 | 48,210 |
| 2017-11-20 | $8.50 | $8.50 | $8.09 | $8.09 | $5.50 | 71,597 |
| 2017-11-17 | $8.38 | $8.66 | $8.38 | $8.61 | $5.86 | 48,263 |
| 2017-11-16 | $8.50 | $8.59 | $8.50 | $8.55 | $5.81 | 61,255 |
| 2017-11-15 | $8.43 | $8.44 | $8.37 | $8.43 | $5.73 | 32,281 |
| 2017-11-14 | $8.48 | $8.63 | $8.48 | $8.51 | $5.79 | 18,364 |
| 2017-11-13 | $8.66 | $8.70 | $8.60 | $8.60 | $5.85 | 16,247 |
| 2017-11-10 | $8.75 | $8.77 | $8.67 | $8.67 | $5.89 | 31,521 |
| 2017-11-09 | $8.77 | $8.84 | $8.75 | $8.78 | $5.97 | 16,509 |
| 2017-11-08 | $8.88 | $8.90 | $8.80 | $8.84 | $6.01 | 22,673 |
| 2017-11-07 | $8.86 | $8.95 | $8.78 | $8.86 | $6.03 | 33,157 |
| 2017-11-06 | $8.77 | $8.94 | $8.77 | $8.94 | $6.08 | 21,364 |
| 2017-11-03 | $8.88 | $8.91 | $8.82 | $8.84 | $6.01 | 5,901 |
| 2017-11-02 | $8.86 | $8.92 | $8.86 | $8.91 | $6.06 | 6,739 |
| 2017-11-01 | $8.99 | $9.00 | $8.91 | $8.96 | $6.09 | 33,272 |
| 2017-10-31 | $8.88 | $8.91 | $8.88 | $8.91 | $6.06 | 6,913 |
| 2017-10-30 | $8.88 | $8.94 | $8.83 | $8.89 | $6.05 | 26,834 |
| 2017-10-27 | $8.83 | $8.87 | $8.81 | $8.84 | $6.01 | 36,233 |
| 2017-10-26 | $8.83 | $8.91 | $8.75 | $8.81 | $5.99 | 15,627 |
| 2017-10-25 | $8.92 | $8.93 | $8.86 | $8.93 | $6.07 | 12,484 |
| 2017-10-24 | $8.98 | $8.98 | $8.92 | $8.95 | $6.09 | 22,218 |
| 2017-10-23 | $8.89 | $9.00 | $8.89 | $8.99 | $6.11 | 18,613 |
| 2017-10-20 | $9.01 | $9.01 | $8.94 | $8.94 | $6.08 | 20,314 |
| 2017-10-19 | $9.03 | $9.03 | $8.92 | $8.98 | $6.11 | 18,689 |
| 2017-10-18 | $9.06 | $9.09 | $9.06 | $9.07 | $6.17 | 9,533 |
| 2017-10-17 | $9.06 | $9.09 | $9.03 | $9.04 | $6.15 | 19,218 |
| 2017-10-16 | $8.95 | $9.10 | $8.90 | $9.09 | $6.18 | 42,332 |
| 2017-10-13 | $8.95 | $9.05 | $8.95 | $9.03 | $6.14 | 22,086 |
| 2017-10-12 | $8.99 | $9.06 | $8.99 | $9.02 | $6.13 | 25,811 |
| 2017-10-11 | $9.07 | $9.07 | $8.99 | $9.03 | $6.14 | 7,944 |
| 2017-10-10 | $9.00 | $9.03 | $9.00 | $9.00 | $6.12 | 16,799 |
| 2017-10-09 | $9.00 | $9.07 | $8.97 | $8.98 | $6.11 | 20,532 |
| 2017-10-06 | $8.94 | $9.04 | $8.94 | $8.98 | $6.11 | 145,295 |
| 2017-10-05 | $8.75 | $9.09 | $8.75 | $8.94 | $6.08 | 374,421 |
| 2017-10-04 | $8.55 | $8.59 | $8.45 | $8.59 | $5.84 | 82,823 |
| 2017-10-03 | $8.46 | $8.53 | $8.46 | $8.53 | $5.80 | 5,199 |
| 2017-10-02 | $8.39 | $8.46 | $8.34 | $8.43 | $5.73 | 24,029 |
| 2017-09-29 | $8.25 | $8.42 | $8.25 | $8.39 | $5.71 | 14,042 |
| 2017-09-28 | $8.30 | $8.53 | $8.28 | $8.28 | $5.63 | 11,679 |
| 2017-09-27 | $8.38 | $8.38 | $8.25 | $8.29 | $5.64 | 29,584 |
| 2017-09-26 | $8.39 | $8.55 | $7.87 | $8.33 | $5.66 | 50,553 |
| 2017-09-25 | $8.50 | $8.50 | $8.43 | $8.45 | $5.75 | 15,518 |
| 2017-09-22 | $8.55 | $8.57 | $8.54 | $8.55 | $5.82 | 10,602 |
| 2017-09-21 | $8.65 | $8.65 | $8.52 | $8.53 | $5.80 | 17,344 |
| 2017-09-20 | $8.66 | $8.67 | $8.55 | $8.59 | $5.84 | 46,099 |
| 2017-09-19 | $8.40 | $8.66 | $8.40 | $8.63 | $5.87 | 37,255 |
| 2017-09-18 | $8.66 | $8.66 | $8.49 | $8.50 | $5.78 | 43,168 |
| 2017-09-15 | $8.45 | $8.48 | $8.39 | $8.46 | $5.75 | 49,564 |
| 2017-09-14 | $8.37 | $8.41 | $8.34 | $8.39 | $5.71 | 24,514 |
| 2017-09-13 | $8.41 | $8.42 | $8.37 | $8.37 | $5.69 | 18,834 |
| 2017-09-12 | $8.36 | $8.42 | $8.35 | $8.41 | $5.72 | 28,247 |
| 2017-09-11 | $8.28 | $8.36 | $8.28 | $8.35 | $5.68 | 36,512 |
| 2017-09-08 | $8.31 | $8.31 | $8.20 | $8.27 | $5.62 | 18,663 |
| 2017-09-07 | $8.20 | $8.29 | $8.19 | $8.28 | $5.63 | 32,677 |
| 2017-09-06 | $8.06 | $8.17 | $8.06 | $8.16 | $5.55 | 32,472 |
| 2017-09-05 | $8.21 | $8.25 | $8.20 | $8.20 | $5.58 | 43,440 |
| 2017-09-01 | $8.20 | $8.24 | $8.14 | $8.24 | $5.60 | 16,737 |
| 2017-08-31 | $8.16 | $8.26 | $8.16 | $8.17 | $5.56 | 32,346 |
| 2017-08-30 | $8.21 | $8.23 | $8.16 | $8.16 | $5.55 | 17,402 |
| 2017-08-29 | $8.01 | $8.32 | $8.01 | $8.26 | $5.62 | 64,986 |
| 2017-08-28 | $8.39 | $8.39 | $8.28 | $8.30 | $5.64 | 39,644 |
| 2017-08-25 | $8.15 | $8.40 | $8.15 | $8.31 | $5.65 | 30,832 |
| 2017-08-24 | $8.00 | $8.13 | $8.00 | $8.11 | $5.51 | 51,626 |
| 2017-08-23 | $7.93 | $7.99 | $7.93 | $7.98 | $5.43 | 11,815 |
| 2017-08-22 | $7.80 | $7.98 | $7.80 | $7.96 | $5.41 | 27,155 |
| 2017-08-21 | $7.86 | $7.89 | $7.83 | $7.84 | $5.33 | 46,293 |
| 2017-08-18 | $7.80 | $7.94 | $7.80 | $7.92 | $5.39 | 55,014 |
| 2017-08-17 | $7.90 | $7.90 | $7.87 | $7.88 | $5.36 | 6,086 |
| 2017-08-16 | $7.74 | $7.87 | $7.74 | $7.87 | $5.35 | 32,971 |
| 2017-08-15 | $7.71 | $7.75 | $7.68 | $7.74 | $5.26 | 16,178 |
| 2017-08-14 | $7.54 | $7.75 | $7.47 | $7.71 | $5.24 | 52,782 |
