Saba Capital Income & Opportunities Fund (BRW) Exchange: NYSE NAT
Data as of May 9, 2025
$7.65 ($-0.03) -0.39%
Saba Capital Income & Opportunities Fund - Daily Information
Click for more stock information on Saba Capital Income & Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.66 |
| Previous Close | $7.65 |
| High | $7.73 |
| Low | $7.59 |
| Adjusted Open | $7.66 |
| Previous Adjusted Close | $7.65 |
| Adjusted High | $7.73 |
| Adjusted Low | $7.59 |
About Saba Capital Income & Opportunities Fund (BRW)
Saba Capital Income & Opportunities Fund is a publicly-traded registered closed-end management investment company with an investment objective to provide investors with a high level of current income, with a secondary goal of capital appreciation. The Fund’s common shares trade on the New York Stock Exchange under the ticker symbol “BRW”. The Fund is managed by Saba Capital Management, L.P.
Invest in Saba Capital Income & Opportunities Fund (BRW)
Historical Stock Data for Saba Capital Income & Opportunities Fund (BRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $7.66 | $7.73 | $7.59 | $7.65 | $7.65 | 48,709 |
| 2025-05-08 | $7.66 | $7.71 | $7.65 | $7.68 | $7.68 | 144,482 |
| 2025-05-07 | $7.63 | $7.69 | $7.59 | $7.69 | $7.69 | 124,434 |
| 2025-05-06 | $7.60 | $7.66 | $7.53 | $7.63 | $7.63 | 140,756 |
| 2025-05-05 | $7.66 | $7.68 | $7.57 | $7.64 | $7.64 | 172,843 |
| 2025-05-02 | $7.52 | $7.61 | $7.52 | $7.57 | $7.57 | 139,291 |
| 2025-05-01 | $7.70 | $7.70 | $7.44 | $7.51 | $7.51 | 223,836 |
| 2025-04-30 | $7.57 | $7.70 | $7.54 | $7.68 | $7.68 | 217,116 |
| 2025-04-29 | $7.45 | $7.63 | $7.45 | $7.58 | $7.58 | 201,617 |
| 2025-04-28 | $7.41 | $7.48 | $7.34 | $7.46 | $7.46 | 89,050 |
| 2025-04-25 | $7.45 | $7.47 | $7.38 | $7.43 | $7.43 | 106,273 |
| 2025-04-24 | $7.47 | $7.47 | $7.36 | $7.45 | $7.45 | 90,525 |
| 2025-04-23 | $7.37 | $7.45 | $7.30 | $7.41 | $7.41 | 132,436 |
| 2025-04-22 | $7.20 | $7.35 | $7.20 | $7.30 | $7.30 | 127,914 |
| 2025-04-21 | $7.29 | $7.31 | $7.13 | $7.19 | $7.19 | 122,812 |
| 2025-04-17 | $7.16 | $7.32 | $7.16 | $7.25 | $7.25 | 107,971 |
| 2025-04-16 | $7.25 | $7.29 | $7.15 | $7.18 | $7.18 | 78,610 |
| 2025-04-15 | $7.09 | $7.28 | $7.09 | $7.20 | $7.20 | 111,627 |
| 2025-04-14 | $7.10 | $7.19 | $7.09 | $7.13 | $7.13 | 131,991 |
| 2025-04-11 | $7.06 | $7.31 | $6.96 | $7.09 | $7.09 | 351,511 |
| 2025-04-10 | $7.40 | $7.41 | $7.06 | $7.18 | $7.18 | 161,451 |
| 2025-04-09 | $6.93 | $7.45 | $6.91 | $7.36 | $7.36 | 274,698 |
| 2025-04-08 | $7.12 | $7.35 | $7.01 | $7.07 | $6.99 | 292,416 |
| 2025-04-07 | $7.24 | $7.36 | $7.00 | $7.00 | $6.92 | 350,100 |
| 2025-04-04 | $7.52 | $7.59 | $7.25 | $7.27 | $7.27 | 430,724 |
| 2025-04-03 | $7.70 | $7.71 | $7.57 | $7.60 | $7.60 | 340,490 |
| 2025-04-02 | $7.78 | $7.80 | $7.75 | $7.77 | $7.77 | 70,266 |
| 2025-04-01 | $7.75 | $7.80 | $7.75 | $7.77 | $7.77 | 184,198 |
| 2025-03-31 | $7.79 | $7.80 | $7.72 | $7.76 | $7.76 | 227,363 |
| 2025-03-28 | $7.81 | $7.81 | $7.75 | $7.75 | $7.75 | 199,418 |
| 2025-03-27 | $7.76 | $7.78 | $7.72 | $7.78 | $7.78 | 83,178 |
| 2025-03-26 | $7.80 | $7.83 | $7.75 | $7.76 | $7.76 | 107,331 |
| 2025-03-25 | $7.79 | $7.84 | $7.78 | $7.82 | $7.82 | 109,088 |
| 2025-03-24 | $7.81 | $7.84 | $7.77 | $7.79 | $7.79 | 123,928 |
| 2025-03-21 | $7.75 | $7.79 | $7.70 | $7.78 | $7.78 | 122,880 |
| 2025-03-20 | $7.73 | $7.77 | $7.70 | $7.74 | $7.74 | 43,730 |
| 2025-03-19 | $7.64 | $7.72 | $7.63 | $7.70 | $7.70 | 132,931 |
| 2025-03-18 | $7.72 | $7.73 | $7.65 | $7.67 | $7.67 | 104,541 |
| 2025-03-17 | $7.68 | $7.73 | $7.64 | $7.69 | $7.69 | 69,354 |
| 2025-03-14 | $7.60 | $7.74 | $7.60 | $7.66 | $7.66 | 70,093 |
| 2025-03-13 | $7.60 | $7.68 | $7.55 | $7.60 | $7.60 | 148,656 |
| 2025-03-12 | $7.69 | $7.74 | $7.57 | $7.63 | $7.63 | 170,262 |
| 2025-03-11 | $7.79 | $7.81 | $7.62 | $7.69 | $7.69 | 172,613 |
| 2025-03-10 | $7.86 | $7.87 | $7.82 | $7.85 | $7.85 | 134,354 |
| 2025-03-07 | $7.85 | $7.90 | $7.84 | $7.84 | $7.84 | 145,407 |
| 2025-03-06 | $7.84 | $7.87 | $7.80 | $7.82 | $7.82 | 135,429 |
| 2025-03-05 | $7.90 | $7.90 | $7.81 | $7.84 | $7.84 | 115,428 |
| 2025-03-04 | $7.88 | $7.89 | $7.81 | $7.88 | $7.88 | 193,630 |
| 2025-03-03 | $7.95 | $7.95 | $7.87 | $7.87 | $7.87 | 253,474 |
| 2025-02-28 | $7.95 | $7.98 | $7.91 | $7.96 | $7.96 | 144,230 |
| 2025-02-27 | $7.90 | $7.99 | $7.88 | $7.91 | $7.91 | 169,604 |
| 2025-02-26 | $7.90 | $7.92 | $7.87 | $7.90 | $7.90 | 282,701 |
| 2025-02-25 | $7.93 | $7.95 | $7.87 | $7.88 | $7.88 | 149,540 |
| 2025-02-24 | $7.92 | $7.97 | $7.90 | $7.93 | $7.93 | 216,848 |
| 2025-02-21 | $7.88 | $7.90 | $7.84 | $7.88 | $7.88 | 136,321 |
| 2025-02-20 | $7.87 | $7.90 | $7.83 | $7.84 | $7.84 | 90,351 |
| 2025-02-19 | $7.87 | $7.90 | $7.86 | $7.88 | $7.88 | 61,829 |
| 2025-02-18 | $7.90 | $7.90 | $7.87 | $7.90 | $7.90 | 176,095 |
| 2025-02-14 | $7.83 | $7.89 | $7.82 | $7.86 | $7.86 | 103,602 |
| 2025-02-13 | $7.77 | $7.84 | $7.77 | $7.83 | $7.83 | 98,908 |
| 2025-02-12 | $7.78 | $7.81 | $7.76 | $7.78 | $7.78 | 132,069 |
| 2025-02-11 | $7.81 | $7.87 | $7.76 | $7.79 | $7.79 | 254,845 |
| 2025-02-10 | $7.84 | $7.88 | $7.82 | $7.86 | $7.78 | 209,410 |
| 2025-02-07 | $7.80 | $7.87 | $7.78 | $7.82 | $7.74 | 301,434 |
| 2025-02-06 | $7.82 | $7.84 | $7.79 | $7.80 | $7.72 | 202,212 |
| 2025-02-05 | $7.85 | $7.87 | $7.78 | $7.83 | $7.75 | 198,572 |
| 2025-02-04 | $7.95 | $7.95 | $7.81 | $7.85 | $7.77 | 332,336 |
| 2025-02-03 | $7.85 | $7.95 | $7.81 | $7.92 | $7.83 | 320,925 |
| 2025-01-31 | $7.93 | $7.96 | $7.88 | $7.92 | $7.92 | 267,871 |
| 2025-01-30 | $7.80 | $7.88 | $7.75 | $7.86 | $7.86 | 172,755 |
| 2025-01-29 | $7.81 | $7.84 | $7.74 | $7.76 | $7.76 | 171,113 |
| 2025-01-28 | $7.80 | $7.86 | $7.78 | $7.79 | $7.79 | 266,671 |
| 2025-01-27 | $7.75 | $7.81 | $7.69 | $7.78 | $7.78 | 242,531 |
| 2025-01-24 | $7.80 | $7.80 | $7.72 | $7.75 | $7.75 | 163,932 |
| 2025-01-23 | $7.80 | $7.80 | $7.64 | $7.77 | $7.77 | 190,510 |
| 2025-01-22 | $7.78 | $7.79 | $7.72 | $7.78 | $7.78 | 138,299 |
| 2025-01-21 | $7.77 | $7.84 | $7.77 | $7.78 | $7.78 | 110,201 |
| 2025-01-17 | $7.81 | $7.85 | $7.73 | $7.77 | $7.77 | 1,655,043 |
| 2025-01-16 | $7.73 | $7.86 | $7.71 | $7.81 | $7.81 | 524,474 |
| 2025-01-15 | $7.65 | $7.71 | $7.63 | $7.70 | $7.70 | 234,785 |
| 2025-01-14 | $7.63 | $7.69 | $7.58 | $7.61 | $7.61 | 199,325 |
| 2025-01-13 | $7.59 | $7.69 | $7.56 | $7.63 | $7.63 | 408,359 |
| 2025-01-10 | $7.76 | $7.76 | $7.61 | $7.67 | $7.67 | 164,786 |
| 2025-01-08 | $7.92 | $7.92 | $7.78 | $7.83 | $7.74 | 247,847 |
| 2025-01-07 | $7.90 | $7.96 | $7.87 | $7.89 | $7.80 | 200,821 |
| 2025-01-06 | $7.99 | $7.99 | $7.89 | $7.90 | $7.81 | 171,244 |
| 2025-01-03 | $7.81 | $7.98 | $7.77 | $7.93 | $7.84 | 257,331 |
| 2025-01-02 | $7.66 | $7.81 | $7.66 | $7.81 | $7.72 | 210,182 |
| 2024-12-31 | $7.67 | $7.71 | $7.57 | $7.62 | $7.54 | 705,250 |
| 2024-12-30 | $7.50 | $7.65 | $7.46 | $7.62 | $7.54 | 303,024 |
| 2024-12-27 | $7.51 | $7.56 | $7.49 | $7.54 | $7.46 | 165,266 |
| 2024-12-26 | $7.70 | $7.72 | $7.54 | $7.56 | $7.48 | 382,238 |
| 2024-12-24 | $7.70 | $7.74 | $7.64 | $7.72 | $7.64 | 143,156 |
| 2024-12-23 | $7.73 | $7.75 | $7.68 | $7.73 | $7.65 | 104,213 |
| 2024-12-20 | $7.61 | $7.77 | $7.54 | $7.73 | $7.73 | 149,478 |
| 2024-12-19 | $7.70 | $7.79 | $7.70 | $7.73 | $7.73 | 243,860 |
| 2024-12-18 | $7.87 | $7.88 | $7.65 | $7.65 | $7.65 | 193,361 |
| 2024-12-17 | $7.82 | $7.87 | $7.77 | $7.84 | $7.84 | 205,239 |
| 2024-12-16 | $7.74 | $7.86 | $7.74 | $7.83 | $7.83 | 127,093 |
| 2024-12-13 | $7.75 | $7.88 | $7.75 | $7.82 | $7.82 | 185,594 |
| 2024-12-12 | $7.87 | $7.90 | $7.80 | $7.80 | $7.80 | 134,071 |
| 2024-12-11 | $7.84 | $7.95 | $7.84 | $7.87 | $7.87 | 216,820 |
| 2024-12-10 | $7.95 | $7.96 | $7.91 | $7.93 | $7.93 | 181,026 |
| 2024-12-09 | $7.97 | $8.04 | $7.96 | $8.04 | $7.95 | 618,770 |
| 2024-12-06 | $7.91 | $8.00 | $7.91 | $7.96 | $7.88 | 189,264 |
| 2024-12-05 | $7.90 | $7.97 | $7.60 | $7.96 | $7.88 | 220,057 |
| 2024-12-04 | $7.90 | $7.93 | $7.86 | $7.92 | $7.84 | 228,537 |
| 2024-12-03 | $7.94 | $7.94 | $7.78 | $7.89 | $7.81 | 267,164 |
| 2024-12-02 | $7.83 | $7.92 | $7.82 | $7.91 | $7.83 | 263,378 |
| 2024-11-29 | $7.79 | $7.84 | $7.77 | $7.84 | $7.76 | 89,082 |
| 2024-11-27 | $7.70 | $7.79 | $7.70 | $7.77 | $7.77 | 148,827 |
| 2024-11-26 | $7.63 | $7.73 | $7.62 | $7.72 | $7.72 | 147,944 |
| 2024-11-25 | $7.60 | $7.64 | $7.59 | $7.64 | $7.64 | 118,744 |
| 2024-11-22 | $7.55 | $7.61 | $7.55 | $7.61 | $7.61 | 343,683 |
| 2024-11-21 | $7.57 | $7.60 | $7.56 | $7.59 | $7.59 | 78,881 |
| 2024-11-20 | $7.60 | $7.60 | $7.57 | $7.58 | $7.58 | 60,895 |
| 2024-11-19 | $7.56 | $7.60 | $7.56 | $7.57 | $7.57 | 101,723 |
| 2024-11-18 | $7.55 | $7.56 | $7.52 | $7.56 | $7.56 | 135,249 |
| 2024-11-15 | $7.52 | $7.56 | $7.51 | $7.54 | $7.54 | 141,049 |
| 2024-11-14 | $7.52 | $7.54 | $7.50 | $7.54 | $7.54 | 91,587 |
| 2024-11-13 | $7.56 | $7.56 | $7.51 | $7.54 | $7.54 | 156,966 |
| 2024-11-12 | $7.51 | $7.55 | $7.48 | $7.55 | $7.55 | 146,196 |
| 2024-11-11 | $7.45 | $7.53 | $7.45 | $7.53 | $7.53 | 177,601 |
| 2024-11-08 | $7.44 | $7.49 | $7.42 | $7.48 | $7.48 | 184,936 |
| 2024-11-07 | $7.50 | $7.52 | $7.47 | $7.50 | $7.42 | 229,893 |
| 2024-11-06 | $7.51 | $7.56 | $7.48 | $7.51 | $7.43 | 198,650 |
| 2024-11-05 | $7.55 | $7.55 | $7.49 | $7.51 | $7.43 | 113,791 |
| 2024-11-04 | $7.54 | $7.55 | $7.48 | $7.53 | $7.45 | 76,539 |
| 2024-11-01 | $7.49 | $7.57 | $7.49 | $7.54 | $7.46 | 202,308 |
| 2024-10-31 | $7.50 | $7.51 | $7.47 | $7.50 | $7.42 | 139,009 |
| 2024-10-30 | $7.50 | $7.52 | $7.48 | $7.50 | $7.42 | 144,572 |
| 2024-10-29 | $7.44 | $7.50 | $7.41 | $7.50 | $7.42 | 53,267 |
| 2024-10-28 | $7.43 | $7.44 | $7.39 | $7.43 | $7.35 | 116,018 |
| 2024-10-25 | $7.37 | $7.44 | $7.37 | $7.40 | $7.32 | 84,888 |
| 2024-10-24 | $7.43 | $7.46 | $7.37 | $7.42 | $7.34 | 102,808 |
| 2024-10-23 | $7.43 | $7.45 | $7.39 | $7.43 | $7.35 | 96,494 |
| 2024-10-22 | $7.45 | $7.47 | $7.43 | $7.43 | $7.35 | 75,377 |
| 2024-10-21 | $7.43 | $7.46 | $7.40 | $7.45 | $7.37 | 169,294 |
| 2024-10-18 | $7.40 | $7.44 | $7.36 | $7.43 | $7.35 | 176,009 |
| 2024-10-17 | $7.41 | $7.41 | $7.35 | $7.38 | $7.30 | 133,915 |
| 2024-10-16 | $7.35 | $7.41 | $7.35 | $7.41 | $7.33 | 89,716 |
| 2024-10-15 | $7.41 | $7.44 | $7.32 | $7.35 | $7.27 | 135,736 |
| 2024-10-14 | $7.40 | $7.42 | $7.40 | $7.41 | $7.33 | 56,086 |
| 2024-10-11 | $7.42 | $7.42 | $7.32 | $7.40 | $7.40 | 123,395 |
| 2024-10-10 | $7.47 | $7.48 | $7.36 | $7.41 | $7.41 | 112,044 |
| 2024-10-09 | $7.47 | $7.55 | $7.45 | $7.48 | $7.48 | 140,013 |
| 2024-10-08 | $7.55 | $7.57 | $7.52 | $7.57 | $7.48 | 236,488 |
| 2024-10-07 | $7.52 | $7.54 | $7.49 | $7.54 | $7.54 | 218,141 |
| 2024-10-04 | $7.52 | $7.53 | $7.48 | $7.51 | $7.51 | 107,584 |
| 2024-10-03 | $7.43 | $7.53 | $7.43 | $7.49 | $7.49 | 149,813 |
| 2024-10-02 | $7.47 | $7.50 | $7.41 | $7.46 | $7.46 | 123,440 |
| 2024-10-01 | $7.57 | $7.58 | $7.38 | $7.46 | $7.46 | 288,727 |
| 2024-09-30 | $7.47 | $7.59 | $7.45 | $7.59 | $7.59 | 350,885 |
| 2024-09-27 | $7.44 | $7.48 | $7.42 | $7.45 | $7.45 | 143,091 |
| 2024-09-26 | $7.39 | $7.44 | $7.38 | $7.41 | $7.41 | 105,061 |
| 2024-09-25 | $7.39 | $7.44 | $7.38 | $7.40 | $7.40 | 102,955 |
| 2024-09-24 | $7.38 | $7.42 | $7.38 | $7.39 | $7.39 | 71,981 |
| 2024-09-23 | $7.43 | $7.43 | $7.37 | $7.39 | $7.39 | 108,073 |
| 2024-09-20 | $7.42 | $7.43 | $7.38 | $7.40 | $7.40 | 66,396 |
| 2024-09-19 | $7.42 | $7.42 | $7.36 | $7.40 | $7.40 | 102,149 |
| 2024-09-18 | $7.40 | $7.42 | $7.34 | $7.38 | $7.38 | 121,514 |
| 2024-09-17 | $7.41 | $7.45 | $7.35 | $7.40 | $7.40 | 54,139 |
| 2024-09-16 | $7.40 | $7.40 | $7.35 | $7.40 | $7.40 | 53,460 |
| 2024-09-13 | $7.42 | $7.42 | $7.35 | $7.36 | $7.36 | 121,093 |
| 2024-09-12 | $7.37 | $7.44 | $7.35 | $7.38 | $7.38 | 139,021 |
| 2024-09-11 | $7.35 | $7.42 | $7.34 | $7.40 | $7.40 | 77,276 |
| 2024-09-10 | $7.38 | $7.39 | $7.34 | $7.35 | $7.35 | 66,695 |
| 2024-09-09 | $7.40 | $7.46 | $7.37 | $7.42 | $7.34 | 100,312 |
| 2024-09-06 | $7.40 | $7.47 | $7.33 | $7.40 | $7.32 | 124,793 |
| 2024-09-05 | $7.40 | $7.47 | $7.39 | $7.40 | $7.32 | 116,649 |
| 2024-09-04 | $7.40 | $7.45 | $7.36 | $7.42 | $7.34 | 79,552 |
| 2024-09-03 | $7.40 | $7.42 | $7.35 | $7.40 | $7.32 | 150,631 |
| 2024-08-30 | $7.43 | $7.43 | $7.36 | $7.40 | $7.32 | 76,673 |
| 2024-08-29 | $7.36 | $7.41 | $7.30 | $7.40 | $7.40 | 103,695 |
| 2024-08-28 | $7.42 | $7.46 | $7.30 | $7.31 | $7.31 | 103,565 |
| 2024-08-27 | $7.39 | $7.44 | $7.35 | $7.40 | $7.40 | 111,246 |
| 2024-08-26 | $7.46 | $7.48 | $7.39 | $7.40 | $7.40 | 80,121 |
| 2024-08-23 | $7.45 | $7.47 | $7.40 | $7.44 | $7.44 | 74,343 |
| 2024-08-22 | $7.38 | $7.48 | $7.37 | $7.42 | $7.42 | 242,150 |
| 2024-08-21 | $7.41 | $7.46 | $7.36 | $7.42 | $7.42 | 148,524 |
| 2024-08-20 | $7.40 | $7.41 | $7.34 | $7.37 | $7.37 | 239,948 |
| 2024-08-19 | $7.25 | $7.36 | $7.25 | $7.33 | $7.33 | 193,833 |
| 2024-08-16 | $7.31 | $7.32 | $7.24 | $7.29 | $7.29 | 108,503 |
| 2024-08-15 | $7.27 | $7.32 | $7.23 | $7.32 | $7.32 | 82,140 |
| 2024-08-14 | $7.29 | $7.33 | $7.24 | $7.27 | $7.27 | 64,066 |
| 2024-08-13 | $7.35 | $7.35 | $7.25 | $7.29 | $7.29 | 77,152 |
| 2024-08-12 | $7.27 | $7.35 | $7.25 | $7.29 | $7.29 | 132,183 |
| 2024-08-09 | $7.31 | $7.31 | $7.25 | $7.29 | $7.29 | 94,749 |
| 2024-08-08 | $7.34 | $7.45 | $7.34 | $7.40 | $7.31 | 217,172 |
| 2024-08-07 | $7.33 | $7.38 | $7.29 | $7.33 | $7.25 | 146,893 |
| 2024-08-06 | $7.24 | $7.34 | $7.23 | $7.29 | $7.21 | 102,206 |
| 2024-08-05 | $7.24 | $7.27 | $7.21 | $7.22 | $7.14 | 186,274 |
| 2024-08-02 | $7.26 | $7.34 | $7.22 | $7.30 | $7.22 | 178,985 |
| 2024-08-01 | $7.30 | $7.35 | $7.27 | $7.27 | $7.19 | 120,706 |
| 2024-07-31 | $7.31 | $7.35 | $7.27 | $7.30 | $7.22 | 147,525 |
| 2024-07-30 | $7.27 | $7.30 | $7.24 | $7.25 | $7.17 | 164,986 |
| 2024-07-29 | $7.23 | $7.25 | $7.20 | $7.24 | $7.16 | 109,460 |
| 2024-07-26 | $7.28 | $7.28 | $7.22 | $7.22 | $7.14 | 96,046 |
| 2024-07-25 | $7.15 | $7.24 | $7.15 | $7.24 | $7.16 | 146,721 |
| 2024-07-24 | $7.15 | $7.23 | $7.15 | $7.17 | $7.08 | 66,637 |
| 2024-07-23 | $7.30 | $7.30 | $7.17 | $7.18 | $7.10 | 75,205 |
| 2024-07-22 | $7.29 | $7.32 | $7.18 | $7.23 | $7.15 | 102,300 |
| 2024-07-19 | $7.24 | $7.36 | $7.12 | $7.32 | $7.24 | 1,521,162 |
| 2024-07-18 | $7.22 | $7.26 | $7.21 | $7.23 | $7.14 | 135,336 |
| 2024-07-17 | $7.19 | $7.28 | $7.16 | $7.24 | $7.16 | 228,714 |
| 2024-07-16 | $7.18 | $7.28 | $7.15 | $7.23 | $7.15 | 258,629 |
| 2024-07-15 | $7.08 | $7.20 | $7.08 | $7.15 | $7.07 | 279,405 |
| 2024-07-12 | $7.05 | $7.10 | $7.03 | $7.10 | $7.02 | 92,769 |
| 2024-07-11 | $6.92 | $7.02 | $6.92 | $7.00 | $6.92 | 83,903 |
| 2024-07-10 | $6.90 | $6.98 | $6.90 | $6.94 | $6.86 | 128,490 |
| 2024-07-09 | $7.03 | $7.03 | $6.90 | $6.92 | $6.84 | 187,460 |
| 2024-07-08 | $7.08 | $7.15 | $7.07 | $7.08 | $6.91 | 119,601 |
| 2024-07-05 | $7.11 | $7.13 | $7.07 | $7.09 | $6.92 | 120,948 |
| 2024-07-03 | $7.04 | $7.14 | $7.04 | $7.12 | $6.95 | 71,577 |
| 2024-07-02 | $7.09 | $7.12 | $7.00 | $7.03 | $6.86 | 88,711 |
| 2024-07-01 | $7.00 | $7.20 | $7.00 | $7.06 | $6.89 | 259,020 |
| 2024-06-28 | $7.01 | $7.04 | $6.95 | $7.04 | $6.87 | 90,166 |
| 2024-06-27 | $6.90 | $7.03 | $6.90 | $6.94 | $6.78 | 177,410 |
| 2024-06-26 | $6.87 | $6.91 | $6.87 | $6.91 | $6.75 | 104,974 |
| 2024-06-25 | $6.93 | $6.98 | $6.86 | $6.90 | $6.74 | 163,770 |
| 2024-06-24 | $6.97 | $7.01 | $6.90 | $6.95 | $6.79 | 203,686 |
| 2024-06-21 | $7.03 | $7.03 | $6.95 | $7.01 | $7.01 | 73,837 |
| 2024-06-20 | $6.95 | $7.01 | $6.95 | $6.99 | $6.99 | 81,718 |
| 2024-06-18 | $7.06 | $7.08 | $6.97 | $6.97 | $6.97 | 205,377 |
| 2024-06-17 | $7.08 | $7.09 | $7.05 | $7.06 | $7.06 | 132,207 |
| 2024-06-14 | $7.10 | $7.14 | $7.08 | $7.09 | $7.09 | 61,548 |
| 2024-06-13 | $7.12 | $7.14 | $7.10 | $7.13 | $7.13 | 58,783 |
| 2024-06-12 | $7.13 | $7.17 | $7.12 | $7.13 | $7.13 | 55,491 |
| 2024-06-11 | $7.15 | $7.16 | $7.09 | $7.10 | $7.10 | 78,512 |
| 2024-06-10 | $7.21 | $7.26 | $7.17 | $7.19 | $7.10 | 236,947 |
| 2024-06-07 | $7.28 | $7.32 | $7.21 | $7.25 | $7.16 | 71,513 |
| 2024-06-06 | $7.31 | $7.31 | $7.21 | $7.27 | $7.18 | 96,028 |
| 2024-06-05 | $7.30 | $7.34 | $7.28 | $7.30 | $7.21 | 107,639 |
| 2024-06-04 | $7.37 | $7.37 | $7.23 | $7.23 | $7.14 | 149,198 |
| 2024-06-03 | $7.31 | $7.40 | $7.31 | $7.37 | $7.28 | 114,104 |
| 2024-05-31 | $7.31 | $7.39 | $7.28 | $7.31 | $7.22 | 84,108 |
| 2024-05-30 | $7.24 | $7.29 | $7.24 | $7.28 | $7.19 | 89,079 |
| 2024-05-29 | $7.29 | $7.29 | $7.21 | $7.24 | $7.15 | 56,955 |
| 2024-05-28 | $7.20 | $7.29 | $7.20 | $7.29 | $7.20 | 84,932 |
| 2024-05-24 | $7.24 | $7.28 | $7.18 | $7.26 | $7.17 | 93,819 |
| 2024-05-23 | $7.25 | $7.25 | $7.15 | $7.17 | $7.09 | 100,334 |
| 2024-05-22 | $7.25 | $7.30 | $7.20 | $7.20 | $7.12 | 73,339 |
| 2024-05-21 | $7.31 | $7.32 | $7.26 | $7.26 | $7.17 | 114,532 |
| 2024-05-20 | $7.23 | $7.29 | $7.23 | $7.28 | $7.19 | 89,443 |
| 2024-05-17 | $7.22 | $7.30 | $7.21 | $7.24 | $7.15 | 49,693 |
| 2024-05-16 | $7.26 | $7.29 | $7.22 | $7.26 | $7.17 | 100,079 |
| 2024-05-15 | $7.29 | $7.32 | $7.26 | $7.26 | $7.17 | 106,627 |
| 2024-05-14 | $7.25 | $7.30 | $7.24 | $7.30 | $7.21 | 117,756 |
| 2024-05-13 | $7.23 | $7.28 | $7.22 | $7.25 | $7.16 | 79,569 |
| 2024-05-10 | $7.21 | $7.23 | $7.20 | $7.23 | $7.14 | 78,470 |
| 2024-05-09 | $7.19 | $7.22 | $7.19 | $7.21 | $7.12 | 104,332 |
| 2024-05-08 | $7.22 | $7.22 | $7.14 | $7.22 | $7.13 | 153,539 |
| 2024-05-07 | $7.33 | $7.33 | $7.30 | $7.31 | $7.14 | 124,231 |
| 2024-05-06 | $7.28 | $7.33 | $7.28 | $7.30 | $7.13 | 137,221 |
| 2024-05-03 | $7.30 | $7.31 | $7.26 | $7.28 | $7.11 | 155,038 |
| 2024-05-02 | $7.25 | $7.30 | $7.21 | $7.29 | $7.12 | 108,669 |
| 2024-05-01 | $7.20 | $7.27 | $7.18 | $7.25 | $7.08 | 213,602 |
| 2024-04-30 | $7.14 | $7.18 | $7.13 | $7.15 | $6.98 | 122,383 |
| 2024-04-29 | $7.13 | $7.15 | $7.12 | $7.14 | $6.97 | 133,385 |
| 2024-04-26 | $7.14 | $7.20 | $7.13 | $7.13 | $7.13 | 75,351 |
| 2024-04-25 | $7.14 | $7.17 | $7.11 | $7.14 | $7.14 | 112,503 |
| 2024-04-24 | $7.17 | $7.17 | $7.13 | $7.14 | $7.14 | 77,818 |
| 2024-04-23 | $7.16 | $7.19 | $7.13 | $7.15 | $7.15 | 66,998 |
| 2024-04-22 | $7.15 | $7.15 | $7.10 | $7.13 | $7.13 | 155,776 |
| 2024-04-19 | $7.12 | $7.22 | $7.12 | $7.17 | $7.17 | 51,444 |
| 2024-04-18 | $7.16 | $7.19 | $7.12 | $7.15 | $7.15 | 76,422 |
| 2024-04-17 | $7.11 | $7.15 | $7.09 | $7.15 | $7.15 | 68,626 |
| 2024-04-16 | $7.05 | $7.13 | $7.02 | $7.11 | $7.11 | 162,177 |
| 2024-04-15 | $7.15 | $7.19 | $7.02 | $7.05 | $7.05 | 331,854 |
| 2024-04-12 | $7.24 | $7.24 | $7.16 | $7.17 | $7.17 | 66,149 |
| 2024-04-11 | $7.26 | $7.27 | $7.20 | $7.22 | $7.22 | 90,431 |
| 2024-04-10 | $7.22 | $7.24 | $7.17 | $7.19 | $7.19 | 182,941 |
| 2024-04-09 | $7.25 | $7.27 | $7.23 | $7.23 | $7.23 | 73,741 |
| 2024-04-08 | $7.36 | $7.36 | $7.22 | $7.26 | $7.26 | 170,061 |
| 2024-04-05 | $7.37 | $7.44 | $7.36 | $7.41 | $7.32 | 237,019 |
| 2024-04-04 | $7.36 | $7.39 | $7.32 | $7.32 | $7.24 | 166,889 |
| 2024-04-03 | $7.34 | $7.38 | $7.33 | $7.35 | $7.26 | 149,352 |
| 2024-04-02 | $7.28 | $7.35 | $7.28 | $7.34 | $7.26 | 129,884 |
| 2024-04-01 | $7.29 | $7.33 | $7.26 | $7.30 | $7.22 | 200,605 |
| 2024-03-28 | $7.37 | $7.37 | $7.27 | $7.29 | $7.21 | 183,727 |
| 2024-03-27 | $7.25 | $7.34 | $7.25 | $7.34 | $7.26 | 91,056 |
| 2024-03-26 | $7.25 | $7.28 | $7.24 | $7.26 | $7.18 | 198,082 |
| 2024-03-25 | $7.23 | $7.25 | $7.19 | $7.24 | $7.16 | 166,135 |
| 2024-03-22 | $7.20 | $7.25 | $7.18 | $7.19 | $7.11 | 173,257 |
| 2024-03-21 | $7.23 | $7.23 | $7.18 | $7.20 | $7.12 | 156,382 |
| 2024-03-20 | $7.20 | $7.23 | $7.18 | $7.23 | $7.15 | 124,165 |
| 2024-03-19 | $7.25 | $7.27 | $7.18 | $7.21 | $7.13 | 193,283 |
| 2024-03-18 | $7.23 | $7.31 | $7.21 | $7.31 | $7.23 | 227,608 |
| 2024-03-15 | $7.28 | $7.28 | $7.20 | $7.21 | $7.13 | 101,623 |
| 2024-03-14 | $7.33 | $7.33 | $7.25 | $7.26 | $7.18 | 186,348 |
| 2024-03-13 | $7.31 | $7.33 | $7.28 | $7.30 | $7.22 | 212,017 |
| 2024-03-12 | $7.34 | $7.39 | $7.31 | $7.33 | $7.25 | 168,218 |
| 2024-03-11 | $7.30 | $7.40 | $7.30 | $7.36 | $7.27 | 123,504 |
| 2024-03-08 | $7.40 | $7.40 | $7.29 | $7.30 | $7.22 | 189,885 |
| 2024-03-07 | $7.45 | $7.50 | $7.37 | $7.44 | $7.27 | 375,758 |
| 2024-03-06 | $7.45 | $7.45 | $7.38 | $7.42 | $7.25 | 134,219 |
| 2024-03-05 | $7.39 | $7.43 | $7.38 | $7.42 | $7.25 | 152,962 |
| 2024-03-04 | $7.42 | $7.45 | $7.35 | $7.45 | $7.28 | 307,083 |
| 2024-03-01 | $7.33 | $7.38 | $7.32 | $7.33 | $7.16 | 213,626 |
| 2024-02-29 | $7.34 | $7.35 | $7.29 | $7.31 | $7.14 | 70,352 |
| 2024-02-28 | $7.25 | $7.30 | $7.25 | $7.29 | $7.12 | 111,083 |
| 2024-02-27 | $7.27 | $7.30 | $7.24 | $7.25 | $7.08 | 177,582 |
| 2024-02-26 | $7.22 | $7.28 | $7.16 | $7.27 | $7.10 | 252,449 |
| 2024-02-23 | $7.18 | $7.22 | $7.16 | $7.22 | $7.22 | 159,955 |
| 2024-02-22 | $7.19 | $7.20 | $7.15 | $7.19 | $7.19 | 121,694 |
| 2024-02-21 | $7.17 | $7.19 | $7.15 | $7.18 | $7.18 | 252,300 |
| 2024-02-20 | $7.18 | $7.22 | $7.15 | $7.18 | $7.18 | 417,684 |
| 2024-02-16 | $7.21 | $7.21 | $7.17 | $7.18 | $7.18 | 272,313 |
| 2024-02-15 | $7.23 | $7.30 | $7.21 | $7.21 | $7.21 | 304,121 |
| 2024-02-14 | $7.21 | $7.25 | $7.21 | $7.25 | $7.25 | 212,259 |
| 2024-02-13 | $7.27 | $7.27 | $7.19 | $7.22 | $7.22 | 226,835 |
| 2024-02-12 | $7.38 | $7.38 | $7.22 | $7.27 | $7.27 | 500,680 |
| 2024-02-09 | $7.37 | $7.40 | $7.33 | $7.34 | $7.34 | 200,290 |
| 2024-02-08 | $7.43 | $7.46 | $7.31 | $7.39 | $7.39 | 213,734 |
| 2024-02-07 | $7.59 | $7.63 | $7.50 | $7.50 | $7.41 | 296,739 |
| 2024-02-06 | $7.58 | $7.58 | $7.53 | $7.56 | $7.47 | 187,815 |
| 2024-02-05 | $7.54 | $7.59 | $7.51 | $7.56 | $7.56 | 102,708 |
| 2024-02-02 | $7.55 | $7.61 | $7.53 | $7.57 | $7.57 | 234,098 |
| 2024-02-01 | $7.52 | $7.58 | $7.51 | $7.55 | $7.55 | 276,289 |
| 2024-01-31 | $7.51 | $7.53 | $7.48 | $7.50 | $7.50 | 172,216 |
| 2024-01-30 | $7.50 | $7.51 | $7.46 | $7.50 | $7.50 | 135,175 |
| 2024-01-29 | $7.52 | $7.53 | $7.45 | $7.49 | $7.49 | 247,923 |
| 2024-01-26 | $7.55 | $7.59 | $7.49 | $7.50 | $7.50 | 200,241 |
| 2024-01-25 | $7.69 | $7.69 | $7.52 | $7.53 | $7.53 | 314,532 |
| 2024-01-24 | $7.60 | $7.61 | $7.56 | $7.61 | $7.61 | 282,265 |
| 2024-01-23 | $7.48 | $7.59 | $7.46 | $7.49 | $7.49 | 339,197 |
| 2024-01-22 | $7.41 | $7.53 | $7.37 | $7.40 | $7.40 | 462,877 |
| 2024-01-19 | $7.41 | $7.43 | $7.36 | $7.40 | $7.40 | 136,223 |
| 2024-01-18 | $7.40 | $7.40 | $7.31 | $7.36 | $7.36 | 162,523 |
| 2024-01-17 | $7.40 | $7.41 | $7.36 | $7.38 | $7.38 | 169,833 |
| 2024-01-16 | $7.41 | $7.47 | $7.39 | $7.42 | $7.42 | 308,262 |
| 2024-01-12 | $7.41 | $7.52 | $7.41 | $7.45 | $7.45 | 360,324 |
| 2024-01-11 | $7.46 | $7.52 | $7.40 | $7.46 | $7.46 | 327,318 |
| 2024-01-10 | $7.54 | $7.56 | $7.45 | $7.55 | $7.55 | 348,746 |
| 2024-01-09 | $7.67 | $7.67 | $7.50 | $7.56 | $7.56 | 387,244 |
| 2024-01-08 | $7.71 | $7.73 | $7.60 | $7.65 | $7.65 | 304,116 |
| 2024-01-05 | $7.71 | $7.80 | $7.70 | $7.75 | $7.75 | 81,207 |
| 2024-01-04 | $7.67 | $7.78 | $7.67 | $7.74 | $7.74 | 96,640 |
| 2024-01-03 | $7.73 | $7.73 | $7.68 | $7.72 | $7.72 | 84,574 |
| 2024-01-02 | $7.73 | $7.76 | $7.69 | $7.72 | $7.72 | 201,663 |
| 2023-12-29 | $7.75 | $7.80 | $7.71 | $7.71 | $7.71 | 179,822 |
| 2023-12-28 | $7.78 | $7.80 | $7.74 | $7.78 | $7.78 | 170,008 |
| 2023-12-27 | $7.90 | $7.94 | $7.89 | $7.91 | $7.71 | 188,997 |
| 2023-12-26 | $7.85 | $7.90 | $7.83 | $7.89 | $7.69 | 261,734 |
| 2023-12-22 | $7.75 | $7.83 | $7.75 | $7.81 | $7.61 | 112,417 |
| 2023-12-21 | $7.73 | $7.78 | $7.70 | $7.77 | $7.58 | 112,849 |
| 2023-12-20 | $7.75 | $7.79 | $7.65 | $7.67 | $7.48 | 153,265 |
| 2023-12-19 | $7.62 | $7.75 | $7.62 | $7.75 | $7.56 | 143,018 |
| 2023-12-18 | $7.59 | $7.67 | $7.59 | $7.67 | $7.48 | 120,523 |
| 2023-12-15 | $7.65 | $7.71 | $7.58 | $7.58 | $7.39 | 171,009 |
| 2023-12-14 | $7.71 | $7.79 | $7.67 | $7.67 | $7.48 | 267,921 |
| 2023-12-13 | $7.75 | $7.83 | $7.72 | $7.79 | $7.59 | 151,258 |
| 2023-12-12 | $7.69 | $7.77 | $7.64 | $7.75 | $7.56 | 126,747 |
| 2023-12-11 | $7.84 | $7.84 | $7.62 | $7.79 | $7.60 | 217,237 |
| 2023-12-08 | $7.76 | $7.84 | $7.76 | $7.82 | $7.62 | 104,669 |
| 2023-12-07 | $7.87 | $7.89 | $7.81 | $7.88 | $7.60 | 100,045 |
| 2023-12-06 | $7.84 | $7.87 | $7.79 | $7.82 | $7.54 | 160,958 |
| 2023-12-05 | $7.81 | $7.84 | $7.77 | $7.83 | $7.55 | 65,874 |
| 2023-12-04 | $7.85 | $7.85 | $7.81 | $7.84 | $7.56 | 112,768 |
| 2023-12-01 | $7.81 | $7.86 | $7.79 | $7.85 | $7.57 | 135,558 |
| 2023-11-30 | $7.79 | $7.87 | $7.75 | $7.82 | $7.54 | 97,003 |
| 2023-11-29 | $7.72 | $7.78 | $7.72 | $7.76 | $7.49 | 74,354 |
| 2023-11-28 | $7.69 | $7.80 | $7.69 | $7.72 | $7.45 | 128,489 |
| 2023-11-27 | $7.71 | $7.78 | $7.67 | $7.77 | $7.49 | 98,249 |
| 2023-11-24 | $7.74 | $7.80 | $7.74 | $7.78 | $7.50 | 62,543 |
| 2023-11-22 | $7.70 | $7.77 | $7.70 | $7.77 | $7.49 | 72,713 |
| 2023-11-21 | $7.70 | $7.76 | $7.70 | $7.75 | $7.48 | 53,568 |
| 2023-11-20 | $7.74 | $7.76 | $7.71 | $7.72 | $7.45 | 83,679 |
| 2023-11-17 | $7.70 | $7.77 | $7.70 | $7.77 | $7.49 | 69,890 |
| 2023-11-16 | $7.65 | $7.73 | $7.60 | $7.70 | $7.43 | 100,779 |
| 2023-11-15 | $7.60 | $7.69 | $7.57 | $7.67 | $7.40 | 122,240 |
| 2023-11-14 | $7.55 | $7.65 | $7.53 | $7.63 | $7.35 | 99,791 |
| 2023-11-13 | $7.53 | $7.57 | $7.46 | $7.53 | $7.26 | 193,213 |
| 2023-11-10 | $7.50 | $7.56 | $7.48 | $7.50 | $7.23 | 86,230 |
| 2023-11-09 | $7.60 | $7.60 | $7.48 | $7.49 | $7.22 | 105,365 |
| 2023-11-08 | $7.62 | $7.62 | $7.55 | $7.59 | $7.32 | 77,407 |
| 2023-11-07 | $7.62 | $7.69 | $7.58 | $7.66 | $7.31 | 112,273 |
| 2023-11-06 | $7.65 | $7.65 | $7.51 | $7.62 | $7.27 | 186,230 |
| 2023-11-03 | $7.50 | $7.67 | $7.50 | $7.66 | $7.31 | 123,056 |
| 2023-11-02 | $7.41 | $7.50 | $7.41 | $7.47 | $7.13 | 252,455 |
| 2023-11-01 | $7.38 | $7.45 | $7.38 | $7.40 | $7.06 | 271,323 |
| 2023-10-31 | $7.40 | $7.42 | $7.38 | $7.39 | $7.05 | 107,361 |
| 2023-10-30 | $7.40 | $7.46 | $7.37 | $7.38 | $7.04 | 101,242 |
| 2023-10-27 | $7.38 | $7.44 | $7.32 | $7.41 | $7.07 | 87,902 |
| 2023-10-26 | $7.24 | $7.39 | $7.24 | $7.36 | $7.02 | 96,601 |
| 2023-10-25 | $7.30 | $7.32 | $7.20 | $7.27 | $6.93 | 115,611 |
| 2023-10-24 | $7.25 | $7.39 | $7.25 | $7.33 | $6.99 | 110,245 |
| 2023-10-23 | $7.18 | $7.29 | $7.18 | $7.25 | $6.92 | 122,746 |
| 2023-10-20 | $7.22 | $7.27 | $7.22 | $7.23 | $6.90 | 168,065 |
| 2023-10-19 | $7.22 | $7.35 | $7.22 | $7.27 | $6.93 | 169,661 |
| 2023-10-18 | $7.33 | $7.35 | $7.28 | $7.29 | $6.95 | 223,902 |
| 2023-10-17 | $7.44 | $7.44 | $7.35 | $7.36 | $7.02 | 138,257 |
| 2023-10-16 | $7.48 | $7.53 | $7.42 | $7.42 | $7.08 | 152,774 |
| 2023-10-13 | $7.48 | $7.53 | $7.47 | $7.49 | $7.14 | 67,096 |
| 2023-10-12 | $7.56 | $7.56 | $7.45 | $7.47 | $7.13 | 77,068 |
| 2023-10-11 | $7.53 | $7.56 | $7.50 | $7.54 | $7.19 | 92,229 |
| 2023-10-10 | $7.56 | $7.56 | $7.51 | $7.55 | $7.20 | 119,552 |
| 2023-10-09 | $7.48 | $7.56 | $7.48 | $7.56 | $7.21 | 173,277 |
| 2023-10-06 | $7.42 | $7.57 | $7.42 | $7.54 | $7.19 | 107,902 |
| 2023-10-05 | $7.58 | $7.62 | $7.51 | $7.56 | $7.13 | 134,513 |
| 2023-10-04 | $7.64 | $7.65 | $7.53 | $7.64 | $7.21 | 153,206 |
| 2023-10-03 | $7.56 | $7.57 | $7.49 | $7.54 | $7.11 | 105,057 |
| 2023-10-02 | $7.71 | $7.81 | $7.54 | $7.58 | $7.15 | 170,141 |
| 2023-09-29 | $7.80 | $7.82 | $7.68 | $7.68 | $7.24 | 119,917 |
| 2023-09-28 | $7.68 | $7.74 | $7.66 | $7.73 | $7.29 | 118,124 |
| 2023-09-27 | $7.68 | $7.69 | $7.63 | $7.64 | $7.21 | 151,594 |
| 2023-09-26 | $7.81 | $7.82 | $7.69 | $7.69 | $7.25 | 190,166 |
| 2023-09-25 | $7.82 | $7.87 | $7.81 | $7.82 | $7.38 | 145,374 |
| 2023-09-22 | $7.77 | $7.84 | $7.77 | $7.82 | $7.38 | 89,753 |
| 2023-09-21 | $7.84 | $7.84 | $7.78 | $7.81 | $7.36 | 61,657 |
| 2023-09-20 | $7.84 | $7.88 | $7.79 | $7.86 | $7.41 | 133,671 |
| 2023-09-19 | $7.84 | $7.88 | $7.80 | $7.87 | $7.42 | 167,621 |
| 2023-09-18 | $7.77 | $7.82 | $7.74 | $7.81 | $7.37 | 89,620 |
| 2023-09-15 | $7.77 | $7.81 | $7.70 | $7.77 | $7.33 | 245,723 |
| 2023-09-14 | $7.69 | $7.76 | $7.66 | $7.67 | $7.23 | 225,398 |
| 2023-09-13 | $7.75 | $7.77 | $7.65 | $7.69 | $7.25 | 175,617 |
| 2023-09-12 | $7.82 | $7.82 | $7.72 | $7.75 | $7.31 | 139,910 |
| 2023-09-11 | $7.82 | $7.84 | $7.75 | $7.79 | $7.35 | 89,296 |
| 2023-09-08 | $7.81 | $7.90 | $7.81 | $7.81 | $7.37 | 82,289 |
| 2023-09-07 | $7.90 | $8.00 | $7.90 | $7.93 | $7.39 | 143,319 |
| 2023-09-06 | $7.99 | $7.99 | $7.91 | $7.91 | $7.38 | 98,767 |
| 2023-09-05 | $7.95 | $8.00 | $7.92 | $7.98 | $7.45 | 77,988 |
| 2023-09-01 | $7.95 | $7.97 | $7.90 | $7.92 | $7.39 | 102,571 |
| 2023-08-31 | $7.85 | $7.91 | $7.84 | $7.90 | $7.37 | 177,159 |
| 2023-08-30 | $7.80 | $7.84 | $7.80 | $7.80 | $7.28 | 123,193 |
| 2023-08-29 | $7.80 | $7.84 | $7.75 | $7.79 | $7.27 | 574,924 |
| 2023-08-28 | $7.78 | $7.80 | $7.74 | $7.77 | $7.25 | 118,184 |
| 2023-08-25 | $7.75 | $7.81 | $7.71 | $7.78 | $7.26 | 56,696 |
| 2023-08-24 | $7.70 | $7.72 | $7.68 | $7.69 | $7.18 | 91,293 |
| 2023-08-23 | $7.68 | $7.72 | $7.68 | $7.68 | $7.17 | 141,755 |
| 2023-08-22 | $7.67 | $7.70 | $7.67 | $7.68 | $7.17 | 118,302 |
| 2023-08-21 | $7.73 | $7.73 | $7.68 | $7.69 | $7.18 | 74,257 |
| 2023-08-18 | $7.70 | $7.73 | $7.66 | $7.71 | $7.19 | 135,040 |
| 2023-08-17 | $7.73 | $7.78 | $7.70 | $7.73 | $7.21 | 75,009 |
| 2023-08-16 | $7.73 | $7.78 | $7.73 | $7.75 | $7.23 | 135,069 |
| 2023-08-15 | $7.76 | $7.80 | $7.74 | $7.75 | $7.23 | 76,492 |
| 2023-08-14 | $7.78 | $7.81 | $7.75 | $7.80 | $7.28 | 159,223 |
| 2023-08-11 | $7.82 | $7.84 | $7.78 | $7.80 | $7.28 | 200,990 |
| 2023-08-10 | $7.90 | $7.93 | $7.82 | $7.82 | $7.30 | 115,509 |
| 2023-08-09 | $7.89 | $7.95 | $7.87 | $7.87 | $7.34 | 76,407 |
| 2023-08-08 | $7.91 | $7.93 | $7.90 | $7.91 | $7.38 | 81,954 |
| 2023-08-07 | $8.03 | $8.04 | $7.99 | $7.99 | $7.38 | 120,114 |
| 2023-08-04 | $7.99 | $8.04 | $7.96 | $8.03 | $7.41 | 113,791 |
| 2023-08-03 | $7.98 | $8.00 | $7.94 | $7.98 | $7.37 | 60,191 |
| 2023-08-02 | $7.99 | $8.00 | $7.96 | $7.98 | $7.37 | 102,711 |
| 2023-08-01 | $7.99 | $8.00 | $7.95 | $7.99 | $7.38 | 136,638 |
| 2023-07-31 | $7.98 | $7.98 | $7.94 | $7.98 | $7.37 | 121,883 |
| 2023-07-28 | $7.97 | $7.97 | $7.90 | $7.95 | $7.34 | 217,739 |
| 2023-07-27 | $7.92 | $7.97 | $7.92 | $7.97 | $7.36 | 92,430 |
| 2023-07-26 | $7.93 | $7.94 | $7.90 | $7.94 | $7.33 | 79,534 |
| 2023-07-25 | $7.89 | $7.94 | $7.88 | $7.90 | $7.29 | 99,024 |
| 2023-07-24 | $7.83 | $7.94 | $7.83 | $7.90 | $7.29 | 129,246 |
| 2023-07-21 | $7.87 | $7.90 | $7.83 | $7.85 | $7.25 | 94,985 |
| 2023-07-20 | $7.82 | $7.84 | $7.79 | $7.81 | $7.21 | 147,169 |
| 2023-07-19 | $7.80 | $7.83 | $7.78 | $7.79 | $7.19 | 88,413 |
| 2023-07-18 | $7.82 | $7.82 | $7.72 | $7.80 | $7.20 | 151,212 |
| 2023-07-17 | $7.73 | $7.81 | $7.72 | $7.80 | $7.20 | 168,094 |
| 2023-07-14 | $7.73 | $7.80 | $7.72 | $7.76 | $7.76 | 264,577 |
| 2023-07-13 | $7.70 | $7.75 | $7.68 | $7.69 | $7.69 | 353,166 |
| 2023-07-12 | $7.63 | $7.75 | $7.63 | $7.67 | $7.67 | 260,203 |
| 2023-07-11 | $7.74 | $7.74 | $7.61 | $7.61 | $7.61 | 181,277 |
| 2023-07-10 | $7.66 | $7.78 | $7.66 | $7.74 | $7.74 | 112,391 |
| 2023-07-07 | $7.78 | $7.85 | $7.78 | $7.81 | $7.73 | 229,166 |
| 2023-07-06 | $7.76 | $7.86 | $7.71 | $7.81 | $7.73 | 359,155 |
| 2023-07-05 | $7.77 | $7.82 | $7.74 | $7.75 | $7.75 | 98,524 |
| 2023-07-03 | $7.72 | $7.79 | $7.70 | $7.77 | $7.77 | 65,494 |
| 2023-06-30 | $7.70 | $7.76 | $7.68 | $7.70 | $7.70 | 209,111 |
| 2023-06-29 | $7.70 | $7.75 | $7.68 | $7.69 | $7.69 | 129,996 |
| 2023-06-28 | $7.65 | $7.74 | $7.65 | $7.68 | $7.68 | 120,311 |
| 2023-06-27 | $7.73 | $7.80 | $7.67 | $7.67 | $7.67 | 141,315 |
| 2023-06-26 | $7.78 | $7.80 | $7.71 | $7.74 | $7.74 | 111,359 |
| 2023-06-23 | $7.76 | $7.84 | $7.72 | $7.74 | $7.74 | 201,120 |
| 2023-06-22 | $7.77 | $7.82 | $7.76 | $7.77 | $7.77 | 89,783 |
| 2023-06-21 | $7.82 | $7.87 | $7.79 | $7.80 | $7.80 | 155,636 |
| 2023-06-20 | $7.84 | $7.85 | $7.76 | $7.79 | $7.79 | 64,015 |
| 2023-06-16 | $7.80 | $7.82 | $7.77 | $7.77 | $7.77 | 82,176 |
| 2023-06-15 | $7.80 | $7.83 | $7.79 | $7.80 | $7.80 | 87,999 |
| 2023-06-14 | $7.77 | $7.84 | $7.77 | $7.82 | $7.82 | 128,403 |
| 2023-06-13 | $7.83 | $7.87 | $7.78 | $7.79 | $7.79 | 63,289 |
| 2023-06-12 | $7.81 | $7.81 | $7.79 | $7.80 | $7.80 | 65,843 |
| 2023-06-09 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 78,342 |
| 2023-06-08 | $7.90 | $7.95 | $7.85 | $7.88 | $7.88 | 105,336 |
| 2023-06-07 | $7.87 | $7.96 | $7.87 | $7.96 | $7.87 | 192,840 |
| 2023-06-06 | $7.85 | $7.88 | $7.82 | $7.87 | $7.79 | 119,672 |
| 2023-06-05 | $7.88 | $7.90 | $7.87 | $7.89 | $7.89 | 72,259 |
| 2023-06-02 | $7.89 | $7.92 | $7.85 | $7.89 | $7.89 | 113,869 |
| 2023-06-01 | $7.86 | $7.92 | $7.82 | $7.90 | $7.90 | 113,558 |
| 2023-05-31 | $7.85 | $7.91 | $7.79 | $7.89 | $7.89 | 119,521 |
| 2023-05-30 | $7.92 | $7.93 | $7.78 | $7.83 | $7.83 | 94,368 |
| 2023-05-26 | $7.96 | $7.96 | $7.87 | $7.92 | $7.92 | 112,824 |
| 2023-05-25 | $7.92 | $7.95 | $7.88 | $7.91 | $7.91 | 34,940 |
| 2023-05-24 | $7.95 | $7.97 | $7.82 | $7.91 | $7.91 | 57,650 |
| 2023-05-23 | $7.89 | $7.97 | $7.89 | $7.92 | $7.92 | 74,199 |
| 2023-05-22 | $7.93 | $7.95 | $7.88 | $7.92 | $7.92 | 83,782 |
| 2023-05-19 | $7.88 | $8.01 | $7.88 | $7.89 | $7.89 | 169,993 |
| 2023-05-18 | $7.94 | $7.96 | $7.88 | $7.91 | $7.91 | 97,285 |
| 2023-05-17 | $7.89 | $7.96 | $7.88 | $7.90 | $7.90 | 65,360 |
| 2023-05-16 | $8.00 | $8.00 | $7.88 | $7.90 | $7.90 | 133,144 |
| 2023-05-15 | $8.00 | $8.05 | $7.90 | $8.03 | $8.03 | 230,936 |
| 2023-05-12 | $7.86 | $7.94 | $7.85 | $7.89 | $7.89 | 74,370 |
| 2023-05-11 | $7.84 | $7.94 | $7.83 | $7.89 | $7.89 | 133,974 |
| 2023-05-10 | $8.00 | $8.00 | $7.82 | $7.86 | $7.86 | 80,418 |
| 2023-05-09 | $7.90 | $8.00 | $7.86 | $7.93 | $7.93 | 113,653 |
| 2023-05-08 | $7.89 | $8.04 | $7.87 | $7.97 | $7.97 | 93,640 |
| 2023-05-05 | $8.07 | $8.07 | $7.92 | $8.00 | $7.91 | 122,469 |
| 2023-05-04 | $7.90 | $7.97 | $7.90 | $7.94 | $7.85 | 41,384 |
| 2023-05-03 | $7.97 | $8.06 | $7.91 | $7.94 | $7.85 | 180,929 |
| 2023-05-02 | $8.06 | $8.08 | $7.99 | $8.03 | $7.94 | 64,501 |
| 2023-05-01 | $8.06 | $8.10 | $8.03 | $8.06 | $7.97 | 100,143 |
| 2023-04-28 | $8.09 | $8.11 | $7.99 | $8.05 | $7.96 | 128,892 |
| 2023-04-27 | $8.00 | $8.10 | $8.00 | $8.06 | $7.97 | 72,510 |
| 2023-04-26 | $8.08 | $8.10 | $8.02 | $8.04 | $7.95 | 73,487 |
| 2023-04-25 | $8.20 | $8.20 | $8.06 | $8.06 | $7.97 | 59,668 |
| 2023-04-24 | $8.15 | $8.23 | $8.05 | $8.20 | $8.11 | 100,955 |
| 2023-04-21 | $8.08 | $8.20 | $8.03 | $8.20 | $8.20 | 139,388 |
| 2023-04-20 | $8.05 | $8.10 | $8.01 | $8.01 | $8.01 | 29,191 |
| 2023-04-19 | $8.03 | $8.09 | $8.00 | $8.09 | $8.09 | 82,523 |
| 2023-04-18 | $8.11 | $8.15 | $8.06 | $8.06 | $8.06 | 67,674 |
| 2023-04-17 | $8.12 | $8.17 | $8.03 | $8.08 | $8.08 | 105,480 |
| 2023-04-14 | $8.15 | $8.30 | $8.11 | $8.18 | $8.18 | 133,843 |
| 2023-04-13 | $8.15 | $8.19 | $8.10 | $8.12 | $8.12 | 49,087 |
| 2023-04-12 | $8.09 | $8.18 | $8.09 | $8.14 | $8.14 | 60,486 |
| 2023-04-11 | $8.06 | $8.22 | $8.06 | $8.10 | $8.10 | 95,589 |
| 2023-04-10 | $8.01 | $8.16 | $8.01 | $8.09 | $8.09 | 112,150 |
| 2023-04-06 | $8.15 | $8.25 | $8.07 | $8.10 | $8.01 | 107,852 |
| 2023-04-05 | $8.26 | $8.27 | $8.12 | $8.21 | $8.21 | 52,417 |
| 2023-04-04 | $8.30 | $8.30 | $8.13 | $8.25 | $8.25 | 132,292 |
| 2023-04-03 | $8.20 | $8.29 | $8.08 | $8.20 | $8.20 | 243,085 |
| 2023-03-31 | $8.16 | $8.23 | $8.11 | $8.15 | $8.15 | 171,490 |
| 2023-03-30 | $8.10 | $8.16 | $8.07 | $8.15 | $8.15 | 73,217 |
| 2023-03-29 | $8.05 | $8.13 | $7.97 | $8.03 | $8.03 | 99,721 |
| 2023-03-28 | $8.12 | $8.12 | $8.00 | $8.06 | $8.06 | 118,119 |
| 2023-03-27 | $7.87 | $8.03 | $7.87 | $7.98 | $7.98 | 73,979 |
| 2023-03-24 | $7.85 | $7.96 | $7.85 | $7.90 | $7.90 | 51,089 |
| 2023-03-23 | $7.93 | $8.00 | $7.86 | $7.89 | $7.89 | 113,913 |
| 2023-03-22 | $7.98 | $8.06 | $7.81 | $7.81 | $7.81 | 256,163 |
| 2023-03-21 | $7.99 | $8.11 | $7.90 | $7.99 | $7.99 | 155,565 |
| 2023-03-20 | $7.90 | $8.14 | $7.88 | $7.99 | $7.99 | 488,245 |
| 2023-03-17 | $7.88 | $7.91 | $7.66 | $7.70 | $7.70 | 132,240 |
| 2023-03-16 | $8.03 | $8.05 | $7.93 | $8.01 | $8.01 | 113,368 |
| 2023-03-15 | $7.85 | $8.07 | $7.75 | $8.07 | $8.07 | 459,599 |
| 2023-03-14 | $7.87 | $8.00 | $7.87 | $7.87 | $7.87 | 81,860 |
| 2023-03-13 | $7.80 | $7.93 | $7.72 | $7.84 | $7.84 | 102,917 |
| 2023-03-10 | $7.97 | $8.02 | $7.81 | $7.87 | $7.87 | 107,301 |
| 2023-03-09 | $8.21 | $8.21 | $7.95 | $8.02 | $8.02 | 132,931 |
| 2023-03-08 | $8.22 | $8.24 | $8.13 | $8.18 | $8.18 | 58,082 |
| 2023-03-07 | $8.28 | $8.31 | $8.20 | $8.23 | $8.14 | 122,340 |
| 2023-03-06 | $8.23 | $8.36 | $8.22 | $8.30 | $8.21 | 186,666 |
| 2023-03-03 | $8.17 | $8.23 | $8.17 | $8.23 | $8.14 | 53,483 |
| 2023-03-02 | $8.16 | $8.23 | $8.11 | $8.18 | $8.09 | 43,830 |
| 2023-03-01 | $8.19 | $8.28 | $8.17 | $8.22 | $8.13 | 117,639 |
| 2023-02-28 | $8.16 | $8.18 | $8.11 | $8.17 | $8.17 | 56,372 |
| 2023-02-27 | $8.10 | $8.17 | $8.10 | $8.16 | $8.16 | 44,280 |
| 2023-02-24 | $8.09 | $8.13 | $8.08 | $8.13 | $8.13 | 52,896 |
| 2023-02-23 | $8.03 | $8.11 | $8.03 | $8.09 | $8.09 | 30,886 |
| 2023-02-22 | $8.11 | $8.13 | $8.04 | $8.05 | $8.05 | 131,780 |
| 2023-02-21 | $8.26 | $8.28 | $8.11 | $8.13 | $8.13 | 102,270 |
| 2023-02-17 | $8.23 | $8.24 | $8.18 | $8.21 | $8.21 | 31,045 |
| 2023-02-16 | $8.14 | $8.26 | $8.14 | $8.23 | $8.23 | 234,189 |
| 2023-02-15 | $8.15 | $8.21 | $8.15 | $8.16 | $8.16 | 32,454 |
| 2023-02-14 | $8.16 | $8.17 | $8.13 | $8.16 | $8.16 | 46,655 |
| 2023-02-13 | $8.12 | $8.17 | $8.12 | $8.16 | $8.16 | 40,229 |
| 2023-02-10 | $8.14 | $8.16 | $8.11 | $8.12 | $8.12 | 86,139 |
| 2023-02-09 | $8.21 | $8.27 | $8.16 | $8.16 | $8.16 | 57,117 |
| 2023-02-08 | $8.30 | $8.33 | $8.22 | $8.23 | $8.23 | 147,719 |
| 2023-02-07 | $8.35 | $8.41 | $8.30 | $8.41 | $8.32 | 103,673 |
| 2023-02-06 | $8.35 | $8.35 | $8.26 | $8.34 | $8.25 | 235,233 |
| 2023-02-03 | $8.24 | $8.42 | $8.24 | $8.36 | $8.36 | 104,353 |
| 2023-02-02 | $8.21 | $8.39 | $8.21 | $8.32 | $8.32 | 115,819 |
| 2023-02-01 | $8.23 | $8.33 | $8.20 | $8.30 | $8.30 | 113,429 |
| 2023-01-31 | $8.24 | $8.27 | $8.14 | $8.24 | $8.24 | 105,104 |
| 2023-01-30 | $8.17 | $8.22 | $8.17 | $8.18 | $8.18 | 73,533 |
| 2023-01-27 | $8.17 | $8.28 | $8.15 | $8.22 | $8.22 | 61,633 |
| 2023-01-26 | $8.08 | $8.19 | $8.08 | $8.17 | $8.17 | 76,421 |
| 2023-01-25 | $8.15 | $8.22 | $8.04 | $8.10 | $8.10 | 51,758 |
| 2023-01-24 | $8.17 | $8.22 | $8.13 | $8.15 | $8.15 | 66,167 |
| 2023-01-23 | $8.01 | $8.16 | $8.01 | $8.14 | $8.14 | 87,736 |
| 2023-01-20 | $7.99 | $8.06 | $7.99 | $8.02 | $8.02 | 61,789 |
| 2023-01-19 | $8.00 | $8.00 | $7.97 | $7.97 | $7.97 | 49,202 |
| 2023-01-18 | $8.07 | $8.07 | $8.00 | $8.00 | $8.00 | 52,662 |
| 2023-01-17 | $8.05 | $8.05 | $7.94 | $8.03 | $8.03 | 77,992 |
| 2023-01-13 | $8.00 | $8.05 | $7.99 | $8.00 | $8.00 | 229,579 |
| 2023-01-12 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 62,459 |
| 2023-01-11 | $7.91 | $8.04 | $7.89 | $7.97 | $7.97 | 71,165 |
| 2023-01-10 | $7.79 | $7.92 | $7.79 | $7.92 | $7.92 | 66,388 |
| 2023-01-09 | $7.79 | $7.89 | $7.79 | $7.85 | $7.85 | 88,326 |
| 2023-01-06 | $7.79 | $7.89 | $7.79 | $7.84 | $7.75 | 96,884 |
| 2023-01-05 | $7.76 | $7.83 | $7.75 | $7.82 | $7.73 | 51,840 |
| 2023-01-04 | $7.79 | $7.88 | $7.68 | $7.86 | $7.77 | 248,113 |
| 2023-01-03 | $7.63 | $7.76 | $7.63 | $7.74 | $7.66 | 142,704 |
| 2022-12-30 | $7.57 | $7.65 | $7.55 | $7.61 | $7.53 | 141,093 |
| 2022-12-29 | $7.49 | $7.56 | $7.47 | $7.56 | $7.48 | 183,379 |
| 2022-12-28 | $7.49 | $7.51 | $7.47 | $7.47 | $7.39 | 92,323 |
| 2022-12-27 | $7.48 | $7.51 | $7.46 | $7.50 | $7.42 | 167,694 |
| 2022-12-23 | $7.51 | $7.54 | $7.48 | $7.48 | $7.40 | 196,156 |
| 2022-12-22 | $7.51 | $7.62 | $7.46 | $7.50 | $7.41 | 250,793 |
| 2022-12-21 | $7.60 | $7.62 | $7.53 | $7.55 | $7.47 | 188,938 |
| 2022-12-20 | $7.48 | $7.58 | $7.48 | $7.51 | $7.43 | 266,766 |
| 2022-12-19 | $7.65 | $7.66 | $7.50 | $7.53 | $7.45 | 430,005 |
| 2022-12-16 | $7.70 | $7.75 | $7.63 | $7.64 | $7.56 | 262,644 |
| 2022-12-15 | $7.77 | $7.85 | $7.73 | $7.74 | $7.74 | 97,352 |
| 2022-12-14 | $7.88 | $7.90 | $7.81 | $7.83 | $7.83 | 93,596 |
| 2022-12-13 | $7.91 | $7.95 | $7.84 | $7.84 | $7.84 | 109,657 |
| 2022-12-12 | $7.90 | $7.92 | $7.87 | $7.89 | $7.89 | 87,976 |
| 2022-12-09 | $7.92 | $7.97 | $7.87 | $7.87 | $7.87 | 88,068 |
| 2022-12-08 | $7.97 | $8.04 | $7.97 | $7.99 | $7.90 | 72,175 |
| 2022-12-07 | $7.96 | $8.06 | $7.96 | $7.99 | $7.90 | 69,606 |
| 2022-12-06 | $8.16 | $8.20 | $8.00 | $8.00 | $7.91 | 142,319 |
| 2022-12-05 | $8.20 | $8.27 | $8.10 | $8.18 | $8.09 | 82,817 |
| 2022-12-02 | $8.21 | $8.24 | $8.19 | $8.20 | $8.20 | 59,348 |
| 2022-12-01 | $8.21 | $8.30 | $8.14 | $8.25 | $8.25 | 104,268 |
| 2022-11-30 | $8.05 | $8.23 | $8.02 | $8.23 | $8.23 | 98,652 |
| 2022-11-29 | $8.16 | $8.17 | $8.07 | $8.07 | $8.07 | 88,302 |
| 2022-11-28 | $8.14 | $8.23 | $8.12 | $8.19 | $8.19 | 161,723 |
| 2022-11-25 | $8.11 | $8.18 | $8.11 | $8.13 | $8.13 | 38,359 |
| 2022-11-23 | $7.98 | $8.11 | $7.98 | $8.11 | $8.11 | 84,500 |
| 2022-11-22 | $7.92 | $8.04 | $7.92 | $7.99 | $7.99 | 59,859 |
| 2022-11-21 | $7.93 | $7.96 | $7.90 | $7.90 | $7.90 | 47,995 |
| 2022-11-18 | $7.94 | $8.00 | $7.93 | $7.95 | $7.95 | 52,751 |
| 2022-11-17 | $7.95 | $8.00 | $7.91 | $7.93 | $7.93 | 36,245 |
| 2022-11-16 | $8.00 | $8.06 | $7.98 | $8.01 | $8.01 | 40,712 |
| 2022-11-15 | $7.88 | $8.03 | $7.88 | $7.98 | $7.98 | 111,118 |
| 2022-11-14 | $7.93 | $7.97 | $7.83 | $7.85 | $7.85 | 465,668 |
| 2022-11-11 | $7.72 | $7.91 | $7.71 | $7.91 | $7.91 | 170,327 |
| 2022-11-10 | $7.73 | $7.82 | $7.68 | $7.71 | $7.71 | 145,348 |
| 2022-11-09 | $7.76 | $7.79 | $7.66 | $7.67 | $7.67 | 56,530 |
| 2022-11-08 | $7.83 | $7.88 | $7.78 | $7.80 | $7.80 | 85,836 |
| 2022-11-07 | $7.80 | $7.93 | $7.79 | $7.90 | $7.81 | 100,513 |
| 2022-11-04 | $7.68 | $7.86 | $7.68 | $7.82 | $7.73 | 85,877 |
| 2022-11-03 | $7.74 | $7.78 | $7.72 | $7.74 | $7.66 | 57,893 |
| 2022-11-02 | $7.88 | $7.89 | $7.79 | $7.81 | $7.72 | 117,998 |
| 2022-11-01 | $7.81 | $8.00 | $7.77 | $7.88 | $7.79 | 100,416 |
| 2022-10-31 | $7.88 | $7.88 | $7.71 | $7.84 | $7.75 | 112,900 |
| 2022-10-28 | $7.80 | $7.85 | $7.72 | $7.82 | $7.82 | 117,532 |
| 2022-10-27 | $7.83 | $7.84 | $7.74 | $7.83 | $7.83 | 67,558 |
| 2022-10-26 | $7.67 | $7.80 | $7.65 | $7.80 | $7.80 | 83,542 |
| 2022-10-25 | $7.60 | $7.72 | $7.59 | $7.69 | $7.69 | 186,547 |
| 2022-10-24 | $7.56 | $7.62 | $7.55 | $7.59 | $7.59 | 106,537 |
| 2022-10-21 | $7.58 | $7.64 | $7.55 | $7.59 | $7.59 | 96,454 |
| 2022-10-20 | $7.60 | $7.66 | $7.58 | $7.61 | $7.61 | 268,875 |
| 2022-10-19 | $7.69 | $7.70 | $7.62 | $7.63 | $7.63 | 93,749 |
| 2022-10-18 | $7.68 | $7.75 | $7.63 | $7.68 | $7.68 | 74,960 |
| 2022-10-17 | $7.67 | $7.72 | $7.66 | $7.66 | $7.66 | 60,624 |
| 2022-10-14 | $7.66 | $7.75 | $7.60 | $7.62 | $7.62 | 55,064 |
| 2022-10-13 | $7.53 | $7.67 | $7.51 | $7.67 | $7.67 | 63,310 |
| 2022-10-12 | $7.63 | $7.69 | $7.59 | $7.60 | $7.60 | 474,516 |
| 2022-10-11 | $7.77 | $7.81 | $7.72 | $7.75 | $7.75 | 33,580 |
| 2022-10-10 | $7.96 | $7.96 | $7.77 | $7.77 | $7.77 | 57,780 |
| 2022-10-07 | $8.00 | $8.02 | $7.92 | $7.95 | $7.95 | 36,267 |
| 2022-10-06 | $8.05 | $8.15 | $8.05 | $8.07 | $8.07 | 44,250 |
| 2022-10-05 | $8.03 | $8.13 | $8.03 | $8.09 | $8.09 | 87,751 |
| 2022-10-04 | $8.08 | $8.13 | $8.06 | $8.10 | $8.10 | 75,946 |
| 2022-10-03 | $7.85 | $8.07 | $7.74 | $7.99 | $7.99 | 131,817 |
| 2022-09-30 | $7.74 | $7.91 | $7.71 | $7.91 | $7.91 | 179,355 |
| 2022-09-29 | $7.81 | $7.81 | $7.68 | $7.77 | $7.77 | 111,969 |
| 2022-09-28 | $7.70 | $7.89 | $7.68 | $7.84 | $7.84 | 85,823 |
| 2022-09-27 | $7.70 | $7.77 | $7.65 | $7.68 | $7.68 | 86,192 |
| 2022-09-26 | $7.76 | $7.82 | $7.71 | $7.73 | $7.73 | 85,434 |
| 2022-09-23 | $7.95 | $7.95 | $7.78 | $7.80 | $7.80 | 167,280 |
| 2022-09-22 | $7.98 | $8.01 | $7.95 | $8.00 | $8.00 | 46,742 |
| 2022-09-21 | $8.00 | $8.03 | $7.94 | $7.95 | $7.95 | 48,940 |
| 2022-09-20 | $7.92 | $7.99 | $7.90 | $7.92 | $7.92 | 80,308 |
| 2022-09-19 | $7.92 | $7.99 | $7.90 | $7.96 | $7.96 | 114,455 |
| 2022-09-16 | $8.00 | $8.03 | $7.90 | $7.97 | $7.97 | 156,759 |
| 2022-09-15 | $8.15 | $8.22 | $8.03 | $8.04 | $8.04 | 77,455 |
| 2022-09-14 | $8.22 | $8.25 | $8.12 | $8.15 | $8.15 | 129,896 |
| 2022-09-13 | $8.25 | $8.30 | $8.20 | $8.22 | $8.22 | 104,591 |
| 2022-09-12 | $8.27 | $8.34 | $8.25 | $8.25 | $8.25 | 90,646 |
| 2022-09-09 | $8.27 | $8.33 | $8.25 | $8.26 | $8.26 | 93,425 |
| 2022-09-08 | $8.35 | $8.39 | $8.25 | $8.29 | $8.29 | 150,536 |
| 2022-09-07 | $8.43 | $8.46 | $8.39 | $8.41 | $8.32 | 184,381 |
| 2022-09-06 | $8.54 | $8.54 | $8.39 | $8.41 | $8.32 | 275,130 |
| 2022-09-02 | $8.44 | $8.53 | $8.41 | $8.42 | $8.33 | 170,285 |
| 2022-09-01 | $8.46 | $8.55 | $8.38 | $8.40 | $8.31 | 169,387 |
| 2022-08-31 | $8.63 | $8.63 | $8.41 | $8.41 | $8.32 | 304,541 |
| 2022-08-30 | $8.48 | $8.57 | $8.43 | $8.52 | $8.43 | 360,542 |
| 2022-08-29 | $8.37 | $8.50 | $8.37 | $8.45 | $8.36 | 338,701 |
| 2022-08-26 | $8.41 | $8.44 | $8.36 | $8.39 | $8.30 | 55,553 |
| 2022-08-25 | $8.36 | $8.44 | $8.33 | $8.44 | $8.35 | 40,812 |
| 2022-08-24 | $8.39 | $8.40 | $8.33 | $8.38 | $8.29 | 43,908 |
| 2022-08-23 | $8.27 | $8.34 | $8.27 | $8.32 | $8.32 | 75,374 |
| 2022-08-22 | $8.33 | $8.33 | $8.25 | $8.26 | $8.26 | 101,876 |
| 2022-08-19 | $8.40 | $8.40 | $8.34 | $8.34 | $8.34 | 51,501 |
| 2022-08-18 | $8.33 | $8.39 | $8.33 | $8.37 | $8.37 | 44,429 |
| 2022-08-17 | $8.38 | $8.41 | $8.33 | $8.34 | $8.34 | 64,476 |
| 2022-08-16 | $8.41 | $8.45 | $8.35 | $8.43 | $8.43 | 50,451 |
| 2022-08-15 | $8.35 | $8.46 | $8.33 | $8.43 | $8.43 | 81,069 |
| 2022-08-12 | $8.31 | $8.36 | $8.31 | $8.33 | $8.33 | 47,759 |
| 2022-08-11 | $8.31 | $8.36 | $8.24 | $8.34 | $8.34 | 88,745 |
| 2022-08-10 | $8.35 | $8.39 | $8.31 | $8.31 | $8.31 | 50,630 |
| 2022-08-09 | $8.35 | $8.40 | $8.29 | $8.31 | $8.31 | 58,293 |
| 2022-08-08 | $8.45 | $8.48 | $8.36 | $8.40 | $8.40 | 43,288 |
| 2022-08-05 | $8.45 | $8.50 | $8.42 | $8.48 | $8.39 | 41,318 |
| 2022-08-04 | $8.48 | $8.50 | $8.46 | $8.48 | $8.39 | 54,149 |
| 2022-08-03 | $8.39 | $8.48 | $8.39 | $8.48 | $8.39 | 70,976 |
| 2022-08-02 | $8.41 | $8.44 | $8.37 | $8.40 | $8.31 | 109,768 |
| 2022-08-01 | $8.46 | $8.46 | $8.36 | $8.40 | $8.31 | 205,049 |
| 2022-07-29 | $8.43 | $8.48 | $8.35 | $8.46 | $8.37 | 36,447 |
| 2022-07-28 | $8.20 | $8.38 | $8.20 | $8.33 | $8.24 | 36,354 |
| 2022-07-27 | $8.17 | $8.23 | $8.11 | $8.22 | $8.13 | 52,616 |
| 2022-07-26 | $8.10 | $8.17 | $8.10 | $8.12 | $8.03 | 36,229 |
| 2022-07-25 | $8.20 | $8.20 | $8.11 | $8.13 | $8.04 | 88,494 |
| 2022-07-22 | $8.11 | $8.17 | $8.11 | $8.16 | $8.07 | 33,050 |
| 2022-07-21 | $7.99 | $8.15 | $7.96 | $8.07 | $7.99 | 49,482 |
| 2022-07-20 | $7.97 | $8.02 | $7.93 | $8.02 | $7.94 | 47,461 |
| 2022-07-19 | $7.97 | $8.02 | $7.97 | $7.97 | $7.89 | 99,561 |
| 2022-07-18 | $8.02 | $8.02 | $7.96 | $7.99 | $7.91 | 62,601 |
| 2022-07-15 | $7.94 | $8.01 | $7.92 | $7.96 | $7.88 | 34,430 |
| 2022-07-14 | $8.00 | $8.02 | $7.92 | $7.94 | $7.86 | 76,632 |
| 2022-07-13 | $8.02 | $8.04 | $8.00 | $8.01 | $7.93 | 21,947 |
| 2022-07-12 | $8.04 | $8.08 | $8.02 | $8.05 | $7.97 | 18,437 |
| 2022-07-11 | $8.02 | $8.04 | $7.95 | $8.04 | $7.96 | 85,161 |
| 2022-07-08 | $7.98 | $8.01 | $7.91 | $7.97 | $7.89 | 94,881 |
| 2022-07-07 | $8.06 | $8.09 | $8.02 | $8.04 | $7.87 | 51,634 |
| 2022-07-06 | $8.10 | $8.11 | $8.04 | $8.04 | $7.87 | 89,313 |
| 2022-07-05 | $8.09 | $8.10 | $8.05 | $8.10 | $7.93 | 63,910 |
| 2022-07-01 | $8.03 | $8.10 | $8.02 | $8.09 | $7.92 | 58,807 |
| 2022-06-30 | $8.08 | $8.08 | $8.00 | $8.03 | $7.86 | 88,728 |
| 2022-06-29 | $8.00 | $8.05 | $8.00 | $8.00 | $7.83 | 85,293 |
| 2022-06-28 | $8.04 | $8.08 | $7.96 | $7.99 | $7.82 | 99,262 |
| 2022-06-27 | $7.95 | $8.04 | $7.95 | $8.02 | $7.85 | 25,658 |
| 2022-06-24 | $7.88 | $7.97 | $7.88 | $7.97 | $7.80 | 37,596 |
| 2022-06-23 | $7.95 | $7.95 | $7.83 | $7.83 | $7.66 | 88,483 |
| 2022-06-22 | $7.86 | $7.97 | $7.86 | $7.90 | $7.73 | 24,806 |
| 2022-06-21 | $7.97 | $7.98 | $7.86 | $7.90 | $7.73 | 81,793 |
| 2022-06-17 | $7.95 | $8.01 | $7.95 | $8.00 | $7.83 | 52,753 |
| 2022-06-16 | $8.04 | $8.09 | $7.96 | $7.97 | $7.80 | 146,434 |
| 2022-06-15 | $8.10 | $8.18 | $8.05 | $8.06 | $7.89 | 43,920 |
| 2022-06-14 | $8.03 | $8.13 | $8.03 | $8.12 | $7.95 | 36,203 |
| 2022-06-13 | $8.22 | $8.22 | $8.04 | $8.05 | $7.88 | 119,193 |
| 2022-06-10 | $8.30 | $8.35 | $8.24 | $8.26 | $8.08 | 49,355 |
| 2022-06-09 | $8.34 | $8.38 | $8.31 | $8.34 | $8.16 | 32,070 |
| 2022-06-08 | $8.37 | $8.43 | $8.35 | $8.38 | $8.20 | 74,890 |
| 2022-06-07 | $8.39 | $8.43 | $8.32 | $8.40 | $8.22 | 101,222 |
| 2022-06-06 | $8.43 | $8.50 | $8.39 | $8.49 | $8.22 | 92,903 |
| 2022-06-03 | $8.41 | $8.48 | $8.40 | $8.41 | $8.14 | 37,003 |
| 2022-06-02 | $8.40 | $8.49 | $8.36 | $8.47 | $8.20 | 101,672 |
| 2022-06-01 | $8.25 | $8.44 | $8.17 | $8.41 | $8.14 | 155,824 |
| 2022-05-31 | $8.31 | $8.31 | $8.20 | $8.24 | $7.98 | 82,241 |
| 2022-05-27 | $8.12 | $8.29 | $8.12 | $8.27 | $8.00 | 200,889 |
| 2022-05-26 | $8.02 | $8.30 | $8.02 | $8.14 | $7.88 | 161,552 |
| 2022-05-25 | $8.05 | $8.10 | $8.04 | $8.06 | $7.80 | 126,452 |
| 2022-05-24 | $8.06 | $8.11 | $8.01 | $8.05 | $7.79 | 104,650 |
| 2022-05-23 | $8.16 | $8.16 | $8.06 | $8.11 | $7.85 | 208,888 |
| 2022-05-20 | $8.11 | $8.24 | $8.11 | $8.17 | $7.86 | 134,525 |
| 2022-05-19 | $4.05 | $4.13 | $4.05 | $4.10 | $7.89 | 50,760 |
| 2022-05-18 | $4.10 | $4.15 | $4.09 | $4.10 | $7.89 | 76,899 |
| 2022-05-17 | $4.10 | $4.16 | $4.08 | $4.13 | $7.95 | 206,963 |
| 2022-05-16 | $4.06 | $4.12 | $4.04 | $4.10 | $7.89 | 80,743 |
| 2022-05-13 | $4.05 | $4.12 | $4.02 | $4.04 | $7.78 | 174,315 |
| 2022-05-12 | $4.11 | $4.11 | $4.02 | $4.06 | $7.81 | 119,864 |
| 2022-05-11 | $4.11 | $4.15 | $4.10 | $4.10 | $7.89 | 80,016 |
| 2022-05-10 | $4.16 | $4.20 | $4.09 | $4.11 | $7.91 | 69,237 |
| 2022-05-09 | $4.18 | $4.23 | $4.12 | $4.13 | $7.95 | 125,681 |
| 2022-05-06 | $4.22 | $4.25 | $4.16 | $4.21 | $8.10 | 133,837 |
| 2022-05-05 | $4.31 | $4.31 | $4.22 | $4.25 | $8.18 | 112,682 |
| 2022-05-04 | $4.28 | $4.30 | $4.26 | $4.30 | $8.28 | 113,825 |
| 2022-05-03 | $4.29 | $4.31 | $4.27 | $4.29 | $8.26 | 113,176 |
| 2022-05-02 | $4.27 | $4.31 | $4.24 | $4.27 | $8.22 | 135,009 |
| 2022-04-29 | $4.33 | $4.33 | $4.27 | $4.30 | $8.28 | 135,007 |
| 2022-04-28 | $4.30 | $4.33 | $4.24 | $4.29 | $8.26 | 290,443 |
| 2022-04-27 | $4.31 | $4.33 | $4.28 | $4.32 | $8.31 | 154,735 |
| 2022-04-26 | $4.30 | $4.33 | $4.28 | $4.28 | $8.24 | 147,398 |
| 2022-04-25 | $4.37 | $4.37 | $4.27 | $4.31 | $8.29 | 147,190 |
| 2022-04-22 | $4.37 | $4.46 | $4.32 | $4.39 | $8.45 | 262,685 |
| 2022-04-21 | $4.37 | $4.39 | $4.32 | $4.35 | $8.37 | 157,066 |
| 2022-04-20 | $4.32 | $4.36 | $4.29 | $4.32 | $8.31 | 171,871 |
| 2022-04-19 | $4.31 | $4.35 | $4.29 | $4.32 | $8.31 | 179,196 |
| 2022-04-18 | $4.32 | $4.34 | $4.30 | $4.33 | $8.33 | 72,125 |
| 2022-04-14 | $4.36 | $4.36 | $4.30 | $4.32 | $8.31 | 67,346 |
| 2022-04-13 | $4.31 | $4.36 | $4.28 | $4.36 | $8.39 | 267,252 |
| 2022-04-12 | $4.32 | $4.36 | $4.30 | $4.31 | $8.29 | 54,765 |
| 2022-04-11 | $4.36 | $4.40 | $4.32 | $4.32 | $8.31 | 91,558 |
| 2022-04-08 | $4.41 | $4.45 | $4.39 | $4.41 | $8.49 | 38,027 |
| 2022-04-07 | $4.44 | $4.49 | $4.44 | $4.46 | $8.49 | 90,634 |
| 2022-04-06 | $4.48 | $4.49 | $4.45 | $4.46 | $8.49 | 109,992 |
| 2022-04-05 | $4.49 | $4.50 | $4.45 | $4.48 | $8.53 | 69,942 |
| 2022-04-04 | $4.41 | $4.49 | $4.41 | $4.47 | $8.51 | 98,417 |
| 2022-04-01 | $4.50 | $4.52 | $4.43 | $4.45 | $8.47 | 234,622 |
| 2022-03-31 | $4.50 | $4.53 | $4.44 | $4.52 | $8.61 | 723,852 |
| 2022-03-30 | $4.44 | $4.44 | $4.40 | $4.43 | $8.44 | 67,028 |
| 2022-03-29 | $4.47 | $4.48 | $4.38 | $4.42 | $8.42 | 153,806 |
| 2022-03-28 | $4.43 | $4.45 | $4.40 | $4.44 | $8.46 | 138,190 |
| 2022-03-25 | $4.43 | $4.45 | $4.40 | $4.43 | $8.44 | 151,929 |
| 2022-03-24 | $4.42 | $4.43 | $4.37 | $4.43 | $8.44 | 500,297 |
| 2022-03-23 | $4.43 | $4.43 | $4.36 | $4.41 | $8.40 | 104,419 |
| 2022-03-22 | $4.32 | $4.42 | $4.32 | $4.41 | $8.39 | 104,476 |
| 2022-03-21 | $4.40 | $4.40 | $4.30 | $4.32 | $8.23 | 86,751 |
| 2022-03-18 | $4.34 | $4.39 | $4.34 | $4.36 | $8.30 | 73,690 |
| 2022-03-17 | $4.30 | $4.39 | $4.30 | $4.37 | $8.32 | 57,101 |
| 2022-03-16 | $4.26 | $4.37 | $4.26 | $4.34 | $8.26 | 77,099 |
| 2022-03-15 | $4.25 | $4.30 | $4.25 | $4.29 | $8.17 | 54,064 |
| 2022-03-14 | $4.32 | $4.35 | $4.25 | $4.25 | $8.09 | 125,589 |
| 2022-03-11 | $4.34 | $4.38 | $4.31 | $4.33 | $8.25 | 81,381 |
| 2022-03-10 | $4.37 | $4.38 | $4.32 | $4.33 | $8.25 | 57,640 |
| 2022-03-09 | $4.41 | $4.43 | $4.34 | $4.35 | $8.28 | 68,830 |
| 2022-03-08 | $4.40 | $4.42 | $4.32 | $4.38 | $8.34 | 217,429 |
| 2022-03-07 | $4.51 | $4.51 | $4.40 | $4.42 | $8.33 | 121,018 |
| 2022-03-04 | $4.50 | $4.60 | $4.46 | $4.48 | $8.44 | 80,381 |
| 2022-03-03 | $4.53 | $4.56 | $4.50 | $4.52 | $8.51 | 112,795 |
| 2022-03-02 | $4.50 | $4.56 | $4.47 | $4.53 | $8.53 | 118,812 |
| 2022-03-01 | $4.47 | $4.50 | $4.41 | $4.50 | $8.48 | 79,237 |
| 2022-02-28 | $4.42 | $4.43 | $4.36 | $4.43 | $8.34 | 126,404 |
| 2022-02-25 | $4.39 | $4.41 | $4.33 | $4.36 | $8.21 | 146,166 |
| 2022-02-24 | $4.32 | $4.38 | $4.23 | $4.38 | $8.25 | 234,804 |
| 2022-02-23 | $4.41 | $4.42 | $4.35 | $4.36 | $8.21 | 129,237 |
| 2022-02-22 | $4.41 | $4.45 | $4.39 | $4.41 | $8.31 | 211,270 |
| 2022-02-18 | $4.45 | $4.46 | $4.42 | $4.42 | $8.33 | 138,119 |
| 2022-02-17 | $4.46 | $4.48 | $4.43 | $4.45 | $8.38 | 127,796 |
| 2022-02-16 | $4.45 | $4.49 | $4.45 | $4.48 | $8.44 | 96,663 |
| 2022-02-15 | $4.53 | $4.53 | $4.47 | $4.47 | $8.42 | 91,635 |
| 2022-02-14 | $4.45 | $4.53 | $4.45 | $4.49 | $8.46 | 107,906 |
| 2022-02-11 | $4.51 | $4.53 | $4.47 | $4.47 | $8.42 | 88,331 |
| 2022-02-10 | $4.57 | $4.57 | $4.50 | $4.53 | $8.53 | 112,730 |
| 2022-02-09 | $4.59 | $4.65 | $4.50 | $4.54 | $8.55 | 275,819 |
| 2022-02-08 | $4.50 | $4.58 | $4.50 | $4.55 | $8.57 | 146,010 |
| 2022-02-07 | $4.54 | $4.61 | $4.54 | $4.57 | $8.52 | 105,310 |
| 2022-02-04 | $4.55 | $4.62 | $4.52 | $4.54 | $8.46 | 106,960 |
| 2022-02-03 | $4.50 | $4.55 | $4.50 | $4.54 | $8.46 | 56,868 |
| 2022-02-02 | $4.55 | $4.57 | $4.53 | $4.57 | $8.52 | 231,743 |
| 2022-02-01 | $4.56 | $4.58 | $4.52 | $4.54 | $8.46 | 152,320 |
| 2022-01-31 | $4.49 | $4.57 | $4.49 | $4.53 | $8.44 | 67,104 |
| 2022-01-28 | $4.51 | $4.58 | $4.49 | $4.50 | $8.39 | 82,581 |
| 2022-01-27 | $4.56 | $4.58 | $4.52 | $4.54 | $8.46 | 82,516 |
| 2022-01-26 | $4.55 | $4.60 | $4.50 | $4.51 | $8.41 | 121,569 |
| 2022-01-25 | $4.48 | $4.50 | $4.38 | $4.46 | $8.31 | 207,688 |
| 2022-01-24 | $4.54 | $4.54 | $4.43 | $4.47 | $8.33 | 325,966 |
| 2022-01-21 | $4.59 | $4.60 | $4.54 | $4.55 | $8.48 | 179,020 |
| 2022-01-20 | $4.54 | $4.61 | $4.54 | $4.55 | $8.48 | 127,093 |
| 2022-01-19 | $4.60 | $4.62 | $4.55 | $4.57 | $8.52 | 44,577 |
| 2022-01-18 | $4.60 | $4.60 | $4.55 | $4.58 | $8.54 | 78,386 |
| 2022-01-14 | $4.57 | $4.59 | $4.55 | $4.57 | $8.52 | 93,271 |
| 2022-01-13 | $4.62 | $4.63 | $4.58 | $4.60 | $8.57 | 49,330 |
| 2022-01-12 | $4.58 | $4.62 | $4.55 | $4.61 | $8.59 | 100,958 |
| 2022-01-11 | $4.56 | $4.59 | $4.55 | $4.57 | $8.52 | 95,702 |
| 2022-01-10 | $4.62 | $4.62 | $4.55 | $4.58 | $8.54 | 88,965 |
| 2022-01-07 | $4.59 | $4.64 | $4.57 | $4.62 | $8.61 | 63,080 |
| 2022-01-06 | $4.64 | $4.66 | $4.60 | $4.66 | $8.60 | 51,507 |
| 2022-01-05 | $4.66 | $4.67 | $4.61 | $4.62 | $8.52 | 80,830 |
| 2022-01-04 | $4.63 | $4.68 | $4.60 | $4.65 | $8.58 | 227,377 |
| 2022-01-03 | $4.50 | $4.62 | $4.50 | $4.62 | $8.52 | 178,812 |
| 2021-12-31 | $4.52 | $4.55 | $4.51 | $4.52 | $8.34 | 155,035 |
| 2021-12-30 | $4.53 | $4.55 | $4.53 | $4.54 | $8.38 | 66,654 |
| 2021-12-29 | $4.53 | $4.55 | $4.51 | $4.54 | $8.38 | 313,011 |
| 2021-12-28 | $4.58 | $4.58 | $4.53 | $4.53 | $8.36 | 130,024 |
| 2021-12-27 | $4.56 | $4.58 | $4.53 | $4.57 | $8.43 | 115,592 |
| 2021-12-23 | $4.57 | $4.58 | $4.51 | $4.57 | $8.43 | 86,095 |
| 2021-12-22 | $4.47 | $4.54 | $4.47 | $4.52 | $8.34 | 114,111 |
| 2021-12-21 | $4.47 | $4.55 | $4.46 | $4.50 | $8.30 | 178,422 |
| 2021-12-20 | $4.40 | $4.48 | $4.40 | $4.46 | $8.23 | 282,547 |
| 2021-12-17 | $4.44 | $4.44 | $4.40 | $4.41 | $8.14 | 169,385 |
| 2021-12-16 | $4.44 | $4.45 | $4.40 | $4.41 | $8.14 | 185,338 |
| 2021-12-15 | $4.42 | $4.44 | $4.42 | $4.44 | $8.19 | 50,327 |
| 2021-12-14 | $4.41 | $4.44 | $4.41 | $4.43 | $8.16 | 59,302 |
| 2021-12-13 | $4.43 | $4.44 | $4.41 | $4.44 | $8.19 | 123,791 |
| 2021-12-10 | $4.46 | $4.49 | $4.45 | $4.46 | $8.23 | 53,294 |
| 2021-12-09 | $4.44 | $4.47 | $4.44 | $4.45 | $8.21 | 63,027 |
| 2021-12-08 | $4.47 | $4.49 | $4.45 | $4.49 | $8.22 | 159,820 |
| 2021-12-07 | $4.48 | $4.50 | $4.47 | $4.48 | $8.20 | 126,839 |
| 2021-12-06 | $4.47 | $4.50 | $4.47 | $4.47 | $8.19 | 167,395 |
| 2021-12-03 | $4.50 | $4.53 | $4.48 | $4.50 | $8.24 | 111,971 |
| 2021-12-02 | $4.51 | $4.54 | $4.50 | $4.53 | $8.30 | 80,898 |
| 2021-12-01 | $4.53 | $4.55 | $4.51 | $4.52 | $8.28 | 123,535 |
| 2021-11-30 | $4.59 | $4.59 | $4.51 | $4.54 | $8.31 | 91,489 |
| 2021-11-29 | $4.58 | $4.58 | $4.53 | $4.56 | $8.35 | 80,355 |
| 2021-11-26 | $4.55 | $4.56 | $4.53 | $4.55 | $8.33 | 55,897 |
| 2021-11-24 | $4.57 | $4.58 | $4.55 | $4.58 | $8.39 | 72,987 |
| 2021-11-23 | $4.59 | $4.59 | $4.55 | $4.56 | $8.35 | 80,706 |
| 2021-11-22 | $4.59 | $4.60 | $4.57 | $4.58 | $8.39 | 129,996 |
| 2021-11-19 | $4.61 | $4.61 | $4.58 | $4.59 | $8.41 | 46,241 |
| 2021-11-18 | $4.67 | $4.67 | $4.59 | $4.61 | $8.44 | 82,728 |
| 2021-11-17 | $4.62 | $4.63 | $4.61 | $4.61 | $8.44 | 86,192 |
| 2021-11-16 | $4.64 | $4.65 | $4.62 | $4.64 | $8.50 | 60,603 |
| 2021-11-15 | $4.64 | $4.64 | $4.62 | $4.62 | $8.46 | 47,630 |
| 2021-11-12 | $4.65 | $4.65 | $4.61 | $4.64 | $8.50 | 113,970 |
| 2021-11-11 | $4.62 | $4.64 | $4.62 | $4.64 | $8.49 | 46,447 |
| 2021-11-10 | $4.66 | $4.66 | $4.61 | $4.63 | $8.48 | 148,402 |
| 2021-11-09 | $4.67 | $4.69 | $4.63 | $4.64 | $8.50 | 139,095 |
| 2021-11-08 | $4.68 | $4.70 | $4.67 | $4.68 | $8.51 | 206,087 |
| 2021-11-05 | $4.72 | $4.72 | $4.67 | $4.69 | $8.53 | 185,804 |
| 2021-11-04 | $4.67 | $4.70 | $4.67 | $4.68 | $8.51 | 54,085 |
| 2021-11-03 | $4.71 | $4.72 | $4.68 | $4.70 | $8.55 | 90,361 |
| 2021-11-02 | $4.68 | $4.74 | $4.67 | $4.71 | $8.56 | 153,474 |
| 2021-11-01 | $4.66 | $4.69 | $4.66 | $4.69 | $8.53 | 64,995 |
| 2021-10-29 | $4.66 | $4.68 | $4.66 | $4.67 | $8.49 | 69,108 |
| 2021-10-28 | $4.71 | $4.71 | $4.65 | $4.69 | $8.53 | 96,857 |
| 2021-10-27 | $4.68 | $4.72 | $4.65 | $4.66 | $8.47 | 78,951 |
| 2021-10-26 | $4.66 | $4.70 | $4.65 | $4.69 | $8.53 | 108,685 |
| 2021-10-25 | $4.72 | $4.72 | $4.65 | $4.71 | $8.56 | 176,414 |
| 2021-10-22 | $4.75 | $4.81 | $4.65 | $4.67 | $8.49 | 404,332 |
| 2021-10-21 | $4.61 | $4.65 | $4.61 | $4.63 | $8.42 | 100,409 |
| 2021-10-20 | $4.61 | $4.66 | $4.61 | $4.62 | $8.40 | 112,180 |
| 2021-10-19 | $4.65 | $4.66 | $4.62 | $4.63 | $8.42 | 258,002 |
| 2021-10-18 | $4.64 | $4.66 | $4.61 | $4.61 | $8.38 | 117,494 |
| 2021-10-15 | $4.61 | $4.66 | $4.61 | $4.64 | $8.44 | 90,532 |
| 2021-10-14 | $4.61 | $4.65 | $4.60 | $4.64 | $8.44 | 68,088 |
| 2021-10-13 | $4.57 | $4.61 | $4.57 | $4.61 | $8.38 | 41,831 |
| 2021-10-12 | $4.57 | $4.58 | $4.57 | $4.58 | $8.33 | 62,917 |
| 2021-10-11 | $4.57 | $4.59 | $4.56 | $4.59 | $8.35 | 141,654 |
| 2021-10-08 | $4.55 | $4.57 | $4.55 | $4.56 | $8.29 | 62,944 |
| 2021-10-07 | $4.59 | $4.59 | $4.57 | $4.58 | $8.27 | 57,318 |
| 2021-10-06 | $4.55 | $4.59 | $4.55 | $4.59 | $8.29 | 50,737 |
| 2021-10-05 | $4.54 | $4.58 | $4.54 | $4.58 | $8.27 | 70,978 |
| 2021-10-04 | $4.55 | $4.57 | $4.55 | $4.56 | $8.23 | 49,727 |
| 2021-10-01 | $4.57 | $4.57 | $4.55 | $4.56 | $8.23 | 73,342 |
| 2021-09-30 | $4.56 | $4.59 | $4.55 | $4.55 | $8.21 | 114,226 |
| 2021-09-29 | $4.58 | $4.58 | $4.56 | $4.57 | $8.25 | 88,099 |
| 2021-09-28 | $4.57 | $4.58 | $4.54 | $4.57 | $8.25 | 79,138 |
| 2021-09-27 | $4.58 | $4.60 | $4.54 | $4.59 | $8.29 | 124,772 |
| 2021-09-24 | $4.58 | $4.58 | $4.56 | $4.56 | $8.23 | 65,986 |
| 2021-09-23 | $4.58 | $4.58 | $4.56 | $4.56 | $8.23 | 43,191 |
| 2021-09-22 | $4.53 | $4.55 | $4.53 | $4.55 | $8.21 | 36,376 |
| 2021-09-21 | $4.57 | $4.57 | $4.53 | $4.53 | $8.18 | 59,510 |
| 2021-09-20 | $4.54 | $4.55 | $4.52 | $4.54 | $8.20 | 92,010 |
| 2021-09-17 | $4.55 | $4.56 | $4.55 | $4.56 | $8.23 | 67,873 |
| 2021-09-16 | $4.56 | $4.57 | $4.55 | $4.55 | $8.21 | 42,550 |
| 2021-09-15 | $4.56 | $4.58 | $4.55 | $4.56 | $8.23 | 83,759 |
| 2021-09-14 | $4.58 | $4.58 | $4.56 | $4.56 | $8.23 | 15,931 |
| 2021-09-13 | $4.56 | $4.58 | $4.55 | $4.58 | $8.27 | 69,073 |
| 2021-09-10 | $4.55 | $4.57 | $4.55 | $4.55 | $8.21 | 50,228 |
| 2021-09-09 | $4.54 | $4.57 | $4.54 | $4.56 | $8.23 | 70,445 |
| 2021-09-08 | $4.57 | $4.59 | $4.57 | $4.57 | $8.19 | 52,813 |
| 2021-09-07 | $4.56 | $4.58 | $4.56 | $4.57 | $8.19 | 43,188 |
| 2021-09-03 | $4.58 | $4.59 | $4.57 | $4.57 | $8.19 | 41,166 |
| 2021-09-02 | $4.56 | $4.60 | $4.56 | $4.59 | $8.23 | 78,744 |
| 2021-09-01 | $4.56 | $4.59 | $4.56 | $4.58 | $8.20 | 74,709 |
| 2021-08-31 | $4.56 | $4.58 | $4.56 | $4.58 | $8.21 | 37,061 |
| 2021-08-30 | $4.57 | $4.58 | $4.56 | $4.57 | $8.19 | 64,185 |
| 2021-08-27 | $4.56 | $4.57 | $4.55 | $4.55 | $8.15 | 96,055 |
| 2021-08-26 | $4.56 | $4.57 | $4.55 | $4.57 | $8.19 | 133,531 |
| 2021-08-25 | $4.56 | $4.58 | $4.55 | $4.57 | $8.19 | 94,522 |
| 2021-08-24 | $4.58 | $4.58 | $4.55 | $4.57 | $8.19 | 96,674 |
| 2021-08-23 | $4.57 | $4.58 | $4.55 | $4.56 | $8.17 | 130,969 |
| 2021-08-20 | $4.53 | $4.57 | $4.53 | $4.57 | $8.19 | 27,997 |
| 2021-08-19 | $4.53 | $4.57 | $4.53 | $4.56 | $8.17 | 140,288 |
| 2021-08-18 | $4.55 | $4.57 | $4.53 | $4.53 | $8.12 | 253,124 |
| 2021-08-17 | $4.58 | $4.61 | $4.55 | $4.56 | $8.17 | 367,004 |
| 2021-08-16 | $4.59 | $4.60 | $4.58 | $4.59 | $8.23 | 198,267 |
| 2021-08-13 | $4.59 | $4.61 | $4.59 | $4.59 | $8.23 | 117,211 |
| 2021-08-12 | $4.60 | $4.61 | $4.59 | $4.61 | $8.26 | 114,270 |
| 2021-08-11 | $4.58 | $4.61 | $4.58 | $4.61 | $8.26 | 357,278 |
| 2021-08-10 | $4.59 | $4.62 | $4.58 | $4.59 | $8.23 | 220,792 |
| 2021-08-09 | $4.57 | $4.60 | $4.57 | $4.59 | $8.23 | 165,666 |
| 2021-08-06 | $4.58 | $4.62 | $4.58 | $4.60 | $8.19 | 131,633 |
| 2021-08-05 | $4.60 | $4.62 | $4.59 | $4.59 | $8.17 | 239,690 |
| 2021-08-04 | $4.57 | $4.61 | $4.57 | $4.60 | $8.19 | 89,862 |
| 2021-08-03 | $4.58 | $4.60 | $4.58 | $4.58 | $8.15 | 149,208 |
| 2021-08-02 | $4.56 | $4.59 | $4.56 | $4.59 | $8.17 | 89,921 |
| 2021-07-30 | $4.57 | $4.60 | $4.57 | $4.58 | $8.15 | 73,364 |
| 2021-07-29 | $4.56 | $4.61 | $4.56 | $4.59 | $8.17 | 150,551 |
| 2021-07-28 | $4.55 | $4.58 | $4.54 | $4.57 | $8.13 | 229,974 |
| 2021-07-27 | $4.56 | $4.58 | $4.54 | $4.55 | $8.10 | 179,579 |
| 2021-07-26 | $4.58 | $4.58 | $4.53 | $4.56 | $8.11 | 165,939 |
| 2021-07-23 | $4.55 | $4.55 | $4.52 | $4.55 | $8.10 | 348,647 |
| 2021-07-22 | $4.58 | $4.58 | $4.55 | $4.56 | $8.11 | 158,721 |
| 2021-07-21 | $4.56 | $4.58 | $4.54 | $4.54 | $8.08 | 101,352 |
| 2021-07-20 | $4.59 | $4.59 | $4.54 | $4.55 | $8.10 | 112,436 |
| 2021-07-19 | $4.57 | $4.64 | $4.56 | $4.58 | $8.15 | 65,598 |
| 2021-07-16 | $4.67 | $4.70 | $4.62 | $4.63 | $8.23 | 175,886 |
| 2021-07-15 | $4.74 | $4.74 | $4.69 | $4.71 | $8.38 | 164,639 |
| 2021-07-14 | $4.72 | $4.74 | $4.70 | $4.72 | $8.40 | 105,162 |
| 2021-07-13 | $4.73 | $4.73 | $4.70 | $4.72 | $8.40 | 132,788 |
| 2021-07-12 | $4.72 | $4.73 | $4.71 | $4.72 | $8.40 | 70,732 |
| 2021-07-09 | $4.70 | $4.72 | $4.68 | $4.70 | $8.36 | 237,254 |
| 2021-07-08 | $4.72 | $4.74 | $4.71 | $4.72 | $8.34 | 146,940 |
| 2021-07-07 | $4.73 | $4.74 | $4.71 | $4.73 | $8.36 | 62,461 |
| 2021-07-06 | $4.70 | $4.73 | $4.70 | $4.73 | $8.36 | 153,377 |
| 2021-07-02 | $4.73 | $4.73 | $4.70 | $4.71 | $8.32 | 151,805 |
| 2021-07-01 | $4.71 | $4.72 | $4.70 | $4.71 | $8.32 | 204,484 |
| 2021-06-30 | $4.68 | $4.71 | $4.68 | $4.71 | $8.32 | 200,018 |
| 2021-06-29 | $4.68 | $4.70 | $4.68 | $4.70 | $8.30 | 140,275 |
| 2021-06-28 | $4.68 | $4.70 | $4.67 | $4.69 | $8.29 | 78,385 |
| 2021-06-25 | $4.67 | $4.69 | $4.67 | $4.68 | $8.27 | 128,425 |
| 2021-06-24 | $4.67 | $4.70 | $4.67 | $4.68 | $8.27 | 110,097 |
| 2021-06-23 | $4.66 | $4.69 | $4.66 | $4.68 | $8.27 | 141,098 |
| 2021-06-22 | $4.69 | $4.70 | $4.66 | $4.69 | $8.29 | 115,745 |
| 2021-06-21 | $4.69 | $4.70 | $4.65 | $4.69 | $8.29 | 214,971 |
| 2021-06-18 | $4.69 | $4.72 | $4.65 | $4.67 | $8.25 | 230,077 |
| 2021-06-17 | $4.65 | $4.71 | $4.65 | $4.67 | $8.25 | 94,030 |
| 2021-06-16 | $4.68 | $4.71 | $4.65 | $4.65 | $8.22 | 129,446 |
| 2021-06-15 | $4.68 | $4.70 | $4.68 | $4.70 | $8.31 | 69,053 |
| 2021-06-14 | $4.65 | $4.70 | $4.65 | $4.69 | $8.29 | 128,597 |
| 2021-06-11 | $4.65 | $4.68 | $4.65 | $4.68 | $8.27 | 127,261 |
| 2021-06-10 | $4.65 | $4.67 | $4.65 | $4.66 | $8.23 | 235,314 |
| 2021-06-09 | $4.67 | $4.68 | $4.65 | $4.65 | $8.22 | 262,785 |
| 2021-06-08 | $4.66 | $4.68 | $4.66 | $4.66 | $8.22 | 144,863 |
| 2021-06-07 | $4.77 | $4.77 | $4.66 | $4.67 | $8.24 | 53,311 |
| 2021-06-04 | $4.67 | $4.68 | $4.65 | $4.67 | $8.24 | 274,150 |
| 2021-05-05 | $4.58 | $4.60 | $4.58 | $4.58 | $8.08 | 118,700 |
Saba Capital Income & Opportunities Fund (BRW) News Headlines
.jpg)
Cincinnati Financial's profit jumps on strong underwriting business, investment income
None
reuters.com Feb. 10, 2025.jpg)
.jpg)
Recent Saba Capital Income & Opportunities Fund (BRW) News
.jpg)
.jpg)
.jpg)
Similar Companies to Saba Capital Income & Opportunities Fund (BRW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |