Eaton Vance Senior Income Trust (EVF) Exchange: NYSE
Data as of April 26, 2024
$6.37 ($0.03) 0.47%
Eaton Vance Senior Income Trust - Daily Information
Click for more stock information on Eaton Vance Senior Income Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.35 |
| Previous Close | $6.37 |
| High | $6.37 |
| Low | $6.35 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.37 |
| Adjusted High | $6.37 |
| Adjusted Low | $6.35 |
About Eaton Vance Senior Income Trust (EVF)
Eaton Vance Senior Income Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's investment objective is to provide a high level of current income, consistent with the preservation of capital, by investing primarily in senior, secured floating-rate loans. In normal market conditions, at least 80% of the Fund's total assets will be invested in senior loans. The Trust invests in industries include Health Care, Business Equipment and Services, Electronics/Electrical, Leisure Goods/Activities/Movies, Automotive, Financial Intermediaries, Telecommunications, Food Products, Food Service and Publishing. Eaton Vance Management (EVM) acts as an investment adviser and administrator of the Trust.
Invest in Eaton Vance Senior Income Trust (EVF)
Historical Stock Data for Eaton Vance Senior Income Trust (EVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.35 | $6.37 | $6.35 | $6.37 | $6.37 | 28,035 |
| 2024-04-18 | $6.36 | $6.37 | $6.33 | $6.34 | $6.34 | 54,748 |
| 2024-04-17 | $6.37 | $6.37 | $6.32 | $6.34 | $6.34 | 60,440 |
| 2024-04-16 | $6.30 | $6.34 | $6.27 | $6.34 | $6.34 | 36,943 |
| 2024-04-15 | $6.35 | $6.36 | $6.27 | $6.29 | $6.29 | 66,147 |
| 2024-04-12 | $6.35 | $6.35 | $6.30 | $6.34 | $6.34 | 85,323 |
| 2024-04-11 | $6.37 | $6.37 | $6.31 | $6.32 | $6.32 | 73,516 |
| 2024-04-10 | $6.34 | $6.37 | $6.31 | $6.37 | $6.37 | 45,384 |
| 2024-04-09 | $6.41 | $6.43 | $6.38 | $6.39 | $6.39 | 82,203 |
| 2024-04-08 | $6.39 | $6.41 | $6.38 | $6.39 | $6.39 | 45,515 |
| 2024-04-05 | $6.37 | $6.39 | $6.37 | $6.39 | $6.39 | 37,379 |
| 2024-04-04 | $6.37 | $6.37 | $6.33 | $6.37 | $6.37 | 103,140 |
| 2024-04-03 | $6.32 | $6.36 | $6.31 | $6.34 | $6.34 | 114,258 |
| 2024-04-02 | $6.32 | $6.36 | $6.32 | $6.35 | $6.35 | 62,074 |
| 2024-04-01 | $6.34 | $6.39 | $6.34 | $6.38 | $6.38 | 101,797 |
| 2024-03-28 | $6.37 | $6.39 | $6.35 | $6.36 | $6.36 | 68,386 |
| 2024-03-27 | $6.38 | $6.38 | $6.35 | $6.35 | $6.35 | 36,769 |
| 2024-03-26 | $6.36 | $6.38 | $6.35 | $6.36 | $6.36 | 53,564 |
| 2024-03-25 | $6.36 | $6.37 | $6.34 | $6.35 | $6.35 | 57,955 |
| 2024-03-22 | $6.39 | $6.39 | $6.33 | $6.34 | $6.34 | 42,967 |
| 2024-03-21 | $6.35 | $6.38 | $6.35 | $6.36 | $6.36 | 56,319 |
| 2024-03-20 | $6.35 | $6.38 | $6.35 | $6.37 | $6.37 | 39,448 |
| 2024-03-19 | $6.38 | $6.38 | $6.34 | $6.34 | $6.34 | 49,754 |
| 2024-03-18 | $6.35 | $6.37 | $6.32 | $6.36 | $6.36 | 85,877 |
| 2024-03-15 | $6.35 | $6.35 | $6.31 | $6.35 | $6.35 | 54,265 |
| 2024-03-14 | $6.38 | $6.38 | $6.32 | $6.33 | $6.33 | 82,164 |
| 2024-03-13 | $6.38 | $6.38 | $6.33 | $6.35 | $6.35 | 59,540 |
| 2024-03-12 | $6.31 | $6.36 | $6.26 | $6.34 | $6.34 | 239,618 |
| 2024-03-11 | $6.37 | $6.38 | $6.30 | $6.31 | $6.31 | 164,630 |
| 2024-03-08 | $6.41 | $6.44 | $6.35 | $6.39 | $6.39 | 158,080 |
| 2024-03-07 | $6.43 | $6.44 | $6.41 | $6.43 | $6.37 | 76,601 |
| 2024-03-06 | $6.41 | $6.44 | $6.41 | $6.41 | $6.35 | 97,111 |
| 2024-03-05 | $6.45 | $6.46 | $6.42 | $6.43 | $6.36 | 70,756 |
| 2024-03-04 | $6.42 | $6.46 | $6.40 | $6.45 | $6.39 | 68,609 |
| 2024-03-01 | $6.36 | $6.44 | $6.36 | $6.42 | $6.36 | 76,558 |
| 2024-02-29 | $6.41 | $6.42 | $6.36 | $6.36 | $6.30 | 68,829 |
| 2024-02-28 | $6.33 | $6.37 | $6.25 | $6.37 | $6.31 | 60,991 |
| 2024-02-27 | $6.37 | $6.37 | $6.27 | $6.36 | $6.30 | 78,981 |
| 2024-02-26 | $6.39 | $6.39 | $6.30 | $6.34 | $6.28 | 97,697 |
| 2024-02-23 | $6.45 | $6.46 | $6.38 | $6.39 | $6.39 | 116,379 |
| 2024-02-22 | $6.54 | $6.54 | $6.39 | $6.41 | $6.41 | 163,120 |
| 2024-02-21 | $6.49 | $6.52 | $6.46 | $6.46 | $6.46 | 65,228 |
| 2024-02-20 | $6.54 | $6.56 | $6.37 | $6.47 | $6.47 | 144,163 |
| 2024-02-16 | $6.52 | $6.52 | $6.45 | $6.52 | $6.52 | 84,345 |
| 2024-02-15 | $6.50 | $6.52 | $6.48 | $6.49 | $6.49 | 67,253 |
| 2024-02-14 | $6.51 | $6.57 | $6.45 | $6.50 | $6.50 | 98,594 |
| 2024-02-13 | $6.56 | $6.56 | $6.46 | $6.48 | $6.48 | 173,318 |
| 2024-02-12 | $6.63 | $6.64 | $6.54 | $6.56 | $6.56 | 180,538 |
| 2024-02-09 | $6.73 | $6.75 | $6.60 | $6.63 | $6.63 | 115,643 |
| 2024-02-08 | $6.75 | $6.84 | $6.70 | $6.72 | $6.72 | 141,264 |
| 2024-02-07 | $6.76 | $6.78 | $6.71 | $6.74 | $6.74 | 92,265 |
| 2024-02-06 | $6.68 | $6.77 | $6.65 | $6.72 | $6.72 | 126,274 |
| 2024-02-05 | $6.64 | $6.70 | $6.61 | $6.66 | $6.66 | 82,292 |
| 2024-02-02 | $6.68 | $6.68 | $6.61 | $6.61 | $6.61 | 61,175 |
| 2024-02-01 | $6.60 | $6.66 | $6.57 | $6.66 | $6.66 | 56,253 |
| 2024-01-31 | $6.55 | $6.61 | $6.55 | $6.57 | $6.57 | 41,907 |
| 2024-01-30 | $6.54 | $6.57 | $6.51 | $6.57 | $6.57 | 62,502 |
| 2024-01-29 | $6.53 | $6.54 | $6.46 | $6.50 | $6.50 | 73,274 |
| 2024-01-26 | $6.57 | $6.60 | $6.52 | $6.54 | $6.54 | 46,611 |
| 2024-01-25 | $6.54 | $6.55 | $6.52 | $6.55 | $6.55 | 36,757 |
| 2024-01-24 | $6.51 | $6.55 | $6.49 | $6.53 | $6.53 | 57,324 |
| 2024-01-23 | $6.48 | $6.51 | $6.45 | $6.47 | $6.47 | 68,084 |
| 2024-01-22 | $6.50 | $6.50 | $6.40 | $6.49 | $6.49 | 72,342 |
| 2024-01-19 | $6.50 | $6.53 | $6.40 | $6.45 | $6.45 | 72,545 |
| 2024-01-18 | $6.44 | $6.55 | $6.38 | $6.50 | $6.50 | 128,585 |
| 2024-01-17 | $6.37 | $6.50 | $6.35 | $6.48 | $6.48 | 192,982 |
| 2024-01-16 | $6.25 | $6.43 | $6.23 | $6.37 | $6.37 | 199,888 |
| 2024-01-12 | $6.21 | $6.26 | $6.17 | $6.23 | $6.23 | 137,908 |
| 2024-01-11 | $6.24 | $6.30 | $6.20 | $6.25 | $6.25 | 106,014 |
| 2024-01-10 | $6.31 | $6.32 | $6.24 | $6.28 | $6.28 | 104,072 |
| 2024-01-09 | $6.36 | $6.37 | $6.31 | $6.34 | $6.34 | 78,883 |
| 2024-01-08 | $6.31 | $6.41 | $6.30 | $6.41 | $6.41 | 54,230 |
| 2024-01-05 | $6.25 | $6.31 | $6.23 | $6.28 | $6.28 | 63,306 |
| 2024-01-04 | $6.26 | $6.27 | $6.18 | $6.25 | $6.25 | 96,513 |
| 2024-01-03 | $6.30 | $6.32 | $6.23 | $6.28 | $6.28 | 77,798 |
| 2024-01-02 | $6.25 | $6.39 | $6.25 | $6.35 | $6.35 | 61,317 |
| 2023-12-29 | $6.28 | $6.43 | $6.22 | $6.31 | $6.31 | 239,641 |
| 2023-12-28 | $6.28 | $6.28 | $6.22 | $6.27 | $6.27 | 25,880 |
| 2023-12-27 | $6.27 | $6.30 | $6.24 | $6.25 | $6.25 | 41,620 |
| 2023-12-26 | $6.28 | $6.33 | $6.27 | $6.30 | $6.30 | 108,741 |
| 2023-12-22 | $6.15 | $6.30 | $6.15 | $6.26 | $6.26 | 108,585 |
| 2023-12-21 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 103,237 |
| 2023-12-20 | $6.17 | $6.21 | $6.12 | $6.16 | $6.16 | 56,471 |
| 2023-12-19 | $6.23 | $6.30 | $6.13 | $6.14 | $6.14 | 92,598 |
| 2023-12-18 | $6.25 | $6.29 | $6.18 | $6.25 | $6.25 | 130,024 |
| 2023-12-15 | $6.24 | $6.24 | $6.16 | $6.24 | $6.24 | 48,743 |
| 2023-12-14 | $6.10 | $6.25 | $6.10 | $6.23 | $6.23 | 94,964 |
| 2023-12-13 | $6.13 | $6.14 | $6.08 | $6.12 | $6.12 | 81,217 |
| 2023-12-12 | $6.11 | $6.17 | $6.05 | $6.11 | $6.11 | 40,767 |
| 2023-12-11 | $6.09 | $6.11 | $6.05 | $6.08 | $6.08 | 61,691 |
| 2023-12-08 | $6.04 | $6.16 | $6.04 | $6.10 | $6.10 | 52,658 |
| 2023-12-07 | $6.05 | $6.12 | $6.02 | $6.12 | $6.06 | 74,101 |
| 2023-12-06 | $6.00 | $6.07 | $6.00 | $6.06 | $6.00 | 84,419 |
| 2023-12-05 | $6.00 | $6.02 | $5.99 | $6.02 | $5.96 | 89,737 |
| 2023-12-04 | $6.08 | $6.11 | $5.94 | $5.97 | $5.91 | 294,724 |
| 2023-12-01 | $5.98 | $6.10 | $5.98 | $6.08 | $6.08 | 21,126 |
| 2023-11-30 | $6.06 | $6.08 | $5.99 | $5.99 | $5.99 | 80,981 |
| 2023-11-29 | $6.07 | $6.12 | $6.04 | $6.09 | $6.09 | 90,440 |
| 2023-11-28 | $6.06 | $6.13 | $6.06 | $6.08 | $6.08 | 43,436 |
| 2023-11-27 | $6.07 | $6.08 | $6.05 | $6.07 | $6.07 | 48,541 |
| 2023-11-24 | $6.07 | $6.12 | $6.05 | $6.07 | $6.07 | 28,575 |
| 2023-11-22 | $6.09 | $6.09 | $6.02 | $6.05 | $6.05 | 77,473 |
| 2023-11-21 | $6.09 | $6.11 | $6.04 | $6.05 | $6.05 | 69,818 |
| 2023-11-20 | $6.15 | $6.22 | $6.09 | $6.11 | $6.11 | 150,938 |
| 2023-11-17 | $6.10 | $6.15 | $6.06 | $6.12 | $6.12 | 84,648 |
| 2023-11-16 | $6.05 | $6.09 | $6.02 | $6.06 | $6.06 | 62,187 |
| 2023-11-15 | $6.07 | $6.11 | $6.02 | $6.06 | $6.06 | 74,131 |
| 2023-11-14 | $6.20 | $6.25 | $6.03 | $6.04 | $6.04 | 148,911 |
| 2023-11-13 | $6.06 | $6.19 | $5.97 | $6.19 | $6.19 | 124,631 |
| 2023-11-10 | $6.03 | $6.08 | $5.99 | $6.02 | $6.02 | 87,201 |
| 2023-11-09 | $6.13 | $6.15 | $6.05 | $6.05 | $5.99 | 61,838 |
| 2023-11-08 | $6.11 | $6.14 | $6.03 | $6.11 | $6.11 | 142,850 |
| 2023-11-07 | $5.97 | $6.10 | $5.95 | $6.02 | $6.02 | 151,091 |
| 2023-11-06 | $6.07 | $6.08 | $5.91 | $5.97 | $5.97 | 84,885 |
| 2023-11-03 | $6.05 | $6.09 | $5.98 | $6.03 | $6.03 | 104,276 |
| 2023-11-02 | $5.95 | $6.04 | $5.92 | $6.04 | $6.04 | 98,539 |
| 2023-11-01 | $5.82 | $5.94 | $5.80 | $5.91 | $5.91 | 77,958 |
| 2023-10-31 | $5.72 | $5.80 | $5.69 | $5.78 | $5.78 | 60,450 |
| 2023-10-30 | $5.68 | $5.77 | $5.62 | $5.69 | $5.69 | 54,597 |
| 2023-10-27 | $5.64 | $5.67 | $5.59 | $5.60 | $5.60 | 57,571 |
| 2023-10-26 | $5.73 | $5.73 | $5.59 | $5.60 | $5.60 | 71,523 |
| 2023-10-25 | $5.85 | $5.85 | $5.70 | $5.72 | $5.72 | 98,777 |
| 2023-10-24 | $5.75 | $5.87 | $5.75 | $5.84 | $5.84 | 87,996 |
| 2023-10-23 | $5.84 | $5.84 | $5.68 | $5.73 | $5.73 | 209,633 |
| 2023-10-20 | $5.91 | $5.92 | $5.83 | $5.83 | $5.83 | 95,875 |
| 2023-10-19 | $5.99 | $5.99 | $5.90 | $5.92 | $5.92 | 152,803 |
| 2023-10-18 | $5.90 | $5.94 | $5.89 | $5.94 | $5.94 | 101,559 |
| 2023-10-17 | $5.87 | $5.97 | $5.82 | $5.90 | $5.90 | 229,004 |
| 2023-10-16 | $5.91 | $5.92 | $5.85 | $5.86 | $5.86 | 109,488 |
| 2023-10-13 | $5.86 | $5.90 | $5.85 | $5.90 | $5.90 | 43,793 |
| 2023-10-12 | $5.84 | $5.93 | $5.80 | $5.83 | $5.83 | 91,603 |
| 2023-10-11 | $5.90 | $5.93 | $5.81 | $5.83 | $5.83 | 75,947 |
| 2023-10-10 | $5.89 | $5.98 | $5.84 | $5.89 | $5.83 | 141,851 |
| 2023-10-09 | $6.06 | $6.07 | $5.88 | $5.89 | $5.83 | 212,954 |
| 2023-10-06 | $5.93 | $6.12 | $5.90 | $6.04 | $5.98 | 240,346 |
| 2023-10-05 | $5.95 | $5.96 | $5.85 | $5.95 | $5.89 | 85,515 |
| 2023-10-04 | $5.82 | $5.88 | $5.80 | $5.88 | $5.82 | 114,935 |
| 2023-10-03 | $5.85 | $5.88 | $5.76 | $5.79 | $5.73 | 60,487 |
| 2023-10-02 | $5.94 | $5.96 | $5.85 | $5.85 | $5.79 | 136,367 |
| 2023-09-29 | $5.98 | $5.98 | $5.85 | $5.90 | $5.84 | 47,809 |
| 2023-09-28 | $5.95 | $5.95 | $5.86 | $5.94 | $5.88 | 78,820 |
| 2023-09-27 | $5.89 | $5.96 | $5.85 | $5.92 | $5.86 | 111,431 |
| 2023-09-26 | $5.93 | $5.98 | $5.86 | $5.88 | $5.82 | 57,714 |
| 2023-09-25 | $5.93 | $5.98 | $5.85 | $5.96 | $5.90 | 98,204 |
| 2023-09-22 | $5.83 | $5.94 | $5.78 | $5.94 | $5.94 | 131,670 |
| 2023-09-21 | $5.80 | $5.82 | $5.77 | $5.80 | $5.80 | 68,277 |
| 2023-09-20 | $5.80 | $5.83 | $5.78 | $5.78 | $5.78 | 51,259 |
| 2023-09-19 | $5.81 | $5.81 | $5.76 | $5.80 | $5.80 | 29,818 |
| 2023-09-18 | $5.81 | $5.82 | $5.75 | $5.79 | $5.79 | 81,606 |
| 2023-09-15 | $5.83 | $5.86 | $5.75 | $5.79 | $5.79 | 93,888 |
| 2023-09-14 | $5.83 | $5.88 | $5.83 | $5.85 | $5.85 | 95,161 |
| 2023-09-13 | $5.83 | $5.85 | $5.79 | $5.80 | $5.80 | 87,499 |
| 2023-09-12 | $5.80 | $5.82 | $5.79 | $5.82 | $5.82 | 40,256 |
| 2023-09-11 | $5.76 | $5.80 | $5.76 | $5.79 | $5.79 | 65,861 |
| 2023-09-08 | $5.73 | $5.80 | $5.69 | $5.75 | $5.75 | 144,350 |
| 2023-09-07 | $5.83 | $5.83 | $5.75 | $5.75 | $5.69 | 90,059 |
| 2023-09-06 | $5.80 | $5.85 | $5.74 | $5.79 | $5.73 | 96,808 |
| 2023-09-05 | $5.76 | $5.86 | $5.72 | $5.79 | $5.73 | 177,342 |
| 2023-09-01 | $5.76 | $5.81 | $5.71 | $5.77 | $5.77 | 74,319 |
| 2023-08-31 | $5.72 | $5.84 | $5.68 | $5.74 | $5.74 | 82,558 |
| 2023-08-30 | $5.76 | $5.77 | $5.69 | $5.72 | $5.72 | 148,451 |
| 2023-08-29 | $5.77 | $5.80 | $5.75 | $5.77 | $5.77 | 34,131 |
| 2023-08-28 | $5.79 | $5.84 | $5.75 | $5.78 | $5.78 | 85,074 |
| 2023-08-25 | $5.73 | $5.81 | $5.73 | $5.79 | $5.79 | 60,994 |
| 2023-08-24 | $5.71 | $5.76 | $5.71 | $5.72 | $5.72 | 43,869 |
| 2023-08-23 | $5.74 | $5.77 | $5.68 | $5.74 | $5.74 | 27,779 |
| 2023-08-22 | $5.70 | $5.77 | $5.68 | $5.73 | $5.73 | 95,741 |
| 2023-08-21 | $5.67 | $5.69 | $5.66 | $5.69 | $5.69 | 44,008 |
| 2023-08-18 | $5.61 | $5.70 | $5.59 | $5.65 | $5.65 | 181,323 |
| 2023-08-17 | $5.61 | $5.64 | $5.59 | $5.60 | $5.60 | 79,544 |
| 2023-08-16 | $5.61 | $5.64 | $5.58 | $5.61 | $5.61 | 49,809 |
| 2023-08-15 | $5.62 | $5.63 | $5.58 | $5.60 | $5.60 | 29,130 |
| 2023-08-14 | $5.66 | $5.69 | $5.59 | $5.62 | $5.62 | 88,893 |
| 2023-08-11 | $5.58 | $5.66 | $5.57 | $5.65 | $5.65 | 103,612 |
| 2023-08-10 | $5.65 | $5.68 | $5.61 | $5.63 | $5.63 | 88,507 |
| 2023-08-09 | $5.71 | $5.71 | $5.66 | $5.67 | $5.61 | 85,053 |
| 2023-08-08 | $5.67 | $5.71 | $5.61 | $5.69 | $5.69 | 175,309 |
| 2023-08-07 | $5.72 | $5.73 | $5.64 | $5.67 | $5.67 | 210,500 |
| 2023-08-04 | $5.60 | $5.69 | $5.60 | $5.67 | $5.67 | 113,672 |
| 2023-08-03 | $5.57 | $5.61 | $5.56 | $5.59 | $5.59 | 70,848 |
| 2023-08-02 | $5.57 | $5.59 | $5.54 | $5.57 | $5.57 | 70,848 |
| 2023-08-01 | $5.59 | $5.60 | $5.52 | $5.58 | $5.58 | 58,000 |
| 2023-07-31 | $5.51 | $5.59 | $5.51 | $5.58 | $5.58 | 114,956 |
| 2023-07-28 | $5.48 | $5.52 | $5.47 | $5.51 | $5.51 | 98,627 |
| 2023-07-27 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 72,974 |
| 2023-07-26 | $5.48 | $5.48 | $5.44 | $5.48 | $5.48 | 80,098 |
| 2023-07-25 | $5.48 | $5.48 | $5.45 | $5.46 | $5.46 | 72,199 |
| 2023-07-24 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 44,262 |
| 2023-07-21 | $5.39 | $5.44 | $5.39 | $5.42 | $5.42 | 111,313 |
| 2023-07-20 | $5.43 | $5.43 | $5.39 | $5.40 | $5.40 | 71,965 |
| 2023-07-19 | $5.41 | $5.44 | $5.39 | $5.40 | $5.40 | 69,589 |
| 2023-07-18 | $5.45 | $5.46 | $5.40 | $5.42 | $5.42 | 77,706 |
| 2023-07-17 | $5.41 | $5.43 | $5.40 | $5.43 | $5.43 | 64,266 |
| 2023-07-14 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 77,381 |
| 2023-07-13 | $5.43 | $5.45 | $5.42 | $5.43 | $5.43 | 53,891 |
| 2023-07-12 | $5.44 | $5.45 | $5.41 | $5.44 | $5.44 | 92,416 |
| 2023-07-11 | $5.45 | $5.48 | $5.44 | $5.45 | $5.45 | 106,147 |
| 2023-07-10 | $5.51 | $5.51 | $5.42 | $5.45 | $5.45 | 36,211 |
| 2023-07-07 | $5.41 | $5.46 | $5.41 | $5.42 | $5.42 | 41,734 |
| 2023-07-06 | $5.44 | $5.48 | $5.40 | $5.40 | $5.40 | 64,044 |
| 2023-07-05 | $5.45 | $5.48 | $5.44 | $5.45 | $5.45 | 57,197 |
| 2023-07-03 | $5.47 | $5.48 | $5.46 | $5.48 | $5.48 | 18,847 |
| 2023-06-30 | $5.46 | $5.48 | $5.43 | $5.46 | $5.46 | 42,741 |
| 2023-06-29 | $5.40 | $5.48 | $5.40 | $5.44 | $5.44 | 40,639 |
| 2023-06-28 | $5.33 | $5.42 | $5.33 | $5.42 | $5.42 | 59,891 |
| 2023-06-27 | $5.31 | $5.35 | $5.31 | $5.34 | $5.34 | 32,975 |
| 2023-06-26 | $5.30 | $5.34 | $5.30 | $5.32 | $5.32 | 43,667 |
| 2023-06-23 | $5.33 | $5.35 | $5.23 | $5.31 | $5.31 | 109,902 |
| 2023-06-22 | $5.31 | $5.35 | $5.30 | $5.33 | $5.33 | 24,538 |
| 2023-06-21 | $5.30 | $5.34 | $5.30 | $5.31 | $5.31 | 88,864 |
| 2023-06-20 | $5.36 | $5.36 | $5.30 | $5.32 | $5.32 | 50,339 |
| 2023-06-16 | $5.31 | $5.35 | $5.30 | $5.33 | $5.33 | 54,105 |
| 2023-06-15 | $5.29 | $5.33 | $5.29 | $5.33 | $5.33 | 72,826 |
| 2023-06-14 | $5.31 | $5.34 | $5.28 | $5.28 | $5.28 | 74,131 |
| 2023-06-13 | $5.31 | $5.34 | $5.30 | $5.31 | $5.31 | 27,444 |
| 2023-06-12 | $5.33 | $5.35 | $5.29 | $5.29 | $5.29 | 54,291 |
| 2023-06-09 | $5.35 | $5.35 | $5.31 | $5.33 | $5.33 | 40,564 |
| 2023-06-08 | $5.39 | $5.39 | $5.35 | $5.37 | $5.32 | 40,392 |
| 2023-06-07 | $5.35 | $5.42 | $5.35 | $5.37 | $5.32 | 65,422 |
| 2023-06-06 | $5.34 | $5.39 | $5.33 | $5.35 | $5.35 | 29,628 |
| 2023-06-05 | $5.38 | $5.39 | $5.34 | $5.36 | $5.36 | 80,717 |
| 2023-06-02 | $5.29 | $5.35 | $5.29 | $5.33 | $5.33 | 20,505 |
| 2023-06-01 | $5.22 | $5.29 | $5.21 | $5.28 | $5.28 | 40,643 |
| 2023-05-31 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 80,141 |
| 2023-05-30 | $5.24 | $5.25 | $5.21 | $5.21 | $5.21 | 63,415 |
| 2023-05-26 | $5.21 | $5.25 | $5.21 | $5.24 | $5.24 | 25,351 |
| 2023-05-25 | $5.22 | $5.24 | $5.20 | $5.21 | $5.21 | 61,709 |
| 2023-05-24 | $5.22 | $5.24 | $5.21 | $5.22 | $5.22 | 50,429 |
| 2023-05-23 | $5.23 | $5.26 | $5.22 | $5.22 | $5.22 | 64,543 |
| 2023-05-22 | $5.24 | $5.28 | $5.24 | $5.25 | $5.25 | 24,263 |
| 2023-05-19 | $5.28 | $5.28 | $5.23 | $5.24 | $5.24 | 24,731 |
| 2023-05-18 | $5.28 | $5.30 | $5.22 | $5.26 | $5.26 | 94,629 |
| 2023-05-17 | $5.23 | $5.27 | $5.22 | $5.26 | $5.26 | 26,985 |
| 2023-05-16 | $5.24 | $5.26 | $5.21 | $5.21 | $5.21 | 23,412 |
| 2023-05-15 | $5.22 | $5.26 | $5.22 | $5.26 | $5.26 | 40,490 |
| 2023-05-12 | $5.23 | $5.25 | $5.22 | $5.22 | $5.22 | 43,650 |
| 2023-05-11 | $5.27 | $5.27 | $5.22 | $5.23 | $5.23 | 28,888 |
| 2023-05-10 | $5.30 | $5.30 | $5.27 | $5.28 | $5.28 | 24,977 |
| 2023-05-09 | $5.31 | $5.33 | $5.29 | $5.33 | $5.28 | 46,509 |
| 2023-05-08 | $5.32 | $5.35 | $5.30 | $5.30 | $5.25 | 25,725 |
| 2023-05-05 | $5.29 | $5.33 | $5.28 | $5.29 | $5.24 | 57,954 |
| 2023-05-04 | $5.28 | $5.34 | $5.26 | $5.27 | $5.22 | 74,225 |
| 2023-05-03 | $5.28 | $5.33 | $5.28 | $5.29 | $5.24 | 100,586 |
| 2023-05-02 | $5.31 | $5.33 | $5.26 | $5.29 | $5.24 | 82,572 |
| 2023-05-01 | $5.30 | $5.35 | $5.30 | $5.33 | $5.28 | 65,089 |
| 2023-04-28 | $5.29 | $5.33 | $5.29 | $5.32 | $5.32 | 58,436 |
| 2023-04-27 | $5.28 | $5.33 | $5.28 | $5.31 | $5.31 | 54,512 |
| 2023-04-26 | $5.29 | $5.32 | $5.27 | $5.29 | $5.29 | 64,563 |
| 2023-04-25 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 118,399 |
| 2023-04-24 | $5.33 | $5.38 | $5.33 | $5.35 | $5.35 | 58,009 |
| 2023-04-21 | $5.37 | $5.38 | $5.33 | $5.35 | $5.35 | 56,956 |
| 2023-04-20 | $5.40 | $5.42 | $5.38 | $5.40 | $5.40 | 43,235 |
| 2023-04-19 | $5.37 | $5.39 | $5.36 | $5.39 | $5.39 | 40,300 |
| 2023-04-18 | $5.36 | $5.40 | $5.36 | $5.39 | $5.39 | 139,142 |
| 2023-04-17 | $5.34 | $5.35 | $5.32 | $5.35 | $5.35 | 47,414 |
| 2023-04-14 | $5.34 | $5.36 | $5.32 | $5.34 | $5.34 | 43,175 |
| 2023-04-13 | $5.32 | $5.36 | $5.32 | $5.34 | $5.34 | 85,582 |
| 2023-04-12 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 116,346 |
| 2023-04-11 | $5.32 | $5.36 | $5.32 | $5.35 | $5.30 | 62,396 |
| 2023-04-10 | $5.28 | $5.34 | $5.28 | $5.32 | $5.27 | 64,390 |
| 2023-04-06 | $5.29 | $5.31 | $5.29 | $5.30 | $5.25 | 52,988 |
| 2023-04-05 | $5.35 | $5.36 | $5.29 | $5.30 | $5.25 | 103,163 |
| 2023-04-04 | $5.38 | $5.41 | $5.35 | $5.35 | $5.30 | 93,092 |
| 2023-04-03 | $5.34 | $5.40 | $5.34 | $5.39 | $5.34 | 87,424 |
| 2023-03-31 | $5.34 | $5.38 | $5.34 | $5.35 | $5.30 | 115,543 |
| 2023-03-30 | $5.33 | $5.35 | $5.31 | $5.33 | $5.28 | 44,903 |
| 2023-03-29 | $5.26 | $5.32 | $5.26 | $5.29 | $5.24 | 46,626 |
| 2023-03-28 | $5.31 | $5.31 | $5.25 | $5.25 | $5.20 | 39,240 |
| 2023-03-27 | $5.27 | $5.33 | $5.27 | $5.29 | $5.24 | 54,959 |
| 2023-03-24 | $5.28 | $5.30 | $5.24 | $5.27 | $5.22 | 38,537 |
| 2023-03-23 | $5.29 | $5.36 | $5.28 | $5.28 | $5.23 | 33,242 |
| 2023-03-22 | $5.30 | $5.33 | $5.30 | $5.31 | $5.26 | 23,904 |
| 2023-03-21 | $5.29 | $5.34 | $5.26 | $5.30 | $5.25 | 63,320 |
| 2023-03-20 | $5.33 | $5.34 | $5.25 | $5.28 | $5.23 | 74,699 |
| 2023-03-17 | $5.26 | $5.29 | $5.25 | $5.26 | $5.26 | 105,479 |
| 2023-03-16 | $5.23 | $5.33 | $5.23 | $5.27 | $5.27 | 86,914 |
| 2023-03-15 | $5.29 | $5.30 | $5.24 | $5.26 | $5.26 | 55,752 |
| 2023-03-14 | $5.28 | $5.37 | $5.28 | $5.31 | $5.31 | 52,208 |
| 2023-03-13 | $5.41 | $5.44 | $5.25 | $5.26 | $5.26 | 90,219 |
| 2023-03-10 | $5.59 | $5.68 | $5.45 | $5.46 | $5.46 | 74,425 |
| 2023-03-09 | $5.73 | $5.76 | $5.64 | $5.64 | $5.59 | 129,165 |
| 2023-03-08 | $5.68 | $5.76 | $5.65 | $5.76 | $5.70 | 51,041 |
| 2023-03-07 | $5.68 | $5.74 | $5.67 | $5.69 | $5.69 | 88,452 |
| 2023-03-06 | $5.68 | $5.73 | $5.67 | $5.69 | $5.69 | 204,821 |
| 2023-03-03 | $5.67 | $5.72 | $5.65 | $5.70 | $5.70 | 46,200 |
| 2023-03-02 | $5.68 | $5.71 | $5.68 | $5.68 | $5.68 | 77,795 |
| 2023-03-01 | $5.67 | $5.73 | $5.67 | $5.71 | $5.71 | 44,830 |
| 2023-02-28 | $5.68 | $5.74 | $5.66 | $5.70 | $5.70 | 77,976 |
| 2023-02-27 | $5.68 | $5.70 | $5.67 | $5.68 | $5.68 | 45,885 |
| 2023-02-24 | $5.66 | $5.69 | $5.60 | $5.68 | $5.68 | 57,099 |
| 2023-02-23 | $5.65 | $5.67 | $5.64 | $5.66 | $5.66 | 12,049 |
| 2023-02-22 | $5.64 | $5.66 | $5.63 | $5.65 | $5.65 | 22,180 |
| 2023-02-21 | $5.72 | $5.73 | $5.61 | $5.63 | $5.63 | 59,414 |
| 2023-02-17 | $5.68 | $5.73 | $5.67 | $5.71 | $5.71 | 35,488 |
| 2023-02-16 | $5.73 | $5.75 | $5.70 | $5.72 | $5.72 | 18,622 |
| 2023-02-15 | $5.72 | $5.75 | $5.71 | $5.75 | $5.75 | 49,829 |
| 2023-02-14 | $5.72 | $5.77 | $5.68 | $5.75 | $5.75 | 88,692 |
| 2023-02-13 | $5.71 | $5.75 | $5.68 | $5.72 | $5.72 | 36,358 |
| 2023-02-10 | $5.67 | $5.74 | $5.65 | $5.72 | $5.72 | 25,318 |
| 2023-02-09 | $5.73 | $5.77 | $5.73 | $5.75 | $5.70 | 77,330 |
| 2023-02-08 | $5.69 | $5.78 | $5.69 | $5.73 | $5.68 | 60,279 |
| 2023-02-07 | $5.67 | $5.75 | $5.66 | $5.73 | $5.68 | 44,339 |
| 2023-02-06 | $5.64 | $5.70 | $5.64 | $5.65 | $5.60 | 69,443 |
| 2023-02-03 | $5.70 | $5.71 | $5.63 | $5.65 | $5.60 | 146,116 |
| 2023-02-02 | $5.64 | $5.72 | $5.60 | $5.68 | $5.63 | 79,873 |
| 2023-02-01 | $5.62 | $5.62 | $5.55 | $5.61 | $5.56 | 92,889 |
| 2023-01-31 | $5.55 | $5.65 | $5.55 | $5.62 | $5.57 | 18,762 |
| 2023-01-30 | $5.55 | $5.70 | $5.53 | $5.55 | $5.55 | 59,462 |
| 2023-01-27 | $5.57 | $5.64 | $5.57 | $5.60 | $5.60 | 16,132 |
| 2023-01-26 | $5.55 | $5.65 | $5.55 | $5.60 | $5.60 | 25,111 |
| 2023-01-25 | $5.55 | $5.59 | $5.54 | $5.55 | $5.55 | 43,434 |
| 2023-01-24 | $5.57 | $5.63 | $5.56 | $5.58 | $5.58 | 59,413 |
| 2023-01-23 | $5.54 | $5.57 | $5.51 | $5.56 | $5.56 | 60,661 |
| 2023-01-20 | $5.45 | $5.55 | $5.43 | $5.51 | $5.51 | 64,492 |
| 2023-01-19 | $5.43 | $5.48 | $5.43 | $5.44 | $5.44 | 25,786 |
| 2023-01-18 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 43,819 |
| 2023-01-17 | $5.44 | $5.49 | $5.41 | $5.43 | $5.43 | 42,226 |
| 2023-01-13 | $5.40 | $5.50 | $5.40 | $5.44 | $5.44 | 108,893 |
| 2023-01-12 | $5.42 | $5.43 | $5.38 | $5.42 | $5.42 | 86,436 |
| 2023-01-11 | $5.37 | $5.45 | $5.36 | $5.42 | $5.42 | 44,638 |
| 2023-01-10 | $5.32 | $5.40 | $5.32 | $5.37 | $5.37 | 49,124 |
| 2023-01-09 | $5.31 | $5.38 | $5.31 | $5.33 | $5.33 | 50,301 |
| 2023-01-06 | $5.29 | $5.32 | $5.28 | $5.31 | $5.31 | 147,018 |
| 2023-01-05 | $5.26 | $5.30 | $5.25 | $5.26 | $5.26 | 52,362 |
| 2023-01-04 | $5.28 | $5.31 | $5.25 | $5.30 | $5.30 | 82,599 |
| 2023-01-03 | $5.27 | $5.30 | $5.26 | $5.26 | $5.26 | 48,324 |
| 2022-12-30 | $5.26 | $5.29 | $5.22 | $5.27 | $5.27 | 55,161 |
| 2022-12-29 | $5.23 | $5.27 | $5.23 | $5.24 | $5.24 | 54,888 |
| 2022-12-28 | $5.29 | $5.30 | $5.21 | $5.23 | $5.23 | 63,743 |
| 2022-12-27 | $5.34 | $5.38 | $5.32 | $5.33 | $5.28 | 55,745 |
| 2022-12-23 | $5.30 | $5.39 | $5.29 | $5.34 | $5.29 | 24,140 |
| 2022-12-22 | $5.31 | $5.34 | $5.27 | $5.32 | $5.27 | 63,936 |
| 2022-12-21 | $5.29 | $5.37 | $5.23 | $5.34 | $5.29 | 59,767 |
| 2022-12-20 | $5.26 | $5.32 | $5.25 | $5.29 | $5.24 | 39,327 |
| 2022-12-19 | $5.31 | $5.33 | $5.25 | $5.28 | $5.23 | 87,581 |
| 2022-12-16 | $5.24 | $5.32 | $5.24 | $5.27 | $5.22 | 36,953 |
| 2022-12-15 | $5.29 | $5.31 | $5.26 | $5.28 | $5.23 | 68,799 |
| 2022-12-14 | $5.36 | $5.36 | $5.29 | $5.30 | $5.25 | 77,511 |
| 2022-12-13 | $5.43 | $5.44 | $5.36 | $5.36 | $5.31 | 70,631 |
| 2022-12-12 | $5.41 | $5.41 | $5.37 | $5.38 | $5.33 | 39,216 |
| 2022-12-09 | $5.47 | $5.48 | $5.40 | $5.42 | $5.42 | 165,431 |
| 2022-12-08 | $5.48 | $5.54 | $5.47 | $5.51 | $5.46 | 100,987 |
| 2022-12-07 | $5.43 | $5.49 | $5.43 | $5.47 | $5.42 | 21,618 |
| 2022-12-06 | $5.45 | $5.47 | $5.43 | $5.46 | $5.41 | 49,892 |
| 2022-12-05 | $5.48 | $5.51 | $5.45 | $5.46 | $5.41 | 57,843 |
| 2022-12-02 | $5.46 | $5.50 | $5.43 | $5.48 | $5.43 | 52,303 |
| 2022-12-01 | $5.47 | $5.51 | $5.45 | $5.46 | $5.41 | 46,520 |
| 2022-11-30 | $5.40 | $5.50 | $5.39 | $5.49 | $5.44 | 61,402 |
| 2022-11-29 | $5.41 | $5.45 | $5.40 | $5.42 | $5.37 | 24,599 |
| 2022-11-28 | $5.42 | $5.48 | $5.42 | $5.44 | $5.39 | 43,047 |
| 2022-11-25 | $5.42 | $5.45 | $5.41 | $5.41 | $5.36 | 2,917 |
| 2022-11-23 | $5.47 | $5.49 | $5.42 | $5.43 | $5.43 | 33,522 |
| 2022-11-22 | $5.37 | $5.48 | $5.37 | $5.45 | $5.45 | 43,023 |
| 2022-11-21 | $5.38 | $5.41 | $5.36 | $5.39 | $5.39 | 47,351 |
| 2022-11-18 | $5.42 | $5.45 | $5.36 | $5.40 | $5.40 | 75,756 |
| 2022-11-17 | $5.42 | $5.42 | $5.33 | $5.34 | $5.34 | 97,904 |
| 2022-11-16 | $5.43 | $5.46 | $5.40 | $5.45 | $5.45 | 35,726 |
| 2022-11-15 | $5.44 | $5.48 | $5.40 | $5.40 | $5.40 | 28,610 |
| 2022-11-14 | $5.40 | $5.40 | $5.35 | $5.39 | $5.39 | 21,287 |
| 2022-11-11 | $5.42 | $5.46 | $5.40 | $5.41 | $5.41 | 20,566 |
| 2022-11-10 | $5.44 | $5.53 | $5.38 | $5.41 | $5.41 | 39,563 |
| 2022-11-09 | $5.42 | $5.54 | $5.37 | $5.39 | $5.39 | 36,183 |
| 2022-11-08 | $5.45 | $5.53 | $5.42 | $5.48 | $5.44 | 50,543 |
| 2022-11-07 | $5.43 | $5.48 | $5.43 | $5.44 | $5.40 | 10,349 |
| 2022-11-04 | $5.45 | $5.54 | $5.39 | $5.44 | $5.40 | 62,568 |
| 2022-11-03 | $5.30 | $5.40 | $5.27 | $5.40 | $5.36 | 56,866 |
| 2022-11-02 | $5.34 | $5.34 | $5.30 | $5.32 | $5.28 | 48,411 |
| 2022-11-01 | $5.31 | $5.41 | $5.29 | $5.31 | $5.27 | 37,539 |
| 2022-10-31 | $5.26 | $5.34 | $5.25 | $5.29 | $5.25 | 31,061 |
| 2022-10-28 | $5.29 | $5.32 | $5.23 | $5.31 | $5.27 | 15,054 |
| 2022-10-27 | $5.26 | $5.26 | $5.20 | $5.26 | $5.22 | 29,235 |
| 2022-10-26 | $5.30 | $5.30 | $5.24 | $5.26 | $5.26 | 30,279 |
| 2022-10-25 | $5.21 | $5.27 | $5.21 | $5.27 | $5.27 | 37,831 |
| 2022-10-24 | $5.25 | $5.26 | $5.16 | $5.20 | $5.20 | 25,373 |
| 2022-10-21 | $5.20 | $5.23 | $5.18 | $5.22 | $5.22 | 34,209 |
| 2022-10-20 | $5.22 | $5.25 | $5.20 | $5.23 | $5.23 | 44,298 |
| 2022-10-19 | $5.20 | $5.23 | $5.17 | $5.18 | $5.18 | 42,065 |
| 2022-10-18 | $5.19 | $5.23 | $5.19 | $5.19 | $5.19 | 33,431 |
| 2022-10-17 | $5.19 | $5.24 | $5.17 | $5.19 | $5.19 | 46,251 |
| 2022-10-14 | $5.20 | $5.20 | $5.11 | $5.12 | $5.12 | 29,492 |
| 2022-10-13 | $5.16 | $5.22 | $5.16 | $5.19 | $5.19 | 35,051 |
| 2022-10-12 | $5.23 | $5.24 | $5.20 | $5.20 | $5.20 | 25,470 |
| 2022-10-11 | $5.27 | $5.31 | $5.22 | $5.30 | $5.26 | 80,800 |
| 2022-10-10 | $5.24 | $5.29 | $5.21 | $5.25 | $5.25 | 34,355 |
| 2022-10-07 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 31,951 |
| 2022-10-06 | $5.35 | $5.39 | $5.31 | $5.34 | $5.34 | 43,335 |
| 2022-10-05 | $5.42 | $5.42 | $5.31 | $5.36 | $5.36 | 155,691 |
| 2022-10-04 | $5.32 | $5.47 | $5.32 | $5.45 | $5.45 | 127,411 |
| 2022-10-03 | $5.27 | $5.32 | $5.23 | $5.32 | $5.32 | 40,259 |
| 2022-09-30 | $5.27 | $5.31 | $5.24 | $5.27 | $5.27 | 24,136 |
| 2022-09-29 | $5.30 | $5.33 | $5.23 | $5.29 | $5.29 | 52,669 |
| 2022-09-28 | $5.27 | $5.38 | $5.23 | $5.35 | $5.35 | 62,587 |
| 2022-09-27 | $5.25 | $5.30 | $5.23 | $5.24 | $5.24 | 54,844 |
| 2022-09-26 | $5.24 | $5.32 | $5.23 | $5.27 | $5.27 | 101,759 |
| 2022-09-23 | $5.35 | $5.39 | $5.31 | $5.31 | $5.31 | 29,045 |
| 2022-09-22 | $5.43 | $5.43 | $5.38 | $5.41 | $5.41 | 36,818 |
| 2022-09-21 | $5.42 | $5.45 | $5.41 | $5.44 | $5.44 | 15,176 |
| 2022-09-20 | $5.41 | $5.44 | $5.40 | $5.42 | $5.42 | 30,669 |
| 2022-09-19 | $5.49 | $5.49 | $5.41 | $5.47 | $5.47 | 44,199 |
| 2022-09-16 | $5.46 | $5.46 | $5.40 | $5.46 | $5.46 | 65,850 |
| 2022-09-15 | $5.51 | $5.53 | $5.47 | $5.47 | $5.47 | 35,128 |
| 2022-09-14 | $5.50 | $5.53 | $5.49 | $5.52 | $5.52 | 32,215 |
| 2022-09-13 | $5.47 | $5.54 | $5.47 | $5.49 | $5.49 | 34,208 |
| 2022-09-12 | $5.55 | $5.60 | $5.54 | $5.56 | $5.56 | 44,592 |
| 2022-09-09 | $5.52 | $5.57 | $5.52 | $5.54 | $5.54 | 27,797 |
| 2022-09-08 | $5.62 | $5.64 | $5.52 | $5.55 | $5.51 | 26,761 |
| 2022-09-07 | $5.57 | $5.70 | $5.57 | $5.60 | $5.60 | 39,817 |
| 2022-09-06 | $5.63 | $5.63 | $5.56 | $5.57 | $5.57 | 25,193 |
| 2022-09-02 | $5.61 | $5.69 | $5.60 | $5.61 | $5.61 | 27,477 |
| 2022-09-01 | $5.61 | $5.61 | $5.55 | $5.58 | $5.58 | 19,120 |
| 2022-08-31 | $5.61 | $5.67 | $5.60 | $5.60 | $5.60 | 27,477 |
| 2022-08-30 | $5.64 | $5.66 | $5.59 | $5.61 | $5.61 | 39,180 |
| 2022-08-29 | $5.71 | $5.72 | $5.67 | $5.67 | $5.67 | 15,909 |
| 2022-08-26 | $5.76 | $5.77 | $5.67 | $5.71 | $5.71 | 33,614 |
| 2022-08-25 | $5.77 | $5.80 | $5.75 | $5.76 | $5.76 | 9,409 |
| 2022-08-24 | $5.73 | $5.81 | $5.73 | $5.76 | $5.76 | 81,858 |
| 2022-08-23 | $5.73 | $5.80 | $5.72 | $5.78 | $5.78 | 37,860 |
| 2022-08-22 | $5.77 | $5.78 | $5.72 | $5.74 | $5.74 | 14,003 |
| 2022-08-19 | $5.81 | $5.83 | $5.78 | $5.79 | $5.79 | 75,641 |
| 2022-08-18 | $5.84 | $5.84 | $5.80 | $5.81 | $5.81 | 37,621 |
| 2022-08-17 | $5.86 | $5.86 | $5.80 | $5.82 | $5.82 | 29,344 |
| 2022-08-16 | $5.86 | $5.86 | $5.83 | $5.86 | $5.86 | 26,966 |
| 2022-08-15 | $5.82 | $5.86 | $5.81 | $5.85 | $5.85 | 24,379 |
| 2022-08-12 | $5.85 | $5.85 | $5.79 | $5.84 | $5.84 | 38,086 |
| 2022-08-11 | $5.82 | $5.83 | $5.79 | $5.81 | $5.81 | 25,789 |
| 2022-08-10 | $5.76 | $5.79 | $5.75 | $5.78 | $5.78 | 11,500 |
| 2022-08-09 | $5.78 | $5.79 | $5.76 | $5.77 | $5.73 | 27,967 |
| 2022-08-08 | $5.77 | $5.79 | $5.75 | $5.79 | $5.75 | 35,212 |
| 2022-08-05 | $5.73 | $5.78 | $5.72 | $5.75 | $5.71 | 39,617 |
| 2022-08-04 | $5.72 | $5.78 | $5.72 | $5.78 | $5.74 | 20,307 |
| 2022-08-03 | $5.75 | $5.76 | $5.71 | $5.76 | $5.72 | 30,272 |
| 2022-08-02 | $5.70 | $5.73 | $5.68 | $5.70 | $5.66 | 35,408 |
| 2022-08-01 | $5.65 | $5.72 | $5.65 | $5.71 | $5.67 | 40,004 |
| 2022-07-29 | $5.60 | $5.69 | $5.60 | $5.68 | $5.64 | 54,755 |
| 2022-07-28 | $5.55 | $5.62 | $5.55 | $5.62 | $5.58 | 37,478 |
| 2022-07-27 | $5.55 | $5.56 | $5.51 | $5.56 | $5.52 | 26,434 |
| 2022-07-26 | $5.51 | $5.52 | $5.47 | $5.51 | $5.47 | 42,869 |
| 2022-07-25 | $5.55 | $5.58 | $5.53 | $5.54 | $5.50 | 17,592 |
| 2022-07-22 | $5.53 | $5.58 | $5.51 | $5.54 | $5.50 | 23,048 |
| 2022-07-21 | $5.42 | $5.52 | $5.42 | $5.52 | $5.48 | 63,431 |
| 2022-07-20 | $5.44 | $5.49 | $5.42 | $5.43 | $5.39 | 13,976 |
| 2022-07-19 | $5.45 | $5.54 | $5.41 | $5.46 | $5.42 | 69,885 |
| 2022-07-18 | $5.61 | $5.62 | $5.45 | $5.45 | $5.41 | 39,605 |
| 2022-07-15 | $5.47 | $5.62 | $5.39 | $5.62 | $5.58 | 264,414 |
| 2022-07-14 | $5.37 | $5.43 | $5.36 | $5.41 | $5.37 | 33,176 |
| 2022-07-13 | $5.39 | $5.43 | $5.39 | $5.42 | $5.38 | 20,333 |
| 2022-07-12 | $5.39 | $5.44 | $5.39 | $5.44 | $5.40 | 36,836 |
| 2022-07-11 | $5.37 | $5.39 | $5.35 | $5.39 | $5.35 | 12,648 |
| 2022-07-08 | $5.35 | $5.40 | $5.35 | $5.38 | $5.34 | 28,164 |
| 2022-07-07 | $5.42 | $5.46 | $5.42 | $5.43 | $5.36 | 35,886 |
| 2022-07-06 | $5.43 | $5.45 | $5.42 | $5.43 | $5.36 | 22,202 |
| 2022-07-05 | $5.46 | $5.47 | $5.43 | $5.45 | $5.38 | 24,448 |
| 2022-07-01 | $5.46 | $5.52 | $5.43 | $5.52 | $5.45 | 50,029 |
| 2022-06-30 | $5.42 | $5.46 | $5.42 | $5.46 | $5.39 | 34,725 |
| 2022-06-29 | $5.49 | $5.50 | $5.45 | $5.48 | $5.41 | 17,596 |
| 2022-06-28 | $5.53 | $5.53 | $5.47 | $5.48 | $5.41 | 40,893 |
| 2022-06-27 | $5.45 | $5.49 | $5.45 | $5.49 | $5.42 | 29,931 |
| 2022-06-24 | $5.44 | $5.48 | $5.42 | $5.47 | $5.40 | 71,838 |
| 2022-06-23 | $5.44 | $5.45 | $5.41 | $5.43 | $5.36 | 20,101 |
| 2022-06-22 | $5.45 | $5.45 | $5.40 | $5.41 | $5.34 | 21,581 |
| 2022-06-21 | $5.47 | $5.50 | $5.41 | $5.45 | $5.38 | 59,173 |
| 2022-06-17 | $5.37 | $5.43 | $5.37 | $5.43 | $5.36 | 28,140 |
| 2022-06-16 | $5.46 | $5.52 | $5.34 | $5.37 | $5.30 | 166,933 |
| 2022-06-15 | $5.65 | $5.65 | $5.56 | $5.59 | $5.52 | 30,498 |
| 2022-06-14 | $5.53 | $5.62 | $5.49 | $5.60 | $5.53 | 100,347 |
| 2022-06-13 | $5.67 | $5.67 | $5.50 | $5.53 | $5.46 | 61,203 |
| 2022-06-10 | $5.72 | $5.74 | $5.60 | $5.71 | $5.63 | 54,276 |
| 2022-06-09 | $5.78 | $5.80 | $5.77 | $5.78 | $5.67 | 26,392 |
| 2022-06-08 | $5.78 | $5.83 | $5.77 | $5.78 | $5.67 | 27,419 |
| 2022-06-07 | $5.75 | $5.86 | $5.73 | $5.80 | $5.69 | 42,933 |
| 2022-06-06 | $5.75 | $5.84 | $5.75 | $5.76 | $5.65 | 29,085 |
| 2022-06-03 | $5.77 | $5.77 | $5.72 | $5.76 | $5.65 | 16,600 |
| 2022-06-02 | $5.76 | $5.78 | $5.74 | $5.78 | $5.66 | 7,886 |
| 2022-06-01 | $5.78 | $5.83 | $5.71 | $5.76 | $5.65 | 24,737 |
| 2022-05-31 | $5.73 | $5.74 | $5.67 | $5.74 | $5.63 | 62,131 |
| 2022-05-27 | $5.71 | $5.78 | $5.71 | $5.78 | $5.67 | 55,061 |
| 2022-05-26 | $5.62 | $5.74 | $5.62 | $5.67 | $5.56 | 42,451 |
| 2022-05-25 | $5.63 | $5.65 | $5.59 | $5.61 | $5.50 | 47,677 |
| 2022-05-24 | $5.63 | $5.63 | $5.58 | $5.62 | $5.51 | 41,461 |
| 2022-05-23 | $5.65 | $5.65 | $5.61 | $5.64 | $5.53 | 40,836 |
| 2022-05-20 | $5.65 | $5.66 | $5.61 | $5.62 | $5.51 | 36,379 |
| 2022-05-19 | $5.65 | $5.65 | $5.62 | $5.65 | $5.54 | 36,396 |
| 2022-05-18 | $5.63 | $5.67 | $5.62 | $5.64 | $5.53 | 32,622 |
| 2022-05-17 | $5.66 | $5.68 | $5.62 | $5.67 | $5.56 | 90,642 |
| 2022-05-16 | $5.60 | $5.63 | $5.58 | $5.60 | $5.49 | 36,542 |
| 2022-05-13 | $5.58 | $5.66 | $5.58 | $5.62 | $5.51 | 38,488 |
| 2022-05-12 | $5.55 | $5.64 | $5.49 | $5.58 | $5.47 | 93,487 |
| 2022-05-11 | $5.79 | $5.80 | $5.61 | $5.63 | $5.52 | 502,596 |
| 2022-05-10 | $5.86 | $5.90 | $5.81 | $5.83 | $5.68 | 38,059 |
| 2022-05-09 | $5.84 | $5.87 | $5.81 | $5.84 | $5.69 | 54,566 |
| 2022-05-06 | $5.93 | $5.95 | $5.87 | $5.93 | $5.78 | 28,465 |
| 2022-05-05 | $6.03 | $6.03 | $5.93 | $5.95 | $5.80 | 26,126 |
| 2022-05-04 | $6.01 | $6.06 | $5.98 | $6.06 | $5.90 | 42,212 |
| 2022-05-03 | $6.06 | $6.06 | $5.86 | $6.01 | $5.86 | 112,260 |
| 2022-05-02 | $6.13 | $6.13 | $6.03 | $6.04 | $5.89 | 24,541 |
| 2022-04-29 | $6.13 | $6.15 | $6.09 | $6.09 | $5.93 | 18,242 |
| 2022-04-28 | $6.11 | $6.18 | $6.08 | $6.13 | $5.97 | 49,331 |
| 2022-04-27 | $6.13 | $6.18 | $6.10 | $6.16 | $6.00 | 36,907 |
| 2022-04-26 | $6.17 | $6.19 | $6.09 | $6.10 | $5.94 | 37,423 |
| 2022-04-25 | $6.16 | $6.18 | $6.09 | $6.17 | $6.01 | 85,604 |
| 2022-04-22 | $6.26 | $6.27 | $6.18 | $6.18 | $6.02 | 33,024 |
| 2022-04-21 | $6.28 | $6.29 | $6.23 | $6.24 | $6.08 | 18,212 |
| 2022-04-20 | $6.24 | $6.31 | $6.24 | $6.26 | $6.10 | 34,016 |
| 2022-04-19 | $6.23 | $6.28 | $6.22 | $6.27 | $6.11 | 29,547 |
| 2022-04-18 | $6.28 | $6.28 | $6.20 | $6.23 | $6.07 | 30,254 |
| 2022-04-14 | $6.27 | $6.28 | $6.21 | $6.24 | $6.08 | 21,531 |
| 2022-04-13 | $6.25 | $6.27 | $6.23 | $6.25 | $6.09 | 47,511 |
| 2022-04-12 | $6.25 | $6.30 | $6.24 | $6.25 | $6.09 | 39,299 |
| 2022-04-11 | $6.31 | $6.35 | $6.25 | $6.25 | $6.09 | 41,402 |
| 2022-04-08 | $6.34 | $6.36 | $6.31 | $6.31 | $6.15 | 20,228 |
| 2022-04-07 | $6.31 | $6.39 | $6.31 | $6.36 | $6.17 | 85,677 |
| 2022-04-06 | $6.32 | $6.41 | $6.32 | $6.32 | $6.13 | 48,767 |
| 2022-04-05 | $6.40 | $6.44 | $6.39 | $6.39 | $6.20 | 33,403 |
| 2022-04-04 | $6.39 | $6.44 | $6.38 | $6.44 | $6.24 | 32,184 |
| 2022-04-01 | $6.35 | $6.41 | $6.31 | $6.37 | $6.18 | 74,009 |
| 2022-03-31 | $6.32 | $6.38 | $6.32 | $6.36 | $6.17 | 20,513 |
| 2022-03-30 | $6.32 | $6.32 | $6.22 | $6.30 | $6.11 | 110,261 |
| 2022-03-29 | $6.27 | $6.30 | $6.25 | $6.29 | $6.10 | 53,886 |
| 2022-03-28 | $6.24 | $6.25 | $6.17 | $6.22 | $6.03 | 95,826 |
| 2022-03-25 | $6.26 | $6.26 | $6.20 | $6.21 | $6.02 | 55,811 |
| 2022-03-24 | $6.27 | $6.27 | $6.21 | $6.25 | $6.06 | 55,593 |
| 2022-03-23 | $6.29 | $6.35 | $6.22 | $6.24 | $6.05 | 46,303 |
| 2022-03-22 | $6.25 | $6.29 | $6.22 | $6.28 | $6.09 | 74,014 |
| 2022-03-21 | $6.27 | $6.28 | $6.20 | $6.22 | $6.03 | 55,587 |
| 2022-03-18 | $6.26 | $6.28 | $6.22 | $6.26 | $6.07 | 72,646 |
| 2022-03-17 | $6.19 | $6.25 | $6.19 | $6.25 | $6.06 | 66,017 |
| 2022-03-16 | $6.10 | $6.23 | $6.10 | $6.17 | $5.98 | 111,607 |
| 2022-03-15 | $6.07 | $6.14 | $6.06 | $6.09 | $5.90 | 95,375 |
| 2022-03-14 | $6.30 | $6.30 | $6.06 | $6.07 | $5.89 | 73,578 |
| 2022-03-11 | $6.42 | $6.44 | $6.14 | $6.30 | $6.11 | 41,185 |
| 2022-03-10 | $6.47 | $6.47 | $6.36 | $6.40 | $6.20 | 37,316 |
| 2022-03-09 | $6.66 | $6.66 | $6.49 | $6.50 | $6.27 | 42,166 |
| 2022-03-08 | $6.67 | $6.67 | $6.32 | $6.59 | $6.36 | 88,459 |
| 2022-03-07 | $6.78 | $6.78 | $6.58 | $6.62 | $6.39 | 27,723 |
| 2022-03-04 | $6.60 | $6.83 | $6.50 | $6.72 | $6.48 | 391,222 |
| 2022-03-03 | $6.63 | $6.73 | $6.57 | $6.61 | $6.38 | 44,094 |
| 2022-03-02 | $6.62 | $6.75 | $6.61 | $6.62 | $6.39 | 34,745 |
| 2022-03-01 | $6.84 | $6.84 | $6.62 | $6.66 | $6.42 | 37,520 |
| 2022-02-28 | $6.68 | $6.71 | $6.62 | $6.70 | $6.46 | 13,366 |
| 2022-02-25 | $6.59 | $6.66 | $6.51 | $6.66 | $6.42 | 18,342 |
| 2022-02-24 | $6.52 | $6.59 | $6.43 | $6.54 | $6.31 | 29,655 |
| 2022-02-23 | $6.74 | $6.75 | $6.59 | $6.59 | $6.36 | 20,718 |
| 2022-02-22 | $6.76 | $6.79 | $6.70 | $6.70 | $6.46 | 34,677 |
| 2022-02-18 | $6.82 | $6.92 | $6.73 | $6.75 | $6.51 | 41,857 |
| 2022-02-17 | $6.85 | $6.88 | $6.75 | $6.77 | $6.53 | 60,800 |
| 2022-02-16 | $6.78 | $6.91 | $6.78 | $6.84 | $6.60 | 83,018 |
| 2022-02-15 | $6.68 | $6.80 | $6.68 | $6.78 | $6.54 | 32,312 |
| 2022-02-14 | $6.83 | $6.83 | $6.65 | $6.67 | $6.43 | 30,408 |
| 2022-02-11 | $6.89 | $6.90 | $6.78 | $6.82 | $6.58 | 34,991 |
| 2022-02-10 | $6.85 | $6.93 | $6.81 | $6.88 | $6.64 | 29,793 |
| 2022-02-09 | $6.87 | $6.92 | $6.87 | $6.89 | $6.61 | 26,537 |
| 2022-02-08 | $6.78 | $6.90 | $6.77 | $6.84 | $6.57 | 51,157 |
| 2022-02-07 | $6.75 | $6.81 | $6.74 | $6.78 | $6.51 | 20,834 |
| 2022-02-04 | $6.74 | $6.81 | $6.74 | $6.78 | $6.51 | 24,928 |
| 2022-02-03 | $6.78 | $6.87 | $6.74 | $6.75 | $6.48 | 32,234 |
| 2022-02-02 | $6.80 | $6.88 | $6.79 | $6.82 | $6.55 | 33,900 |
| 2022-02-01 | $6.72 | $6.84 | $6.72 | $6.82 | $6.54 | 15,604 |
| 2022-01-31 | $6.71 | $6.80 | $6.64 | $6.75 | $6.48 | 53,067 |
| 2022-01-28 | $6.67 | $6.70 | $6.60 | $6.70 | $6.43 | 35,070 |
| 2022-01-27 | $6.64 | $6.68 | $6.60 | $6.67 | $6.40 | 18,411 |
| 2022-01-26 | $6.58 | $6.64 | $6.57 | $6.58 | $6.32 | 38,563 |
| 2022-01-25 | $6.51 | $6.58 | $6.43 | $6.53 | $6.27 | 102,359 |
| 2022-01-24 | $6.71 | $6.71 | $6.43 | $6.50 | $6.24 | 105,435 |
| 2022-01-21 | $6.79 | $6.84 | $6.70 | $6.71 | $6.44 | 51,027 |
| 2022-01-20 | $6.87 | $6.90 | $6.78 | $6.80 | $6.53 | 54,587 |
| 2022-01-19 | $6.84 | $6.85 | $6.80 | $6.84 | $6.57 | 52,949 |
| 2022-01-18 | $6.82 | $6.84 | $6.74 | $6.82 | $6.55 | 54,744 |
| 2022-01-14 | $6.86 | $6.87 | $6.77 | $6.82 | $6.55 | 47,315 |
| 2022-01-13 | $7.00 | $7.00 | $6.80 | $6.85 | $6.58 | 110,462 |
| 2022-01-12 | $7.04 | $7.04 | $6.93 | $6.97 | $6.69 | 45,850 |
| 2022-01-11 | $6.97 | $7.11 | $6.94 | $7.00 | $6.69 | 64,752 |
| 2022-01-10 | $6.87 | $6.96 | $6.84 | $6.94 | $6.63 | 60,074 |
| 2022-01-07 | $6.86 | $6.88 | $6.84 | $6.87 | $6.56 | 23,978 |
| 2022-01-06 | $6.82 | $6.84 | $6.81 | $6.83 | $6.53 | 16,801 |
| 2022-01-05 | $6.85 | $6.85 | $6.79 | $6.80 | $6.50 | 15,089 |
| 2022-01-04 | $6.77 | $6.86 | $6.77 | $6.85 | $6.54 | 71,522 |
| 2022-01-03 | $6.75 | $6.78 | $6.74 | $6.75 | $6.45 | 50,268 |
| 2021-12-31 | $6.73 | $6.76 | $6.72 | $6.74 | $6.44 | 37,331 |
| 2021-12-30 | $6.74 | $6.75 | $6.71 | $6.73 | $6.43 | 34,384 |
| 2021-12-29 | $6.74 | $6.76 | $6.70 | $6.72 | $6.42 | 27,275 |
| 2021-12-28 | $6.75 | $6.75 | $6.71 | $6.73 | $6.43 | 51,418 |
| 2021-12-27 | $6.75 | $6.75 | $6.73 | $6.75 | $6.45 | 9,011 |
| 2021-12-23 | $6.69 | $6.75 | $6.68 | $6.72 | $6.42 | 55,778 |
| 2021-12-22 | $6.60 | $6.67 | $6.59 | $6.66 | $6.36 | 85,066 |
| 2021-12-21 | $6.59 | $6.62 | $6.55 | $6.61 | $6.32 | 79,974 |
| 2021-12-20 | $6.58 | $6.59 | $6.54 | $6.56 | $6.27 | 52,707 |
| 2021-12-17 | $6.61 | $6.61 | $6.57 | $6.59 | $6.30 | 28,691 |
| 2021-12-16 | $6.60 | $6.63 | $6.58 | $6.60 | $6.31 | 41,600 |
| 2021-12-15 | $6.61 | $6.62 | $6.56 | $6.62 | $6.32 | 56,893 |
| 2021-12-14 | $6.57 | $6.62 | $6.57 | $6.58 | $6.29 | 57,875 |
| 2021-12-13 | $6.67 | $6.68 | $6.57 | $6.57 | $6.28 | 49,570 |
| 2021-12-10 | $6.72 | $6.72 | $6.67 | $6.68 | $6.38 | 22,825 |
| 2021-12-09 | $6.70 | $6.75 | $6.70 | $6.72 | $6.39 | 34,549 |
| 2021-12-08 | $6.80 | $6.80 | $6.71 | $6.73 | $6.40 | 44,570 |
| 2021-12-07 | $6.79 | $6.79 | $6.72 | $6.74 | $6.41 | 58,332 |
| 2021-12-06 | $6.71 | $6.72 | $6.68 | $6.70 | $6.37 | 49,703 |
| 2021-12-03 | $6.76 | $6.76 | $6.70 | $6.71 | $6.38 | 29,603 |
| 2021-12-02 | $6.78 | $6.79 | $6.74 | $6.75 | $6.42 | 26,614 |
| 2021-12-01 | $6.82 | $6.83 | $6.77 | $6.77 | $6.44 | 23,030 |
| 2021-11-30 | $6.85 | $6.85 | $6.76 | $6.80 | $6.46 | 35,047 |
| 2021-11-29 | $6.83 | $6.83 | $6.79 | $6.83 | $6.49 | 29,371 |
| 2021-11-26 | $6.87 | $6.87 | $6.80 | $6.80 | $6.46 | 8,870 |
| 2021-11-24 | $6.88 | $6.88 | $6.85 | $6.88 | $6.54 | 37,410 |
| 2021-11-23 | $6.84 | $6.86 | $6.81 | $6.85 | $6.51 | 26,862 |
| 2021-11-22 | $6.88 | $6.88 | $6.83 | $6.84 | $6.50 | 13,262 |
| 2021-11-19 | $6.90 | $6.90 | $6.84 | $6.85 | $6.51 | 36,196 |
| 2021-11-18 | $6.92 | $6.96 | $6.84 | $6.85 | $6.51 | 65,082 |
| 2021-11-17 | $6.97 | $6.98 | $6.88 | $6.92 | $6.58 | 43,789 |
| 2021-11-16 | $7.02 | $7.03 | $6.96 | $6.98 | $6.64 | 21,181 |
| 2021-11-15 | $6.98 | $7.01 | $6.96 | $6.99 | $6.65 | 34,051 |
| 2021-11-12 | $7.04 | $7.04 | $7.02 | $7.03 | $6.68 | 31,477 |
| 2021-11-11 | $6.99 | $7.01 | $6.97 | $6.99 | $6.65 | 35,605 |
| 2021-11-10 | $7.05 | $7.05 | $6.94 | $6.96 | $6.62 | 52,869 |
| 2021-11-09 | $7.05 | $7.07 | $7.03 | $7.05 | $6.67 | 14,172 |
| 2021-11-08 | $7.02 | $7.05 | $7.02 | $7.03 | $6.65 | 29,836 |
| 2021-11-05 | $6.98 | $7.04 | $6.98 | $7.03 | $6.65 | 35,927 |
| 2021-11-04 | $6.98 | $6.99 | $6.94 | $6.97 | $6.60 | 53,403 |
| 2021-11-03 | $6.94 | $6.98 | $6.93 | $6.97 | $6.60 | 50,606 |
| 2021-11-02 | $6.96 | $6.99 | $6.95 | $6.96 | $6.59 | 34,866 |
| 2021-11-01 | $6.97 | $6.98 | $6.94 | $6.98 | $6.61 | 26,470 |
| 2021-10-29 | $6.98 | $6.99 | $6.94 | $6.97 | $6.60 | 46,820 |
| 2021-10-28 | $6.95 | $7.02 | $6.94 | $6.97 | $6.60 | 53,988 |
| 2021-10-27 | $6.98 | $7.04 | $6.97 | $6.98 | $6.61 | 56,635 |
| 2021-10-26 | $7.10 | $7.11 | $6.97 | $7.02 | $6.64 | 92,033 |
| 2021-10-25 | $7.18 | $7.20 | $7.12 | $7.12 | $6.74 | 64,200 |
| 2021-10-22 | $7.15 | $7.20 | $7.13 | $7.20 | $6.81 | 41,797 |
| 2021-10-21 | $7.19 | $7.19 | $7.12 | $7.15 | $6.77 | 42,120 |
| 2021-10-20 | $7.19 | $7.19 | $7.13 | $7.18 | $6.79 | 30,552 |
| 2021-10-19 | $7.22 | $7.25 | $7.15 | $7.17 | $6.79 | 43,229 |
| 2021-10-18 | $7.11 | $7.19 | $7.10 | $7.19 | $6.80 | 36,904 |
| 2021-10-15 | $7.09 | $7.11 | $7.05 | $7.10 | $6.72 | 34,595 |
| 2021-10-14 | $7.09 | $7.10 | $7.05 | $7.10 | $6.72 | 54,783 |
| 2021-10-13 | $7.11 | $7.12 | $7.02 | $7.08 | $6.70 | 50,964 |
| 2021-10-12 | $7.08 | $7.12 | $7.02 | $7.08 | $6.70 | 61,892 |
| 2021-10-11 | $7.12 | $7.14 | $7.05 | $7.08 | $6.70 | 55,974 |
| 2021-10-08 | $7.09 | $7.14 | $7.09 | $7.12 | $6.74 | 22,971 |
| 2021-10-07 | $7.08 | $7.15 | $7.08 | $7.09 | $6.68 | 42,048 |
| 2021-10-06 | $7.07 | $7.09 | $7.04 | $7.09 | $6.68 | 54,063 |
| 2021-10-05 | $7.03 | $7.07 | $7.02 | $7.07 | $6.66 | 16,225 |
| 2021-10-04 | $7.04 | $7.05 | $7.00 | $7.01 | $6.61 | 16,301 |
| 2021-10-01 | $7.10 | $7.12 | $6.97 | $7.01 | $6.61 | 42,988 |
| 2021-09-30 | $7.09 | $7.10 | $7.02 | $7.05 | $6.64 | 33,149 |
| 2021-09-29 | $7.10 | $7.14 | $7.05 | $7.12 | $6.71 | 27,197 |
| 2021-09-28 | $6.93 | $7.06 | $6.90 | $7.06 | $6.65 | 39,581 |
| 2021-09-27 | $7.00 | $7.01 | $6.83 | $6.90 | $6.50 | 45,584 |
| 2021-09-24 | $6.85 | $7.01 | $6.84 | $7.01 | $6.61 | 64,429 |
| 2021-09-23 | $6.87 | $6.88 | $6.82 | $6.82 | $6.43 | 18,395 |
| 2021-09-22 | $6.90 | $6.90 | $6.80 | $6.82 | $6.43 | 45,904 |
| 2021-09-21 | $6.94 | $6.94 | $6.81 | $6.84 | $6.45 | 32,113 |
| 2021-09-20 | $7.02 | $7.02 | $6.86 | $6.86 | $6.46 | 115,759 |
| 2021-09-17 | $7.04 | $7.10 | $6.94 | $7.00 | $6.60 | 38,916 |
| 2021-09-16 | $7.01 | $7.14 | $6.95 | $7.04 | $6.63 | 62,554 |
| 2021-09-15 | $6.96 | $7.02 | $6.94 | $6.95 | $6.55 | 45,942 |
| 2021-09-14 | $6.92 | $7.02 | $6.89 | $7.00 | $6.60 | 34,665 |
| 2021-09-13 | $6.88 | $6.93 | $6.87 | $6.93 | $6.53 | 37,490 |
| 2021-09-10 | $6.86 | $6.86 | $6.83 | $6.85 | $6.45 | 49,954 |
| 2021-09-09 | $6.85 | $6.86 | $6.82 | $6.84 | $6.42 | 26,353 |
| 2021-09-08 | $6.83 | $6.84 | $6.80 | $6.82 | $6.40 | 31,509 |
| 2021-09-07 | $6.80 | $6.84 | $6.80 | $6.80 | $6.38 | 32,048 |
| 2021-09-03 | $6.86 | $6.86 | $6.79 | $6.81 | $6.39 | 25,115 |
| 2021-09-02 | $6.94 | $6.94 | $6.81 | $6.81 | $6.39 | 72,377 |
| 2021-09-01 | $6.92 | $6.95 | $6.91 | $6.94 | $6.51 | 35,652 |
| 2021-08-31 | $6.87 | $6.90 | $6.85 | $6.89 | $6.46 | 36,728 |
| 2021-08-30 | $6.88 | $6.88 | $6.83 | $6.84 | $6.42 | 29,067 |
| 2021-08-27 | $6.84 | $6.86 | $6.81 | $6.84 | $6.41 | 42,940 |
| 2021-08-26 | $6.88 | $6.89 | $6.84 | $6.84 | $6.42 | 20,367 |
| 2021-08-25 | $6.92 | $6.92 | $6.88 | $6.89 | $6.46 | 25,362 |
| 2021-08-24 | $6.88 | $6.93 | $6.88 | $6.92 | $6.49 | 60,588 |
| 2021-08-23 | $6.92 | $6.92 | $6.85 | $6.85 | $6.42 | 52,747 |
| 2021-08-20 | $6.91 | $6.93 | $6.90 | $6.90 | $6.47 | 35,669 |
| 2021-08-19 | $6.90 | $6.92 | $6.88 | $6.90 | $6.47 | 35,242 |
| 2021-08-18 | $6.92 | $6.93 | $6.88 | $6.90 | $6.47 | 36,130 |
| 2021-08-17 | $6.94 | $6.94 | $6.90 | $6.91 | $6.48 | 31,508 |
| 2021-08-16 | $6.89 | $6.94 | $6.89 | $6.94 | $6.51 | 46,619 |
| 2021-08-13 | $6.88 | $6.90 | $6.86 | $6.90 | $6.47 | 47,103 |
| 2021-08-12 | $6.89 | $6.89 | $6.85 | $6.86 | $6.43 | 35,515 |
| 2021-08-11 | $6.79 | $6.88 | $6.78 | $6.88 | $6.45 | 33,147 |
| 2021-08-10 | $6.82 | $6.85 | $6.80 | $6.80 | $6.35 | 21,842 |
| 2021-08-09 | $6.82 | $6.84 | $6.76 | $6.80 | $6.35 | 52,007 |
| 2021-08-06 | $6.79 | $6.81 | $6.77 | $6.80 | $6.35 | 33,117 |
| 2021-08-05 | $6.77 | $6.79 | $6.74 | $6.79 | $6.34 | 85,884 |
| 2021-08-04 | $6.72 | $6.76 | $6.70 | $6.74 | $6.29 | 83,161 |
| 2021-08-03 | $6.66 | $6.70 | $6.66 | $6.70 | $6.25 | 41,900 |
| 2021-08-02 | $6.68 | $6.69 | $6.63 | $6.63 | $6.19 | 83,594 |
| 2021-07-30 | $6.75 | $6.75 | $6.67 | $6.68 | $6.24 | 105,431 |
| 2021-07-29 | $6.77 | $6.79 | $6.73 | $6.73 | $6.28 | 78,426 |
| 2021-07-28 | $6.77 | $6.78 | $6.76 | $6.76 | $6.31 | 46,548 |
| 2021-07-27 | $6.76 | $6.77 | $6.74 | $6.76 | $6.31 | 93,044 |
| 2021-07-26 | $6.77 | $6.78 | $6.74 | $6.76 | $6.31 | 79,689 |
| 2021-07-23 | $6.77 | $6.77 | $6.75 | $6.77 | $6.32 | 62,380 |
| 2021-07-22 | $6.75 | $6.75 | $6.72 | $6.74 | $6.29 | 56,968 |
| 2021-07-21 | $6.77 | $6.77 | $6.72 | $6.74 | $6.29 | 75,251 |
| 2021-07-20 | $6.70 | $6.77 | $6.70 | $6.77 | $6.32 | 65,175 |
| 2021-07-19 | $6.68 | $6.68 | $6.66 | $6.68 | $6.24 | 143,518 |
| 2021-07-16 | $6.69 | $6.70 | $6.67 | $6.67 | $6.23 | 171,930 |
| 2021-07-15 | $6.72 | $6.74 | $6.68 | $6.70 | $6.25 | 68,922 |
| 2021-07-14 | $6.72 | $6.74 | $6.71 | $6.72 | $6.27 | 91,212 |
| 2021-07-13 | $6.75 | $6.77 | $6.70 | $6.72 | $6.27 | 37,127 |
| 2021-07-12 | $6.74 | $6.75 | $6.72 | $6.75 | $6.30 | 64,642 |
| 2021-07-09 | $6.77 | $6.77 | $6.72 | $6.72 | $6.27 | 62,848 |
| 2021-07-08 | $6.76 | $6.77 | $6.73 | $6.76 | $6.28 | 73,539 |
| 2021-07-07 | $6.79 | $6.79 | $6.75 | $6.76 | $6.28 | 99,559 |
| 2021-07-06 | $6.79 | $6.79 | $6.76 | $6.76 | $6.28 | 76,273 |
| 2021-07-02 | $6.78 | $6.80 | $6.78 | $6.78 | $6.30 | 101,405 |
| 2021-07-01 | $6.81 | $6.82 | $6.79 | $6.79 | $6.31 | 60,272 |
| 2021-06-30 | $6.80 | $6.80 | $6.78 | $6.80 | $6.32 | 42,648 |
| 2021-06-29 | $6.80 | $6.82 | $6.72 | $6.77 | $6.29 | 77,656 |
| 2021-06-28 | $6.79 | $6.80 | $6.77 | $6.80 | $6.32 | 22,859 |
| 2021-06-25 | $6.78 | $6.80 | $6.76 | $6.77 | $6.29 | 83,698 |
| 2021-06-24 | $6.79 | $6.81 | $6.77 | $6.77 | $6.29 | 37,784 |
| 2021-06-23 | $6.74 | $6.79 | $6.74 | $6.78 | $6.30 | 113,074 |
| 2021-06-22 | $6.73 | $6.75 | $6.73 | $6.74 | $6.26 | 43,656 |
| 2021-06-21 | $6.77 | $6.78 | $6.74 | $6.75 | $6.27 | 76,414 |
| 2021-06-18 | $6.75 | $6.76 | $6.72 | $6.75 | $6.27 | 52,658 |
| 2021-06-17 | $6.76 | $6.76 | $6.73 | $6.75 | $6.27 | 57,419 |
| 2021-06-16 | $6.77 | $6.79 | $6.74 | $6.74 | $6.26 | 110,459 |
| 2021-06-15 | $6.75 | $6.78 | $6.74 | $6.74 | $6.26 | 68,446 |
| 2021-06-14 | $6.76 | $6.80 | $6.75 | $6.76 | $6.28 | 146,902 |
| 2021-06-11 | $6.79 | $6.79 | $6.72 | $6.74 | $6.26 | 32,535 |
| 2021-06-10 | $6.77 | $6.78 | $6.76 | $6.78 | $6.30 | 46,768 |
| 2021-06-09 | $6.79 | $6.79 | $6.75 | $6.78 | $6.27 | 63,872 |
| 2021-06-08 | $6.79 | $6.80 | $6.74 | $6.77 | $6.26 | 126,739 |
| 2021-06-07 | $6.76 | $6.80 | $6.73 | $6.78 | $6.27 | 100,393 |
| 2021-06-04 | $6.77 | $6.77 | $6.74 | $6.74 | $6.23 | 51,360 |
| 2021-06-03 | $6.75 | $6.78 | $6.74 | $6.76 | $6.25 | 102,905 |
| 2021-06-02 | $6.76 | $6.77 | $6.73 | $6.75 | $6.24 | 88,369 |
| 2021-06-01 | $6.76 | $6.78 | $6.73 | $6.74 | $6.23 | 166,562 |
| 2021-05-28 | $6.75 | $6.76 | $6.72 | $6.76 | $6.25 | 59,734 |
| 2021-05-27 | $6.74 | $6.77 | $6.73 | $6.75 | $6.24 | 104,786 |
| 2021-05-26 | $6.74 | $6.78 | $6.73 | $6.74 | $6.23 | 94,106 |
| 2021-05-25 | $6.75 | $6.75 | $6.72 | $6.72 | $6.21 | 82,226 |
| 2021-05-24 | $6.76 | $6.77 | $6.73 | $6.73 | $6.22 | 86,288 |
| 2021-05-21 | $6.74 | $6.75 | $6.71 | $6.73 | $6.22 | 75,111 |
| 2021-05-20 | $6.75 | $6.76 | $6.71 | $6.72 | $6.21 | 208,683 |
| 2021-05-19 | $6.75 | $6.75 | $6.71 | $6.72 | $6.21 | 34,580 |
| 2021-05-18 | $6.74 | $6.76 | $6.74 | $6.75 | $6.24 | 24,874 |
| 2021-05-17 | $6.75 | $6.76 | $6.74 | $6.74 | $6.23 | 30,266 |
| 2021-05-14 | $6.73 | $6.76 | $6.73 | $6.73 | $6.22 | 89,385 |
| 2021-05-13 | $6.71 | $6.74 | $6.71 | $6.73 | $6.22 | 65,073 |
| 2021-05-12 | $6.75 | $6.75 | $6.67 | $6.68 | $6.18 | 92,132 |
| 2021-05-11 | $6.77 | $6.78 | $6.75 | $6.77 | $6.23 | 49,307 |
| 2021-05-10 | $6.78 | $6.78 | $6.75 | $6.77 | $6.23 | 45,769 |
| 2021-05-07 | $6.77 | $6.77 | $6.75 | $6.77 | $6.23 | 55,408 |
| 2021-05-06 | $6.75 | $6.77 | $6.74 | $6.76 | $6.22 | 39,193 |
| 2021-05-05 | $6.75 | $6.75 | $6.73 | $6.73 | $6.19 | 33,238 |
| 2021-05-04 | $6.75 | $6.75 | $6.72 | $6.73 | $6.19 | 139,084 |
| 2021-05-03 | $6.70 | $6.75 | $6.70 | $6.75 | $6.21 | 82,792 |
| 2021-04-30 | $6.64 | $6.71 | $6.64 | $6.68 | $6.15 | 103,733 |
| 2021-04-29 | $6.68 | $6.68 | $6.65 | $6.68 | $6.15 | 106,365 |
| 2021-04-28 | $6.65 | $6.66 | $6.65 | $6.65 | $6.12 | 59,660 |
| 2021-04-27 | $6.66 | $6.68 | $6.65 | $6.66 | $6.13 | 73,762 |
| 2021-04-26 | $6.67 | $6.69 | $6.65 | $6.67 | $6.14 | 53,536 |
| 2021-04-23 | $6.68 | $6.69 | $6.64 | $6.68 | $6.15 | 84,406 |
| 2021-04-22 | $6.66 | $6.69 | $6.66 | $6.68 | $6.15 | 44,016 |
| 2021-04-21 | $6.68 | $6.69 | $6.65 | $6.68 | $6.15 | 85,236 |
| 2021-04-20 | $6.68 | $6.69 | $6.66 | $6.67 | $6.14 | 45,636 |
| 2021-04-19 | $6.68 | $6.69 | $6.66 | $6.68 | $6.15 | 45,959 |
| 2021-04-16 | $6.67 | $6.69 | $6.65 | $6.66 | $6.13 | 45,491 |
| 2021-04-15 | $6.70 | $6.72 | $6.66 | $6.66 | $6.13 | 86,840 |
| 2021-04-14 | $6.68 | $6.70 | $6.68 | $6.68 | $6.15 | 53,807 |
| 2021-04-13 | $6.72 | $6.73 | $6.68 | $6.69 | $6.15 | 100,591 |
| 2021-04-12 | $6.68 | $6.74 | $6.65 | $6.73 | $6.19 | 256,292 |
| 2021-04-09 | $6.66 | $6.70 | $6.65 | $6.68 | $6.15 | 57,529 |
| 2021-04-08 | $6.66 | $6.69 | $6.66 | $6.67 | $6.10 | 44,609 |
| 2021-04-07 | $6.61 | $6.70 | $6.61 | $6.67 | $6.10 | 116,884 |
| 2021-04-06 | $6.62 | $6.64 | $6.61 | $6.62 | $6.06 | 119,431 |
| 2021-04-05 | $6.65 | $6.68 | $6.62 | $6.63 | $6.07 | 116,898 |
| 2021-04-01 | $6.63 | $6.66 | $6.60 | $6.61 | $6.05 | 76,147 |
| 2021-03-31 | $6.64 | $6.68 | $6.62 | $6.63 | $6.07 | 100,683 |
| 2021-03-30 | $6.60 | $6.65 | $6.60 | $6.62 | $6.06 | 88,590 |
| 2021-03-29 | $6.60 | $6.63 | $6.60 | $6.62 | $6.06 | 51,276 |
| 2021-03-26 | $6.62 | $6.65 | $6.60 | $6.60 | $6.04 | 49,553 |
| 2021-03-25 | $6.64 | $6.64 | $6.59 | $6.61 | $6.05 | 64,141 |
| 2021-03-24 | $6.64 | $6.66 | $6.61 | $6.63 | $6.07 | 42,842 |
| 2021-03-23 | $6.64 | $6.65 | $6.60 | $6.61 | $6.05 | 63,407 |
| 2021-03-22 | $6.67 | $6.69 | $6.62 | $6.63 | $6.07 | 43,707 |
| 2021-03-19 | $6.66 | $6.67 | $6.64 | $6.65 | $6.09 | 31,499 |
| 2021-03-18 | $6.66 | $6.68 | $6.62 | $6.66 | $6.10 | 40,105 |
| 2021-03-17 | $6.68 | $6.68 | $6.66 | $6.66 | $6.10 | 46,199 |
| 2021-03-16 | $6.64 | $6.67 | $6.64 | $6.67 | $6.10 | 48,097 |
| 2021-03-15 | $6.61 | $6.62 | $6.59 | $6.60 | $6.04 | 36,823 |
| 2021-03-12 | $6.62 | $6.63 | $6.58 | $6.58 | $6.02 | 35,111 |
| 2021-03-11 | $6.71 | $6.71 | $6.56 | $6.61 | $6.05 | 288,036 |
| 2021-03-10 | $6.60 | $6.68 | $6.60 | $6.65 | $6.09 | 62,823 |
| 2021-03-09 | $6.64 | $6.66 | $6.60 | $6.61 | $6.02 | 124,311 |
| 2021-03-08 | $6.63 | $6.66 | $6.62 | $6.64 | $6.05 | 42,801 |
| 2021-03-05 | $6.61 | $6.66 | $6.61 | $6.65 | $6.06 | 92,727 |
| 2021-03-04 | $6.68 | $6.71 | $6.61 | $6.62 | $6.03 | 85,262 |
| 2021-03-03 | $6.72 | $6.72 | $6.66 | $6.66 | $6.06 | 56,569 |
| 2021-03-02 | $6.70 | $6.74 | $6.67 | $6.70 | $6.10 | 69,721 |
| 2021-03-01 | $6.64 | $6.71 | $6.64 | $6.68 | $6.08 | 158,126 |
| 2021-02-26 | $6.64 | $6.73 | $6.63 | $6.65 | $6.06 | 153,625 |
| 2021-02-25 | $6.62 | $6.65 | $6.60 | $6.62 | $6.03 | 139,647 |
| 2021-02-24 | $6.63 | $6.65 | $6.60 | $6.62 | $6.03 | 62,632 |
| 2021-02-23 | $6.61 | $6.64 | $6.60 | $6.62 | $6.03 | 52,993 |
| 2021-02-22 | $6.60 | $6.63 | $6.60 | $6.61 | $6.02 | 72,128 |
| 2021-02-19 | $6.61 | $6.63 | $6.59 | $6.61 | $6.02 | 74,079 |
| 2021-02-18 | $6.59 | $6.62 | $6.56 | $6.61 | $6.02 | 55,677 |
| 2021-02-17 | $6.58 | $6.59 | $6.55 | $6.58 | $5.99 | 61,433 |
| 2021-02-16 | $6.62 | $6.62 | $6.55 | $6.57 | $5.98 | 74,027 |
| 2021-02-12 | $6.61 | $6.64 | $6.56 | $6.58 | $5.99 | 49,052 |
| 2021-02-11 | $6.59 | $6.65 | $6.57 | $6.60 | $6.01 | 40,054 |
| 2021-02-10 | $6.58 | $6.61 | $6.56 | $6.59 | $6.00 | 111,843 |
| 2021-02-09 | $6.62 | $6.62 | $6.59 | $6.60 | $5.98 | 57,766 |
| 2021-02-08 | $6.62 | $6.62 | $6.58 | $6.60 | $5.98 | 50,671 |
| 2021-02-05 | $6.62 | $6.62 | $6.55 | $6.58 | $5.96 | 155,425 |
| 2021-02-04 | $6.59 | $6.65 | $6.58 | $6.59 | $5.97 | 71,372 |
| 2021-02-03 | $6.53 | $6.64 | $6.53 | $6.60 | $5.98 | 88,375 |
| 2021-02-02 | $6.49 | $6.57 | $6.47 | $6.53 | $5.91 | 53,108 |
| 2021-02-01 | $6.48 | $6.52 | $6.48 | $6.50 | $5.89 | 181,472 |
| 2021-01-29 | $6.52 | $6.54 | $6.46 | $6.49 | $5.88 | 58,200 |
| 2021-01-28 | $6.54 | $6.57 | $6.50 | $6.52 | $5.91 | 43,118 |
| 2021-01-27 | $6.57 | $6.57 | $6.49 | $6.50 | $5.89 | 48,371 |
| 2021-01-26 | $6.57 | $6.57 | $6.53 | $6.57 | $5.95 | 47,795 |
| 2021-01-25 | $6.55 | $6.58 | $6.53 | $6.54 | $5.92 | 60,715 |
| 2021-01-22 | $6.62 | $6.62 | $6.54 | $6.56 | $5.94 | 179,252 |
| 2021-01-21 | $6.63 | $6.64 | $6.60 | $6.61 | $5.99 | 48,662 |
| 2021-01-20 | $6.62 | $6.64 | $6.60 | $6.61 | $5.99 | 55,314 |
| 2021-01-19 | $6.58 | $6.64 | $6.58 | $6.62 | $6.00 | 122,400 |
| 2021-01-15 | $6.58 | $6.60 | $6.46 | $6.56 | $5.94 | 89,022 |
| 2021-01-14 | $6.55 | $6.58 | $6.54 | $6.57 | $5.95 | 29,332 |
| 2021-01-13 | $6.55 | $6.55 | $6.51 | $6.53 | $5.91 | 43,807 |
| 2021-01-12 | $6.49 | $6.55 | $6.48 | $6.55 | $5.93 | 80,801 |
| 2021-01-11 | $6.45 | $6.52 | $6.44 | $6.49 | $5.88 | 58,831 |
| 2021-01-08 | $6.42 | $6.47 | $6.42 | $6.45 | $5.84 | 43,295 |
| 2021-01-07 | $6.36 | $6.43 | $6.36 | $6.41 | $5.81 | 43,539 |
| 2021-01-06 | $6.38 | $6.40 | $6.36 | $6.37 | $5.77 | 26,734 |
| 2021-01-05 | $6.33 | $6.41 | $6.33 | $6.38 | $5.78 | 36,728 |
| 2021-01-04 | $6.36 | $6.37 | $6.32 | $6.33 | $5.73 | 65,164 |
| 2020-12-31 | $6.35 | $6.40 | $6.35 | $6.36 | $5.76 | 43,793 |
| 2020-12-30 | $6.38 | $6.40 | $6.35 | $6.35 | $5.75 | 34,087 |
| 2020-12-29 | $6.38 | $6.41 | $6.35 | $6.35 | $5.75 | 34,393 |
| 2020-12-28 | $6.42 | $6.44 | $6.39 | $6.43 | $5.79 | 79,981 |
| 2020-12-24 | $6.38 | $6.42 | $6.37 | $6.42 | $5.78 | 56,034 |
| 2020-12-23 | $6.37 | $6.37 | $6.34 | $6.36 | $5.73 | 62,974 |
| 2020-12-22 | $6.33 | $6.39 | $6.33 | $6.34 | $5.71 | 32,391 |
| 2020-12-21 | $6.32 | $6.35 | $6.28 | $6.35 | $5.72 | 59,119 |
| 2020-12-18 | $6.35 | $6.38 | $6.32 | $6.33 | $5.70 | 266,859 |
| 2020-12-17 | $6.36 | $6.36 | $6.32 | $6.33 | $5.70 | 14,461 |
| 2020-12-16 | $6.32 | $6.34 | $6.29 | $6.33 | $5.70 | 146,128 |
| 2020-12-15 | $6.31 | $6.31 | $6.28 | $6.29 | $5.67 | 335,960 |
| 2020-12-14 | $6.31 | $6.32 | $6.27 | $6.29 | $5.67 | 170,534 |
| 2020-12-11 | $6.34 | $6.37 | $6.28 | $6.28 | $5.66 | 846,808 |
| 2020-12-10 | $6.31 | $6.38 | $6.31 | $6.34 | $5.71 | 34,293 |
| 2020-12-09 | $6.38 | $6.42 | $6.37 | $6.40 | $5.73 | 46,811 |
| 2020-12-08 | $6.33 | $6.39 | $6.32 | $6.36 | $5.70 | 88,769 |
| 2020-12-07 | $6.35 | $6.37 | $6.31 | $6.32 | $5.66 | 70,064 |
| 2020-12-04 | $6.35 | $6.36 | $6.33 | $6.35 | $5.68 | 41,840 |
| 2020-12-03 | $6.35 | $6.36 | $6.33 | $6.35 | $5.69 | 112,124 |
| 2020-12-02 | $6.29 | $6.35 | $6.26 | $6.35 | $5.69 | 131,775 |
| 2020-12-01 | $6.24 | $6.30 | $6.23 | $6.30 | $5.64 | 71,417 |
| 2020-11-30 | $6.20 | $6.26 | $6.19 | $6.22 | $5.57 | 115,087 |
| 2020-11-27 | $6.22 | $6.24 | $6.20 | $6.22 | $5.57 | 77,538 |
| 2020-11-25 | $6.20 | $6.25 | $6.17 | $6.24 | $5.59 | 117,713 |
| 2020-11-24 | $6.17 | $6.20 | $6.15 | $6.20 | $5.55 | 44,497 |
| 2020-11-23 | $6.12 | $6.15 | $6.10 | $6.15 | $5.51 | 99,116 |
| 2020-11-20 | $6.10 | $6.13 | $6.09 | $6.12 | $5.48 | 74,341 |
| 2020-11-19 | $6.13 | $6.14 | $6.10 | $6.10 | $5.46 | 89,867 |
| 2020-11-18 | $6.14 | $6.15 | $6.10 | $6.12 | $5.48 | 228,392 |
| 2020-11-17 | $6.09 | $6.14 | $6.08 | $6.13 | $5.49 | 55,404 |
| 2020-11-16 | $6.13 | $6.13 | $6.08 | $6.12 | $5.48 | 57,997 |
| 2020-11-13 | $6.11 | $6.13 | $6.09 | $6.10 | $5.46 | 80,828 |
| 2020-11-12 | $6.10 | $6.11 | $6.05 | $6.09 | $5.45 | 21,082 |
| 2020-11-11 | $6.09 | $6.11 | $6.08 | $6.10 | $5.46 | 55,334 |
| 2020-11-10 | $6.07 | $6.08 | $6.06 | $6.06 | $5.43 | 18,985 |
| 2020-11-09 | $6.05 | $6.14 | $6.04 | $6.10 | $5.43 | 130,255 |
| 2020-11-06 | $6.01 | $6.04 | $6.00 | $6.04 | $5.37 | 21,232 |
| 2020-11-05 | $5.98 | $6.03 | $5.98 | $6.02 | $5.36 | 39,245 |
| 2020-11-04 | $5.94 | $6.02 | $5.91 | $6.00 | $5.34 | 23,999 |
| 2020-11-03 | $5.84 | $5.92 | $5.84 | $5.90 | $5.25 | 52,294 |
| 2020-11-02 | $5.80 | $5.86 | $5.80 | $5.86 | $5.22 | 50,099 |
| 2020-10-30 | $5.83 | $5.84 | $5.78 | $5.80 | $5.16 | 86,950 |
| 2020-10-29 | $5.81 | $5.87 | $5.81 | $5.83 | $5.19 | 60,155 |
| 2020-10-28 | $5.86 | $5.88 | $5.77 | $5.84 | $5.20 | 105,200 |
| 2020-10-27 | $5.89 | $5.95 | $5.89 | $5.91 | $5.26 | 48,608 |
| 2020-10-26 | $5.93 | $5.94 | $5.89 | $5.91 | $5.26 | 49,180 |
| 2020-10-23 | $5.95 | $5.99 | $5.95 | $5.95 | $5.30 | 62,879 |
| 2020-10-22 | $5.96 | $5.97 | $5.93 | $5.95 | $5.30 | 70,627 |
| 2020-10-21 | $6.01 | $6.03 | $5.94 | $5.98 | $5.32 | 63,219 |
| 2020-10-20 | $6.04 | $6.06 | $6.02 | $6.04 | $5.38 | 47,360 |
| 2020-10-19 | $6.02 | $6.05 | $6.01 | $6.03 | $5.37 | 62,326 |
| 2020-10-16 | $5.99 | $6.03 | $5.97 | $6.03 | $5.37 | 72,242 |
| 2020-10-15 | $6.06 | $6.06 | $5.91 | $5.99 | $5.33 | 89,761 |
| 2020-10-14 | $6.07 | $6.10 | $6.07 | $6.10 | $5.43 | 127,020 |
| 2020-10-13 | $6.09 | $6.22 | $6.06 | $6.09 | $5.42 | 67,526 |
| 2020-10-12 | $6.07 | $6.13 | $6.06 | $6.09 | $5.42 | 38,918 |
| 2020-10-09 | $6.05 | $6.10 | $6.01 | $6.10 | $5.43 | 115,782 |
| 2020-10-08 | $5.91 | $6.10 | $5.91 | $6.06 | $5.36 | 155,446 |
| 2020-10-07 | $5.95 | $5.95 | $5.88 | $5.91 | $5.23 | 51,751 |
| 2020-10-06 | $5.95 | $5.97 | $5.91 | $5.95 | $5.27 | 76,660 |
| 2020-10-05 | $5.88 | $6.00 | $5.88 | $5.99 | $5.30 | 19,300 |
| 2020-10-02 | $5.85 | $5.90 | $5.85 | $5.88 | $5.20 | 11,018 |
| 2020-10-01 | $5.88 | $5.89 | $5.86 | $5.89 | $5.21 | 32,426 |
| 2020-09-30 | $5.83 | $5.88 | $5.83 | $5.87 | $5.20 | 99,679 |
| 2020-09-29 | $5.86 | $5.88 | $5.83 | $5.85 | $5.18 | 40,253 |
| 2020-09-28 | $5.87 | $5.89 | $5.86 | $5.88 | $5.20 | 64,497 |
| 2020-09-25 | $5.87 | $5.89 | $5.86 | $5.86 | $5.19 | 37,418 |
| 2020-09-24 | $5.88 | $5.91 | $5.86 | $5.90 | $5.22 | 66,250 |
| 2020-09-23 | $5.98 | $5.98 | $5.87 | $5.89 | $5.21 | 94,030 |
| 2020-09-22 | $5.97 | $6.00 | $5.97 | $5.98 | $5.29 | 32,172 |
| 2020-09-21 | $5.97 | $6.00 | $5.95 | $5.99 | $5.30 | 31,215 |
| 2020-09-18 | $6.01 | $6.02 | $5.97 | $6.01 | $5.32 | 69,018 |
| 2020-09-17 | $5.97 | $6.01 | $5.95 | $6.00 | $5.31 | 82,032 |
| 2020-09-16 | $6.01 | $6.01 | $5.94 | $6.01 | $5.32 | 91,876 |
| 2020-09-15 | $6.02 | $6.02 | $5.99 | $6.00 | $5.31 | 67,320 |
| 2020-09-14 | $5.96 | $6.01 | $5.96 | $6.00 | $5.31 | 66,634 |
| 2020-09-11 | $5.94 | $5.97 | $5.92 | $5.95 | $5.27 | 54,069 |
| 2020-09-10 | $5.95 | $5.95 | $5.90 | $5.95 | $5.27 | 48,499 |
| 2020-09-09 | $5.92 | $5.98 | $5.91 | $5.98 | $5.26 | 52,071 |
| 2020-09-08 | $5.88 | $5.93 | $5.84 | $5.91 | $5.20 | 141,250 |
| 2020-09-04 | $5.88 | $5.95 | $5.88 | $5.94 | $5.23 | 92,365 |
| 2020-09-03 | $5.89 | $5.91 | $5.87 | $5.87 | $5.17 | 122,030 |
| 2020-09-02 | $5.86 | $5.92 | $5.86 | $5.90 | $5.19 | 99,684 |
| 2020-09-01 | $5.83 | $5.89 | $5.83 | $5.87 | $5.17 | 101,579 |
| 2020-08-31 | $5.85 | $5.85 | $5.82 | $5.82 | $5.12 | 81,491 |
| 2020-08-28 | $5.85 | $5.85 | $5.82 | $5.85 | $5.15 | 54,355 |
| 2020-08-27 | $5.84 | $5.86 | $5.84 | $5.84 | $5.14 | 52,125 |
| 2020-08-26 | $5.86 | $5.87 | $5.84 | $5.86 | $5.16 | 41,401 |
| 2020-08-25 | $5.83 | $5.86 | $5.82 | $5.86 | $5.16 | 73,829 |
| 2020-08-24 | $5.85 | $5.87 | $5.83 | $5.85 | $5.15 | 54,604 |
| 2020-08-21 | $5.88 | $5.89 | $5.80 | $5.82 | $5.12 | 276,693 |
| 2020-08-20 | $5.87 | $5.89 | $5.85 | $5.88 | $5.17 | 90,083 |
| 2020-08-19 | $5.83 | $5.88 | $5.83 | $5.86 | $5.16 | 56,463 |
| 2020-08-18 | $5.83 | $5.85 | $5.82 | $5.84 | $5.14 | 366,435 |
| 2020-08-17 | $5.81 | $5.86 | $5.81 | $5.85 | $5.15 | 155,681 |
| 2020-08-14 | $5.77 | $5.83 | $5.77 | $5.82 | $5.12 | 143,871 |
| 2020-08-13 | $5.79 | $5.81 | $5.76 | $5.79 | $5.09 | 21,600 |
| 2020-08-12 | $5.77 | $5.80 | $5.74 | $5.78 | $5.09 | 438,801 |
| 2020-08-11 | $5.86 | $5.87 | $5.80 | $5.80 | $5.08 | 70,609 |
| 2020-08-10 | $5.84 | $5.87 | $5.83 | $5.86 | $5.13 | 50,752 |
| 2020-08-07 | $5.85 | $5.89 | $5.85 | $5.85 | $5.12 | 63,588 |
| 2020-08-06 | $5.85 | $5.88 | $5.83 | $5.87 | $5.14 | 126,909 |
| 2020-08-05 | $5.80 | $5.88 | $5.76 | $5.82 | $5.09 | 73,936 |
| 2020-08-04 | $5.73 | $5.83 | $5.72 | $5.81 | $5.09 | 493,722 |
| 2020-08-03 | $5.72 | $5.76 | $5.72 | $5.75 | $5.03 | 270,571 |
| 2020-07-31 | $5.65 | $5.71 | $5.65 | $5.70 | $4.99 | 63,554 |
| 2020-07-30 | $5.57 | $5.67 | $5.57 | $5.67 | $4.96 | 448,297 |
| 2020-07-29 | $5.52 | $5.62 | $5.52 | $5.62 | $4.92 | 135,156 |
| 2020-07-28 | $5.52 | $5.56 | $5.51 | $5.53 | $4.84 | 349,111 |
| 2020-07-27 | $5.52 | $5.55 | $5.50 | $5.55 | $4.86 | 120,517 |
| 2020-07-24 | $5.46 | $5.51 | $5.45 | $5.51 | $4.82 | 112,871 |
| 2020-07-23 | $5.42 | $5.49 | $5.42 | $5.45 | $4.77 | 242,152 |
| 2020-07-22 | $5.40 | $5.46 | $5.37 | $5.45 | $4.77 | 252,564 |
| 2020-07-21 | $5.37 | $5.45 | $5.35 | $5.43 | $4.75 | 233,748 |
| 2020-07-20 | $5.33 | $5.38 | $5.31 | $5.37 | $4.70 | 141,592 |
| 2020-07-17 | $5.31 | $5.32 | $5.30 | $5.30 | $4.64 | 76,704 |
| 2020-07-16 | $5.32 | $5.33 | $5.30 | $5.33 | $4.67 | 98,723 |
| 2020-07-15 | $5.30 | $5.38 | $5.30 | $5.36 | $4.69 | 73,026 |
| 2020-07-14 | $5.29 | $5.34 | $5.29 | $5.29 | $4.63 | 89,015 |
| 2020-07-13 | $5.32 | $5.33 | $5.31 | $5.32 | $4.66 | 63,052 |
| 2020-07-10 | $5.26 | $5.34 | $5.26 | $5.32 | $4.66 | 91,222 |
| 2020-07-09 | $5.33 | $5.34 | $5.31 | $5.33 | $4.64 | 58,106 |
| 2020-07-08 | $5.34 | $5.35 | $5.32 | $5.34 | $4.65 | 30,713 |
| 2020-07-07 | $5.32 | $5.39 | $5.31 | $5.35 | $4.66 | 187,247 |
| 2020-07-06 | $5.37 | $5.38 | $5.31 | $5.33 | $4.64 | 77,483 |
| 2020-07-02 | $5.38 | $5.40 | $5.36 | $5.37 | $4.68 | 117,664 |
| 2020-07-01 | $5.32 | $5.39 | $5.32 | $5.37 | $4.68 | 44,705 |
| 2020-06-30 | $5.30 | $5.34 | $5.30 | $5.33 | $4.64 | 44,347 |
| 2020-06-29 | $5.30 | $5.33 | $5.28 | $5.31 | $4.62 | 37,509 |
| 2020-06-26 | $5.33 | $5.34 | $5.29 | $5.31 | $4.62 | 42,671 |
| 2020-06-25 | $5.35 | $5.39 | $5.33 | $5.34 | $4.65 | 44,935 |
| 2020-06-24 | $5.42 | $5.45 | $5.36 | $5.36 | $4.67 | 218,209 |
| 2020-06-23 | $5.44 | $5.45 | $5.42 | $5.43 | $4.73 | 80,419 |
| 2020-06-22 | $5.43 | $5.43 | $5.40 | $5.43 | $4.73 | 39,208 |
| 2020-06-19 | $5.46 | $5.46 | $5.44 | $5.44 | $4.74 | 62,183 |
| 2020-06-18 | $5.42 | $5.45 | $5.41 | $5.45 | $4.75 | 82,411 |
| 2020-06-17 | $5.41 | $5.43 | $5.38 | $5.42 | $4.72 | 75,083 |
| 2020-06-16 | $5.42 | $5.45 | $5.41 | $5.41 | $4.71 | 76,970 |
| 2020-06-15 | $5.33 | $5.37 | $5.29 | $5.37 | $4.68 | 97,481 |
| 2020-06-12 | $5.37 | $5.42 | $5.36 | $5.38 | $4.69 | 268,735 |
| 2020-06-11 | $5.34 | $5.40 | $5.32 | $5.33 | $4.64 | 204,635 |
| 2020-06-10 | $5.58 | $5.60 | $5.50 | $5.53 | $4.82 | 136,592 |
| 2020-06-09 | $5.52 | $5.58 | $5.50 | $5.57 | $4.83 | 88,648 |
| 2020-06-08 | $5.54 | $5.58 | $5.54 | $5.54 | $4.80 | 338,789 |
| 2020-06-05 | $5.50 | $5.55 | $5.48 | $5.53 | $4.79 | 491,406 |
| 2020-06-04 | $5.42 | $5.47 | $5.42 | $5.43 | $4.71 | 207,193 |
| 2020-06-03 | $5.36 | $5.44 | $5.36 | $5.42 | $4.70 | 378,553 |
| 2020-06-02 | $5.31 | $5.37 | $5.31 | $5.36 | $4.65 | 126,998 |
| 2020-06-01 | $5.26 | $5.33 | $5.26 | $5.33 | $4.62 | 394,289 |
| 2020-05-29 | $5.25 | $5.26 | $5.23 | $5.25 | $4.55 | 162,954 |
| 2020-05-28 | $5.19 | $5.27 | $5.19 | $5.23 | $4.53 | 115,681 |
| 2020-05-27 | $5.20 | $5.22 | $5.17 | $5.20 | $4.51 | 293,129 |
| 2020-05-26 | $5.19 | $5.20 | $5.16 | $5.20 | $4.51 | 109,469 |
| 2020-05-22 | $5.12 | $5.15 | $5.11 | $5.15 | $4.46 | 122,784 |
| 2020-05-21 | $5.11 | $5.15 | $5.10 | $5.11 | $4.43 | 153,312 |
| 2020-05-20 | $5.08 | $5.13 | $5.08 | $5.12 | $4.44 | 93,538 |
| 2020-05-19 | $5.06 | $5.08 | $5.05 | $5.06 | $4.39 | 330,496 |
| 2020-05-18 | $5.07 | $5.08 | $5.03 | $5.06 | $4.39 | 232,002 |
| 2020-05-15 | $4.98 | $5.01 | $4.97 | $5.01 | $4.34 | 227,415 |
| 2020-05-14 | $4.98 | $5.02 | $4.96 | $5.00 | $4.33 | 177,913 |
| 2020-05-13 | $5.03 | $5.05 | $5.00 | $5.00 | $4.33 | 222,932 |
| 2020-05-12 | $5.03 | $5.03 | $5.00 | $5.02 | $4.35 | 38,143 |
| 2020-05-11 | $5.03 | $5.07 | $5.02 | $5.02 | $4.35 | 436,503 |
| 2020-05-08 | $5.00 | $5.05 | $4.98 | $5.05 | $4.38 | 126,783 |
| 2020-05-07 | $5.00 | $5.07 | $4.99 | $5.00 | $4.31 | 277,038 |
| 2020-05-06 | $4.95 | $5.00 | $4.95 | $4.99 | $4.30 | 64,064 |
| 2020-05-05 | $4.96 | $5.00 | $4.91 | $4.94 | $4.26 | 231,914 |
| 2020-05-04 | $4.93 | $4.95 | $4.89 | $4.92 | $4.24 | 115,008 |
| 2020-05-01 | $4.93 | $4.98 | $4.91 | $4.94 | $4.26 | 167,779 |
| 2020-04-30 | $5.00 | $5.01 | $4.97 | $4.97 | $4.29 | 70,152 |
| 2020-04-29 | $5.00 | $5.07 | $4.99 | $5.04 | $4.35 | 101,847 |
| 2020-04-28 | $4.98 | $5.01 | $4.93 | $5.01 | $4.32 | 131,323 |
| 2020-04-27 | $4.98 | $5.02 | $4.98 | $5.00 | $4.31 | 170,877 |
| 2020-04-24 | $4.98 | $5.02 | $4.98 | $5.01 | $4.32 | 94,203 |
| 2020-04-23 | $5.00 | $5.03 | $4.95 | $4.99 | $4.30 | 171,419 |
| 2020-04-22 | $4.95 | $5.01 | $4.94 | $4.98 | $4.29 | 220,073 |
| 2020-04-21 | $4.91 | $4.97 | $4.86 | $4.94 | $4.26 | 194,713 |
| 2020-04-20 | $5.03 | $5.07 | $5.00 | $5.01 | $4.32 | 288,007 |
| 2020-04-17 | $4.95 | $5.04 | $4.95 | $5.03 | $4.34 | 227,255 |
| 2020-04-16 | $4.95 | $4.98 | $4.93 | $4.93 | $4.25 | 218,836 |
| 2020-04-15 | $4.94 | $4.97 | $4.89 | $4.94 | $4.26 | 285,677 |
| 2020-04-14 | $5.01 | $5.13 | $4.94 | $4.98 | $4.29 | 327,600 |
| 2020-04-13 | $4.97 | $5.01 | $4.86 | $4.93 | $4.25 | 273,868 |
| 2020-04-09 | $5.03 | $5.25 | $4.98 | $4.99 | $4.30 | 395,777 |
| 2020-04-08 | $4.85 | $4.99 | $4.81 | $4.94 | $4.23 | 249,477 |
| 2020-04-07 | $4.79 | $4.85 | $4.77 | $4.80 | $4.11 | 146,655 |
| 2020-04-06 | $4.56 | $4.71 | $4.56 | $4.71 | $4.04 | 273,426 |
| 2020-04-03 | $4.52 | $4.53 | $4.47 | $4.48 | $3.84 | 259,216 |
| 2020-04-02 | $4.44 | $4.56 | $4.44 | $4.56 | $3.91 | 132,372 |
| 2020-04-01 | $4.51 | $4.56 | $4.43 | $4.50 | $3.86 | 176,126 |
| 2020-03-31 | $4.45 | $4.66 | $4.36 | $4.61 | $3.95 | 1,083,368 |
| 2020-03-30 | $4.38 | $4.49 | $4.33 | $4.45 | $3.81 | 601,278 |
| 2020-03-27 | $4.27 | $4.43 | $4.23 | $4.35 | $3.73 | 368,706 |
| 2020-03-26 | $4.18 | $4.52 | $4.18 | $4.43 | $3.80 | 653,906 |
| 2020-03-25 | $3.94 | $4.33 | $3.91 | $4.21 | $3.61 | 428,416 |
| 2020-03-24 | $4.03 | $4.21 | $3.91 | $3.96 | $3.39 | 497,831 |
| 2020-03-23 | $4.01 | $4.01 | $3.66 | $3.84 | $3.29 | 527,122 |
| 2020-03-20 | $3.99 | $4.30 | $3.96 | $4.06 | $3.48 | 380,001 |
| 2020-03-19 | $3.70 | $3.94 | $3.30 | $3.87 | $3.32 | 867,163 |
| 2020-03-18 | $4.50 | $4.50 | $3.82 | $3.86 | $3.31 | 428,535 |
| 2020-03-17 | $4.66 | $4.77 | $4.52 | $4.74 | $4.06 | 267,930 |
| 2020-03-16 | $4.60 | $4.84 | $4.57 | $4.59 | $3.93 | 473,032 |
| 2020-03-13 | $5.02 | $5.20 | $5.02 | $5.11 | $4.38 | 319,731 |
| 2020-03-12 | $5.06 | $5.09 | $4.74 | $4.95 | $4.24 | 442,590 |
| 2020-03-11 | $5.61 | $5.63 | $5.38 | $5.39 | $4.62 | 209,061 |
| 2020-03-10 | $5.78 | $5.80 | $5.61 | $5.70 | $4.85 | 180,591 |
| 2020-03-09 | $5.93 | $5.93 | $5.50 | $5.67 | $4.83 | 361,902 |
| 2020-03-06 | $6.17 | $6.17 | $6.06 | $6.17 | $5.25 | 207,579 |
| 2020-03-05 | $6.30 | $6.30 | $6.18 | $6.23 | $5.31 | 251,570 |
| 2020-03-04 | $6.28 | $6.37 | $6.21 | $6.36 | $5.42 | 365,970 |
| 2020-03-03 | $6.16 | $6.27 | $6.16 | $6.23 | $5.31 | 206,308 |
| 2020-03-02 | $6.05 | $6.17 | $6.03 | $6.16 | $5.25 | 217,572 |
| 2020-02-28 | $6.09 | $6.11 | $6.02 | $6.03 | $5.14 | 302,518 |
| 2020-02-27 | $6.26 | $6.27 | $6.14 | $6.18 | $5.26 | 271,867 |
| 2020-02-26 | $6.35 | $6.38 | $6.31 | $6.31 | $5.37 | 140,997 |
| 2020-02-25 | $6.48 | $6.49 | $6.34 | $6.35 | $5.41 | 101,099 |
| 2020-02-24 | $6.49 | $6.49 | $6.43 | $6.45 | $5.49 | 104,028 |
| 2020-02-21 | $6.55 | $6.55 | $6.50 | $6.54 | $5.57 | 132,228 |
| 2020-02-20 | $6.55 | $6.56 | $6.53 | $6.55 | $5.58 | 80,717 |
| 2020-02-19 | $6.55 | $6.56 | $6.53 | $6.54 | $5.57 | 109,134 |
| 2020-02-18 | $6.51 | $6.55 | $6.51 | $6.55 | $5.58 | 84,407 |
| 2020-02-14 | $6.50 | $6.51 | $6.48 | $6.50 | $5.54 | 47,835 |
| 2020-02-13 | $6.49 | $6.50 | $6.47 | $6.48 | $5.52 | 66,058 |
| 2020-02-12 | $6.51 | $6.51 | $6.49 | $6.50 | $5.54 | 66,260 |
| 2020-02-11 | $6.55 | $6.55 | $6.52 | $6.54 | $5.54 | 81,114 |
| 2020-02-10 | $6.53 | $6.57 | $6.53 | $6.54 | $5.54 | 103,770 |
| 2020-02-07 | $6.51 | $6.53 | $6.50 | $6.52 | $5.52 | 64,787 |
| 2020-02-06 | $6.52 | $6.52 | $6.49 | $6.50 | $5.50 | 71,071 |
| 2020-02-05 | $6.50 | $6.52 | $6.48 | $6.51 | $5.51 | 109,776 |
| 2020-02-04 | $6.51 | $6.51 | $6.47 | $6.49 | $5.49 | 104,232 |
| 2020-02-03 | $6.50 | $6.52 | $6.49 | $6.52 | $5.52 | 173,076 |
| 2020-01-31 | $6.56 | $6.56 | $6.50 | $6.51 | $5.51 | 107,407 |
| 2020-01-30 | $6.54 | $6.56 | $6.53 | $6.55 | $5.55 | 65,127 |
| 2020-01-29 | $6.57 | $6.58 | $6.55 | $6.57 | $5.56 | 132,647 |
| 2020-01-28 | $6.52 | $6.57 | $6.51 | $6.56 | $5.55 | 84,391 |
| 2020-01-27 | $6.56 | $6.56 | $6.50 | $6.51 | $5.51 | 204,590 |
| 2020-01-24 | $6.58 | $6.60 | $6.57 | $6.58 | $5.57 | 126,595 |
| 2020-01-23 | $6.56 | $6.61 | $6.54 | $6.56 | $5.55 | 180,324 |
| 2020-01-22 | $6.53 | $6.58 | $6.53 | $6.56 | $5.55 | 106,694 |
| 2020-01-21 | $6.55 | $6.56 | $6.53 | $6.54 | $5.54 | 137,915 |
| 2020-01-17 | $6.55 | $6.57 | $6.54 | $6.54 | $5.54 | 145,089 |
| 2020-01-16 | $6.53 | $6.58 | $6.52 | $6.56 | $5.55 | 248,358 |
| 2020-01-15 | $6.51 | $6.58 | $6.50 | $6.54 | $5.54 | 228,392 |
| 2020-01-14 | $6.54 | $6.55 | $6.51 | $6.52 | $5.52 | 136,813 |
| 2020-01-13 | $6.50 | $6.55 | $6.48 | $6.54 | $5.54 | 242,540 |
| 2020-01-10 | $6.50 | $6.51 | $6.47 | $6.50 | $5.50 | 152,331 |
| 2020-01-09 | $6.47 | $6.50 | $6.46 | $6.49 | $5.49 | 487,742 |
| 2020-01-08 | $6.38 | $6.46 | $6.36 | $6.45 | $5.46 | 178,266 |
| 2020-01-07 | $6.36 | $6.38 | $6.31 | $6.38 | $5.40 | 79,667 |
| 2020-01-06 | $6.35 | $6.36 | $6.32 | $6.34 | $5.37 | 96,442 |
| 2020-01-03 | $6.38 | $6.38 | $6.35 | $6.37 | $5.39 | 56,861 |
| 2020-01-02 | $6.41 | $6.41 | $6.39 | $6.41 | $5.43 | 23,783 |
| 2019-12-31 | $6.35 | $6.41 | $6.33 | $6.41 | $5.43 | 67,344 |
| 2019-12-30 | $6.37 | $6.39 | $6.36 | $6.36 | $5.38 | 34,357 |
| 2019-12-27 | $6.37 | $6.43 | $6.37 | $6.38 | $5.40 | 105,462 |
| 2019-12-26 | $6.38 | $6.40 | $6.36 | $6.40 | $5.39 | 76,876 |
| 2019-12-24 | $6.38 | $6.38 | $6.34 | $6.38 | $5.37 | 69,681 |
| 2019-12-23 | $6.35 | $6.36 | $6.35 | $6.35 | $5.34 | 35,157 |
| 2019-12-20 | $6.30 | $6.35 | $6.30 | $6.35 | $5.34 | 95,656 |
| 2019-12-19 | $6.29 | $6.32 | $6.28 | $6.32 | $5.32 | 282,289 |
| 2019-12-18 | $6.26 | $6.28 | $6.25 | $6.28 | $5.29 | 120,422 |
| 2019-12-17 | $6.21 | $6.27 | $6.21 | $6.26 | $5.27 | 209,141 |
| 2019-12-16 | $6.23 | $6.27 | $6.20 | $6.21 | $5.23 | 459,051 |
| 2019-12-13 | $6.20 | $6.27 | $6.19 | $6.25 | $5.26 | 117,088 |
| 2019-12-12 | $6.21 | $6.24 | $6.20 | $6.22 | $5.24 | 50,748 |
| 2019-12-11 | $6.19 | $6.22 | $6.18 | $6.22 | $5.24 | 105,023 |
| 2019-12-10 | $6.20 | $6.21 | $6.19 | $6.21 | $5.19 | 111,904 |
| 2019-12-09 | $6.21 | $6.22 | $6.18 | $6.21 | $5.19 | 264,769 |
| 2019-12-06 | $6.24 | $6.25 | $6.20 | $6.22 | $5.20 | 175,358 |
| 2019-12-05 | $6.23 | $6.24 | $6.21 | $6.23 | $5.21 | 237,943 |
| 2019-12-04 | $6.24 | $6.25 | $6.21 | $6.23 | $5.21 | 247,785 |
| 2019-12-03 | $6.21 | $6.25 | $6.21 | $6.23 | $5.21 | 85,792 |
| 2019-12-02 | $6.25 | $6.26 | $6.21 | $6.22 | $5.20 | 90,401 |
| 2019-11-29 | $6.23 | $6.25 | $6.21 | $6.24 | $5.22 | 30,047 |
| 2019-11-27 | $6.26 | $6.28 | $6.24 | $6.24 | $5.22 | 37,867 |
| 2019-11-26 | $6.24 | $6.28 | $6.21 | $6.27 | $5.25 | 63,159 |
| 2019-11-25 | $6.25 | $6.28 | $6.21 | $6.28 | $5.25 | 75,424 |
| 2019-11-22 | $6.23 | $6.24 | $6.17 | $6.24 | $5.22 | 124,809 |
| 2019-11-21 | $6.24 | $6.24 | $6.20 | $6.20 | $5.19 | 41,492 |
| 2019-11-20 | $6.27 | $6.27 | $6.24 | $6.25 | $5.23 | 26,288 |
| 2019-11-19 | $6.27 | $6.28 | $6.24 | $6.28 | $5.25 | 71,911 |
| 2019-11-18 | $6.26 | $6.27 | $6.24 | $6.25 | $5.23 | 43,106 |
| 2019-11-15 | $6.24 | $6.27 | $6.22 | $6.26 | $5.24 | 38,549 |
| 2019-11-14 | $6.22 | $6.25 | $6.21 | $6.25 | $5.23 | 94,423 |
| 2019-11-13 | $6.20 | $6.25 | $6.20 | $6.25 | $5.23 | 41,487 |
| 2019-11-12 | $6.19 | $6.21 | $6.19 | $6.20 | $5.19 | 48,003 |
| 2019-11-11 | $6.21 | $6.21 | $6.19 | $6.21 | $5.19 | 39,380 |
| 2019-11-08 | $6.16 | $6.20 | $6.13 | $6.20 | $5.19 | 189,023 |
| 2019-11-07 | $6.20 | $6.21 | $6.15 | $6.20 | $5.16 | 204,707 |
| 2019-11-06 | $6.23 | $6.24 | $6.19 | $6.20 | $5.16 | 116,432 |
| 2019-11-05 | $6.24 | $6.26 | $6.21 | $6.22 | $5.17 | 89,698 |
| 2019-11-04 | $6.19 | $6.25 | $6.18 | $6.25 | $5.20 | 142,648 |
| 2019-11-01 | $6.20 | $6.22 | $6.18 | $6.18 | $5.14 | 71,804 |
| 2019-10-31 | $6.24 | $6.26 | $6.18 | $6.19 | $5.15 | 100,233 |
| 2019-10-30 | $6.23 | $6.27 | $6.22 | $6.27 | $5.21 | 132,951 |
| 2019-10-29 | $6.25 | $6.25 | $6.22 | $6.23 | $5.18 | 60,290 |
| 2019-10-28 | $6.25 | $6.26 | $6.24 | $6.25 | $5.20 | 50,440 |
| 2019-10-25 | $6.24 | $6.26 | $6.23 | $6.25 | $5.20 | 85,245 |
| 2019-10-24 | $6.21 | $6.24 | $6.21 | $6.24 | $5.19 | 105,110 |
| 2019-10-23 | $6.21 | $6.22 | $6.20 | $6.21 | $5.16 | 41,093 |
| 2019-10-22 | $6.20 | $6.22 | $6.18 | $6.21 | $5.16 | 63,378 |
| 2019-10-21 | $6.16 | $6.21 | $6.14 | $6.21 | $5.16 | 80,897 |
| 2019-10-18 | $6.18 | $6.20 | $6.15 | $6.16 | $5.12 | 114,402 |
| 2019-10-17 | $6.14 | $6.18 | $6.14 | $6.18 | $5.14 | 88,443 |
| 2019-10-16 | $6.13 | $6.15 | $6.12 | $6.13 | $5.10 | 88,011 |
| 2019-10-15 | $6.15 | $6.18 | $6.10 | $6.12 | $5.09 | 139,850 |
| 2019-10-14 | $6.15 | $6.18 | $6.15 | $6.18 | $5.14 | 144,314 |
| 2019-10-11 | $6.11 | $6.17 | $6.11 | $6.15 | $5.11 | 165,826 |
| 2019-10-10 | $6.07 | $6.12 | $6.07 | $6.11 | $5.08 | 149,797 |
| 2019-10-09 | $6.11 | $6.12 | $6.10 | $6.11 | $5.05 | 49,937 |
| 2019-10-08 | $6.09 | $6.11 | $6.08 | $6.11 | $5.05 | 115,579 |
| 2019-10-07 | $6.10 | $6.10 | $6.07 | $6.09 | $5.03 | 130,124 |
| 2019-10-04 | $6.11 | $6.11 | $6.07 | $6.09 | $5.03 | 298,193 |
| 2019-10-03 | $6.11 | $6.12 | $6.08 | $6.09 | $5.03 | 55,889 |
| 2019-10-02 | $6.12 | $6.13 | $6.06 | $6.12 | $5.06 | 70,754 |
| 2019-10-01 | $6.12 | $6.14 | $6.05 | $6.12 | $5.06 | 96,283 |
| 2019-09-30 | $6.14 | $6.15 | $6.11 | $6.12 | $5.06 | 63,692 |
| 2019-09-27 | $6.16 | $6.17 | $6.11 | $6.13 | $5.07 | 70,566 |
| 2019-09-26 | $6.14 | $6.20 | $6.13 | $6.14 | $5.07 | 61,880 |
| 2019-09-25 | $6.14 | $6.16 | $6.13 | $6.16 | $5.09 | 83,828 |
| 2019-09-24 | $6.16 | $6.18 | $6.14 | $6.16 | $5.09 | 87,617 |
| 2019-09-23 | $6.14 | $6.17 | $6.14 | $6.14 | $5.07 | 61,349 |
| 2019-09-20 | $6.13 | $6.15 | $6.12 | $6.14 | $5.07 | 104,224 |
| 2019-09-19 | $6.12 | $6.12 | $6.09 | $6.12 | $5.06 | 58,400 |
| 2019-09-18 | $6.13 | $6.13 | $6.09 | $6.11 | $5.05 | 34,690 |
| 2019-09-17 | $6.13 | $6.14 | $6.11 | $6.11 | $5.05 | 65,792 |
| 2019-09-16 | $6.12 | $6.13 | $6.11 | $6.12 | $5.06 | 51,008 |
| 2019-09-13 | $6.10 | $6.13 | $6.10 | $6.10 | $5.04 | 36,854 |
| 2019-09-12 | $6.10 | $6.13 | $6.08 | $6.11 | $5.05 | 89,429 |
| 2019-09-11 | $6.12 | $6.14 | $6.11 | $6.14 | $5.04 | 61,154 |
| 2019-09-10 | $6.11 | $6.14 | $6.09 | $6.14 | $5.04 | 75,805 |
| 2019-09-09 | $6.09 | $6.12 | $6.09 | $6.10 | $5.01 | 33,630 |
| 2019-09-06 | $6.08 | $6.11 | $6.07 | $6.10 | $5.01 | 76,309 |
| 2019-09-05 | $6.09 | $6.13 | $6.05 | $6.08 | $5.00 | 120,076 |
| 2019-09-04 | $6.06 | $6.12 | $6.04 | $6.09 | $5.00 | 54,754 |
| 2019-09-03 | $6.04 | $6.07 | $6.03 | $6.05 | $4.97 | 69,007 |
| 2019-08-30 | $6.04 | $6.06 | $6.03 | $6.06 | $4.98 | 98,256 |
| 2019-08-29 | $6.05 | $6.06 | $6.04 | $6.06 | $4.98 | 73,852 |
| 2019-08-28 | $6.05 | $6.08 | $6.03 | $6.03 | $4.95 | 78,692 |
| 2019-08-27 | $6.08 | $6.09 | $6.04 | $6.05 | $4.97 | 51,061 |
| 2019-08-26 | $6.09 | $6.10 | $6.06 | $6.06 | $4.98 | 94,358 |
| 2019-08-23 | $6.10 | $6.13 | $6.08 | $6.09 | $5.00 | 61,157 |
| 2019-08-22 | $6.12 | $6.14 | $6.10 | $6.10 | $5.01 | 68,763 |
| 2019-08-21 | $6.11 | $6.13 | $6.10 | $6.12 | $5.03 | 144,423 |
| 2019-08-20 | $6.12 | $6.16 | $6.11 | $6.11 | $5.02 | 58,513 |
| 2019-08-19 | $6.17 | $6.17 | $6.09 | $6.12 | $5.03 | 103,413 |
| 2019-08-16 | $6.11 | $6.15 | $6.09 | $6.12 | $5.03 | 77,639 |
| 2019-08-15 | $6.11 | $6.13 | $6.09 | $6.09 | $5.00 | 47,183 |
| 2019-08-14 | $6.14 | $6.16 | $6.11 | $6.12 | $5.03 | 106,272 |
| 2019-08-13 | $6.21 | $6.23 | $6.13 | $6.16 | $5.06 | 87,845 |
| 2019-08-12 | $6.21 | $6.22 | $6.15 | $6.17 | $5.07 | 53,259 |
| 2019-08-09 | $6.22 | $6.24 | $6.18 | $6.18 | $5.08 | 69,608 |
| 2019-08-08 | $6.23 | $6.28 | $6.22 | $6.25 | $5.11 | 39,638 |
| 2019-08-07 | $6.22 | $6.25 | $6.18 | $6.25 | $5.11 | 73,104 |
| 2019-08-06 | $6.23 | $6.24 | $6.21 | $6.22 | $5.08 | 27,870 |
| 2019-08-05 | $6.26 | $6.27 | $6.18 | $6.22 | $5.08 | 74,450 |
| 2019-08-02 | $6.29 | $6.30 | $6.26 | $6.29 | $5.14 | 56,064 |
| 2019-08-01 | $6.30 | $6.30 | $6.28 | $6.28 | $5.13 | 58,243 |
| 2019-07-31 | $6.30 | $6.30 | $6.28 | $6.30 | $5.15 | 89,159 |
| 2019-07-30 | $6.30 | $6.30 | $6.24 | $6.28 | $5.13 | 83,900 |
| 2019-07-29 | $6.30 | $6.30 | $6.28 | $6.30 | $5.15 | 117,642 |
| 2019-07-26 | $6.28 | $6.29 | $6.27 | $6.28 | $5.13 | 46,979 |
| 2019-07-25 | $6.29 | $6.30 | $6.26 | $6.27 | $5.12 | 50,055 |
| 2019-07-24 | $6.28 | $6.30 | $6.27 | $6.29 | $5.14 | 73,799 |
| 2019-07-23 | $6.27 | $6.30 | $6.25 | $6.26 | $5.12 | 159,499 |
| 2019-07-22 | $6.24 | $6.30 | $6.24 | $6.27 | $5.12 | 104,804 |
| 2019-07-19 | $6.27 | $6.27 | $6.22 | $6.24 | $5.10 | 98,500 |
| 2019-07-18 | $6.26 | $6.28 | $6.25 | $6.26 | $5.12 | 86,722 |
| 2019-07-17 | $6.28 | $6.28 | $6.27 | $6.27 | $5.12 | 73,779 |
| 2019-07-16 | $6.30 | $6.30 | $6.29 | $6.30 | $5.15 | 93,505 |
| 2019-07-15 | $6.30 | $6.30 | $6.27 | $6.30 | $5.15 | 80,181 |
| 2019-07-12 | $6.30 | $6.30 | $6.28 | $6.29 | $5.14 | 28,325 |
| 2019-07-11 | $6.30 | $6.31 | $6.29 | $6.30 | $5.15 | 57,979 |
| 2019-07-10 | $6.26 | $6.32 | $6.25 | $6.32 | $5.16 | 175,414 |
| 2019-07-09 | $6.26 | $6.28 | $6.26 | $6.27 | $5.10 | 81,517 |
| 2019-07-08 | $6.24 | $6.27 | $6.23 | $6.25 | $5.08 | 96,777 |
| 2019-07-05 | $6.24 | $6.28 | $6.22 | $6.24 | $5.07 | 44,897 |
| 2019-07-03 | $6.25 | $6.26 | $6.24 | $6.25 | $5.08 | 43,099 |
| 2019-07-02 | $6.25 | $6.25 | $6.21 | $6.23 | $5.06 | 92,298 |
| 2019-07-01 | $6.24 | $6.25 | $6.23 | $6.25 | $5.08 | 62,411 |
| 2019-06-28 | $6.22 | $6.23 | $6.18 | $6.23 | $5.06 | 88,335 |
| 2019-06-27 | $6.24 | $6.24 | $6.21 | $6.22 | $5.06 | 173,257 |
| 2019-06-26 | $6.23 | $6.26 | $6.20 | $6.24 | $5.07 | 179,784 |
| 2019-06-25 | $6.25 | $6.25 | $6.19 | $6.23 | $5.06 | 183,932 |
| 2019-06-24 | $6.14 | $6.34 | $6.14 | $6.25 | $5.08 | 1,361,190 |
| 2019-06-21 | $6.12 | $6.12 | $6.09 | $6.12 | $4.97 | 103,356 |
| 2019-06-20 | $6.14 | $6.15 | $6.10 | $6.10 | $4.96 | 82,562 |
| 2019-06-19 | $6.15 | $6.16 | $6.10 | $6.12 | $4.97 | 112,533 |
| 2019-06-18 | $6.17 | $6.21 | $6.15 | $6.15 | $5.00 | 91,823 |
| 2019-06-17 | $6.17 | $6.19 | $6.17 | $6.17 | $5.01 | 32,022 |
| 2019-06-14 | $6.18 | $6.19 | $6.13 | $6.17 | $5.01 | 54,996 |
| 2019-06-13 | $6.21 | $6.21 | $6.16 | $6.17 | $5.01 | 71,040 |
| 2019-06-12 | $6.18 | $6.22 | $6.18 | $6.20 | $5.04 | 113,046 |
| 2019-06-11 | $6.19 | $6.24 | $6.19 | $6.21 | $5.02 | 96,149 |
| 2019-06-10 | $6.18 | $6.19 | $6.17 | $6.18 | $5.00 | 32,508 |
| 2019-06-07 | $6.16 | $6.18 | $6.16 | $6.17 | $4.99 | 98,366 |
| 2019-06-06 | $6.15 | $6.16 | $6.13 | $6.15 | $4.97 | 114,444 |
| 2019-06-05 | $6.14 | $6.15 | $6.12 | $6.14 | $4.96 | 94,162 |
| 2019-06-04 | $6.12 | $6.13 | $6.09 | $6.13 | $4.95 | 87,599 |
| 2019-06-03 | $6.11 | $6.13 | $6.08 | $6.08 | $4.91 | 106,974 |
| 2019-05-31 | $6.17 | $6.17 | $6.11 | $6.11 | $4.94 | 135,544 |
| 2019-05-30 | $6.16 | $6.19 | $6.14 | $6.19 | $5.00 | 229,551 |
| 2019-05-29 | $6.18 | $6.20 | $6.11 | $6.12 | $4.95 | 129,687 |
| 2019-05-28 | $6.19 | $6.21 | $6.17 | $6.17 | $4.99 | 70,955 |
| 2019-05-24 | $6.19 | $6.23 | $6.16 | $6.19 | $5.00 | 97,788 |
| 2019-05-23 | $6.18 | $6.19 | $6.15 | $6.17 | $4.99 | 69,472 |
| 2019-05-22 | $6.21 | $6.21 | $6.19 | $6.19 | $5.00 | 65,210 |
| 2019-05-21 | $6.22 | $6.24 | $6.21 | $6.24 | $5.04 | 52,473 |
| 2019-05-20 | $6.21 | $6.21 | $6.18 | $6.20 | $5.01 | 105,555 |
| 2019-05-17 | $6.22 | $6.24 | $6.20 | $6.21 | $5.02 | 46,360 |
| 2019-05-16 | $6.22 | $6.24 | $6.22 | $6.22 | $5.03 | 66,811 |
| 2019-05-15 | $6.21 | $6.23 | $6.18 | $6.22 | $5.03 | 91,179 |
| 2019-05-14 | $6.19 | $6.23 | $6.19 | $6.20 | $5.01 | 117,785 |
| 2019-05-13 | $6.22 | $6.24 | $6.18 | $6.19 | $5.00 | 116,032 |
| 2019-05-10 | $6.23 | $6.27 | $6.22 | $6.24 | $5.04 | 101,830 |
| 2019-05-09 | $6.31 | $6.31 | $6.25 | $6.27 | $5.04 | 62,717 |
| 2019-05-08 | $6.34 | $6.35 | $6.30 | $6.32 | $5.08 | 122,809 |
| 2019-05-07 | $6.38 | $6.38 | $6.32 | $6.35 | $5.10 | 138,931 |
| 2019-05-06 | $6.36 | $6.39 | $6.36 | $6.39 | $5.14 | 55,636 |
| 2019-05-03 | $6.39 | $6.39 | $6.36 | $6.39 | $5.14 | 70,052 |
| 2019-05-02 | $6.37 | $6.40 | $6.37 | $6.38 | $5.13 | 252,267 |
| 2019-05-01 | $6.35 | $6.37 | $6.35 | $6.37 | $5.12 | 139,580 |
| 2019-04-30 | $6.36 | $6.36 | $6.29 | $6.34 | $5.10 | 113,373 |
| 2019-04-29 | $6.34 | $6.36 | $6.31 | $6.34 | $5.10 | 53,543 |
| 2019-04-26 | $6.34 | $6.36 | $6.33 | $6.34 | $5.10 | 139,819 |
| 2019-04-25 | $6.33 | $6.35 | $6.32 | $6.34 | $5.10 | 183,595 |
| 2019-04-24 | $6.33 | $6.35 | $6.31 | $6.32 | $5.08 | 101,410 |
| 2019-04-23 | $6.31 | $6.33 | $6.30 | $6.32 | $5.08 | 160,483 |
| 2019-04-22 | $6.30 | $6.31 | $6.26 | $6.30 | $5.06 | 138,842 |
| 2019-04-18 | $6.30 | $6.32 | $6.29 | $6.29 | $5.06 | 113,658 |
| 2019-04-17 | $6.30 | $6.32 | $6.30 | $6.30 | $5.06 | 55,949 |
| 2019-04-16 | $6.29 | $6.31 | $6.29 | $6.30 | $5.06 | 74,844 |
| 2019-04-15 | $6.27 | $6.29 | $6.26 | $6.28 | $5.05 | 57,434 |
| 2019-04-12 | $6.29 | $6.31 | $6.28 | $6.29 | $5.06 | 132,905 |
| 2019-04-11 | $6.27 | $6.28 | $6.25 | $6.28 | $5.05 | 78,912 |
| 2019-04-10 | $6.25 | $6.27 | $6.23 | $6.27 | $5.04 | 243,878 |
| 2019-04-09 | $6.26 | $6.26 | $6.24 | $6.26 | $5.01 | 87,927 |
| 2019-04-08 | $6.24 | $6.26 | $6.24 | $6.26 | $5.01 | 97,940 |
| 2019-04-05 | $6.22 | $6.26 | $6.22 | $6.24 | $4.99 | 178,718 |
| 2019-04-04 | $6.17 | $6.22 | $6.17 | $6.22 | $4.97 | 116,351 |
| 2019-04-03 | $6.17 | $6.19 | $6.17 | $6.18 | $4.94 | 56,215 |
| 2019-04-02 | $6.14 | $6.18 | $6.13 | $6.17 | $4.93 | 537,317 |
| 2019-04-01 | $6.12 | $6.18 | $6.06 | $6.17 | $4.93 | 136,452 |
| 2019-03-29 | $6.11 | $6.15 | $6.07 | $6.15 | $4.92 | 743,357 |
| 2019-03-28 | $6.14 | $6.17 | $6.09 | $6.11 | $4.89 | 249,700 |
| 2019-03-27 | $6.10 | $6.17 | $6.09 | $6.15 | $4.92 | 212,820 |
| 2019-03-26 | $6.16 | $6.18 | $6.09 | $6.11 | $4.89 | 108,121 |
| 2019-03-25 | $6.15 | $6.16 | $6.11 | $6.13 | $4.90 | 55,080 |
| 2019-03-22 | $6.21 | $6.21 | $6.13 | $6.16 | $4.93 | 94,986 |
| 2019-03-21 | $6.20 | $6.22 | $6.17 | $6.20 | $4.96 | 79,582 |
| 2019-03-20 | $6.24 | $6.25 | $6.21 | $6.21 | $4.97 | 92,788 |
| 2019-03-19 | $6.22 | $6.27 | $6.22 | $6.22 | $4.97 | 210,097 |
| 2019-03-18 | $6.22 | $6.22 | $6.17 | $6.22 | $4.97 | 111,650 |
| 2019-03-15 | $6.21 | $6.22 | $6.19 | $6.20 | $4.96 | 59,566 |
| 2019-03-14 | $6.23 | $6.23 | $6.19 | $6.20 | $4.96 | 44,479 |
| 2019-03-13 | $6.20 | $6.24 | $6.17 | $6.20 | $4.96 | 93,801 |
| 2019-03-12 | $6.23 | $6.23 | $6.19 | $6.21 | $4.97 | 88,678 |
| 2019-03-11 | $6.20 | $6.23 | $6.20 | $6.20 | $4.96 | 70,175 |
| 2019-03-08 | $6.21 | $6.23 | $6.18 | $6.21 | $4.97 | 38,124 |
| 2019-03-07 | $6.24 | $6.27 | $6.24 | $6.26 | $4.98 | 161,179 |
| 2019-03-06 | $6.23 | $6.25 | $6.22 | $6.24 | $4.96 | 44,131 |
| 2019-03-05 | $6.24 | $6.24 | $6.21 | $6.24 | $4.96 | 43,652 |
| 2019-03-04 | $6.24 | $6.25 | $6.21 | $6.23 | $4.96 | 70,251 |
| 2019-03-01 | $6.25 | $6.25 | $6.20 | $6.23 | $4.96 | 114,587 |
| 2019-02-28 | $6.21 | $6.24 | $6.20 | $6.24 | $4.96 | 92,454 |
| 2019-02-27 | $6.23 | $6.24 | $6.20 | $6.21 | $4.94 | 86,402 |
| 2019-02-26 | $6.26 | $6.28 | $6.22 | $6.28 | $4.99 | 162,997 |
| 2019-02-25 | $6.30 | $6.30 | $6.24 | $6.29 | $5.00 | 157,178 |
| 2019-02-22 | $6.16 | $6.31 | $6.16 | $6.31 | $5.02 | 343,340 |
| 2019-02-21 | $6.12 | $6.15 | $6.11 | $6.15 | $4.89 | 158,371 |
| 2019-02-20 | $6.11 | $6.15 | $6.09 | $6.12 | $4.87 | 189,916 |
| 2019-02-19 | $6.10 | $6.11 | $6.09 | $6.10 | $4.85 | 117,986 |
| 2019-02-15 | $6.08 | $6.10 | $6.08 | $6.10 | $4.85 | 93,148 |
| 2019-02-14 | $6.06 | $6.07 | $6.04 | $6.07 | $4.83 | 288,477 |
| 2019-02-13 | $6.06 | $6.06 | $6.03 | $6.05 | $4.81 | 181,760 |
| 2019-02-12 | $6.06 | $6.08 | $6.04 | $6.05 | $4.81 | 107,940 |
| 2019-02-11 | $6.03 | $6.04 | $6.01 | $6.04 | $4.80 | 192,928 |
| 2019-02-08 | $6.01 | $6.03 | $6.00 | $6.01 | $4.78 | 110,685 |
| 2019-02-07 | $6.06 | $6.10 | $6.04 | $6.05 | $4.79 | 197,177 |
| 2019-02-06 | $6.08 | $6.09 | $6.04 | $6.06 | $4.79 | 237,182 |
| 2019-02-05 | $6.10 | $6.10 | $6.05 | $6.08 | $4.81 | 126,545 |
| 2019-02-04 | $6.13 | $6.13 | $6.07 | $6.10 | $4.83 | 186,217 |
| 2019-02-01 | $6.10 | $6.13 | $6.08 | $6.12 | $4.84 | 129,177 |
| 2019-01-31 | $6.08 | $6.10 | $6.06 | $6.09 | $4.82 | 173,409 |
| 2019-01-30 | $6.06 | $6.08 | $6.04 | $6.06 | $4.79 | 168,388 |
| 2019-01-29 | $6.07 | $6.07 | $6.01 | $6.04 | $4.78 | 88,023 |
| 2019-01-28 | $6.03 | $6.06 | $6.02 | $6.06 | $4.79 | 62,183 |
| 2019-01-25 | $6.03 | $6.06 | $6.02 | $6.04 | $4.78 | 112,638 |
| 2019-01-24 | $6.04 | $6.05 | $6.00 | $6.02 | $4.76 | 199,893 |
| 2019-01-23 | $6.06 | $6.07 | $6.02 | $6.02 | $4.76 | 248,409 |
| 2019-01-22 | $6.08 | $6.09 | $6.04 | $6.06 | $4.79 | 105,708 |
| 2019-01-18 | $6.12 | $6.12 | $6.07 | $6.08 | $4.81 | 145,869 |
| 2019-01-17 | $6.13 | $6.15 | $6.07 | $6.11 | $4.83 | 128,761 |
| 2019-01-16 | $6.12 | $6.15 | $6.11 | $6.13 | $4.85 | 68,004 |
| 2019-01-15 | $6.10 | $6.12 | $6.09 | $6.11 | $4.83 | 75,136 |
| 2019-01-14 | $6.09 | $6.10 | $6.05 | $6.09 | $4.82 | 107,105 |
| 2019-01-11 | $6.12 | $6.12 | $6.04 | $6.10 | $4.83 | 232,454 |
| 2019-01-10 | $6.14 | $6.14 | $6.09 | $6.12 | $4.84 | 173,430 |
| 2019-01-09 | $6.16 | $6.17 | $6.14 | $6.14 | $4.86 | 27,395 |
| 2019-01-08 | $6.15 | $6.18 | $6.13 | $6.17 | $4.88 | 113,856 |
| 2019-01-07 | $6.06 | $6.14 | $6.06 | $6.13 | $4.85 | 129,745 |
| 2019-01-04 | $5.97 | $6.07 | $5.96 | $6.04 | $4.78 | 203,889 |
| 2019-01-03 | $5.99 | $6.01 | $5.84 | $5.92 | $4.68 | 388,980 |
| 2019-01-02 | $5.95 | $6.01 | $5.94 | $6.00 | $4.75 | 107,119 |
| 2018-12-31 | $5.95 | $6.02 | $5.92 | $6.00 | $4.75 | 593,614 |
| 2018-12-28 | $5.87 | $5.96 | $5.85 | $5.96 | $4.72 | 354,114 |
| 2018-12-27 | $5.83 | $5.88 | $5.81 | $5.84 | $4.62 | 370,310 |
| 2018-12-26 | $5.77 | $5.90 | $5.77 | $5.90 | $4.64 | 305,838 |
| 2018-12-24 | $5.74 | $5.82 | $5.70 | $5.79 | $4.56 | 175,347 |
| 2018-12-21 | $5.70 | $5.74 | $5.67 | $5.73 | $4.51 | 264,020 |
| 2018-12-20 | $5.79 | $5.80 | $5.68 | $5.69 | $4.48 | 456,043 |
| 2018-12-19 | $5.80 | $5.83 | $5.78 | $5.78 | $4.55 | 203,227 |
| 2018-12-18 | $5.91 | $5.91 | $5.75 | $5.83 | $4.59 | 273,756 |
| 2018-12-17 | $6.03 | $6.03 | $5.86 | $5.90 | $4.64 | 282,157 |
| 2018-12-14 | $6.06 | $6.08 | $6.02 | $6.03 | $4.74 | 307,045 |
| 2018-12-13 | $6.11 | $6.11 | $6.06 | $6.07 | $4.78 | 111,138 |
| 2018-12-12 | $6.12 | $6.14 | $6.10 | $6.10 | $4.80 | 104,078 |
| 2018-12-11 | $6.14 | $6.15 | $6.12 | $6.14 | $4.81 | 217,684 |
| 2018-12-10 | $6.10 | $6.13 | $6.08 | $6.13 | $4.80 | 327,431 |
| 2018-12-07 | $6.14 | $6.16 | $6.08 | $6.08 | $4.76 | 242,120 |
| 2018-12-06 | $6.11 | $6.14 | $6.05 | $6.14 | $4.81 | 532,206 |
| 2018-12-04 | $6.17 | $6.18 | $6.14 | $6.17 | $4.83 | 261,252 |
| 2018-12-03 | $6.16 | $6.18 | $6.14 | $6.18 | $4.84 | 302,813 |
| 2018-11-30 | $6.12 | $6.13 | $6.08 | $6.13 | $4.80 | 246,198 |
| 2018-11-29 | $6.11 | $6.13 | $6.09 | $6.12 | $4.79 | 192,467 |
| 2018-11-28 | $6.12 | $6.16 | $6.09 | $6.11 | $4.78 | 263,547 |
| 2018-11-27 | $6.15 | $6.15 | $6.11 | $6.12 | $4.79 | 226,688 |
| 2018-11-26 | $6.16 | $6.17 | $6.14 | $6.14 | $4.81 | 97,367 |
| 2018-11-23 | $6.12 | $6.14 | $6.09 | $6.13 | $4.80 | 43,977 |
| 2018-11-21 | $6.15 | $6.15 | $6.11 | $6.12 | $4.79 | 165,702 |
| 2018-11-20 | $6.16 | $6.17 | $6.12 | $6.13 | $4.80 | 285,767 |
| 2018-11-19 | $6.21 | $6.21 | $6.16 | $6.16 | $4.82 | 226,666 |
| 2018-11-16 | $6.30 | $6.30 | $6.21 | $6.21 | $4.86 | 136,245 |
| 2018-11-15 | $6.26 | $6.31 | $6.25 | $6.31 | $4.94 | 235,170 |
| 2018-11-14 | $6.29 | $6.29 | $6.24 | $6.25 | $4.89 | 70,638 |
| 2018-11-13 | $6.29 | $6.32 | $6.26 | $6.26 | $4.90 | 100,248 |
| 2018-11-12 | $6.31 | $6.33 | $6.26 | $6.26 | $4.90 | 139,482 |
| 2018-11-09 | $6.29 | $6.31 | $6.28 | $6.29 | $4.92 | 69,651 |
| 2018-11-08 | $6.30 | $6.34 | $6.29 | $6.32 | $4.95 | 74,582 |
| 2018-11-07 | $6.29 | $6.35 | $6.29 | $6.35 | $4.95 | 103,141 |
| 2018-11-06 | $6.26 | $6.30 | $6.24 | $6.28 | $4.89 | 71,194 |
| 2018-11-05 | $6.29 | $6.30 | $6.25 | $6.29 | $4.90 | 83,949 |
| 2018-11-02 | $6.25 | $6.30 | $6.23 | $6.29 | $4.90 | 134,896 |
| 2018-11-01 | $6.20 | $6.27 | $6.20 | $6.27 | $4.88 | 81,374 |
| 2018-10-31 | $6.20 | $6.23 | $6.17 | $6.22 | $4.85 | 186,077 |
| 2018-10-30 | $6.22 | $6.22 | $6.19 | $6.19 | $4.82 | 181,432 |
| 2018-10-29 | $6.30 | $6.31 | $6.09 | $6.22 | $4.84 | 630,791 |
| 2018-10-26 | $6.29 | $6.29 | $6.25 | $6.29 | $4.90 | 84,939 |
| 2018-10-25 | $6.31 | $6.32 | $6.28 | $6.30 | $4.91 | 110,017 |
| 2018-10-24 | $6.34 | $6.34 | $6.28 | $6.30 | $4.91 | 111,206 |
| 2018-10-23 | $6.28 | $6.34 | $6.26 | $6.33 | $4.93 | 117,217 |
| 2018-10-22 | $6.30 | $6.31 | $6.27 | $6.29 | $4.90 | 137,302 |
| 2018-10-19 | $6.32 | $6.32 | $6.27 | $6.29 | $4.90 | 135,727 |
| 2018-10-18 | $6.33 | $6.37 | $6.30 | $6.32 | $4.92 | 115,495 |
| 2018-10-17 | $6.40 | $6.40 | $6.33 | $6.35 | $4.95 | 69,672 |
| 2018-10-16 | $6.31 | $6.40 | $6.30 | $6.39 | $4.98 | 149,948 |
| 2018-10-15 | $6.26 | $6.31 | $6.24 | $6.29 | $4.90 | 138,027 |
| 2018-10-12 | $6.29 | $6.30 | $6.26 | $6.26 | $4.88 | 165,857 |
| 2018-10-11 | $6.26 | $6.30 | $6.24 | $6.25 | $4.87 | 315,358 |
| 2018-10-10 | $6.31 | $6.33 | $6.26 | $6.26 | $4.88 | 162,113 |
| 2018-10-09 | $6.35 | $6.38 | $6.34 | $6.34 | $4.91 | 132,696 |
| 2018-10-08 | $6.38 | $6.40 | $6.36 | $6.36 | $4.93 | 84,931 |
| 2018-10-05 | $6.45 | $6.45 | $6.38 | $6.38 | $4.94 | 141,311 |
| 2018-10-04 | $6.47 | $6.47 | $6.45 | $6.45 | $5.00 | 57,625 |
| 2018-10-03 | $6.48 | $6.49 | $6.45 | $6.47 | $5.01 | 70,472 |
| 2018-10-02 | $6.45 | $6.50 | $6.45 | $6.48 | $5.02 | 74,250 |
| 2018-10-01 | $6.47 | $6.48 | $6.45 | $6.48 | $5.02 | 125,300 |
| 2018-09-28 | $6.45 | $6.46 | $6.42 | $6.45 | $5.00 | 115,606 |
| 2018-09-27 | $6.46 | $6.46 | $6.38 | $6.42 | $4.98 | 169,140 |
| 2018-09-26 | $6.46 | $6.48 | $6.44 | $6.47 | $5.01 | 103,756 |
| 2018-09-25 | $6.47 | $6.49 | $6.45 | $6.46 | $5.01 | 82,256 |
| 2018-09-24 | $6.50 | $6.51 | $6.46 | $6.46 | $5.01 | 100,259 |
| 2018-09-21 | $6.51 | $6.52 | $6.48 | $6.48 | $5.02 | 97,663 |
| 2018-09-20 | $6.51 | $6.53 | $6.48 | $6.50 | $5.04 | 92,514 |
| 2018-09-19 | $6.49 | $6.52 | $6.49 | $6.51 | $5.04 | 50,243 |
| 2018-09-18 | $6.47 | $6.50 | $6.47 | $6.47 | $5.01 | 71,535 |
| 2018-09-17 | $6.52 | $6.52 | $6.47 | $6.48 | $5.02 | 87,960 |
| 2018-09-14 | $6.53 | $6.53 | $6.50 | $6.51 | $5.04 | 38,179 |
| 2018-09-13 | $6.51 | $6.53 | $6.48 | $6.53 | $5.06 | 52,893 |
| 2018-09-12 | $6.52 | $6.54 | $6.51 | $6.52 | $5.03 | 65,058 |
| 2018-09-11 | $6.52 | $6.53 | $6.49 | $6.51 | $5.02 | 163,796 |
| 2018-09-10 | $6.48 | $6.54 | $6.47 | $6.53 | $5.04 | 183,548 |
| 2018-09-07 | $6.49 | $6.50 | $6.47 | $6.47 | $4.99 | 52,909 |
| 2018-09-06 | $6.44 | $6.50 | $6.43 | $6.50 | $5.01 | 108,795 |
| 2018-09-05 | $6.45 | $6.47 | $6.44 | $6.46 | $4.98 | 74,043 |
| 2018-09-04 | $6.48 | $6.48 | $6.43 | $6.45 | $4.97 | 109,000 |
| 2018-08-31 | $6.49 | $6.49 | $6.46 | $6.47 | $4.99 | 64,607 |
| 2018-08-30 | $6.48 | $6.50 | $6.45 | $6.49 | $5.01 | 79,689 |
| 2018-08-29 | $6.45 | $6.49 | $6.45 | $6.46 | $4.98 | 67,201 |
| 2018-08-28 | $6.45 | $6.47 | $6.43 | $6.46 | $4.98 | 73,985 |
| 2018-08-27 | $6.48 | $6.49 | $6.44 | $6.44 | $4.97 | 98,543 |
| 2018-08-24 | $6.44 | $6.50 | $6.44 | $6.48 | $5.00 | 78,638 |
| 2018-08-23 | $6.47 | $6.47 | $6.43 | $6.43 | $4.96 | 57,239 |
| 2018-08-22 | $6.52 | $6.52 | $6.47 | $6.47 | $4.99 | 82,152 |
| 2018-08-21 | $6.54 | $6.54 | $6.50 | $6.50 | $5.01 | 167,672 |
| 2018-08-20 | $6.53 | $6.53 | $6.51 | $6.52 | $5.03 | 59,171 |
| 2018-08-17 | $6.51 | $6.53 | $6.48 | $6.53 | $5.04 | 91,724 |
| 2018-08-16 | $6.45 | $6.50 | $6.44 | $6.50 | $5.01 | 125,370 |
| 2018-08-15 | $6.43 | $6.46 | $6.43 | $6.45 | $4.97 | 85,973 |
| 2018-08-14 | $6.42 | $6.44 | $6.41 | $6.43 | $4.96 | 67,659 |
| 2018-08-13 | $6.41 | $6.43 | $6.39 | $6.43 | $4.96 | 102,311 |
| 2018-08-10 | $6.40 | $6.41 | $6.37 | $6.41 | $4.94 | 85,622 |
| 2018-08-09 | $6.41 | $6.42 | $6.39 | $6.42 | $4.93 | 105,853 |
| 2018-08-08 | $6.38 | $6.41 | $6.38 | $6.40 | $4.91 | 97,372 |
| 2018-08-07 | $6.40 | $6.43 | $6.37 | $6.37 | $4.89 | 120,700 |
| 2018-08-06 | $6.41 | $6.43 | $6.40 | $6.40 | $4.91 | 72,120 |
| 2018-08-03 | $6.42 | $6.44 | $6.42 | $6.42 | $4.93 | 80,585 |
| 2018-08-02 | $6.40 | $6.43 | $6.40 | $6.42 | $4.93 | 113,399 |
| 2018-08-01 | $6.40 | $6.43 | $6.40 | $6.40 | $4.91 | 194,430 |
| 2018-07-31 | $6.39 | $6.42 | $6.39 | $6.40 | $4.91 | 78,748 |
| 2018-07-30 | $6.41 | $6.41 | $6.37 | $6.38 | $4.90 | 82,859 |
| 2018-07-27 | $6.40 | $6.41 | $6.39 | $6.41 | $4.92 | 107,595 |
| 2018-07-26 | $6.38 | $6.40 | $6.36 | $6.40 | $4.91 | 180,522 |
| 2018-07-25 | $6.38 | $6.38 | $6.36 | $6.37 | $4.89 | 111,953 |
| 2018-07-24 | $6.37 | $6.39 | $6.35 | $6.37 | $4.89 | 268,981 |
| 2018-07-23 | $6.36 | $6.38 | $6.33 | $6.35 | $4.87 | 131,058 |
| 2018-07-20 | $6.36 | $6.38 | $6.33 | $6.35 | $4.87 | 187,110 |
| 2018-07-19 | $6.34 | $6.37 | $6.34 | $6.37 | $4.89 | 142,868 |
| 2018-07-18 | $6.37 | $6.39 | $6.35 | $6.35 | $4.87 | 100,038 |
| 2018-07-17 | $6.33 | $6.37 | $6.32 | $6.37 | $4.89 | 96,235 |
| 2018-07-16 | $6.32 | $6.35 | $6.30 | $6.32 | $4.85 | 115,277 |
| 2018-07-13 | $6.36 | $6.37 | $6.32 | $6.32 | $4.85 | 107,458 |
| 2018-07-12 | $6.37 | $6.37 | $6.33 | $6.36 | $4.88 | 272,894 |
| 2018-07-11 | $6.35 | $6.37 | $6.32 | $6.33 | $4.86 | 144,987 |
| 2018-07-10 | $6.38 | $6.40 | $6.38 | $6.38 | $4.87 | 149,487 |
| 2018-07-09 | $6.42 | $6.42 | $6.38 | $6.40 | $4.89 | 127,274 |
| 2018-07-06 | $6.37 | $6.40 | $6.35 | $6.40 | $4.89 | 255,011 |
| 2018-07-05 | $6.37 | $6.39 | $6.34 | $6.34 | $4.84 | 183,322 |
| 2018-07-03 | $6.35 | $6.38 | $6.32 | $6.36 | $4.86 | 255,864 |
| 2018-07-02 | $6.34 | $6.37 | $6.33 | $6.33 | $4.83 | 237,303 |
| 2018-06-29 | $6.42 | $6.42 | $6.35 | $6.38 | $4.87 | 687,205 |
| 2018-06-28 | $6.43 | $6.44 | $6.39 | $6.41 | $4.90 | 532,128 |
| 2018-06-27 | $6.49 | $6.49 | $6.43 | $6.43 | $4.91 | 186,645 |
| 2018-06-26 | $6.52 | $6.52 | $6.46 | $6.48 | $4.95 | 145,767 |
| 2018-06-25 | $6.58 | $6.58 | $6.48 | $6.50 | $4.96 | 85,013 |
| 2018-06-22 | $6.53 | $6.55 | $6.52 | $6.55 | $5.00 | 75,812 |
| 2018-06-21 | $6.54 | $6.54 | $6.50 | $6.51 | $4.97 | 87,237 |
| 2018-06-20 | $6.49 | $6.54 | $6.49 | $6.53 | $4.99 | 80,050 |
| 2018-06-19 | $6.51 | $6.52 | $6.49 | $6.50 | $4.96 | 46,570 |
| 2018-06-18 | $6.53 | $6.53 | $6.49 | $6.49 | $4.96 | 111,275 |
| 2018-06-15 | $6.53 | $6.56 | $6.48 | $6.55 | $5.00 | 147,741 |
| 2018-06-14 | $6.55 | $6.56 | $6.49 | $6.52 | $4.98 | 135,088 |
| 2018-06-13 | $6.54 | $6.54 | $6.49 | $6.53 | $4.99 | 114,994 |
| 2018-06-12 | $6.54 | $6.54 | $6.50 | $6.52 | $4.98 | 101,887 |
| 2018-06-11 | $6.55 | $6.55 | $6.49 | $6.54 | $4.99 | 165,705 |
| 2018-06-08 | $6.55 | $6.56 | $6.52 | $6.53 | $4.99 | 68,010 |
| 2018-06-07 | $6.60 | $6.61 | $6.55 | $6.56 | $4.99 | 81,973 |
| 2018-06-06 | $6.56 | $6.59 | $6.54 | $6.59 | $5.01 | 71,216 |
| 2018-06-05 | $6.59 | $6.60 | $6.54 | $6.57 | $4.99 | 104,284 |
| 2018-06-04 | $6.61 | $6.61 | $6.56 | $6.59 | $5.01 | 71,188 |
| 2018-06-01 | $6.59 | $6.59 | $6.58 | $6.59 | $5.01 | 61,233 |
| 2018-05-31 | $6.60 | $6.60 | $6.58 | $6.59 | $5.01 | 71,563 |
| 2018-05-30 | $6.56 | $6.59 | $6.55 | $6.59 | $5.01 | 98,036 |
| 2018-05-29 | $6.55 | $6.58 | $6.53 | $6.54 | $4.97 | 117,497 |
| 2018-05-25 | $6.57 | $6.59 | $6.55 | $6.58 | $5.00 | 103,470 |
| 2018-05-24 | $6.59 | $6.59 | $6.56 | $6.58 | $5.00 | 146,164 |
| 2018-05-23 | $6.60 | $6.60 | $6.56 | $6.60 | $5.02 | 109,972 |
| 2018-05-22 | $6.61 | $6.61 | $6.58 | $6.60 | $5.02 | 83,505 |
| 2018-05-21 | $6.58 | $6.60 | $6.57 | $6.59 | $5.01 | 103,667 |
| 2018-05-18 | $6.59 | $6.59 | $6.53 | $6.57 | $4.99 | 139,816 |
| 2018-05-17 | $6.62 | $6.62 | $6.56 | $6.59 | $5.01 | 133,936 |
| 2018-05-16 | $6.60 | $6.61 | $6.57 | $6.60 | $5.02 | 137,860 |
| 2018-05-15 | $6.58 | $6.59 | $6.54 | $6.59 | $5.01 | 125,641 |
| 2018-05-14 | $6.60 | $6.62 | $6.54 | $6.58 | $5.00 | 249,438 |
| 2018-05-11 | $6.62 | $6.62 | $6.55 | $6.59 | $5.01 | 151,756 |
| 2018-05-10 | $6.61 | $6.64 | $6.57 | $6.60 | $5.02 | 176,098 |
| 2018-05-09 | $6.65 | $6.67 | $6.62 | $6.62 | $5.01 | 244,065 |
| 2018-05-08 | $6.65 | $6.70 | $6.64 | $6.65 | $5.03 | 107,033 |
| 2018-05-07 | $6.66 | $6.67 | $6.64 | $6.66 | $5.04 | 83,942 |
| 2018-05-04 | $6.68 | $6.70 | $6.66 | $6.66 | $5.04 | 149,289 |
| 2018-05-03 | $6.73 | $6.74 | $6.68 | $6.70 | $5.07 | 160,147 |
| 2018-05-02 | $6.79 | $6.79 | $6.71 | $6.73 | $5.09 | 110,036 |
| 2018-05-01 | $6.73 | $6.80 | $6.73 | $6.80 | $5.14 | 99,078 |
| 2018-04-30 | $6.77 | $6.77 | $6.71 | $6.73 | $5.09 | 78,354 |
| 2018-04-27 | $6.76 | $6.79 | $6.75 | $6.78 | $5.13 | 80,211 |
| 2018-04-26 | $6.73 | $6.78 | $6.71 | $6.78 | $5.13 | 114,226 |
| 2018-04-25 | $6.70 | $6.72 | $6.70 | $6.71 | $5.08 | 128,177 |
| 2018-04-24 | $6.76 | $6.80 | $6.70 | $6.70 | $5.07 | 343,857 |
| 2018-04-23 | $6.76 | $6.79 | $6.76 | $6.76 | $5.11 | 62,840 |
| 2018-04-20 | $6.75 | $6.78 | $6.75 | $6.78 | $5.13 | 74,303 |
| 2018-04-19 | $6.79 | $6.81 | $6.75 | $6.75 | $5.11 | 138,420 |
| 2018-04-18 | $6.81 | $6.81 | $6.78 | $6.80 | $5.14 | 53,152 |
| 2018-04-17 | $6.81 | $6.82 | $6.78 | $6.80 | $5.14 | 112,046 |
| 2018-04-16 | $6.76 | $6.81 | $6.76 | $6.79 | $5.14 | 81,649 |
| 2018-04-13 | $6.79 | $6.79 | $6.76 | $6.76 | $5.11 | 57,128 |
| 2018-04-12 | $6.80 | $6.80 | $6.77 | $6.77 | $5.12 | 114,572 |
| 2018-04-11 | $6.81 | $6.83 | $6.78 | $6.79 | $5.14 | 74,770 |
| 2018-04-10 | $6.84 | $6.86 | $6.82 | $6.83 | $5.14 | 127,868 |
| 2018-04-09 | $6.81 | $6.83 | $6.79 | $6.82 | $5.14 | 93,506 |
| 2018-04-06 | $6.87 | $6.87 | $6.76 | $6.80 | $5.12 | 87,645 |
| 2018-04-05 | $6.82 | $6.86 | $6.74 | $6.84 | $5.15 | 181,533 |
| 2018-04-04 | $6.80 | $6.87 | $6.80 | $6.81 | $5.13 | 172,281 |
| 2018-04-03 | $6.83 | $6.84 | $6.74 | $6.83 | $5.14 | 185,396 |
| 2018-04-02 | $6.80 | $6.83 | $6.75 | $6.75 | $5.08 | 147,296 |
| 2018-03-29 | $6.80 | $6.82 | $6.77 | $6.81 | $5.13 | 352,334 |
| 2018-03-28 | $6.74 | $6.80 | $6.73 | $6.80 | $5.12 | 254,337 |
| 2018-03-27 | $6.71 | $6.79 | $6.65 | $6.75 | $5.08 | 423,374 |
| 2018-03-26 | $6.63 | $6.71 | $6.58 | $6.71 | $5.05 | 604,939 |
| 2018-03-23 | $6.52 | $6.57 | $6.52 | $6.56 | $4.94 | 106,603 |
| 2018-03-22 | $6.52 | $6.55 | $6.51 | $6.52 | $4.91 | 85,294 |
| 2018-03-21 | $6.53 | $6.55 | $6.52 | $6.55 | $4.93 | 60,939 |
| 2018-03-20 | $6.55 | $6.57 | $6.53 | $6.53 | $4.92 | 61,635 |
| 2018-03-19 | $6.59 | $6.59 | $6.55 | $6.55 | $4.93 | 97,908 |
| 2018-03-16 | $6.56 | $6.61 | $6.56 | $6.59 | $4.96 | 97,599 |
| 2018-03-15 | $6.58 | $6.59 | $6.56 | $6.57 | $4.95 | 44,202 |
| 2018-03-14 | $6.53 | $6.58 | $6.53 | $6.58 | $4.96 | 88,615 |
| 2018-03-13 | $6.57 | $6.58 | $6.53 | $6.53 | $4.92 | 74,851 |
| 2018-03-12 | $6.60 | $6.60 | $6.53 | $6.56 | $4.94 | 57,024 |
| 2018-03-09 | $6.54 | $6.60 | $6.53 | $6.57 | $4.95 | 138,143 |
| 2018-03-08 | $6.54 | $6.58 | $6.53 | $6.54 | $4.90 | 66,247 |
| 2018-03-07 | $6.52 | $6.57 | $6.52 | $6.53 | $4.89 | 124,424 |
| 2018-03-06 | $6.54 | $6.58 | $6.54 | $6.55 | $4.91 | 93,390 |
| 2018-03-05 | $6.55 | $6.56 | $6.52 | $6.55 | $4.91 | 91,236 |
| 2018-03-02 | $6.52 | $6.56 | $6.49 | $6.56 | $4.92 | 183,511 |
| 2018-03-01 | $6.51 | $6.53 | $6.50 | $6.52 | $4.89 | 80,735 |
| 2018-02-28 | $6.50 | $6.52 | $6.49 | $6.51 | $4.88 | 104,828 |
| 2018-02-27 | $6.50 | $6.52 | $6.47 | $6.48 | $4.86 | 148,823 |
| 2018-02-26 | $6.51 | $6.53 | $6.49 | $6.49 | $4.86 | 125,241 |
| 2018-02-23 | $6.51 | $6.53 | $6.48 | $6.49 | $4.86 | 71,633 |
| 2018-02-22 | $6.49 | $6.50 | $6.48 | $6.49 | $4.86 | 61,024 |
| 2018-02-21 | $6.49 | $6.50 | $6.48 | $6.50 | $4.87 | 48,509 |
| 2018-02-20 | $6.50 | $6.50 | $6.47 | $6.47 | $4.85 | 38,416 |
| 2018-02-16 | $6.50 | $6.51 | $6.49 | $6.51 | $4.88 | 29,121 |
| 2018-02-15 | $6.50 | $6.50 | $6.48 | $6.50 | $4.87 | 45,397 |
| 2018-02-14 | $6.45 | $6.49 | $6.45 | $6.49 | $4.86 | 86,493 |
| 2018-02-13 | $6.42 | $6.47 | $6.42 | $6.45 | $4.83 | 168,258 |
| 2018-02-12 | $6.43 | $6.47 | $6.39 | $6.45 | $4.83 | 102,924 |
| 2018-02-09 | $6.40 | $6.44 | $6.37 | $6.42 | $4.81 | 176,989 |
| 2018-02-08 | $6.48 | $6.52 | $6.42 | $6.43 | $4.80 | 150,220 |
| 2018-02-07 | $6.45 | $6.50 | $6.44 | $6.47 | $4.83 | 161,475 |
| 2018-02-06 | $6.40 | $6.47 | $6.38 | $6.45 | $4.81 | 214,391 |
| 2018-02-05 | $6.51 | $6.54 | $6.44 | $6.44 | $4.80 | 97,566 |
| 2018-02-02 | $6.50 | $6.53 | $6.48 | $6.53 | $4.87 | 191,836 |
| 2018-02-01 | $6.50 | $6.53 | $6.48 | $6.50 | $4.85 | 114,287 |
| 2018-01-31 | $6.54 | $6.55 | $6.50 | $6.50 | $4.85 | 95,417 |
| 2018-01-30 | $6.54 | $6.58 | $6.52 | $6.52 | $4.86 | 82,940 |
| 2018-01-29 | $6.60 | $6.62 | $6.56 | $6.57 | $4.90 | 83,588 |
| 2018-01-26 | $6.59 | $6.62 | $6.58 | $6.62 | $4.94 | 155,524 |
| 2018-01-25 | $6.56 | $6.60 | $6.56 | $6.60 | $4.92 | 138,770 |
| 2018-01-24 | $6.58 | $6.60 | $6.57 | $6.57 | $4.90 | 111,005 |
| 2018-01-23 | $6.51 | $6.58 | $6.51 | $6.56 | $4.89 | 129,223 |
| 2018-01-22 | $6.50 | $6.55 | $6.47 | $6.55 | $4.89 | 236,428 |
| 2018-01-19 | $6.44 | $6.47 | $6.42 | $6.47 | $4.83 | 187,377 |
| 2018-01-18 | $6.49 | $6.51 | $6.44 | $6.47 | $4.83 | 103,603 |
| 2018-01-17 | $6.49 | $6.52 | $6.48 | $6.50 | $4.85 | 114,053 |
| 2018-01-16 | $6.48 | $6.52 | $6.48 | $6.50 | $4.85 | 89,958 |
| 2018-01-12 | $6.47 | $6.50 | $6.45 | $6.49 | $4.84 | 74,850 |
| 2018-01-11 | $6.48 | $6.49 | $6.46 | $6.48 | $4.83 | 59,066 |
| 2018-01-10 | $6.43 | $6.47 | $6.43 | $6.46 | $4.82 | 72,274 |
| 2018-01-09 | $6.50 | $6.51 | $6.47 | $6.48 | $4.83 | 48,103 |
| 2018-01-08 | $6.49 | $6.53 | $6.49 | $6.51 | $4.86 | 86,694 |
| 2018-01-05 | $6.50 | $6.51 | $6.49 | $6.51 | $4.86 | 63,123 |
| 2018-01-04 | $6.51 | $6.55 | $6.49 | $6.50 | $4.85 | 47,122 |
| 2018-01-03 | $6.50 | $6.55 | $6.50 | $6.51 | $4.86 | 69,470 |
| 2018-01-02 | $6.51 | $6.52 | $6.48 | $6.51 | $4.86 | 64,545 |
| 2017-12-29 | $6.53 | $6.53 | $6.48 | $6.52 | $4.86 | 104,178 |
| 2017-12-28 | $6.51 | $6.57 | $6.51 | $6.54 | $4.88 | 250,756 |
| 2017-12-27 | $6.49 | $6.56 | $6.47 | $6.52 | $4.86 | 220,757 |
| 2017-12-26 | $6.49 | $6.53 | $6.47 | $6.53 | $4.85 | 73,122 |
| 2017-12-22 | $6.44 | $6.50 | $6.44 | $6.50 | $4.83 | 151,673 |
| 2017-12-21 | $6.45 | $6.47 | $6.43 | $6.45 | $4.79 | 85,017 |
| 2017-12-20 | $6.43 | $6.47 | $6.42 | $6.47 | $4.80 | 171,269 |
| 2017-12-19 | $6.43 | $6.45 | $6.42 | $6.45 | $4.79 | 111,948 |
| 2017-12-18 | $6.42 | $6.44 | $6.42 | $6.42 | $4.77 | 162,929 |
| 2017-12-15 | $6.43 | $6.44 | $6.42 | $6.42 | $4.77 | 118,601 |
| 2017-12-14 | $6.44 | $6.46 | $6.42 | $6.44 | $4.78 | 85,629 |
| 2017-12-13 | $6.46 | $6.48 | $6.44 | $6.45 | $4.79 | 69,271 |
| 2017-12-12 | $6.50 | $6.50 | $6.46 | $6.47 | $4.80 | 81,935 |
| 2017-12-11 | $6.47 | $6.50 | $6.46 | $6.49 | $4.82 | 61,581 |
| 2017-12-08 | $6.46 | $6.50 | $6.46 | $6.48 | $4.81 | 64,840 |
| 2017-12-07 | $6.48 | $6.52 | $6.48 | $6.49 | $4.80 | 91,997 |
| 2017-12-06 | $6.45 | $6.51 | $6.45 | $6.49 | $4.80 | 127,753 |
| 2017-12-05 | $6.44 | $6.48 | $6.44 | $6.48 | $4.79 | 51,569 |
| 2017-12-04 | $6.44 | $6.46 | $6.44 | $6.45 | $4.77 | 48,389 |
| 2017-12-01 | $6.42 | $6.44 | $6.42 | $6.44 | $4.76 | 62,892 |
| 2017-11-30 | $6.42 | $6.45 | $6.42 | $6.44 | $4.76 | 173,021 |
| 2017-11-29 | $6.42 | $6.45 | $6.41 | $6.42 | $4.75 | 62,307 |
| 2017-11-28 | $6.44 | $6.46 | $6.43 | $6.43 | $4.75 | 52,344 |
| 2017-11-27 | $6.48 | $6.48 | $6.44 | $6.45 | $4.77 | 36,850 |
| 2017-11-24 | $6.46 | $6.48 | $6.45 | $6.48 | $4.79 | 25,033 |
| 2017-11-22 | $6.43 | $6.45 | $6.42 | $6.43 | $4.75 | 235,675 |
| 2017-11-21 | $6.42 | $6.43 | $6.40 | $6.43 | $4.75 | 97,667 |
| 2017-11-20 | $6.42 | $6.43 | $6.40 | $6.41 | $4.74 | 137,571 |
| 2017-11-17 | $6.43 | $6.45 | $6.41 | $6.43 | $4.75 | 68,250 |
| 2017-11-16 | $6.39 | $6.45 | $6.39 | $6.44 | $4.76 | 84,632 |
| 2017-11-15 | $6.31 | $6.39 | $6.31 | $6.37 | $4.71 | 137,058 |
| 2017-11-14 | $6.35 | $6.37 | $6.33 | $6.35 | $4.69 | 79,243 |
| 2017-11-13 | $6.37 | $6.39 | $6.34 | $6.38 | $4.72 | 85,379 |
| 2017-11-10 | $6.42 | $6.43 | $6.39 | $6.41 | $4.74 | 85,357 |
| 2017-11-09 | $6.45 | $6.47 | $6.42 | $6.46 | $4.75 | 131,012 |
| 2017-11-08 | $6.50 | $6.50 | $6.46 | $6.47 | $4.76 | 84,341 |
| 2017-11-07 | $6.46 | $6.49 | $6.46 | $6.49 | $4.77 | 104,332 |
| 2017-11-06 | $6.48 | $6.49 | $6.45 | $6.47 | $4.76 | 112,314 |
| 2017-11-03 | $6.51 | $6.51 | $6.47 | $6.50 | $4.78 | 143,604 |
| 2017-11-02 | $6.54 | $6.54 | $6.50 | $6.51 | $4.79 | 92,677 |
| 2017-11-01 | $6.56 | $6.57 | $6.53 | $6.54 | $4.81 | 82,547 |
| 2017-10-31 | $6.55 | $6.57 | $6.54 | $6.56 | $4.83 | 79,385 |
| 2017-10-30 | $6.58 | $6.59 | $6.54 | $6.56 | $4.83 | 73,715 |
| 2017-10-27 | $6.57 | $6.58 | $6.55 | $6.58 | $4.84 | 78,627 |
| 2017-10-26 | $6.58 | $6.58 | $6.56 | $6.57 | $4.83 | 34,451 |
| 2017-10-25 | $6.59 | $6.59 | $6.55 | $6.57 | $4.83 | 31,542 |
| 2017-10-24 | $6.62 | $6.62 | $6.58 | $6.62 | $4.87 | 69,948 |
| 2017-10-23 | $6.59 | $6.61 | $6.58 | $6.61 | $4.86 | 42,002 |
| 2017-10-20 | $6.59 | $6.59 | $6.57 | $6.59 | $4.85 | 54,853 |
| 2017-10-19 | $6.56 | $6.61 | $6.55 | $6.60 | $4.85 | 85,787 |
| 2017-10-18 | $6.57 | $6.59 | $6.55 | $6.59 | $4.85 | 114,221 |
| 2017-10-17 | $6.57 | $6.59 | $6.57 | $6.58 | $4.84 | 80,338 |
| 2017-10-16 | $6.57 | $6.59 | $6.56 | $6.59 | $4.85 | 64,784 |
| 2017-10-13 | $6.59 | $6.59 | $6.57 | $6.58 | $4.84 | 33,877 |
| 2017-10-12 | $6.59 | $6.60 | $6.58 | $6.58 | $4.84 | 51,902 |
| 2017-10-11 | $6.60 | $6.63 | $6.57 | $6.60 | $4.85 | 125,457 |
| 2017-10-10 | $6.62 | $6.62 | $6.59 | $6.62 | $4.85 | 46,082 |
| 2017-10-09 | $6.59 | $6.61 | $6.57 | $6.59 | $4.83 | 74,055 |
| 2017-10-06 | $6.59 | $6.59 | $6.57 | $6.58 | $4.82 | 65,693 |
| 2017-10-05 | $6.64 | $6.64 | $6.58 | $6.59 | $4.83 | 46,077 |
| 2017-10-04 | $6.59 | $6.62 | $6.58 | $6.60 | $4.83 | 31,263 |
| 2017-10-03 | $6.60 | $6.62 | $6.59 | $6.61 | $4.84 | 70,878 |
| 2017-10-02 | $6.64 | $6.64 | $6.60 | $6.62 | $4.85 | 39,588 |
| 2017-09-29 | $6.60 | $6.62 | $6.58 | $6.62 | $4.85 | 71,401 |
| 2017-09-28 | $6.56 | $6.60 | $6.55 | $6.58 | $4.82 | 128,079 |
| 2017-09-27 | $6.56 | $6.59 | $6.55 | $6.57 | $4.81 | 55,102 |
| 2017-09-26 | $6.56 | $6.57 | $6.54 | $6.56 | $4.80 | 56,355 |
| 2017-09-25 | $6.58 | $6.60 | $6.55 | $6.56 | $4.80 | 80,572 |
| 2017-09-22 | $6.55 | $6.60 | $6.53 | $6.60 | $4.83 | 65,530 |
| 2017-09-21 | $6.55 | $6.55 | $6.52 | $6.54 | $4.79 | 54,490 |
| 2017-09-20 | $6.53 | $6.56 | $6.51 | $6.54 | $4.79 | 94,822 |
| 2017-09-19 | $6.53 | $6.53 | $6.51 | $6.53 | $4.78 | 70,972 |
| 2017-09-18 | $6.54 | $6.55 | $6.50 | $6.53 | $4.78 | 131,939 |
| 2017-09-15 | $6.56 | $6.56 | $6.53 | $6.54 | $4.79 | 86,497 |
| 2017-09-14 | $6.52 | $6.56 | $6.52 | $6.54 | $4.79 | 105,448 |
| 2017-09-13 | $6.54 | $6.55 | $6.52 | $6.52 | $4.78 | 101,467 |
| 2017-09-12 | $6.57 | $6.57 | $6.53 | $6.54 | $4.79 | 81,072 |
| 2017-09-11 | $6.55 | $6.57 | $6.52 | $6.54 | $4.79 | 72,476 |
| 2017-09-08 | $6.56 | $6.60 | $6.53 | $6.54 | $4.79 | 96,177 |
| 2017-09-07 | $6.58 | $6.59 | $6.58 | $6.59 | $4.80 | 21,294 |
| 2017-09-06 | $6.57 | $6.59 | $6.55 | $6.58 | $4.80 | 35,787 |
| 2017-09-05 | $6.61 | $6.63 | $6.56 | $6.57 | $4.79 | 81,662 |
| 2017-09-01 | $6.63 | $6.64 | $6.59 | $6.62 | $4.83 | 76,704 |
| 2017-08-31 | $6.65 | $6.65 | $6.60 | $6.62 | $4.83 | 73,181 |
| 2017-08-30 | $6.63 | $6.64 | $6.59 | $6.62 | $4.83 | 79,839 |
| 2017-08-29 | $6.63 | $6.64 | $6.60 | $6.63 | $4.83 | 44,304 |
| 2017-08-28 | $6.62 | $6.64 | $6.58 | $6.64 | $4.84 | 61,777 |
| 2017-08-25 | $6.60 | $6.62 | $6.59 | $6.60 | $4.81 | 36,298 |
| 2017-08-24 | $6.63 | $6.63 | $6.59 | $6.60 | $4.81 | 55,800 |
| 2017-08-23 | $6.59 | $6.64 | $6.59 | $6.64 | $4.84 | 59,460 |
| 2017-08-22 | $6.63 | $6.64 | $6.58 | $6.59 | $4.80 | 86,213 |
| 2017-08-21 | $6.63 | $6.63 | $6.59 | $6.62 | $4.83 | 48,956 |
| 2017-08-18 | $6.60 | $6.62 | $6.58 | $6.60 | $4.81 | 63,137 |
| 2017-08-17 | $6.59 | $6.61 | $6.56 | $6.58 | $4.80 | 57,664 |
| 2017-08-16 | $6.65 | $6.65 | $6.57 | $6.58 | $4.80 | 110,846 |
| 2017-08-15 | $6.64 | $6.67 | $6.60 | $6.62 | $4.83 | 51,428 |
| 2017-08-14 | $6.65 | $6.66 | $6.61 | $6.64 | $4.84 | 50,666 |
| 2017-08-11 | $6.63 | $6.63 | $6.52 | $6.61 | $4.82 | 93,847 |
| 2017-08-10 | $6.65 | $6.65 | $6.56 | $6.58 | $4.80 | 79,613 |
| 2017-08-09 | $6.67 | $6.67 | $6.61 | $6.63 | $4.83 | 31,274 |
| 2017-08-08 | $6.72 | $6.72 | $6.68 | $6.68 | $4.85 | 27,999 |
| 2017-08-07 | $6.68 | $6.71 | $6.68 | $6.69 | $4.86 | 35,326 |
| 2017-08-04 | $6.75 | $6.75 | $6.68 | $6.69 | $4.86 | 49,334 |
| 2017-08-03 | $6.73 | $6.73 | $6.68 | $6.71 | $4.87 | 40,901 |
| 2017-08-02 | $6.77 | $6.77 | $6.71 | $6.72 | $4.88 | 28,096 |
| 2017-08-01 | $6.73 | $6.74 | $6.70 | $6.74 | $4.89 | 64,554 |
| 2017-07-31 | $6.71 | $6.72 | $6.67 | $6.68 | $4.85 | 89,339 |
| 2017-07-28 | $6.70 | $6.71 | $6.66 | $6.66 | $4.83 | 47,748 |
| 2017-07-27 | $6.75 | $6.75 | $6.68 | $6.68 | $4.85 | 45,298 |
| 2017-07-26 | $6.71 | $6.72 | $6.68 | $6.72 | $4.88 | 49,154 |
| 2017-07-25 | $6.68 | $6.70 | $6.65 | $6.70 | $4.86 | 51,595 |
| 2017-07-24 | $6.70 | $6.70 | $6.65 | $6.65 | $4.83 | 66,263 |
| 2017-07-21 | $6.66 | $6.69 | $6.63 | $6.69 | $4.86 | 106,896 |
| 2017-07-20 | $6.67 | $6.67 | $6.63 | $6.63 | $4.81 | 88,711 |
| 2017-07-19 | $6.67 | $6.68 | $6.63 | $6.63 | $4.81 | 110,666 |
| 2017-07-18 | $6.66 | $6.66 | $6.61 | $6.64 | $4.82 | 129,291 |
| 2017-07-17 | $6.66 | $6.67 | $6.62 | $6.63 | $4.81 | 115,139 |
| 2017-07-14 | $6.67 | $6.67 | $6.63 | $6.65 | $4.83 | 69,571 |
| 2017-07-13 | $6.70 | $6.70 | $6.66 | $6.68 | $4.85 | 67,510 |
| 2017-07-12 | $6.67 | $6.69 | $6.64 | $6.69 | $4.86 | 83,273 |
| 2017-07-11 | $6.65 | $6.67 | $6.60 | $6.67 | $4.84 | 87,785 |
| 2017-07-10 | $6.65 | $6.69 | $6.63 | $6.69 | $4.83 | 104,645 |
| 2017-07-07 | $6.66 | $6.66 | $6.62 | $6.66 | $4.81 | 58,126 |
| 2017-07-06 | $6.63 | $6.64 | $6.61 | $6.63 | $4.79 | 66,602 |
| 2017-07-05 | $6.67 | $6.68 | $6.63 | $6.63 | $4.79 | 105,635 |
| 2017-07-03 | $6.68 | $6.68 | $6.62 | $6.68 | $4.83 | 54,066 |
| 2017-06-30 | $6.63 | $6.67 | $6.60 | $6.65 | $4.80 | 161,409 |
| 2017-06-29 | $6.62 | $6.63 | $6.59 | $6.59 | $4.76 | 89,817 |
| 2017-06-28 | $6.60 | $6.63 | $6.59 | $6.62 | $4.78 | 34,968 |
| 2017-06-27 | $6.63 | $6.64 | $6.59 | $6.59 | $4.76 | 108,200 |
| 2017-06-26 | $6.67 | $6.69 | $6.61 | $6.64 | $4.80 | 209,151 |
| 2017-06-23 | $6.68 | $6.69 | $6.65 | $6.66 | $4.81 | 116,369 |
| 2017-06-22 | $6.73 | $6.75 | $6.67 | $6.67 | $4.82 | 114,011 |
| 2017-06-21 | $6.71 | $6.74 | $6.69 | $6.73 | $4.86 | 209,839 |
| 2017-06-20 | $6.73 | $6.76 | $6.72 | $6.72 | $4.86 | 98,643 |
| 2017-06-19 | $6.76 | $6.78 | $6.72 | $6.73 | $4.86 | 105,850 |
| 2017-06-16 | $6.73 | $6.76 | $6.70 | $6.75 | $4.88 | 133,668 |
| 2017-06-15 | $6.73 | $6.75 | $6.72 | $6.72 | $4.86 | 46,848 |
| 2017-06-14 | $6.77 | $6.78 | $6.72 | $6.74 | $4.87 | 71,822 |
| 2017-06-13 | $6.74 | $6.76 | $6.74 | $6.76 | $4.88 | 27,432 |
| 2017-06-12 | $6.76 | $6.77 | $6.74 | $6.75 | $4.88 | 67,215 |
| 2017-06-09 | $6.73 | $6.75 | $6.71 | $6.75 | $4.88 | 48,101 |
| 2017-06-08 | $6.71 | $6.73 | $6.68 | $6.73 | $4.86 | 109,074 |
| 2017-06-07 | $6.76 | $6.77 | $6.74 | $6.74 | $4.85 | 54,036 |
| 2017-06-06 | $6.76 | $6.77 | $6.73 | $6.76 | $4.86 | 76,799 |
| 2017-06-05 | $6.75 | $6.76 | $6.74 | $6.76 | $4.86 | 29,106 |
| 2017-06-02 | $6.76 | $6.77 | $6.74 | $6.75 | $4.85 | 48,639 |
| 2017-06-01 | $6.78 | $6.78 | $6.75 | $6.77 | $4.87 | 58,181 |
| 2017-05-31 | $6.78 | $6.79 | $6.75 | $6.76 | $4.86 | 77,942 |
| 2017-05-30 | $6.77 | $6.78 | $6.74 | $6.77 | $4.87 | 139,032 |
| 2017-05-26 | $6.75 | $6.77 | $6.75 | $6.77 | $4.87 | 99,172 |
| 2017-05-25 | $6.75 | $6.77 | $6.74 | $6.74 | $4.85 | 109,892 |
| 2017-05-24 | $6.75 | $6.75 | $6.72 | $6.74 | $4.85 | 124,300 |
| 2017-05-23 | $6.75 | $6.76 | $6.73 | $6.75 | $4.85 | 101,737 |
| 2017-05-22 | $6.74 | $6.75 | $6.70 | $6.74 | $4.85 | 119,698 |
| 2017-05-19 | $6.74 | $6.75 | $6.70 | $6.70 | $4.82 | 119,583 |
| 2017-05-18 | $6.73 | $6.75 | $6.69 | $6.74 | $4.85 | 159,032 |
| 2017-05-17 | $6.75 | $6.77 | $6.70 | $6.73 | $4.84 | 192,127 |
| 2017-05-16 | $6.77 | $6.79 | $6.75 | $6.76 | $4.86 | 120,712 |
| 2017-05-15 | $6.79 | $6.81 | $6.76 | $6.76 | $4.86 | 127,608 |
| 2017-05-12 | $6.77 | $6.80 | $6.76 | $6.77 | $4.87 | 104,264 |
| 2017-05-11 | $6.75 | $6.78 | $6.73 | $6.77 | $4.87 | 107,153 |
| 2017-05-10 | $6.75 | $6.76 | $6.73 | $6.75 | $4.85 | 147,045 |
| 2017-05-09 | $6.75 | $6.76 | $6.72 | $6.75 | $4.85 | 122,214 |
| 2017-05-08 | $6.79 | $6.79 | $6.75 | $6.78 | $4.85 | 112,956 |
| 2017-05-05 | $6.77 | $6.79 | $6.75 | $6.78 | $4.85 | 171,344 |
| 2017-05-04 | $6.81 | $6.81 | $6.73 | $6.76 | $4.84 | 172,450 |
| 2017-05-03 | $6.82 | $6.83 | $6.77 | $6.81 | $4.88 | 142,885 |
| 2017-05-02 | $6.89 | $6.89 | $6.82 | $6.82 | $4.88 | 123,208 |
| 2017-05-01 | $6.87 | $6.90 | $6.86 | $6.90 | $4.94 | 58,229 |
| 2017-04-28 | $6.87 | $6.88 | $6.84 | $6.88 | $4.93 | 48,883 |
| 2017-04-27 | $6.85 | $6.87 | $6.84 | $6.87 | $4.92 | 46,371 |
| 2017-04-26 | $6.86 | $6.88 | $6.82 | $6.85 | $4.90 | 62,969 |
| 2017-04-25 | $6.81 | $6.86 | $6.81 | $6.85 | $4.90 | 80,957 |
| 2017-04-24 | $6.83 | $6.83 | $6.78 | $6.80 | $4.87 | 57,069 |
| 2017-04-21 | $6.78 | $6.79 | $6.76 | $6.78 | $4.85 | 88,370 |
| 2017-04-20 | $6.76 | $6.77 | $6.73 | $6.76 | $4.84 | 99,371 |
| 2017-04-19 | $6.73 | $6.78 | $6.73 | $6.76 | $4.84 | 116,701 |
| 2017-04-18 | $6.74 | $6.74 | $6.71 | $6.72 | $4.81 | 50,633 |
| 2017-04-17 | $6.74 | $6.76 | $6.70 | $6.74 | $4.83 | 114,284 |
| 2017-04-13 | $6.75 | $6.77 | $6.71 | $6.71 | $4.80 | 67,094 |
| 2017-04-12 | $6.77 | $6.77 | $6.75 | $6.76 | $4.84 | 46,749 |
| 2017-04-11 | $6.71 | $6.77 | $6.71 | $6.77 | $4.85 | 62,626 |
| 2017-04-10 | $6.74 | $6.77 | $6.73 | $6.74 | $4.80 | 96,243 |
| 2017-04-07 | $6.73 | $6.74 | $6.72 | $6.74 | $4.80 | 86,662 |
| 2017-04-06 | $6.75 | $6.75 | $6.70 | $6.74 | $4.80 | 100,254 |
| 2017-04-05 | $6.74 | $6.77 | $6.71 | $6.74 | $4.80 | 115,108 |
| 2017-04-04 | $6.74 | $6.76 | $6.71 | $6.73 | $4.80 | 163,337 |
| 2017-04-03 | $6.80 | $6.80 | $6.73 | $6.75 | $4.81 | 107,649 |
| 2017-03-31 | $6.80 | $6.82 | $6.75 | $6.78 | $4.83 | 87,151 |
| 2017-03-30 | $6.84 | $6.86 | $6.77 | $6.78 | $4.83 | 108,581 |
| 2017-03-29 | $6.82 | $6.87 | $6.80 | $6.81 | $4.85 | 71,565 |
| 2017-03-28 | $6.82 | $6.86 | $6.81 | $6.83 | $4.87 | 79,409 |
| 2017-03-27 | $6.86 | $6.87 | $6.80 | $6.80 | $4.85 | 96,861 |
| 2017-03-24 | $6.87 | $6.89 | $6.86 | $6.88 | $4.90 | 39,160 |
| 2017-03-23 | $6.83 | $6.88 | $6.83 | $6.87 | $4.90 | 51,352 |
| 2017-03-22 | $6.84 | $6.87 | $6.82 | $6.83 | $4.87 | 66,069 |
| 2017-03-21 | $6.89 | $6.91 | $6.85 | $6.86 | $4.89 | 77,231 |
| 2017-03-20 | $6.88 | $6.90 | $6.85 | $6.88 | $4.90 | 969 |
| 2017-03-17 | $6.83 | $6.87 | $6.81 | $6.86 | $4.89 | 58,840 |
| 2017-03-16 | $6.83 | $6.83 | $6.80 | $6.82 | $4.86 | 90,132 |
| 2017-03-15 | $6.83 | $6.84 | $6.79 | $6.80 | $4.85 | 112,100 |
| 2017-03-14 | $6.83 | $6.85 | $6.80 | $6.84 | $4.88 | 126,807 |
| 2017-03-13 | $6.88 | $6.88 | $6.80 | $6.84 | $4.88 | 71,124 |
| 2017-03-10 | $6.83 | $6.85 | $6.80 | $6.85 | $4.88 | 101,967 |
| 2017-03-09 | $6.90 | $6.91 | $6.75 | $6.79 | $4.84 | 201,016 |
| 2017-03-08 | $6.95 | $6.97 | $6.94 | $6.94 | $4.93 | 88,394 |
| 2017-03-07 | $6.95 | $6.96 | $6.93 | $6.95 | $4.93 | 92,278 |
| 2017-03-06 | $6.97 | $6.97 | $6.93 | $6.95 | $4.93 | 58,897 |
| 2017-03-03 | $6.94 | $6.98 | $6.94 | $6.97 | $4.95 | 91,984 |
| 2017-03-02 | $6.96 | $6.98 | $6.92 | $6.93 | $4.92 | 111,940 |
| 2017-03-01 | $6.96 | $6.98 | $6.94 | $6.98 | $4.95 | 83,765 |
| 2017-02-28 | $6.94 | $6.95 | $6.90 | $6.95 | $4.93 | 102,132 |
| 2017-02-27 | $6.92 | $6.94 | $6.90 | $6.94 | $4.93 | 69,991 |
| 2017-02-24 | $6.89 | $6.92 | $6.89 | $6.91 | $4.90 | 88,381 |
| 2017-02-23 | $6.87 | $6.91 | $6.87 | $6.90 | $4.90 | 87,803 |
| 2017-02-22 | $6.86 | $6.88 | $6.84 | $6.87 | $4.88 | 196,626 |
| 2017-02-21 | $6.85 | $6.88 | $6.81 | $6.85 | $4.86 | 177,980 |
| 2017-02-17 | $6.81 | $6.85 | $6.80 | $6.85 | $4.86 | 113,829 |
| 2017-02-16 | $6.81 | $6.82 | $6.79 | $6.81 | $4.83 | 98,997 |
| 2017-02-15 | $6.78 | $6.80 | $6.77 | $6.80 | $4.83 | 91,621 |
| 2017-02-14 | $6.79 | $6.79 | $6.75 | $6.75 | $4.79 | 152,257 |
| 2017-02-13 | $6.77 | $6.85 | $6.76 | $6.76 | $4.80 | 110,523 |
| 2017-02-10 | $6.74 | $6.76 | $6.72 | $6.73 | $4.78 | 120,238 |
| 2017-02-09 | $6.77 | $6.78 | $6.71 | $6.71 | $4.76 | 167,403 |
| 2017-02-08 | $6.79 | $6.80 | $6.76 | $6.78 | $4.79 | 125,702 |
| 2017-02-07 | $6.80 | $6.81 | $6.77 | $6.77 | $4.78 | 104,507 |
| 2017-02-06 | $6.80 | $6.81 | $6.77 | $6.79 | $4.80 | 117,213 |
| 2017-02-03 | $6.80 | $6.82 | $6.77 | $6.78 | $4.79 | 136,990 |
| 2017-02-02 | $6.82 | $6.82 | $6.78 | $6.78 | $4.79 | 90,606 |
| 2017-02-01 | $6.80 | $6.84 | $6.79 | $6.80 | $4.80 | 121,674 |
| 2017-01-31 | $6.79 | $6.81 | $6.78 | $6.79 | $4.80 | 116,653 |
| 2017-01-30 | $6.77 | $6.81 | $6.77 | $6.79 | $4.80 | 177,978 |
| 2017-01-27 | $6.76 | $6.77 | $6.75 | $6.76 | $4.77 | 161,028 |
| 2017-01-26 | $6.79 | $6.79 | $6.72 | $6.75 | $4.77 | 160,233 |
| 2017-01-25 | $6.79 | $6.80 | $6.75 | $6.77 | $4.78 | 420,442 |
| 2017-01-24 | $6.74 | $6.76 | $6.72 | $6.75 | $4.77 | 155,446 |
| 2017-01-23 | $6.69 | $6.72 | $6.68 | $6.71 | $4.74 | 213,576 |
| 2017-01-20 | $6.70 | $6.71 | $6.65 | $6.67 | $4.71 | 151,821 |
| 2017-01-19 | $6.73 | $6.74 | $6.67 | $6.68 | $4.72 | 184,390 |
| 2017-01-18 | $6.75 | $6.75 | $6.70 | $6.72 | $4.75 | 133,931 |
| 2017-01-17 | $6.72 | $6.76 | $6.70 | $6.73 | $4.75 | 150,011 |
| 2017-01-13 | $6.73 | $6.74 | $6.71 | $6.72 | $4.75 | 118,463 |
| 2017-01-12 | $6.74 | $6.75 | $6.70 | $6.72 | $4.74 | 124,430 |
| 2017-01-11 | $6.74 | $6.78 | $6.69 | $6.72 | $4.75 | 160,325 |
| 2017-01-10 | $6.72 | $6.75 | $6.70 | $6.73 | $4.75 | 97,008 |
| 2017-01-09 | $6.70 | $6.78 | $6.61 | $6.70 | $4.73 | 162,198 |
| 2017-01-06 | $6.65 | $6.72 | $6.65 | $6.70 | $4.73 | 158,628 |
| 2017-01-05 | $6.63 | $6.69 | $6.63 | $6.67 | $4.71 | 157,250 |
| 2017-01-04 | $6.71 | $6.74 | $6.69 | $6.70 | $4.73 | 150,179 |
| 2017-01-03 | $6.67 | $6.71 | $6.67 | $6.68 | $4.72 | 146,796 |
| 2016-12-30 | $6.64 | $6.68 | $6.63 | $6.68 | $4.72 | 84,083 |
| 2016-12-29 | $6.66 | $6.66 | $6.61 | $6.64 | $4.69 | 156,646 |
| 2016-12-28 | $6.65 | $6.66 | $6.59 | $6.62 | $4.68 | 164,552 |
| 2016-12-27 | $6.63 | $6.66 | $6.62 | $6.62 | $4.68 | 86,098 |
| 2016-12-23 | $6.66 | $6.66 | $6.62 | $6.62 | $4.65 | 130,813 |
| 2016-12-22 | $6.66 | $6.67 | $6.62 | $6.64 | $4.67 | 144,528 |
| 2016-12-21 | $6.70 | $6.71 | $6.60 | $6.63 | $4.66 | 258,256 |
| 2016-12-20 | $6.68 | $6.72 | $6.67 | $6.68 | $4.69 | 110,507 |
| 2016-12-19 | $6.66 | $6.69 | $6.62 | $6.67 | $4.69 | 120,569 |
| 2016-12-16 | $6.63 | $6.67 | $6.60 | $6.65 | $4.67 | 110,721 |
| 2016-12-15 | $6.58 | $6.62 | $6.58 | $6.62 | $4.65 | 111,152 |
| 2016-12-14 | $6.55 | $6.60 | $6.55 | $6.56 | $4.61 | 61,200 |
| 2016-12-13 | $6.55 | $6.57 | $6.54 | $6.55 | $4.60 | 148,303 |
| 2016-12-12 | $6.53 | $6.58 | $6.53 | $6.55 | $4.60 | 100,965 |
| 2016-12-09 | $6.51 | $6.53 | $6.50 | $6.53 | $4.59 | 66,679 |
| 2016-12-08 | $6.53 | $6.53 | $6.46 | $6.48 | $4.55 | 185,984 |
| 2016-12-07 | $6.48 | $6.58 | $6.48 | $6.57 | $4.59 | 150,555 |
| 2016-12-06 | $6.52 | $6.53 | $6.47 | $6.53 | $4.57 | 93,934 |
| 2016-12-05 | $6.51 | $6.52 | $6.47 | $6.49 | $4.54 | 71,986 |
| 2016-12-02 | $6.54 | $6.56 | $6.47 | $6.47 | $4.52 | 74,298 |
| 2016-12-01 | $6.50 | $6.55 | $6.50 | $6.52 | $4.56 | 115,873 |
| 2016-11-30 | $6.55 | $6.56 | $6.50 | $6.50 | $4.55 | 142,580 |
| 2016-11-29 | $6.55 | $6.56 | $6.51 | $6.51 | $4.55 | 89,310 |
| 2016-11-28 | $6.56 | $6.61 | $6.52 | $6.52 | $4.56 | 64,943 |
| 2016-11-25 | $6.61 | $6.63 | $6.57 | $6.57 | $4.59 | 56,356 |
| 2016-11-23 | $6.55 | $6.58 | $6.52 | $6.58 | $4.60 | 70,873 |
| 2016-11-22 | $6.51 | $6.55 | $6.49 | $6.55 | $4.58 | 115,486 |
| 2016-11-21 | $6.47 | $6.53 | $6.47 | $6.48 | $4.53 | 62,555 |
| 2016-11-18 | $6.49 | $6.51 | $6.42 | $6.44 | $4.50 | 92,624 |
| 2016-11-17 | $6.47 | $6.51 | $6.46 | $6.46 | $4.52 | 43,081 |
| 2016-11-16 | $6.46 | $6.51 | $6.45 | $6.46 | $4.52 | 74,195 |
| 2016-11-15 | $6.47 | $6.48 | $6.38 | $6.48 | $4.53 | 105,940 |
| 2016-11-14 | $6.43 | $6.51 | $6.42 | $6.44 | $4.50 | 89,175 |
| 2016-11-11 | $6.31 | $6.45 | $6.29 | $6.43 | $4.50 | 105,679 |
| 2016-11-10 | $6.30 | $6.34 | $6.25 | $6.32 | $4.42 | 121,793 |
| 2016-11-09 | $6.33 | $6.35 | $6.26 | $6.28 | $4.39 | 132,037 |
| 2016-11-08 | $6.31 | $6.38 | $6.29 | $6.38 | $4.44 | 80,590 |
| 2016-11-07 | $6.31 | $6.34 | $6.28 | $6.31 | $4.39 | 83,008 |
| 2016-11-04 | $6.26 | $6.31 | $6.26 | $6.27 | $4.36 | 51,733 |
| 2016-11-03 | $6.31 | $6.33 | $6.28 | $6.28 | $4.37 | 58,532 |
| 2016-11-02 | $6.35 | $6.35 | $6.29 | $6.29 | $4.37 | 82,406 |
| 2016-11-01 | $6.42 | $6.42 | $6.31 | $6.33 | $4.40 | 94,604 |
| 2016-10-31 | $6.40 | $6.41 | $6.39 | $6.39 | $4.44 | 19,035 |
| 2016-10-28 | $6.41 | $6.41 | $6.37 | $6.39 | $4.44 | 16,159 |
| 2016-10-27 | $6.48 | $6.50 | $6.36 | $6.38 | $4.44 | 165,245 |
| 2016-10-26 | $6.45 | $6.47 | $6.45 | $6.47 | $4.50 | 134,179 |
| 2016-10-25 | $6.45 | $6.45 | $6.41 | $6.45 | $4.49 | 25,963 |
| 2016-10-24 | $6.44 | $6.48 | $6.42 | $6.43 | $4.47 | 42,393 |
| 2016-10-21 | $6.37 | $6.43 | $6.35 | $6.43 | $4.47 | 104,711 |
| 2016-10-20 | $6.36 | $6.38 | $6.34 | $6.37 | $4.43 | 84,080 |
| 2016-10-19 | $6.34 | $6.39 | $6.32 | $6.38 | $4.44 | 107,320 |
| 2016-10-18 | $6.35 | $6.36 | $6.31 | $6.31 | $4.39 | 67,929 |
| 2016-10-17 | $6.38 | $6.39 | $6.31 | $6.33 | $4.40 | 85,765 |
| 2016-10-14 | $6.39 | $6.39 | $6.35 | $6.36 | $4.42 | 14,567 |
| 2016-10-13 | $6.37 | $6.40 | $6.35 | $6.38 | $4.44 | 40,758 |
| 2016-10-12 | $6.38 | $6.41 | $6.37 | $6.39 | $4.44 | 60,107 |
| 2016-10-11 | $6.41 | $6.43 | $6.37 | $6.37 | $4.43 | 77,521 |
| 2016-10-10 | $6.37 | $6.45 | $6.36 | $6.44 | $4.46 | 112,523 |
| 2016-10-07 | $6.36 | $6.39 | $6.35 | $6.36 | $4.40 | 60,093 |
| 2016-10-06 | $6.39 | $6.39 | $6.33 | $6.37 | $4.41 | 78,506 |
| 2016-10-05 | $6.39 | $6.43 | $6.37 | $6.37 | $4.41 | 137,382 |
| 2016-10-04 | $6.38 | $6.40 | $6.37 | $6.37 | $4.41 | 81,970 |
| 2016-10-03 | $6.40 | $6.43 | $6.38 | $6.40 | $4.43 | 94,580 |
| 2016-09-30 | $6.39 | $6.46 | $6.39 | $6.44 | $4.46 | 74,442 |
| 2016-09-29 | $6.38 | $6.42 | $6.37 | $6.37 | $4.41 | 68,930 |
| 2016-09-28 | $6.36 | $6.40 | $6.36 | $6.36 | $4.40 | 225,346 |
| 2016-09-27 | $6.34 | $6.36 | $6.33 | $6.35 | $4.39 | 60,438 |
| 2016-09-26 | $6.33 | $6.37 | $6.31 | $6.31 | $4.37 | 77,927 |
| 2016-09-23 | $6.36 | $6.37 | $6.33 | $6.33 | $4.38 | 51,312 |
| 2016-09-22 | $6.35 | $6.39 | $6.33 | $6.35 | $4.39 | 78,840 |
| 2016-09-21 | $6.30 | $6.33 | $6.29 | $6.31 | $4.37 | 69,070 |
| 2016-09-20 | $6.24 | $6.30 | $6.24 | $6.30 | $4.36 | 46,077 |
| 2016-09-19 | $6.21 | $6.24 | $6.20 | $6.20 | $4.29 | 72,184 |
| 2016-09-16 | $6.21 | $6.25 | $6.21 | $6.21 | $4.30 | 66,558 |
| 2016-09-15 | $6.25 | $6.25 | $6.18 | $6.19 | $4.28 | 102,816 |
| 2016-09-14 | $6.23 | $6.27 | $6.22 | $6.23 | $4.31 | 92,821 |
| 2016-09-13 | $6.21 | $6.23 | $6.16 | $6.22 | $4.30 | 87,444 |
| 2016-09-12 | $6.20 | $6.26 | $6.20 | $6.21 | $4.30 | 58,401 |
| 2016-09-09 | $6.30 | $6.30 | $6.19 | $6.19 | $4.28 | 79,265 |
| 2016-09-08 | $6.28 | $6.33 | $6.25 | $6.30 | $4.36 | 116,415 |
| 2016-09-07 | $6.26 | $6.30 | $6.24 | $6.30 | $4.33 | 42,076 |
| 2016-09-06 | $6.25 | $6.27 | $6.22 | $6.26 | $4.31 | 89,977 |
| 2016-09-02 | $6.28 | $6.29 | $6.24 | $6.25 | $4.30 | 42,203 |
| 2016-09-01 | $6.29 | $6.30 | $6.26 | $6.26 | $4.31 | 67,885 |
| 2016-08-31 | $6.26 | $6.30 | $6.25 | $6.30 | $4.33 | 105,053 |
| 2016-08-30 | $6.26 | $6.29 | $6.23 | $6.25 | $4.30 | 76,074 |
| 2016-08-29 | $6.26 | $6.32 | $6.25 | $6.26 | $4.31 | 88,302 |
| 2016-08-26 | $6.30 | $6.31 | $6.23 | $6.24 | $4.29 | 90,039 |
| 2016-08-25 | $6.30 | $6.32 | $6.28 | $6.28 | $4.32 | 49,597 |
| 2016-08-24 | $6.30 | $6.34 | $6.29 | $6.29 | $4.33 | 66,190 |
| 2016-08-23 | $6.32 | $6.34 | $6.28 | $6.29 | $4.33 | 67,186 |
| 2016-08-22 | $6.33 | $6.33 | $6.29 | $6.29 | $4.33 | 44,226 |
| 2016-08-19 | $6.32 | $6.33 | $6.29 | $6.32 | $4.35 | 133,004 |
| 2016-08-18 | $6.30 | $6.31 | $6.28 | $6.31 | $4.34 | 65,127 |
| 2016-08-17 | $6.26 | $6.31 | $6.25 | $6.28 | $4.32 | 97,953 |
| 2016-08-16 | $6.24 | $6.25 | $6.21 | $6.25 | $4.30 | 50,387 |
| 2016-08-15 | $6.23 | $6.24 | $6.21 | $6.24 | $4.29 | 98,587 |
| 2016-08-12 | $6.17 | $6.23 | $6.15 | $6.22 | $4.28 | 60,185 |
| 2016-08-11 | $6.18 | $6.19 | $6.13 | $6.15 | $4.23 | 79,439 |
| 2016-08-10 | $6.20 | $6.20 | $6.14 | $6.15 | $4.23 | 124,847 |
| 2016-08-09 | $6.20 | $6.21 | $6.15 | $6.17 | $4.24 | 119,802 |
| 2016-08-08 | $6.18 | $6.22 | $6.18 | $6.21 | $4.25 | 70,783 |
| 2016-08-05 | $6.22 | $6.23 | $6.18 | $6.18 | $4.23 | 95,345 |
| 2016-08-04 | $6.25 | $6.26 | $6.18 | $6.18 | $4.23 | 73,578 |
| 2016-08-03 | $6.20 | $6.27 | $6.20 | $6.23 | $4.26 | 84,577 |
| 2016-08-02 | $6.22 | $6.23 | $6.17 | $6.22 | $4.26 | 70,126 |
| 2016-08-01 | $6.26 | $6.28 | $6.22 | $6.23 | $4.26 | 139,153 |
| 2016-07-29 | $6.22 | $6.25 | $6.20 | $6.25 | $4.28 | 70,173 |
| 2016-07-28 | $6.16 | $6.20 | $6.16 | $6.20 | $4.24 | 112,724 |
| 2016-07-27 | $6.16 | $6.20 | $6.12 | $6.16 | $4.21 | 129,933 |
| 2016-07-26 | $6.19 | $6.22 | $6.14 | $6.15 | $4.21 | 77,963 |
| 2016-07-25 | $6.24 | $6.26 | $6.16 | $6.16 | $4.21 | 64,242 |
| 2016-07-22 | $6.25 | $6.27 | $6.20 | $6.20 | $4.24 | 94,417 |
| 2016-07-21 | $6.22 | $6.25 | $6.21 | $6.22 | $4.26 | 117,092 |
| 2016-07-20 | $6.17 | $6.20 | $6.16 | $6.20 | $4.24 | 125,144 |
| 2016-07-19 | $6.18 | $6.18 | $6.12 | $6.16 | $4.21 | 116,145 |
| 2016-07-18 | $6.15 | $6.18 | $6.13 | $6.14 | $4.20 | 145,498 |
| 2016-07-15 | $6.07 | $6.12 | $6.07 | $6.12 | $4.19 | 164,371 |
| 2016-07-14 | $6.10 | $6.10 | $6.04 | $6.07 | $4.15 | 55,206 |
| 2016-07-13 | $6.06 | $6.10 | $6.06 | $6.09 | $4.17 | 73,731 |
| 2016-07-12 | $6.07 | $6.10 | $6.05 | $6.05 | $4.14 | 123,259 |
| 2016-07-11 | $6.05 | $6.09 | $6.05 | $6.06 | $4.15 | 53,557 |
| 2016-07-08 | $6.07 | $6.10 | $6.04 | $6.04 | $4.13 | 75,500 |
| 2016-07-07 | $6.03 | $6.07 | $6.01 | $6.06 | $4.15 | 89,160 |
| 2016-07-06 | $5.98 | $6.04 | $5.98 | $6.03 | $4.10 | 66,877 |
| 2016-07-05 | $6.05 | $6.05 | $5.97 | $6.03 | $4.10 | 95,119 |
| 2016-07-01 | $6.00 | $6.06 | $6.00 | $6.06 | $4.12 | 85,303 |
| 2016-06-30 | $5.96 | $6.01 | $5.95 | $6.01 | $4.09 | 91,165 |
| 2016-06-29 | $5.94 | $5.97 | $5.91 | $5.93 | $4.03 | 158,111 |
| 2016-06-28 | $5.94 | $5.95 | $5.86 | $5.91 | $4.02 | 132,074 |
| 2016-06-27 | $6.04 | $6.04 | $5.82 | $5.88 | $4.00 | 314,356 |
| 2016-06-24 | $6.04 | $6.10 | $6.00 | $6.02 | $4.10 | 248,368 |
| 2016-06-23 | $6.10 | $6.12 | $6.07 | $6.10 | $4.15 | 138,912 |
| 2016-06-22 | $6.06 | $6.09 | $6.06 | $6.08 | $4.14 | 62,091 |
| 2016-06-21 | $6.07 | $6.07 | $6.02 | $6.03 | $4.10 | 86,186 |
| 2016-06-20 | $6.09 | $6.10 | $6.02 | $6.04 | $4.11 | 92,661 |
| 2016-06-17 | $6.05 | $6.07 | $6.04 | $6.06 | $4.12 | 104,153 |
| 2016-06-16 | $6.06 | $6.06 | $6.02 | $6.03 | $4.10 | 104,778 |
| 2016-06-15 | $6.08 | $6.09 | $6.06 | $6.07 | $4.13 | 68,748 |
| 2016-06-14 | $6.07 | $6.09 | $6.04 | $6.08 | $4.14 | 93,598 |
| 2016-06-13 | $6.11 | $6.12 | $6.06 | $6.08 | $4.14 | 57,764 |
| 2016-06-10 | $6.09 | $6.14 | $6.07 | $6.12 | $4.16 | 96,371 |
| 2016-06-09 | $6.07 | $6.12 | $6.07 | $6.10 | $4.15 | 100,646 |
| 2016-06-08 | $6.11 | $6.13 | $6.08 | $6.12 | $4.14 | 90,518 |
| 2016-06-07 | $6.06 | $6.09 | $6.04 | $6.09 | $4.12 | 83,263 |
| 2016-06-06 | $6.02 | $6.05 | $6.02 | $6.05 | $4.09 | 63,081 |
| 2016-06-03 | $5.99 | $6.01 | $5.99 | $6.01 | $4.07 | 32,882 |
| 2016-06-02 | $6.00 | $6.01 | $5.96 | $5.96 | $4.03 | 71,525 |
| 2016-06-01 | $5.94 | $6.00 | $5.94 | $5.98 | $4.05 | 82,973 |
| 2016-05-31 | $5.97 | $5.99 | $5.94 | $5.97 | $4.04 | 144,963 |
| 2016-05-27 | $5.97 | $5.98 | $5.92 | $5.94 | $4.02 | 134,050 |
| 2016-05-26 | $5.99 | $5.99 | $5.97 | $5.98 | $4.05 | 140,541 |
| 2016-05-25 | $5.93 | $5.97 | $5.93 | $5.97 | $4.04 | 64,712 |
| 2016-05-24 | $5.90 | $5.93 | $5.90 | $5.91 | $4.00 | 74,083 |
| 2016-05-23 | $5.87 | $5.91 | $5.87 | $5.91 | $4.00 | 67,071 |
| 2016-05-20 | $5.83 | $5.88 | $5.83 | $5.87 | $3.97 | 108,619 |
| 2016-05-19 | $5.82 | $5.84 | $5.80 | $5.81 | $3.93 | 153,331 |
| 2016-05-18 | $5.83 | $5.84 | $5.80 | $5.80 | $3.92 | 174,876 |
| 2016-05-17 | $5.86 | $5.86 | $5.81 | $5.83 | $3.94 | 106,717 |
| 2016-05-16 | $5.88 | $5.89 | $5.85 | $5.86 | $3.97 | 68,539 |
| 2016-05-13 | $5.86 | $5.88 | $5.85 | $5.86 | $3.97 | 174,717 |
| 2016-05-12 | $5.85 | $5.87 | $5.84 | $5.86 | $3.97 | 58,914 |
| 2016-05-11 | $5.84 | $5.85 | $5.82 | $5.85 | $3.96 | 86,196 |
| 2016-05-10 | $5.86 | $5.86 | $5.82 | $5.83 | $3.94 | 119,492 |
| 2016-05-09 | $5.89 | $5.89 | $5.86 | $5.86 | $3.94 | 61,774 |
| 2016-05-06 | $5.90 | $5.91 | $5.86 | $5.87 | $3.95 | 89,011 |
| 2016-05-05 | $5.88 | $5.91 | $5.86 | $5.91 | $3.98 | 146,418 |
| 2016-05-04 | $5.87 | $5.88 | $5.85 | $5.86 | $3.94 | 64,301 |
| 2016-05-03 | $5.88 | $5.89 | $5.85 | $5.89 | $3.96 | 101,179 |
| 2016-05-02 | $5.89 | $5.90 | $5.88 | $5.88 | $3.96 | 161,013 |
| 2016-04-29 | $5.90 | $5.91 | $5.87 | $5.88 | $3.96 | 136,282 |
| 2016-04-28 | $5.92 | $5.93 | $5.88 | $5.88 | $3.96 | 146,420 |
| 2016-04-27 | $5.93 | $5.94 | $5.90 | $5.91 | $3.98 | 94,069 |
| 2016-04-26 | $5.93 | $5.95 | $5.92 | $5.92 | $3.98 | 64,750 |
| 2016-04-25 | $5.94 | $5.94 | $5.90 | $5.93 | $3.99 | 94,566 |
| 2016-04-22 | $5.89 | $5.95 | $5.89 | $5.95 | $4.00 | 156,173 |
| 2016-04-21 | $5.85 | $5.89 | $5.84 | $5.89 | $3.96 | 119,986 |
| 2016-04-20 | $5.85 | $5.86 | $5.83 | $5.83 | $3.92 | 79,615 |
| 2016-04-19 | $5.86 | $5.86 | $5.82 | $5.83 | $3.92 | 133,044 |
| 2016-04-18 | $5.81 | $5.88 | $5.80 | $5.82 | $3.92 | 252,911 |
| 2016-04-15 | $5.82 | $5.82 | $5.78 | $5.80 | $3.90 | 47,215 |
| 2016-04-14 | $5.84 | $5.84 | $5.80 | $5.82 | $3.92 | 115,193 |
| 2016-04-13 | $5.83 | $5.84 | $5.80 | $5.84 | $3.93 | 78,128 |
| 2016-04-12 | $5.83 | $5.83 | $5.79 | $5.81 | $3.91 | 56,786 |
| 2016-04-11 | $5.79 | $5.84 | $5.79 | $5.82 | $3.92 | 107,802 |
| 2016-04-08 | $5.78 | $5.82 | $5.77 | $5.79 | $3.90 | 200,046 |
| 2016-04-07 | $5.78 | $5.79 | $5.75 | $5.79 | $3.90 | 94,852 |
| 2016-04-06 | $5.80 | $5.82 | $5.78 | $5.81 | $3.89 | 168,959 |
| 2016-04-05 | $5.76 | $5.78 | $5.74 | $5.75 | $3.85 | 153,916 |
| 2016-04-04 | $5.79 | $5.80 | $5.74 | $5.77 | $3.86 | 223,082 |
| 2016-04-01 | $5.79 | $5.82 | $5.76 | $5.81 | $3.89 | 185,167 |
| 2016-03-31 | $5.78 | $5.80 | $5.76 | $5.79 | $3.87 | 80,310 |
| 2016-03-30 | $5.75 | $5.78 | $5.72 | $5.77 | $3.86 | 121,731 |
| 2016-03-29 | $5.72 | $5.75 | $5.69 | $5.74 | $3.84 | 145,825 |
| 2016-03-28 | $5.74 | $5.76 | $5.70 | $5.71 | $3.82 | 258,426 |
| 2016-03-24 | $5.79 | $5.79 | $5.73 | $5.74 | $3.84 | 135,160 |
| 2016-03-23 | $5.84 | $5.86 | $5.80 | $5.81 | $3.89 | 92,646 |
| 2016-03-22 | $5.86 | $5.87 | $5.82 | $5.82 | $3.89 | 73,227 |
| 2016-03-21 | $5.88 | $5.88 | $5.82 | $5.86 | $3.92 | 17,055 |
| 2016-03-18 | $5.86 | $5.89 | $5.84 | $5.85 | $3.91 | 21,860 |
| 2016-03-17 | $5.81 | $5.84 | $5.77 | $5.84 | $3.91 | 84,771 |
| 2016-03-16 | $5.76 | $5.82 | $5.75 | $5.82 | $3.89 | 175,622 |
| 2016-03-15 | $5.69 | $5.76 | $5.69 | $5.76 | $3.85 | 131,831 |
| 2016-03-14 | $5.63 | $5.70 | $5.63 | $5.69 | $3.81 | 150,008 |
| 2016-03-11 | $5.61 | $5.66 | $5.61 | $5.64 | $3.77 | 165,587 |
| 2016-03-10 | $5.64 | $5.65 | $5.58 | $5.60 | $3.75 | 118,444 |
| 2016-03-09 | $5.59 | $5.63 | $5.59 | $5.61 | $3.75 | 100,348 |
| 2016-03-08 | $5.59 | $5.63 | $5.56 | $5.62 | $3.74 | 163,573 |
| 2016-03-07 | $5.54 | $5.64 | $5.54 | $5.62 | $3.74 | 78,472 |
| 2016-03-04 | $5.52 | $5.59 | $5.50 | $5.57 | $3.70 | 100,395 |
| 2016-03-03 | $5.43 | $5.51 | $5.43 | $5.51 | $3.66 | 124,405 |
| 2016-03-02 | $5.43 | $5.47 | $5.41 | $5.44 | $3.62 | 110,250 |
| 2016-03-01 | $5.35 | $5.45 | $5.35 | $5.43 | $3.61 | 155,565 |
| 2016-02-29 | $5.32 | $5.36 | $5.29 | $5.35 | $3.56 | 69,936 |
| 2016-02-26 | $5.32 | $5.34 | $5.31 | $5.33 | $3.54 | 69,441 |
| 2016-02-25 | $5.31 | $5.33 | $5.28 | $5.33 | $3.54 | 104,439 |
| 2016-02-24 | $5.26 | $5.32 | $5.24 | $5.32 | $3.54 | 111,258 |
| 2016-02-23 | $5.29 | $5.30 | $5.28 | $5.30 | $3.52 | 101,868 |
| 2016-02-22 | $5.26 | $5.30 | $5.26 | $5.29 | $3.52 | 135,264 |
| 2016-02-19 | $5.23 | $5.26 | $5.22 | $5.26 | $3.50 | 141,241 |
| 2016-02-18 | $5.30 | $5.30 | $5.24 | $5.24 | $3.48 | 187,478 |
| 2016-02-17 | $5.26 | $5.31 | $5.24 | $5.30 | $3.52 | 166,020 |
| 2016-02-16 | $5.26 | $5.26 | $5.21 | $5.25 | $3.49 | 154,075 |
| 2016-02-12 | $5.23 | $5.27 | $5.21 | $5.22 | $3.47 | 100,867 |
| 2016-02-11 | $5.23 | $5.24 | $5.17 | $5.23 | $3.48 | 221,548 |
| 2016-02-10 | $5.29 | $5.32 | $5.24 | $5.24 | $3.48 | 295,099 |
| 2016-02-09 | $5.22 | $5.31 | $5.22 | $5.30 | $3.52 | 226,361 |
| 2016-02-08 | $5.33 | $5.34 | $5.26 | $5.28 | $3.49 | 87,505 |
| 2016-02-05 | $5.40 | $5.42 | $5.38 | $5.38 | $3.55 | 37,372 |
| 2016-02-04 | $5.44 | $5.44 | $5.38 | $5.39 | $3.56 | 188,368 |
| 2016-02-03 | $5.46 | $5.46 | $5.40 | $5.43 | $3.59 | 134,379 |
| 2016-02-02 | $5.48 | $5.50 | $5.42 | $5.42 | $3.58 | 207,314 |
| 2016-02-01 | $5.43 | $5.50 | $5.43 | $5.48 | $3.62 | 163,265 |
| 2016-01-29 | $5.47 | $5.50 | $5.46 | $5.46 | $3.61 | 143,066 |
| 2016-01-28 | $5.46 | $5.48 | $5.42 | $5.45 | $3.60 | 82,699 |
| 2016-01-27 | $5.46 | $5.47 | $5.43 | $5.47 | $3.61 | 51,385 |
| 2016-01-26 | $5.40 | $5.46 | $5.39 | $5.44 | $3.59 | 87,551 |
| 2016-01-25 | $5.44 | $5.47 | $5.39 | $5.39 | $3.56 | 119,446 |
| 2016-01-22 | $5.46 | $5.46 | $5.40 | $5.43 | $3.59 | 91,923 |
| 2016-01-21 | $5.37 | $5.39 | $5.31 | $5.39 | $3.56 | 454,291 |
| 2016-01-20 | $5.39 | $5.40 | $5.26 | $5.33 | $3.52 | 135,073 |
| 2016-01-19 | $5.45 | $5.45 | $5.41 | $5.43 | $3.59 | 140,343 |
| 2016-01-15 | $5.49 | $5.49 | $5.38 | $5.41 | $3.57 | 136,217 |
| 2016-01-14 | $5.59 | $5.59 | $5.51 | $5.52 | $3.65 | 101,051 |
| 2016-01-13 | $5.66 | $5.66 | $5.57 | $5.57 | $3.68 | 129,838 |
| 2016-01-12 | $5.66 | $5.67 | $5.63 | $5.65 | $3.73 | 49,662 |
| 2016-01-11 | $5.68 | $5.68 | $5.62 | $5.66 | $3.74 | 113,378 |
| 2016-01-08 | $5.71 | $5.71 | $5.64 | $5.65 | $3.73 | 150,802 |
| 2016-01-07 | $5.72 | $5.72 | $5.61 | $5.68 | $3.75 | 235,382 |
| 2016-01-06 | $5.78 | $5.82 | $5.73 | $5.74 | $3.79 | 81,485 |
| 2016-01-05 | $5.76 | $5.80 | $5.75 | $5.79 | $3.83 | 43,784 |
| 2016-01-04 | $5.75 | $5.77 | $5.65 | $5.77 | $3.81 | 125,343 |
| 2015-12-31 | $5.75 | $5.86 | $5.74 | $5.77 | $3.81 | 262,412 |
| 2015-12-30 | $5.74 | $5.80 | $5.71 | $5.79 | $3.83 | 135,373 |
| 2015-12-29 | $5.71 | $5.75 | $5.67 | $5.75 | $3.80 | 234,314 |
| 2015-12-28 | $5.75 | $5.77 | $5.68 | $5.75 | $3.78 | 182,579 |
| 2015-12-24 | $5.77 | $5.79 | $5.73 | $5.73 | $3.76 | 81,338 |
| 2015-12-23 | $5.73 | $5.79 | $5.72 | $5.75 | $3.78 | 223,005 |
| 2015-12-22 | $5.70 | $5.73 | $5.68 | $5.72 | $3.76 | 148,123 |
| 2015-12-21 | $5.73 | $5.74 | $5.67 | $5.69 | $3.74 | 112,307 |
| 2015-12-18 | $5.66 | $5.74 | $5.64 | $5.71 | $3.75 | 180,297 |
| 2015-12-17 | $5.66 | $5.71 | $5.65 | $5.68 | $3.73 | 138,855 |
| 2015-12-16 | $5.57 | $5.68 | $5.57 | $5.66 | $3.72 | 235,154 |
| 2015-12-15 | $5.51 | $5.60 | $5.50 | $5.59 | $3.67 | 265,175 |
| 2015-12-14 | $5.60 | $5.63 | $5.48 | $5.49 | $3.61 | 231,197 |
| 2015-12-11 | $5.64 | $5.67 | $5.62 | $5.62 | $3.69 | 146,226 |
| 2015-12-10 | $5.72 | $5.74 | $5.65 | $5.65 | $3.71 | 215,438 |
| 2015-12-09 | $5.75 | $5.79 | $5.73 | $5.73 | $3.76 | 262,081 |
| 2015-12-08 | $5.82 | $5.87 | $5.82 | $5.82 | $3.80 | 121,130 |
| 2015-12-07 | $5.92 | $5.93 | $5.85 | $5.87 | $3.83 | 72,393 |
| 2015-12-04 | $5.95 | $6.00 | $5.91 | $5.93 | $3.87 | 128,575 |
| 2015-12-03 | $6.00 | $6.00 | $5.95 | $5.97 | $3.90 | 47,140 |
| 2015-12-02 | $6.03 | $6.03 | $5.97 | $5.98 | $3.90 | 64,530 |
| 2015-12-01 | $6.06 | $6.08 | $6.03 | $6.05 | $3.95 | 60,118 |
| 2015-11-30 | $6.06 | $6.09 | $6.02 | $6.09 | $3.98 | 62,285 |
| 2015-11-27 | $6.04 | $6.06 | $6.04 | $6.06 | $3.96 | 40,199 |
| 2015-11-25 | $6.02 | $6.03 | $5.98 | $6.03 | $3.94 | 100,800 |
| 2015-11-24 | $6.04 | $6.05 | $6.02 | $6.03 | $3.94 | 92,013 |
| 2015-11-23 | $6.04 | $6.06 | $6.03 | $6.05 | $3.95 | 105,452 |
| 2015-11-20 | $6.01 | $6.04 | $6.00 | $6.03 | $3.94 | 99,383 |
| 2015-11-19 | $5.96 | $6.00 | $5.96 | $6.00 | $3.92 | 57,298 |
| 2015-11-18 | $5.98 | $5.99 | $5.93 | $5.97 | $3.90 | 129,675 |
| 2015-11-17 | $5.98 | $6.00 | $5.96 | $5.97 | $3.90 | 99,416 |
| 2015-11-16 | $5.97 | $6.00 | $5.95 | $5.97 | $3.90 | 112,294 |
| 2015-11-13 | $5.89 | $5.98 | $5.88 | $5.97 | $3.90 | 132,661 |
| 2015-11-12 | $5.92 | $5.95 | $5.86 | $5.87 | $3.83 | 153,375 |
| 2015-11-11 | $5.97 | $5.97 | $5.94 | $5.96 | $3.89 | 48,251 |
| 2015-11-10 | $5.96 | $5.99 | $5.89 | $5.97 | $3.90 | 181,820 |
| 2015-11-09 | $6.01 | $6.03 | $5.99 | $6.01 | $3.90 | 120,005 |
| 2015-11-06 | $6.04 | $6.04 | $6.01 | $6.03 | $3.91 | 49,387 |
| 2015-11-05 | $6.04 | $6.05 | $6.02 | $6.05 | $3.93 | 13,563 |
| 2015-11-04 | $6.04 | $6.06 | $6.00 | $6.05 | $3.93 | 30,018 |
| 2015-11-03 | $6.05 | $6.06 | $6.02 | $6.04 | $3.92 | 118,685 |
| 2015-11-02 | $6.05 | $6.07 | $6.00 | $6.05 | $3.93 | 122,878 |
| 2015-10-30 | $6.05 | $6.05 | $5.99 | $6.05 | $3.93 | 102,938 |
| 2015-10-29 | $6.02 | $6.06 | $6.02 | $6.04 | $3.92 | 69,253 |
| 2015-10-28 | $6.00 | $6.10 | $6.00 | $6.05 | $3.93 | 110,636 |
| 2015-10-27 | $6.03 | $6.04 | $5.99 | $6.00 | $3.89 | 91,069 |
| 2015-10-26 | $6.04 | $6.07 | $6.03 | $6.05 | $3.93 | 70,602 |
| 2015-10-23 | $6.05 | $6.06 | $6.01 | $6.05 | $3.93 | 153,822 |
| 2015-10-22 | $6.04 | $6.07 | $5.96 | $6.03 | $3.91 | 224,980 |
| 2015-10-21 | $6.04 | $6.05 | $6.00 | $6.02 | $3.91 | 66,563 |
| 2015-10-20 | $6.02 | $6.04 | $5.96 | $6.02 | $3.91 | 115,336 |
| 2015-10-19 | $6.03 | $6.05 | $6.01 | $6.03 | $3.91 | 68,999 |
| 2015-10-16 | $5.99 | $6.05 | $5.99 | $6.01 | $3.90 | 80,788 |
| 2015-10-15 | $6.01 | $6.02 | $5.98 | $6.01 | $3.90 | 91,312 |
| 2015-10-14 | $6.03 | $6.05 | $5.97 | $6.02 | $3.91 | 173,819 |
| 2015-10-13 | $6.03 | $6.07 | $6.01 | $6.04 | $3.92 | 74,592 |
| 2015-10-12 | $6.12 | $6.14 | $5.99 | $6.01 | $3.90 | 98,851 |
| 2015-10-09 | $6.11 | $6.16 | $6.08 | $6.12 | $3.97 | 125,286 |
| 2015-10-08 | $6.03 | $6.08 | $5.99 | $6.08 | $3.94 | 120,426 |
| 2015-10-07 | $5.94 | $6.17 | $5.92 | $6.03 | $3.89 | 269,333 |
| 2015-10-06 | $5.93 | $5.93 | $5.90 | $5.93 | $3.83 | 59,784 |
| 2015-10-05 | $5.87 | $5.93 | $5.84 | $5.93 | $3.83 | 149,638 |
| 2015-10-02 | $5.83 | $5.87 | $5.78 | $5.87 | $3.79 | 128,983 |
| 2015-10-01 | $5.87 | $5.89 | $5.82 | $5.87 | $3.79 | 132,932 |
| 2015-09-30 | $5.91 | $5.94 | $5.87 | $5.87 | $3.79 | 71,788 |
| 2015-09-29 | $5.95 | $5.96 | $5.87 | $5.89 | $3.80 | 74,110 |
| 2015-09-28 | $6.01 | $6.02 | $5.95 | $5.95 | $3.84 | 42,750 |
| 2015-09-25 | $5.99 | $6.02 | $5.98 | $6.01 | $3.88 | 105,962 |
| 2015-09-24 | $6.05 | $6.05 | $5.99 | $6.01 | $3.88 | 124,750 |
| 2015-09-23 | $6.00 | $6.06 | $6.00 | $6.06 | $3.91 | 70,040 |
| 2015-09-22 | $6.07 | $6.07 | $5.98 | $6.01 | $3.88 | 96,363 |
| 2015-09-21 | $6.08 | $6.09 | $6.06 | $6.09 | $3.93 | 51,696 |
| 2015-09-18 | $6.04 | $6.08 | $6.02 | $6.07 | $3.92 | 53,786 |
| 2015-09-17 | $6.10 | $6.10 | $6.03 | $6.04 | $3.90 | 95,362 |
| 2015-09-16 | $6.11 | $6.13 | $6.08 | $6.10 | $3.94 | 94,550 |
| 2015-09-15 | $6.10 | $6.12 | $6.09 | $6.10 | $3.94 | 106,583 |
| 2015-09-14 | $6.13 | $6.13 | $6.10 | $6.11 | $3.94 | 136,064 |
| 2015-09-11 | $6.10 | $6.14 | $6.09 | $6.13 | $3.95 | 69,773 |
| 2015-09-10 | $6.05 | $6.12 | $6.04 | $6.11 | $3.94 | 120,335 |
| 2015-09-09 | $6.09 | $6.11 | $6.04 | $6.06 | $3.91 | 144,112 |
| 2015-09-08 | $6.15 | $6.16 | $6.12 | $6.13 | $3.93 | 101,266 |
| 2015-09-04 | $6.12 | $6.15 | $6.11 | $6.14 | $3.94 | 89,475 |
| 2015-09-03 | $6.12 | $6.14 | $6.11 | $6.12 | $3.93 | 58,349 |
| 2015-09-02 | $6.12 | $6.17 | $6.09 | $6.13 | $3.93 | 114,391 |
Eaton Vance Senior Income Trust (EVF) News Headlines
Recent Eaton Vance Senior Income Trust (EVF) News
Similar Companies to Eaton Vance Senior Income Trust (EVF) 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 |