| 2017-08-11 | $7.73 | $7.73 | $7.51 | $7.51 | $5.11 | 682,815 |
| 2017-08-10 | $7.71 | $7.72 | $7.54 | $7.55 | $5.13 | 37,351 |
| 2017-08-09 | $7.73 | $7.73 | $7.69 | $7.71 | $5.24 | 13,730 |
| 2017-08-08 | $7.70 | $7.77 | $7.70 | $7.77 | $5.28 | 13,084 |
| 2017-08-07 | $7.64 | $7.69 | $7.64 | $7.68 | $5.22 | 38,324 |
| 2017-08-04 | $7.55 | $7.69 | $7.54 | $7.62 | $5.18 | 11,424 |
| 2017-08-03 | $7.58 | $7.64 | $7.58 | $7.64 | $5.20 | 9,683 |
| 2017-08-02 | $7.63 | $7.63 | $7.57 | $7.57 | $5.15 | 32,753 |
| 2017-08-01 | $7.98 | $7.98 | $7.50 | $7.64 | $5.20 | 41,045 |
| 2017-07-31 | $7.55 | $7.71 | $7.54 | $7.68 | $5.22 | 26,906 |
| 2017-07-28 | $7.62 | $7.62 | $7.51 | $7.53 | $5.12 | 8,599 |
| 2017-07-27 | $7.59 | $7.60 | $7.56 | $7.59 | $5.16 | 32,438 |
| 2017-07-26 | $7.51 | $7.60 | $7.44 | $7.54 | $5.13 | 15,438 |
| 2017-07-25 | $7.45 | $7.55 | $7.43 | $7.51 | $5.11 | 16,661 |
| 2017-07-24 | $7.45 | $7.45 | $7.39 | $7.44 | $5.06 | 9,922 |
| 2017-07-21 | $7.43 | $7.43 | $7.36 | $7.40 | $5.03 | 11,436 |
| 2017-07-20 | $7.40 | $7.41 | $7.30 | $7.30 | $4.96 | 16,775 |
| 2017-07-19 | $7.39 | $7.39 | $7.35 | $7.39 | $5.03 | 13,538 |
| 2017-07-18 | $7.36 | $7.36 | $7.35 | $7.36 | $5.01 | 11,450 |
| 2017-07-17 | $7.30 | $7.37 | $7.30 | $7.35 | $5.00 | 32,771 |
| 2017-07-14 | $7.28 | $7.34 | $7.27 | $7.34 | $4.99 | 37,174 |
| 2017-07-13 | $7.28 | $7.29 | $7.26 | $7.27 | $4.94 | 41,945 |
| 2017-07-12 | $7.18 | $7.25 | $7.18 | $7.23 | $4.92 | 18,297 |
| 2017-07-11 | $7.20 | $7.21 | $7.18 | $7.21 | $4.90 | 21,547 |
| 2017-07-10 | $7.14 | $7.21 | $7.14 | $7.21 | $4.90 | 13,179 |
| 2017-07-07 | $7.11 | $7.18 | $7.09 | $7.18 | $4.88 | 35,656 |
| 2017-07-06 | $7.12 | $7.15 | $7.12 | $7.15 | $4.86 | 3,905 |
| 2017-07-05 | $7.08 | $7.15 | $7.08 | $7.15 | $4.86 | 15,416 |
| 2017-07-03 | $7.09 | $7.09 | $7.08 | $7.08 | $4.81 | 5,769 |
| 2017-06-30 | $7.08 | $7.10 | $7.08 | $7.08 | $4.81 | 6,893 |
| 2017-06-29 | $7.17 | $7.17 | $7.08 | $7.08 | $4.81 | 6,950 |
| 2017-06-28 | $7.12 | $7.13 | $7.10 | $7.13 | $4.85 | 6,593 |
| 2017-06-27 | $7.11 | $7.12 | $7.09 | $7.12 | $4.84 | 19,418 |
| 2017-06-26 | $7.11 | $7.16 | $7.11 | $7.16 | $4.87 | 11,999 |
| 2017-06-23 | $7.12 | $7.16 | $7.12 | $7.15 | $4.86 | 10,164 |
| 2017-06-22 | $7.08 | $7.12 | $7.08 | $7.11 | $4.84 | 11,227 |
| 2017-06-21 | $7.10 | $7.12 | $7.09 | $7.10 | $4.83 | 29,977 |
| 2017-06-20 | $7.18 | $7.19 | $7.11 | $7.15 | $4.86 | 25,798 |
| 2017-06-19 | $7.13 | $7.17 | $7.13 | $7.15 | $4.86 | 23,895 |
| 2017-06-16 | $7.11 | $7.16 | $7.11 | $7.13 | $4.85 | 5,180 |
| 2017-06-15 | $7.12 | $7.16 | $7.09 | $7.16 | $4.87 | 36,304 |
| 2017-06-14 | $7.25 | $7.31 | $7.17 | $7.21 | $4.90 | 35,229 |
| 2017-06-13 | $7.19 | $7.26 | $7.17 | $7.24 | $4.92 | 24,713 |
| 2017-06-12 | $7.10 | $7.20 | $7.10 | $7.20 | $4.90 | 6,274 |
| 2017-06-09 | $7.09 | $7.20 | $7.09 | $7.17 | $4.88 | 19,136 |
| 2017-06-08 | $7.16 | $7.16 | $7.12 | $7.13 | $4.85 | 1,645 |
| 2017-06-07 | $7.15 | $7.15 | $7.12 | $7.15 | $4.86 | 23,656 |
| 2017-06-06 | $7.11 | $7.13 | $7.09 | $7.12 | $4.84 | 14,378 |
| 2017-06-05 | $7.09 | $7.10 | $7.07 | $7.08 | $4.81 | 7,903 |
| 2017-06-02 | $7.04 | $7.10 | $7.01 | $7.09 | $4.82 | 6,040 |
| 2017-06-01 | $7.04 | $7.12 | $6.98 | $7.12 | $4.84 | 63,401 |
| 2017-05-31 | $7.00 | $7.04 | $6.98 | $7.03 | $4.78 | 14,855 |
| 2017-05-30 | $7.08 | $7.12 | $7.04 | $7.06 | $4.80 | 79,699 |
| 2017-05-26 | $7.17 | $7.18 | $7.14 | $7.15 | $4.86 | 7,087 |
| 2017-05-25 | $7.08 | $7.14 | $7.08 | $7.11 | $4.84 | 27,205 |
| 2017-05-24 | $7.09 | $7.12 | $7.06 | $7.11 | $4.84 | 28,466 |
| 2017-05-23 | $7.16 | $7.16 | $7.09 | $7.12 | $4.84 | 5,371 |
| 2017-05-22 | $7.19 | $7.22 | $7.11 | $7.16 | $4.87 | 12,756 |
| 2017-05-19 | $7.08 | $7.29 | $7.08 | $7.14 | $4.86 | 60,754 |
| 2017-05-18 | $7.01 | $7.03 | $6.97 | $7.03 | $4.78 | 14,899 |
| 2017-05-17 | $7.18 | $7.18 | $7.11 | $7.13 | $4.85 | 21,181 |
| 2017-05-16 | $7.15 | $7.22 | $7.15 | $7.22 | $4.91 | 212,490 |
| 2017-05-15 | $7.13 | $7.14 | $7.06 | $7.14 | $4.85 | 23,271 |
| 2017-05-12 | $7.02 | $7.06 | $7.00 | $7.05 | $4.79 | 17,121 |
| 2017-05-11 | $7.00 | $7.02 | $6.97 | $7.01 | $4.77 | 13,049 |
| 2017-05-10 | $6.95 | $7.02 | $6.94 | $7.02 | $4.77 | 16,672 |
| 2017-05-09 | $6.95 | $7.02 | $6.93 | $6.94 | $4.72 | 30,678 |
| 2017-05-08 | $7.06 | $7.06 | $6.98 | $7.00 | $4.76 | 15,769 |
| 2017-05-05 | $6.98 | $7.06 | $6.98 | $7.05 | $4.79 | 58,868 |
| 2017-05-04 | $7.04 | $7.05 | $6.98 | $7.01 | $4.77 | 53,199 |
| 2017-05-03 | $7.11 | $7.11 | $7.08 | $7.10 | $4.83 | 16,097 |
| 2017-05-02 | $7.05 | $7.12 | $7.05 | $7.11 | $4.84 | 28,586 |
| 2017-05-01 | $6.99 | $7.08 | $6.85 | $7.05 | $4.79 | 30,547 |
| 2017-04-28 | $7.07 | $7.07 | $7.05 | $7.06 | $4.80 | 15,961 |
| 2017-04-27 | $7.13 | $7.14 | $7.10 | $7.10 | $4.83 | 16,790 |
| 2017-04-26 | $7.17 | $7.17 | $7.11 | $7.14 | $4.86 | 27,227 |
| 2017-04-25 | $7.23 | $7.24 | $7.14 | $7.17 | $4.88 | 49,784 |
| 2017-04-24 | $7.20 | $7.23 | $7.14 | $7.22 | $4.91 | 59,459 |
| 2017-04-21 | $7.19 | $7.25 | $7.10 | $7.22 | $4.91 | 22,948 |
| 2017-04-20 | $7.23 | $7.23 | $7.15 | $7.18 | $4.88 | 54,375 |
| 2017-04-19 | $7.28 | $7.28 | $7.24 | $7.24 | $4.92 | 28,517 |
| 2017-04-18 | $7.28 | $7.28 | $7.25 | $7.27 | $4.94 | 30,489 |
| 2017-04-17 | $7.25 | $7.39 | $7.20 | $7.32 | $4.98 | 48,200 |
| 2017-04-13 | $7.22 | $7.23 | $7.18 | $7.22 | $4.91 | 69,838 |
| 2017-04-12 | $7.29 | $7.29 | $7.23 | $7.25 | $4.93 | 50,417 |
| 2017-04-11 | $7.24 | $7.29 | $7.24 | $7.29 | $4.96 | 34,948 |
| 2017-04-10 | $7.18 | $7.24 | $7.17 | $7.23 | $4.92 | 62,287 |
| 2017-04-07 | $7.20 | $7.24 | $7.16 | $7.23 | $4.92 | 33,863 |
| 2017-04-06 | $7.11 | $7.20 | $7.11 | $7.15 | $4.86 | 15,860 |
| 2017-04-05 | $7.10 | $7.13 | $7.07 | $7.11 | $4.84 | 48,534 |
| 2017-04-04 | $7.12 | $7.15 | $7.03 | $7.13 | $4.85 | 39,838 |
| 2017-04-03 | $7.00 | $7.24 | $6.92 | $7.02 | $4.77 | 47,261 |
| 2017-03-31 | $6.88 | $7.00 | $6.88 | $6.98 | $4.75 | 27,612 |
| 2017-03-30 | $6.96 | $7.00 | $6.92 | $6.94 | $4.72 | 21,455 |
| 2017-03-29 | $7.00 | $7.00 | $6.90 | $6.97 | $4.74 | 38,337 |
| 2017-03-28 | $6.73 | $6.94 | $6.73 | $6.93 | $4.71 | 34,743 |
| 2017-03-27 | $6.80 | $6.81 | $6.71 | $6.78 | $4.61 | 23,210 |
| 2017-03-24 | $6.71 | $6.85 | $6.71 | $6.82 | $4.64 | 33,271 |
| 2017-03-23 | $6.73 | $6.76 | $6.67 | $6.75 | $4.59 | 52,183 |
| 2017-03-22 | $6.68 | $6.74 | $6.51 | $6.74 | $4.58 | 33,322 |
| 2017-03-21 | $6.67 | $6.71 | $6.67 | $6.69 | $4.55 | 39,177 |
| 2017-03-20 | $6.64 | $6.68 | $6.63 | $6.68 | $4.54 | 32,158 |
| 2017-03-17 | $6.57 | $6.65 | $6.52 | $6.63 | $4.51 | 42,974 |
| 2017-03-16 | $6.62 | $6.63 | $6.57 | $6.61 | $4.50 | 54,116 |
| 2017-03-15 | $6.58 | $6.62 | $6.52 | $6.61 | $4.50 | 20,502 |
| 2017-03-14 | $6.58 | $6.58 | $6.48 | $6.52 | $4.43 | 19,923 |
| 2017-03-13 | $6.50 | $6.60 | $6.50 | $6.60 | $4.49 | 30,965 |
| 2017-03-10 | $6.48 | $6.51 | $6.47 | $6.51 | $4.43 | 28,696 |
| 2017-03-09 | $6.50 | $6.50 | $6.45 | $6.48 | $4.41 | 40,254 |
| 2017-03-08 | $6.52 | $6.56 | $6.52 | $6.53 | $4.44 | 55,925 |
| 2017-03-07 | $6.47 | $6.57 | $6.45 | $6.55 | $4.45 | 26,971 |
| 2017-03-06 | $6.41 | $6.53 | $6.41 | $6.50 | $4.42 | 31,171 |
| 2017-03-03 | $6.44 | $6.49 | $6.40 | $6.45 | $4.39 | 40,567 |
| 2017-03-02 | $6.45 | $6.48 | $6.40 | $6.41 | $4.36 | 14,522 |
| 2017-03-01 | $6.44 | $6.48 | $6.42 | $6.47 | $4.40 | 20,328 |
| 2017-02-28 | $6.39 | $6.44 | $6.35 | $6.44 | $4.38 | 14,357 |
| 2017-02-27 | $6.37 | $6.45 | $6.35 | $6.41 | $4.36 | 20,885 |
| 2017-02-24 | $6.45 | $6.45 | $6.35 | $6.43 | $4.37 | 30,253 |
| 2017-02-23 | $6.52 | $6.52 | $6.44 | $6.45 | $4.39 | 8,639 |
| 2017-02-22 | $6.49 | $6.52 | $6.48 | $6.49 | $4.41 | 17,492 |
| 2017-02-21 | $6.05 | $6.52 | $6.05 | $6.52 | $4.43 | 38,681 |
| 2017-02-17 | $6.50 | $6.50 | $6.39 | $6.45 | $4.39 | 12,615 |
| 2017-02-16 | $6.51 | $6.55 | $6.50 | $6.50 | $4.42 | 14,810 |
| 2017-02-15 | $6.52 | $6.54 | $6.51 | $6.51 | $4.43 | 22,935 |
| 2017-02-14 | $6.55 | $6.55 | $6.50 | $6.55 | $4.45 | 16,395 |
| 2017-02-13 | $6.51 | $6.55 | $6.50 | $6.55 | $4.45 | 9,683 |
| 2017-02-10 | $6.36 | $6.54 | $6.35 | $6.51 | $4.43 | 27,294 |
| 2017-02-09 | $6.39 | $6.40 | $6.31 | $6.40 | $4.35 | 20,129 |
| 2017-02-08 | $6.40 | $6.42 | $6.40 | $6.41 | $4.36 | 16,002 |
| 2017-02-07 | $6.41 | $6.42 | $6.39 | $6.41 | $4.36 | 9,212 |
| 2017-02-06 | $6.40 | $6.45 | $6.39 | $6.43 | $4.37 | 43,476 |
| 2017-02-03 | $6.38 | $6.41 | $6.35 | $6.39 | $4.35 | 35,970 |
| 2017-02-02 | $6.29 | $6.38 | $6.29 | $6.34 | $4.31 | 9,958 |
| 2017-02-01 | $6.28 | $6.28 | $6.25 | $6.25 | $4.25 | 14,848 |
| 2017-01-31 | $6.27 | $6.29 | $6.25 | $6.25 | $4.25 | 12,083 |
| 2017-01-30 | $6.35 | $6.35 | $6.24 | $6.25 | $4.25 | 11,706 |
| 2017-01-27 | $6.45 | $6.45 | $6.34 | $6.36 | $4.33 | 13,753 |
| 2017-01-26 | $6.39 | $6.44 | $6.39 | $6.44 | $4.38 | 7,449 |
| 2017-01-25 | $6.30 | $6.40 | $6.30 | $6.37 | $4.33 | 25,547 |
| 2017-01-24 | $6.27 | $6.32 | $6.27 | $6.31 | $4.29 | 22,503 |
| 2017-01-23 | $6.28 | $6.32 | $6.27 | $6.32 | $4.30 | 13,905 |
| 2017-01-20 | $6.23 | $6.30 | $6.23 | $6.30 | $4.28 | 8,429 |
| 2017-01-19 | $6.25 | $6.28 | $6.23 | $6.28 | $4.27 | 20,191 |
| 2017-01-18 | $6.23 | $6.30 | $6.23 | $6.27 | $4.26 | 8,061 |
| 2017-01-17 | $6.21 | $6.27 | $6.21 | $6.27 | $4.27 | 24,871 |
| 2017-01-13 | $6.22 | $6.25 | $6.22 | $6.23 | $4.24 | 15,624 |
| 2017-01-12 | $6.17 | $6.22 | $6.15 | $6.21 | $4.22 | 26,803 |
| 2017-01-11 | $6.12 | $6.15 | $6.07 | $6.12 | $4.16 | 38,871 |
| 2017-01-10 | $6.11 | $6.14 | $6.11 | $6.13 | $4.17 | 11,601 |
| 2017-01-09 | $6.05 | $6.12 | $6.05 | $6.11 | $4.16 | 26,558 |
| 2017-01-06 | $6.05 | $6.12 | $6.05 | $6.07 | $4.13 | 18,846 |
| 2017-01-05 | $6.02 | $6.10 | $6.02 | $6.08 | $4.14 | 7,230 |
| 2017-01-04 | $6.05 | $6.05 | $6.01 | $6.04 | $4.11 | 40,503 |
| 2017-01-03 | $6.02 | $6.04 | $5.90 | $6.02 | $4.09 | 14,507 |
| 2016-12-30 | $6.07 | $6.07 | $5.96 | $5.96 | $4.05 | 28,510 |
| 2016-12-29 | $5.99 | $6.03 | $5.95 | $6.00 | $4.08 | 47,474 |
| 2016-12-28 | $5.97 | $5.97 | $5.89 | $5.93 | $4.03 | 30,496 |
| 2016-12-27 | $6.00 | $6.00 | $5.95 | $5.97 | $4.06 | 13,664 |
| 2016-12-23 | $6.00 | $6.00 | $5.93 | $5.94 | $4.04 | 39,415 |
| 2016-12-22 | $6.05 | $6.07 | $5.93 | $6.01 | $4.09 | 24,084 |
| 2016-12-21 | $6.13 | $6.15 | $6.08 | $6.08 | $4.13 | 28,922 |
| 2016-12-20 | $6.14 | $6.14 | $6.10 | $6.13 | $4.17 | 9,937 |
| 2016-12-19 | $6.17 | $6.20 | $6.14 | $6.14 | $4.18 | 70,282 |
| 2016-12-16 | $6.17 | $6.21 | $6.14 | $6.17 | $4.20 | 17,967 |
| 2016-12-15 | $6.28 | $6.28 | $6.17 | $6.22 | $4.23 | 32,465 |
| 2016-12-14 | $6.40 | $6.40 | $6.27 | $6.27 | $4.26 | 14,420 |
| 2016-12-13 | $6.33 | $6.44 | $6.30 | $6.43 | $4.37 | 21,787 |
| 2016-12-12 | $6.31 | $6.34 | $6.31 | $6.33 | $4.30 | 8,013 |
| 2016-12-09 | $6.21 | $6.33 | $6.21 | $6.30 | $4.28 | 27,586 |
| 2016-12-08 | $6.20 | $6.26 | $6.20 | $6.25 | $4.25 | 24,329 |
| 2016-12-07 | $6.17 | $6.24 | $6.17 | $6.23 | $4.24 | 33,529 |
| 2016-12-06 | $6.15 | $6.17 | $6.12 | $6.14 | $4.18 | 23,937 |
| 2016-12-05 | $6.15 | $6.19 | $6.13 | $6.14 | $4.18 | 12,298 |
| 2016-12-02 | $6.12 | $6.15 | $6.10 | $6.10 | $4.15 | 23,188 |
| 2016-12-01 | $6.15 | $6.16 | $6.14 | $6.16 | $4.19 | 6,746 |
| 2016-11-30 | $6.20 | $6.21 | $6.09 | $6.10 | $4.15 | 18,229 |
| 2016-11-29 | $6.16 | $6.16 | $6.10 | $6.12 | $4.16 | 4,300 |
| 2016-11-28 | $6.15 | $6.18 | $6.10 | $6.11 | $4.16 | 20,019 |
| 2016-11-25 | $6.11 | $6.16 | $6.11 | $6.14 | $4.18 | 5,207 |
| 2016-11-23 | $6.07 | $6.10 | $6.06 | $6.09 | $4.14 | 13,572 |
| 2016-11-22 | $6.13 | $6.13 | $6.05 | $6.10 | $4.15 | 16,588 |
| 2016-11-21 | $6.17 | $6.20 | $6.09 | $6.10 | $4.15 | 22,305 |
| 2016-11-18 | $6.14 | $6.16 | $6.07 | $6.07 | $4.13 | 11,024 |
| 2016-11-17 | $6.12 | $6.13 | $6.11 | $6.11 | $4.16 | 1,560 |
| 2016-11-16 | $6.18 | $6.20 | $6.12 | $6.14 | $4.18 | 14,410 |
| 2016-11-15 | $6.09 | $6.30 | $6.07 | $6.21 | $4.22 | 30,405 |
| 2016-11-14 | $6.13 | $6.13 | $6.06 | $6.09 | $4.14 | 22,922 |
| 2016-11-11 | $6.28 | $6.28 | $6.09 | $6.13 | $4.17 | 34,648 |
| 2016-11-10 | $6.38 | $6.45 | $6.25 | $6.26 | $4.26 | 18,467 |
| 2016-11-09 | $6.44 | $6.54 | $6.37 | $6.51 | $4.43 | 14,509 |
| 2016-11-08 | $6.43 | $6.49 | $6.40 | $6.46 | $4.39 | 6,814 |
| 2016-11-07 | $6.35 | $6.46 | $6.35 | $6.45 | $4.39 | 32,053 |
| 2016-11-04 | $6.44 | $6.44 | $6.39 | $6.43 | $4.37 | 23,691 |
| 2016-11-03 | $6.41 | $6.48 | $6.41 | $6.46 | $4.39 | 13,199 |
| 2016-11-02 | $6.45 | $6.47 | $6.44 | $6.45 | $4.39 | 6,435 |
| 2016-11-01 | $6.48 | $6.49 | $6.47 | $6.47 | $4.40 | 6,844 |
| 2016-10-31 | $6.48 | $6.49 | $6.48 | $6.49 | $4.41 | 3,282 |
| 2016-10-28 | $6.49 | $6.50 | $6.49 | $6.49 | $4.41 | 16,180 |
| 2016-10-27 | $6.52 | $6.52 | $6.48 | $6.48 | $4.41 | 3,055 |
| 2016-10-26 | $6.49 | $6.51 | $6.46 | $6.50 | $4.42 | 12,380 |
| 2016-10-25 | $6.44 | $6.51 | $6.43 | $6.50 | $4.42 | 28,303 |
| 2016-10-24 | $6.38 | $6.44 | $6.34 | $6.43 | $4.37 | 34,841 |
| 2016-10-21 | $6.32 | $6.33 | $6.32 | $6.33 | $4.30 | 1,193 |
| 2016-10-20 | $6.30 | $6.33 | $6.29 | $6.30 | $4.28 | 13,237 |
| 2016-10-19 | $6.24 | $6.34 | $6.24 | $6.34 | $4.31 | 52,857 |
| 2016-10-18 | $6.21 | $6.25 | $6.18 | $6.23 | $4.24 | 21,971 |
| 2016-10-17 | $6.18 | $6.21 | $6.17 | $6.20 | $4.22 | 14,627 |
| 2016-10-14 | $6.22 | $6.23 | $6.22 | $6.23 | $4.24 | 12,761 |
| 2016-10-13 | $6.19 | $6.21 | $6.14 | $6.21 | $4.22 | 26,510 |
| 2016-10-12 | $6.21 | $6.24 | $6.21 | $6.24 | $4.25 | 6,117 |
| 2016-10-11 | $6.19 | $6.22 | $6.17 | $6.20 | $4.22 | 9,094 |
| 2016-10-10 | $6.20 | $6.25 | $6.20 | $6.23 | $4.23 | 7,397 |
| 2016-10-07 | $6.18 | $6.24 | $6.18 | $6.23 | $4.24 | 8,712 |
| 2016-10-06 | $6.20 | $6.20 | $6.18 | $6.18 | $4.20 | 7,863 |
| 2016-10-05 | $6.25 | $6.26 | $6.20 | $6.21 | $4.22 | 12,619 |
| 2016-10-04 | $6.22 | $6.30 | $6.22 | $6.23 | $4.24 | 8,759 |
| 2016-10-03 | $6.24 | $6.27 | $6.23 | $6.27 | $4.26 | 5,713 |
| 2016-09-30 | $6.35 | $6.35 | $6.23 | $6.27 | $4.26 | 16,336 |
| 2016-09-29 | $6.34 | $6.34 | $6.25 | $6.25 | $4.25 | 30,595 |
| 2016-09-28 | $6.26 | $6.32 | $6.24 | $6.30 | $4.28 | 20,726 |
| 2016-09-27 | $6.27 | $6.27 | $6.21 | $6.26 | $4.26 | 11,634 |
| 2016-09-26 | $6.32 | $6.32 | $6.24 | $6.28 | $4.27 | 23,247 |
| 2016-09-23 | $6.31 | $6.31 | $6.24 | $6.28 | $4.27 | 12,873 |
| 2016-09-22 | $6.21 | $6.33 | $6.21 | $6.27 | $4.26 | 40,636 |
| 2016-09-21 | $6.15 | $6.20 | $6.14 | $6.20 | $4.22 | 19,901 |
| 2016-09-20 | $6.09 | $6.16 | $6.06 | $6.06 | $4.12 | 31,985 |
| 2016-09-19 | $6.10 | $6.16 | $6.07 | $6.12 | $4.16 | 30,051 |
| 2016-09-16 | $6.10 | $6.30 | $6.10 | $6.18 | $4.11 | 27,489 |
| 2016-09-15 | $6.29 | $6.29 | $6.19 | $6.20 | $4.12 | 102,045 |
| 2016-09-14 | $6.23 | $6.24 | $6.18 | $6.23 | $4.14 | 14,000 |
| 2016-09-13 | $6.20 | $6.26 | $6.17 | $6.23 | $4.14 | 102,307 |
| 2016-09-12 | $6.20 | $6.26 | $5.68 | $6.23 | $4.14 | 336,359 |
| 2016-09-09 | $6.33 | $6.33 | $6.26 | $6.30 | $4.19 | 13,590 |
| 2016-09-08 | $6.39 | $6.39 | $6.35 | $6.35 | $4.22 | 5,146 |
| 2016-09-07 | $6.43 | $6.47 | $6.38 | $6.41 | $4.26 | 25,699 |
| 2016-09-06 | $6.38 | $6.44 | $6.37 | $6.44 | $4.28 | 4,626 |
| 2016-09-02 | $6.31 | $6.40 | $6.31 | $6.40 | $4.25 | 11,307 |
| 2016-09-01 | $6.26 | $6.30 | $6.21 | $6.29 | $4.18 | 21,427 |
| 2016-08-31 | $6.36 | $6.36 | $6.21 | $6.25 | $4.16 | 25,703 |
| 2016-08-30 | $6.41 | $6.41 | $6.33 | $6.36 | $4.23 | 28,074 |
| 2016-08-29 | $6.48 | $6.48 | $6.39 | $6.39 | $4.25 | 31,069 |
| 2016-08-26 | $6.53 | $6.54 | $6.40 | $6.41 | $4.26 | 38,596 |
| 2016-08-25 | $6.46 | $6.54 | $6.45 | $6.48 | $4.31 | 17,529 |
| 2016-08-24 | $6.40 | $6.48 | $6.38 | $6.46 | $4.29 | 27,185 |
| 2016-08-23 | $6.42 | $6.48 | $6.41 | $6.44 | $4.28 | 19,600 |
| 2016-08-22 | $6.52 | $6.52 | $6.40 | $6.41 | $4.26 | 24,086 |
| 2016-08-19 | $6.62 | $6.62 | $6.49 | $6.52 | $4.33 | 34,226 |
| 2016-08-18 | $6.54 | $6.54 | $6.46 | $6.52 | $4.33 | 31,364 |
| 2016-08-17 | $6.49 | $6.51 | $6.36 | $6.45 | $4.29 | 41,150 |
| 2016-08-16 | $6.57 | $6.57 | $6.50 | $6.52 | $4.33 | 21,491 |
| 2016-08-15 | $6.52 | $6.57 | $6.52 | $6.54 | $4.35 | 17,879 |
| 2016-08-12 | $6.50 | $6.52 | $6.47 | $6.52 | $4.33 | 26,949 |
| 2016-08-11 | $6.41 | $6.52 | $6.26 | $6.52 | $4.33 | 72,627 |
| 2016-08-10 | $6.41 | $6.48 | $6.39 | $6.43 | $4.27 | 31,868 |
| 2016-08-09 | $6.26 | $6.40 | $6.26 | $6.38 | $4.24 | 31,430 |
| 2016-08-08 | $6.33 | $6.43 | $6.33 | $6.37 | $4.24 | 36,693 |
| 2016-08-05 | $6.36 | $6.40 | $6.36 | $6.38 | $4.24 | 5,929 |
| 2016-08-04 | $6.31 | $6.37 | $6.31 | $6.36 | $4.23 | 9,706 |
| 2016-08-03 | $6.32 | $6.39 | $6.30 | $6.39 | $4.25 | 6,991 |
| 2016-08-02 | $6.37 | $6.38 | $6.29 | $6.29 | $4.18 | 16,967 |
| 2016-08-01 | $6.43 | $6.45 | $6.30 | $6.37 | $4.24 | 59,025 |
| 2016-07-29 | $6.43 | $6.44 | $6.39 | $6.43 | $4.27 | 24,266 |
| 2016-07-28 | $6.32 | $6.42 | $6.32 | $6.39 | $4.25 | 46,073 |
| 2016-07-27 | $6.34 | $6.37 | $6.31 | $6.36 | $4.23 | 22,806 |
| 2016-07-26 | $6.37 | $6.37 | $6.34 | $6.34 | $4.22 | 9,297 |
| 2016-07-25 | $6.40 | $6.42 | $6.36 | $6.39 | $4.25 | 13,635 |
| 2016-07-22 | $6.38 | $6.42 | $6.38 | $6.40 | $4.25 | 8,671 |
| 2016-07-21 | $6.38 | $6.38 | $6.34 | $6.35 | $4.22 | 3,395 |
| 2016-07-20 | $6.38 | $6.41 | $6.36 | $6.37 | $4.24 | 4,942 |
| 2016-07-19 | $6.29 | $6.37 | $6.29 | $6.36 | $4.23 | 20,786 |
| 2016-07-18 | $6.30 | $6.34 | $6.29 | $6.34 | $4.22 | 11,446 |
| 2016-07-15 | $6.32 | $6.36 | $6.27 | $6.29 | $4.18 | 31,287 |
| 2016-07-14 | $6.33 | $6.35 | $6.30 | $6.34 | $4.22 | 18,862 |
| 2016-07-13 | $6.34 | $6.35 | $6.29 | $6.29 | $4.18 | 39,041 |
| 2016-07-12 | $6.34 | $6.40 | $6.27 | $6.35 | $4.22 | 41,380 |
| 2016-07-11 | $6.31 | $6.36 | $6.30 | $6.30 | $4.19 | 30,313 |
| 2016-07-08 | $6.25 | $6.33 | $6.20 | $6.32 | $4.20 | 34,045 |
| 2016-07-07 | $6.21 | $6.23 | $6.19 | $6.21 | $4.13 | 10,070 |
| 2016-07-06 | $6.17 | $6.21 | $6.15 | $6.18 | $4.11 | 21,222 |
| 2016-07-05 | $6.15 | $6.22 | $6.15 | $6.17 | $4.10 | 7,993 |
| 2016-07-01 | $6.25 | $6.25 | $6.18 | $6.24 | $4.15 | 27,301 |
| 2016-06-30 | $6.20 | $6.25 | $6.11 | $6.25 | $4.16 | 49,435 |
| 2016-06-29 | $5.92 | $6.11 | $5.92 | $6.11 | $4.06 | 54,724 |
| 2016-06-28 | $5.90 | $5.93 | $5.79 | $5.89 | $3.92 | 99,784 |
| 2016-06-27 | $5.92 | $5.92 | $5.71 | $5.71 | $3.80 | 106,486 |
| 2016-06-24 | $5.80 | $6.04 | $5.80 | $5.84 | $3.88 | 24,861 |
| 2016-06-23 | $6.05 | $6.13 | $6.05 | $6.13 | $4.08 | 44,248 |
| 2016-06-22 | $6.09 | $6.12 | $6.07 | $6.07 | $4.04 | 15,711 |
| 2016-06-21 | $6.09 | $6.09 | $6.03 | $6.07 | $4.04 | 32,549 |
| 2016-06-20 | $6.04 | $6.10 | $6.01 | $6.03 | $4.01 | 41,948 |
| 2016-06-17 | $5.96 | $6.00 | $5.96 | $6.00 | $3.99 | 23,181 |
| 2016-06-16 | $5.88 | $5.97 | $5.84 | $5.94 | $3.95 | 9,479 |
| 2016-06-15 | $6.05 | $6.07 | $6.01 | $6.04 | $3.92 | 65,925 |
| 2016-06-14 | $6.01 | $6.02 | $5.96 | $6.01 | $3.90 | 158,676 |
| 2016-06-13 | $6.12 | $6.12 | $6.01 | $6.01 | $3.90 | 40,918 |
| 2016-06-10 | $6.12 | $6.16 | $6.10 | $6.10 | $3.96 | 14,297 |
| 2016-06-09 | $6.17 | $6.22 | $6.16 | $6.16 | $4.00 | 9,128 |
| 2016-06-08 | $6.24 | $6.27 | $6.19 | $6.23 | $4.05 | 32,028 |
| 2016-06-07 | $6.22 | $6.23 | $6.15 | $6.20 | $4.03 | 42,319 |
| 2016-06-06 | $6.14 | $6.22 | $6.13 | $6.18 | $4.01 | 35,610 |
| 2016-06-03 | $6.05 | $6.12 | $5.97 | $6.11 | $3.97 | 18,313 |
| 2016-06-02 | $5.98 | $6.06 | $5.98 | $6.06 | $3.94 | 27,453 |
| 2016-06-01 | $6.06 | $6.06 | $6.01 | $6.01 | $3.90 | 1,861 |
| 2016-05-31 | $6.12 | $6.12 | $6.04 | $6.04 | $3.92 | 12,270 |
| 2016-05-27 | $6.09 | $6.12 | $6.08 | $6.08 | $3.95 | 2,732 |
| 2016-05-26 | $6.04 | $6.24 | $6.04 | $6.10 | $3.96 | 16,538 |
| 2016-05-25 | $6.10 | $6.10 | $6.02 | $6.05 | $3.93 | 7,383 |
| 2016-05-24 | $6.05 | $6.06 | $5.95 | $6.01 | $3.90 | 33,997 |
| 2016-05-23 | $6.08 | $6.08 | $5.98 | $5.99 | $3.89 | 13,190 |
| 2016-05-20 | $6.03 | $6.08 | $6.02 | $6.08 | $3.95 | 8,162 |
| 2016-05-19 | $6.07 | $6.07 | $5.96 | $5.97 | $3.88 | 27,836 |
| 2016-05-18 | $6.15 | $6.22 | $6.07 | $6.07 | $3.94 | 8,206 |
| 2016-05-17 | $6.05 | $6.12 | $6.01 | $6.12 | $3.98 | 25,843 |
| 2016-05-16 | $6.16 | $6.22 | $6.06 | $6.07 | $3.94 | 22,817 |
| 2016-05-13 | $6.20 | $6.22 | $6.15 | $6.18 | $4.01 | 21,841 |
| 2016-05-12 | $6.28 | $6.28 | $6.23 | $6.24 | $4.05 | 7,800 |
| 2016-05-11 | $6.24 | $6.27 | $6.23 | $6.26 | $4.07 | 3,105 |
| 2016-05-10 | $6.42 | $6.42 | $6.16 | $6.23 | $4.05 | 12,425 |
| 2016-05-09 | $6.43 | $6.43 | $6.25 | $6.26 | $4.07 | 21,455 |
| 2016-05-06 | $6.38 | $6.48 | $6.35 | $6.47 | $4.20 | 4,664 |
| 2016-05-05 | $6.40 | $6.41 | $6.36 | $6.36 | $4.13 | 4,054 |
| 2016-05-04 | $6.31 | $6.41 | $6.30 | $6.34 | $4.12 | 17,000 |
| 2016-05-03 | $6.45 | $6.45 | $6.30 | $6.39 | $4.15 | 27,338 |
| 2016-05-02 | $6.57 | $6.60 | $6.46 | $6.47 | $4.20 | 14,659 |
| 2016-04-29 | $6.50 | $6.54 | $6.32 | $6.52 | $4.23 | 79,555 |
| 2016-04-28 | $6.39 | $6.50 | $6.39 | $6.48 | $4.21 | 36,354 |
| 2016-04-27 | $6.30 | $6.39 | $6.27 | $6.39 | $4.15 | 24,711 |
| 2016-04-26 | $6.30 | $6.30 | $6.24 | $6.28 | $4.08 | 31,579 |
| 2016-04-25 | $6.34 | $6.34 | $6.19 | $6.24 | $4.05 | 119,531 |
| 2016-04-22 | $6.27 | $6.32 | $6.21 | $6.31 | $4.10 | 45,774 |
| 2016-04-21 | $6.28 | $6.32 | $6.23 | $6.30 | $4.09 | 35,076 |
| 2016-04-20 | $6.23 | $6.30 | $6.23 | $6.27 | $4.07 | 13,638 |
| 2016-04-19 | $6.21 | $6.25 | $6.21 | $6.25 | $4.06 | 39,097 |
| 2016-04-18 | $6.14 | $6.19 | $6.11 | $6.18 | $4.01 | 30,856 |
| 2016-04-15 | $6.16 | $6.16 | $6.09 | $6.09 | $3.96 | 6,787 |
| 2016-04-14 | $6.13 | $6.17 | $6.09 | $6.12 | $3.98 | 25,984 |
| 2016-04-13 | $6.06 | $6.13 | $6.06 | $6.11 | $3.97 | 13,901 |
| 2016-04-12 | $5.90 | $6.07 | $5.90 | $6.00 | $3.90 | 49,108 |
| 2016-04-11 | $5.90 | $5.95 | $5.90 | $5.92 | $3.85 | 6,408 |
| 2016-04-08 | $5.90 | $5.93 | $5.84 | $5.90 | $3.83 | 38,152 |
| 2016-04-07 | $5.88 | $5.92 | $5.84 | $5.87 | $3.81 | 18,078 |
| 2016-04-06 | $5.97 | $5.97 | $5.88 | $5.95 | $3.86 | 17,529 |
| 2016-04-05 | $6.00 | $6.00 | $5.92 | $5.96 | $3.87 | 9,521 |
| 2016-04-04 | $5.95 | $6.02 | $5.95 | $6.02 | $3.91 | 10,444 |
| 2016-04-01 | $5.95 | $6.03 | $5.95 | $6.00 | $3.90 | 14,057 |
| 2016-03-31 | $6.01 | $6.04 | $5.92 | $6.01 | $3.90 | 9,595 |
| 2016-03-30 | $6.00 | $6.07 | $5.98 | $5.98 | $3.88 | 11,895 |
| 2016-03-29 | $5.86 | $5.95 | $5.84 | $5.95 | $3.86 | 34,458 |
| 2016-03-28 | $6.06 | $6.14 | $5.89 | $5.95 | $3.86 | 37,387 |
| 2016-03-24 | $5.85 | $5.91 | $5.80 | $5.90 | $3.83 | 8,255 |
| 2016-03-23 | $6.00 | $6.00 | $5.85 | $5.88 | $3.82 | 44,111 |
| 2016-03-22 | $5.98 | $6.13 | $5.97 | $6.00 | $3.90 | 17,868 |
| 2016-03-21 | $6.01 | $6.06 | $5.89 | $5.99 | $3.89 | 48,188 |
| 2016-03-18 | $6.08 | $6.14 | $5.89 | $5.98 | $3.88 | 26,919 |
| 2016-03-17 | $5.96 | $6.10 | $5.96 | $6.02 | $3.91 | 28,301 |
| 2016-03-16 | $5.80 | $5.91 | $5.80 | $5.91 | $3.84 | 52,763 |
| 2016-03-15 | $5.81 | $5.84 | $5.71 | $5.77 | $3.66 | 36,225 |
| 2016-03-14 | $5.95 | $5.97 | $5.94 | $5.97 | $3.79 | 7,412 |
| 2016-03-11 | $5.99 | $6.07 | $5.91 | $5.95 | $3.78 | 39,927 |
| 2016-03-10 | $6.00 | $6.06 | $5.89 | $6.00 | $3.81 | 42,942 |
| 2016-03-09 | $5.96 | $6.04 | $5.94 | $6.01 | $3.81 | 28,022 |
| 2016-03-08 | $5.99 | $5.99 | $5.87 | $5.95 | $3.78 | 23,323 |
| 2016-03-07 | $5.97 | $6.00 | $5.96 | $5.97 | $3.79 | 21,308 |
| 2016-03-04 | $5.89 | $5.98 | $5.82 | $5.96 | $3.78 | 54,473 |
| 2016-03-03 | $5.79 | $5.90 | $5.79 | $5.88 | $3.73 | 22,773 |
| 2016-03-02 | $5.72 | $5.76 | $5.72 | $5.75 | $3.65 | 30,901 |
| 2016-03-01 | $5.63 | $5.75 | $5.61 | $5.69 | $3.61 | 18,055 |
| 2016-02-29 | $5.58 | $5.65 | $5.52 | $5.57 | $3.53 | 11,020 |
| 2016-02-26 | $5.63 | $5.63 | $5.54 | $5.54 | $3.52 | 10,269 |
| 2016-02-25 | $5.50 | $5.56 | $5.50 | $5.55 | $3.52 | 8,045 |
| 2016-02-24 | $5.50 | $5.52 | $5.48 | $5.51 | $3.50 | 18,589 |
| 2016-02-23 | $5.61 | $5.61 | $5.53 | $5.56 | $3.53 | 3,152 |
| 2016-02-22 | $5.64 | $5.68 | $5.62 | $5.62 | $3.57 | 18,902 |
| 2016-02-19 | $5.59 | $5.60 | $5.56 | $5.59 | $3.55 | 8,826 |
| 2016-02-18 | $5.62 | $5.62 | $5.56 | $5.57 | $3.53 | 32,628 |
| 2016-02-17 | $5.57 | $5.63 | $5.55 | $5.61 | $3.56 | 11,742 |
| 2016-02-16 | $5.48 | $5.48 | $5.44 | $5.48 | $3.48 | 22,601 |
| 2016-02-12 | $5.41 | $5.47 | $5.38 | $5.47 | $3.47 | 12,964 |
| 2016-02-11 | $5.40 | $5.40 | $5.35 | $5.37 | $3.41 | 26,446 |
| 2016-02-10 | $5.49 | $5.49 | $5.43 | $5.43 | $3.45 | 6,475 |
| 2016-02-09 | $5.50 | $5.51 | $5.48 | $5.49 | $3.48 | 14,838 |
| 2016-02-08 | $5.55 | $5.57 | $5.49 | $5.56 | $3.53 | 19,588 |
| 2016-02-05 | $5.60 | $5.66 | $5.60 | $5.63 | $3.57 | 16,498 |
| 2016-02-04 | $5.60 | $5.75 | $5.60 | $5.75 | $3.65 | 33,143 |
| 2016-02-03 | $5.58 | $5.65 | $5.49 | $5.57 | $3.53 | 45,886 |
| 2016-02-02 | $5.55 | $5.59 | $5.47 | $5.54 | $3.52 | 16,438 |
| 2016-02-01 | $5.45 | $5.54 | $5.44 | $5.50 | $3.49 | 34,970 |
| 2016-01-29 | $5.46 | $5.60 | $5.46 | $5.55 | $3.52 | 21,326 |
| 2016-01-28 | $5.32 | $5.68 | $5.32 | $5.45 | $3.46 | 60,142 |
| 2016-01-27 | $5.21 | $5.47 | $5.21 | $5.29 | $3.36 | 135,540 |
| 2016-01-26 | $5.16 | $5.20 | $5.15 | $5.18 | $3.29 | 32,265 |
| 2016-01-25 | $5.20 | $5.20 | $5.15 | $5.20 | $3.30 | 17,951 |
| 2016-01-22 | $5.18 | $5.26 | $5.16 | $5.21 | $3.30 | 29,853 |
| 2016-01-21 | $5.00 | $5.09 | $4.98 | $5.01 | $3.18 | 40,610 |
| 2016-01-20 | $4.99 | $5.06 | $4.91 | $5.04 | $3.20 | 33,584 |
| 2016-01-19 | $5.33 | $5.33 | $5.04 | $5.08 | $3.22 | 31,623 |
| 2016-01-15 | $5.30 | $5.30 | $5.16 | $5.18 | $3.29 | 20,647 |
| 2016-01-14 | $5.38 | $5.38 | $5.23 | $5.31 | $3.37 | 13,943 |
| 2016-01-13 | $5.42 | $5.70 | $5.23 | $5.30 | $3.36 | 41,428 |
| 2016-01-12 | $5.46 | $5.51 | $5.31 | $5.38 | $3.41 | 39,241 |
| 2016-01-11 | $5.41 | $5.52 | $5.29 | $5.52 | $3.50 | 49,253 |
| 2016-01-08 | $5.27 | $5.35 | $5.27 | $5.32 | $3.38 | 30,739 |
| 2016-01-07 | $5.37 | $5.38 | $5.31 | $5.34 | $3.39 | 62,112 |
| 2016-01-06 | $5.42 | $5.48 | $5.42 | $5.42 | $3.44 | 41,956 |
| 2016-01-05 | $5.48 | $5.50 | $5.43 | $5.45 | $3.46 | 36,329 |
| 2016-01-04 | $5.47 | $5.53 | $5.43 | $5.45 | $3.46 | 26,601 |
| 2015-12-31 | $5.49 | $5.59 | $5.49 | $5.58 | $3.54 | 80,660 |
| 2015-12-30 | $5.49 | $5.58 | $5.49 | $5.55 | $3.52 | 61,808 |
| 2015-12-29 | $5.68 | $5.68 | $5.54 | $5.55 | $3.52 | 30,810 |
| 2015-12-28 | $5.64 | $5.79 | $5.64 | $5.73 | $3.54 | 58,561 |
| 2015-12-24 | $5.76 | $5.83 | $5.61 | $5.82 | $3.60 | 17,206 |
| 2015-12-23 | $5.80 | $5.85 | $5.79 | $5.85 | $3.61 | 27,530 |
| 2015-12-22 | $5.70 | $5.80 | $5.61 | $5.75 | $3.55 | 51,869 |
| 2015-12-21 | $5.79 | $5.80 | $5.71 | $5.72 | $3.54 | 11,191 |
| 2015-12-18 | $5.75 | $5.77 | $5.75 | $5.76 | $3.56 | 5,977 |
| 2015-12-17 | $5.51 | $5.77 | $5.50 | $5.77 | $3.56 | 71,046 |
| 2015-12-16 | $5.66 | $5.74 | $5.52 | $5.72 | $3.53 | 37,757 |
| 2015-12-15 | $5.46 | $5.63 | $5.43 | $5.57 | $3.44 | 43,233 |
| 2015-12-14 | $5.57 | $5.60 | $5.46 | $5.52 | $3.41 | 10,213 |
| 2015-12-11 | $5.56 | $5.62 | $5.50 | $5.50 | $3.40 | 15,981 |
| 2015-12-10 | $5.57 | $5.68 | $5.55 | $5.62 | $3.47 | 20,921 |
| 2015-12-09 | $5.65 | $5.73 | $5.60 | $5.61 | $3.47 | 20,006 |
| 2015-12-08 | $5.70 | $5.70 | $5.42 | $5.52 | $3.41 | 56,172 |
| 2015-12-07 | $5.75 | $5.76 | $5.69 | $5.71 | $3.53 | 15,215 |
| 2015-12-04 | $5.69 | $5.81 | $5.69 | $5.81 | $3.59 | 26,089 |
| 2015-12-03 | $5.74 | $5.82 | $5.72 | $5.74 | $3.55 | 36,939 |
| 2015-12-02 | $5.70 | $5.74 | $5.68 | $5.70 | $3.52 | 11,584 |
| 2015-12-01 | $5.77 | $5.81 | $5.77 | $5.77 | $3.56 | 6,610 |
| 2015-11-30 | $5.84 | $5.85 | $5.77 | $5.79 | $3.58 | 16,372 |
| 2015-11-27 | $5.89 | $5.89 | $5.81 | $5.82 | $3.60 | 11,295 |
| 2015-11-25 | $5.95 | $5.96 | $5.87 | $5.89 | $3.64 | 9,544 |
| 2015-11-24 | $5.96 | $6.02 | $5.89 | $5.98 | $3.69 | 14,067 |
| 2015-11-23 | $5.96 | $6.00 | $5.95 | $5.96 | $3.68 | 17,984 |
| 2015-11-20 | $5.95 | $6.00 | $5.93 | $5.97 | $3.69 | 18,126 |
| 2015-11-19 | $5.88 | $5.91 | $5.86 | $5.91 | $3.65 | 14,737 |
| 2015-11-18 | $5.87 | $5.94 | $5.77 | $5.83 | $3.60 | 12,718 |
| 2015-11-17 | $5.85 | $5.85 | $5.82 | $5.85 | $3.61 | 18,261 |
| 2015-11-16 | $5.88 | $5.88 | $5.84 | $5.84 | $3.61 | 20,283 |
| 2015-11-13 | $5.96 | $5.97 | $5.91 | $5.93 | $3.66 | 15,284 |
| 2015-11-12 | $5.98 | $6.01 | $5.95 | $5.98 | $3.69 | 14,139 |
| 2015-11-11 | $6.05 | $6.05 | $6.01 | $6.03 | $3.73 | 9,015 |
| 2015-11-10 | $6.12 | $6.12 | $5.74 | $6.01 | $3.71 | 17,834 |
| 2015-11-09 | $6.13 | $6.17 | $6.06 | $6.12 | $3.78 | 9,405 |
| 2015-11-06 | $6.19 | $6.19 | $6.16 | $6.17 | $3.81 | 11,553 |
| 2015-11-05 | $6.29 | $6.29 | $6.22 | $6.23 | $3.85 | 5,710 |
| 2015-11-04 | $6.23 | $6.29 | $6.23 | $6.27 | $3.87 | 5,668 |
| 2015-11-03 | $6.21 | $6.30 | $6.20 | $6.30 | $3.89 | 15,170 |
| 2015-11-02 | $6.23 | $6.23 | $6.16 | $6.20 | $3.83 | 10,614 |
| 2015-10-30 | $6.19 | $6.22 | $6.14 | $6.19 | $3.82 | 38,432 |
| 2015-10-29 | $6.20 | $6.25 | $6.19 | $6.23 | $3.85 | 17,764 |
| 2015-10-28 | $6.25 | $6.30 | $6.25 | $6.26 | $3.87 | 15,839 |
| 2015-10-27 | $6.31 | $6.35 | $6.26 | $6.35 | $3.92 | 5,896 |
| 2015-10-26 | $6.39 | $6.39 | $6.23 | $6.37 | $3.93 | 3,412 |
| 2015-10-23 | $6.30 | $6.39 | $6.30 | $6.39 | $3.95 | 12,040 |
| 2015-10-22 | $6.23 | $6.33 | $6.20 | $6.27 | $3.87 | 6,860 |
| 2015-10-21 | $6.24 | $6.25 | $6.22 | $6.22 | $3.84 | 3,348 |
| 2015-10-20 | $6.20 | $6.34 | $6.18 | $6.25 | $3.86 | 6,290 |
| 2015-10-19 | $6.23 | $6.28 | $6.20 | $6.25 | $3.86 | 15,229 |
| 2015-10-16 | $6.27 | $6.31 | $6.25 | $6.29 | $3.89 | 5,597 |
| 2015-10-15 | $6.26 | $6.30 | $6.21 | $6.30 | $3.89 | 8,580 |
| 2015-10-14 | $6.29 | $6.29 | $6.21 | $6.23 | $3.85 | 5,488 |
| 2015-10-13 | $6.26 | $6.27 | $6.18 | $6.24 | $3.86 | 27,894 |
| 2015-10-12 | $6.32 | $6.39 | $6.31 | $6.39 | $3.95 | 18,936 |
| 2015-10-09 | $6.29 | $6.32 | $6.27 | $6.32 | $3.90 | 31,000 |
| 2015-10-08 | $6.25 | $6.25 | $6.15 | $6.22 | $3.84 | 18,630 |
| 2015-10-07 | $6.20 | $6.30 | $6.18 | $6.25 | $3.86 | 57,309 |
| 2015-10-06 | $6.07 | $6.18 | $6.07 | $6.17 | $3.81 | 68,874 |
| 2015-10-05 | $6.02 | $6.12 | $6.02 | $6.11 | $3.77 | 20,733 |
| 2015-10-02 | $5.94 | $6.05 | $5.91 | $6.02 | $3.72 | 65,383 |
| 2015-10-01 | $6.00 | $6.00 | $5.95 | $5.95 | $3.68 | 36,403 |
| 2015-09-30 | $5.92 | $5.99 | $5.91 | $5.98 | $3.69 | 18,193 |
| 2015-09-29 | $5.94 | $5.95 | $5.81 | $5.88 | $3.63 | 40,470 |
| 2015-09-28 | $6.08 | $6.12 | $5.81 | $5.84 | $3.61 | 71,138 |
| 2015-09-25 | $6.00 | $6.10 | $5.98 | $6.03 | $3.73 | 12,395 |
| 2015-09-24 | $5.92 | $6.01 | $5.88 | $5.94 | $3.67 | 28,927 |
| 2015-09-23 | $6.07 | $6.07 | $5.96 | $5.96 | $3.68 | 29,367 |
| 2015-09-22 | $6.00 | $6.06 | $5.94 | $6.01 | $3.71 | 42,106 |
| 2015-09-21 | $6.14 | $6.15 | $6.08 | $6.12 | $3.78 | 34,465 |
| 2015-09-18 | $6.20 | $6.20 | $6.12 | $6.12 | $3.78 | 13,433 |
| 2015-09-17 | $6.12 | $6.22 | $6.05 | $6.22 | $3.84 | 48,615 |
| 2015-09-16 | $6.17 | $6.25 | $6.09 | $6.24 | $3.76 | 16,368 |
| 2015-09-15 | $6.10 | $6.15 | $6.10 | $6.10 | $3.67 | 10,889 |
| 2015-09-14 | $6.10 | $6.10 | $6.05 | $6.09 | $3.67 | 10,824 |
| 2015-09-11 | $6.10 | $6.10 | $6.05 | $6.06 | $3.65 | 3,750 |
| 2015-09-10 | $5.96 | $6.08 | $5.95 | $6.06 | $3.65 | 18,773 |
| 2015-09-09 | $6.14 | $6.14 | $5.96 | $5.97 | $3.60 | 28,357 |
| 2015-09-08 | $6.03 | $6.14 | $6.03 | $6.07 | $3.66 | 30,289 |
| 2015-09-04 | $6.13 | $6.15 | $6.04 | $6.08 | $3.66 | 7,858 |
Aberdeen Emerging Markets Equity Income Fund Inc (AEF) News Headlines
Recent Aberdeen Emerging Markets Equity Income Fund Inc (AEF) News
Similar Companies to Aberdeen Emerging Markets Equity Income Fund Inc (AEF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |