First Trust New Opportunities MLP & Energy Fund (FPL) Exchange: NYSE
Data as of Oct. 3, 2025
$7.76 ($0.01) 0.19%
First Trust New Opportunities MLP & Energy Fund - Daily Information
Click for more stock information on First Trust New Opportunities MLP & Energy Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $7.75 |
| Previous Close | $7.76 |
| High | $7.76 |
| Low | $7.67 |
| Adjusted Open | $7.75 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $7.76 |
| Adjusted Low | $7.67 |
About First Trust New Opportunities MLP & Energy Fund (FPL)
First Trust New Opportunities MLP & Energy Fund Com
Invest in First Trust New Opportunities MLP & Energy Fund (FPL)
Historical Stock Data for First Trust New Opportunities MLP & Energy Fund (FPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $7.75 | $7.76 | $7.67 | $7.76 | $7.76 | 62,706 |
| 2024-05-02 | $7.68 | $7.77 | $7.67 | $7.75 | $7.75 | 58,089 |
| 2024-05-01 | $7.65 | $7.69 | $7.64 | $7.66 | $7.66 | 36,938 |
| 2024-04-30 | $7.74 | $7.74 | $7.66 | $7.66 | $7.66 | 61,192 |
| 2024-04-29 | $7.71 | $7.75 | $7.71 | $7.72 | $7.72 | 55,037 |
| 2024-04-26 | $7.70 | $7.77 | $7.69 | $7.75 | $7.75 | 54,385 |
| 2024-04-25 | $7.74 | $7.76 | $7.70 | $7.75 | $7.75 | 27,260 |
| 2024-04-24 | $7.72 | $7.75 | $7.65 | $7.73 | $7.73 | 46,883 |
| 2024-04-23 | $7.67 | $7.74 | $7.64 | $7.71 | $7.71 | 51,830 |
| 2024-04-22 | $7.58 | $7.68 | $7.58 | $7.64 | $7.64 | 35,643 |
| 2024-04-19 | $7.55 | $7.67 | $7.53 | $7.61 | $7.61 | 78,301 |
| 2024-04-18 | $7.45 | $7.53 | $7.45 | $7.53 | $7.53 | 30,180 |
| 2024-04-17 | $7.38 | $7.46 | $7.38 | $7.41 | $7.41 | 36,365 |
| 2024-04-16 | $7.37 | $7.40 | $7.34 | $7.39 | $7.39 | 48,840 |
| 2024-04-15 | $7.56 | $7.57 | $7.40 | $7.41 | $7.41 | 57,112 |
| 2024-04-12 | $7.61 | $7.63 | $7.50 | $7.51 | $7.51 | 38,632 |
| 2024-04-11 | $7.64 | $7.68 | $7.52 | $7.59 | $7.59 | 72,772 |
| 2024-04-10 | $7.67 | $7.67 | $7.58 | $7.64 | $7.64 | 44,943 |
| 2024-04-09 | $7.75 | $7.75 | $7.66 | $7.67 | $7.67 | 20,581 |
| 2024-04-08 | $7.70 | $7.75 | $7.70 | $7.72 | $7.72 | 23,062 |
| 2024-04-05 | $7.68 | $7.71 | $7.64 | $7.70 | $7.70 | 33,208 |
| 2024-04-04 | $7.71 | $7.77 | $7.69 | $7.69 | $7.69 | 19,773 |
| 2024-04-03 | $7.67 | $7.74 | $7.67 | $7.71 | $7.71 | 31,125 |
| 2024-04-02 | $7.63 | $7.69 | $7.62 | $7.67 | $7.67 | 116,031 |
| 2024-04-01 | $7.65 | $7.67 | $7.63 | $7.65 | $7.65 | 43,433 |
| 2024-03-28 | $7.57 | $7.67 | $7.57 | $7.66 | $7.62 | 68,248 |
| 2024-03-27 | $7.47 | $7.55 | $7.47 | $7.55 | $7.51 | 43,197 |
| 2024-03-26 | $7.50 | $7.54 | $7.48 | $7.50 | $7.46 | 88,299 |
| 2024-03-25 | $7.49 | $7.55 | $7.49 | $7.51 | $7.47 | 27,059 |
| 2024-03-22 | $7.55 | $7.55 | $7.45 | $7.49 | $7.45 | 62,286 |
| 2024-03-21 | $7.48 | $7.53 | $7.48 | $7.52 | $7.48 | 33,753 |
| 2024-03-20 | $7.41 | $7.49 | $7.39 | $7.48 | $7.44 | 43,969 |
| 2024-03-19 | $7.42 | $7.43 | $7.38 | $7.40 | $7.36 | 119,203 |
| 2024-03-18 | $7.29 | $7.42 | $7.29 | $7.38 | $7.34 | 49,878 |
| 2024-03-15 | $7.34 | $7.37 | $7.31 | $7.37 | $7.33 | 95,728 |
| 2024-03-14 | $7.45 | $7.45 | $7.32 | $7.33 | $7.29 | 88,068 |
| 2024-03-13 | $7.31 | $7.39 | $7.29 | $7.38 | $7.34 | 102,186 |
| 2024-03-12 | $7.28 | $7.32 | $7.27 | $7.28 | $7.24 | 91,672 |
| 2024-03-11 | $7.26 | $7.33 | $7.23 | $7.25 | $7.21 | 74,190 |
| 2024-03-08 | $7.29 | $7.32 | $7.26 | $7.28 | $7.24 | 120,171 |
| 2024-03-07 | $7.19 | $7.28 | $7.19 | $7.26 | $7.22 | 94,856 |
| 2024-03-06 | $7.21 | $7.23 | $7.17 | $7.19 | $7.15 | 167,470 |
| 2024-03-05 | $7.17 | $7.23 | $7.13 | $7.16 | $7.13 | 96,871 |
| 2024-03-04 | $7.20 | $7.22 | $7.07 | $7.21 | $7.17 | 38,898 |
| 2024-03-01 | $7.16 | $7.25 | $7.14 | $7.21 | $7.17 | 169,543 |
| 2024-02-29 | $6.96 | $7.04 | $6.96 | $7.02 | $6.95 | 29,555 |
| 2024-02-28 | $6.96 | $7.00 | $6.94 | $6.94 | $6.87 | 51,987 |
| 2024-02-27 | $6.91 | $7.00 | $6.90 | $6.99 | $6.92 | 71,841 |
| 2024-02-26 | $6.97 | $6.97 | $6.90 | $6.91 | $6.84 | 63,674 |
| 2024-02-23 | $6.99 | $7.03 | $6.99 | $7.00 | $6.93 | 55,739 |
| 2024-02-22 | $7.00 | $7.05 | $6.97 | $7.03 | $6.96 | 44,180 |
| 2024-02-21 | $7.00 | $7.04 | $6.99 | $7.00 | $6.93 | 85,762 |
| 2024-02-20 | $6.93 | $7.01 | $6.87 | $6.98 | $6.91 | 68,907 |
| 2024-02-16 | $6.79 | $6.96 | $6.77 | $6.95 | $6.95 | 126,714 |
| 2024-02-15 | $6.72 | $6.83 | $6.71 | $6.79 | $6.79 | 151,693 |
| 2024-02-14 | $6.71 | $6.81 | $6.65 | $6.70 | $6.70 | 206,086 |
| 2024-02-13 | $6.81 | $6.84 | $6.75 | $6.76 | $6.76 | 113,392 |
| 2024-02-12 | $6.65 | $6.86 | $6.65 | $6.83 | $6.83 | 54,388 |
| 2024-02-09 | $6.72 | $6.83 | $6.72 | $6.75 | $6.75 | 63,500 |
| 2024-02-08 | $6.70 | $6.74 | $6.69 | $6.72 | $6.72 | 44,242 |
| 2024-02-07 | $6.68 | $6.74 | $6.68 | $6.70 | $6.70 | 78,446 |
| 2024-02-06 | $6.65 | $6.70 | $6.59 | $6.65 | $6.65 | 155,129 |
| 2024-02-05 | $6.78 | $6.79 | $6.72 | $6.74 | $6.74 | 43,367 |
| 2024-02-02 | $6.89 | $6.90 | $6.77 | $6.82 | $6.82 | 32,345 |
| 2024-02-01 | $6.89 | $6.95 | $6.89 | $6.93 | $6.93 | 51,612 |
| 2024-01-31 | $6.93 | $6.97 | $6.92 | $6.93 | $6.89 | 49,573 |
| 2024-01-30 | $6.88 | $6.94 | $6.87 | $6.91 | $6.87 | 113,426 |
| 2024-01-29 | $6.90 | $6.96 | $6.90 | $6.94 | $6.90 | 57,755 |
| 2024-01-26 | $6.86 | $6.92 | $6.86 | $6.92 | $6.92 | 17,940 |
| 2024-01-25 | $6.78 | $6.88 | $6.78 | $6.86 | $6.86 | 44,566 |
| 2024-01-24 | $6.85 | $6.87 | $6.75 | $6.77 | $6.77 | 72,703 |
| 2024-01-23 | $6.82 | $6.85 | $6.77 | $6.80 | $6.80 | 57,430 |
| 2024-01-22 | $6.81 | $6.88 | $6.81 | $6.84 | $6.84 | 59,765 |
| 2024-01-19 | $6.81 | $6.85 | $6.77 | $6.81 | $6.81 | 27,451 |
| 2024-01-18 | $6.89 | $6.89 | $6.76 | $6.81 | $6.81 | 48,779 |
| 2024-01-17 | $6.85 | $6.90 | $6.78 | $6.87 | $6.87 | 113,985 |
| 2024-01-16 | $6.96 | $6.97 | $6.85 | $6.89 | $6.89 | 75,642 |
| 2024-01-12 | $6.94 | $6.97 | $6.92 | $6.96 | $6.96 | 13,956 |
| 2024-01-11 | $7.00 | $7.00 | $6.88 | $6.92 | $6.92 | 43,589 |
| 2024-01-10 | $6.96 | $6.97 | $6.90 | $6.97 | $6.97 | 36,827 |
| 2024-01-09 | $6.95 | $6.96 | $6.81 | $6.96 | $6.96 | 47,875 |
| 2024-01-08 | $6.87 | $6.95 | $6.82 | $6.94 | $6.94 | 50,794 |
| 2024-01-05 | $6.86 | $6.93 | $6.86 | $6.92 | $6.92 | 51,702 |
| 2024-01-04 | $6.93 | $6.96 | $6.86 | $6.86 | $6.86 | 46,435 |
| 2024-01-03 | $6.83 | $6.94 | $6.82 | $6.91 | $6.91 | 70,775 |
| 2024-01-02 | $6.70 | $6.87 | $6.70 | $6.84 | $6.84 | 99,169 |
| 2023-12-29 | $6.87 | $6.95 | $6.81 | $6.88 | $6.84 | 46,561 |
| 2023-12-28 | $6.83 | $6.89 | $6.81 | $6.86 | $6.82 | 38,533 |
| 2023-12-27 | $6.85 | $6.88 | $6.83 | $6.88 | $6.84 | 34,623 |
| 2023-12-26 | $6.81 | $6.88 | $6.80 | $6.85 | $6.81 | 53,835 |
| 2023-12-22 | $6.84 | $6.88 | $6.79 | $6.81 | $6.81 | 37,770 |
| 2023-12-21 | $6.82 | $6.82 | $6.76 | $6.77 | $6.77 | 103,597 |
| 2023-12-20 | $6.82 | $6.92 | $6.82 | $6.82 | $6.82 | 30,744 |
| 2023-12-19 | $6.83 | $6.87 | $6.83 | $6.86 | $6.86 | 66,701 |
| 2023-12-18 | $6.72 | $6.94 | $6.72 | $6.81 | $6.81 | 56,047 |
| 2023-12-15 | $6.92 | $6.96 | $6.70 | $6.81 | $6.81 | 27,871 |
| 2023-12-14 | $6.90 | $6.99 | $6.88 | $6.90 | $6.90 | 47,387 |
| 2023-12-13 | $6.73 | $6.85 | $6.69 | $6.84 | $6.84 | 31,957 |
| 2023-12-12 | $6.78 | $6.78 | $6.68 | $6.72 | $6.72 | 20,435 |
| 2023-12-11 | $6.87 | $6.87 | $6.76 | $6.76 | $6.76 | 68,180 |
| 2023-12-08 | $6.87 | $6.94 | $6.81 | $6.87 | $6.87 | 53,690 |
| 2023-12-07 | $6.95 | $6.95 | $6.86 | $6.88 | $6.88 | 52,215 |
| 2023-12-06 | $6.98 | $7.02 | $6.91 | $6.91 | $6.91 | 51,995 |
| 2023-12-05 | $7.01 | $7.02 | $6.94 | $6.99 | $6.99 | 37,425 |
| 2023-12-04 | $6.99 | $7.07 | $6.99 | $7.03 | $7.03 | 44,999 |
| 2023-12-01 | $7.01 | $7.06 | $7.00 | $7.05 | $7.05 | 51,034 |
| 2023-11-30 | $6.99 | $7.03 | $6.94 | $7.02 | $6.98 | 49,270 |
| 2023-11-29 | $6.95 | $6.98 | $6.90 | $6.95 | $6.91 | 30,895 |
| 2023-11-28 | $6.94 | $6.94 | $6.89 | $6.92 | $6.88 | 30,535 |
| 2023-11-27 | $6.87 | $6.93 | $6.83 | $6.88 | $6.84 | 26,766 |
| 2023-11-24 | $6.92 | $6.97 | $6.89 | $6.91 | $6.91 | 15,136 |
| 2023-11-22 | $6.80 | $6.92 | $6.80 | $6.89 | $6.89 | 54,643 |
| 2023-11-21 | $6.88 | $6.97 | $6.87 | $6.92 | $6.92 | 51,352 |
| 2023-11-20 | $6.99 | $6.99 | $6.87 | $6.94 | $6.94 | 46,137 |
| 2023-11-17 | $6.90 | $6.95 | $6.82 | $6.94 | $6.94 | 36,191 |
| 2023-11-16 | $6.95 | $7.02 | $6.81 | $6.81 | $6.81 | 88,479 |
| 2023-11-15 | $7.05 | $7.10 | $6.93 | $7.01 | $7.01 | 98,575 |
| 2023-11-14 | $6.89 | $7.16 | $6.87 | $6.97 | $6.97 | 112,782 |
| 2023-11-13 | $6.83 | $6.83 | $6.76 | $6.80 | $6.80 | 44,748 |
| 2023-11-10 | $6.86 | $6.86 | $6.76 | $6.78 | $6.78 | 14,275 |
| 2023-11-09 | $6.86 | $6.93 | $6.76 | $6.79 | $6.79 | 58,732 |
| 2023-11-08 | $6.83 | $6.89 | $6.77 | $6.83 | $6.83 | 71,299 |
| 2023-11-07 | $6.85 | $6.85 | $6.80 | $6.84 | $6.84 | 29,611 |
| 2023-11-06 | $6.97 | $6.99 | $6.88 | $6.90 | $6.90 | 67,274 |
| 2023-11-03 | $6.98 | $6.98 | $6.91 | $6.98 | $6.98 | 33,866 |
| 2023-11-02 | $6.76 | $6.93 | $6.75 | $6.92 | $6.92 | 41,638 |
| 2023-11-01 | $6.59 | $6.76 | $6.57 | $6.69 | $6.69 | 49,039 |
| 2023-10-31 | $6.61 | $6.71 | $6.60 | $6.68 | $6.64 | 28,899 |
| 2023-10-30 | $6.54 | $6.66 | $6.52 | $6.60 | $6.56 | 24,862 |
| 2023-10-27 | $6.62 | $6.67 | $6.53 | $6.53 | $6.49 | 98,657 |
| 2023-10-26 | $6.66 | $6.68 | $6.53 | $6.60 | $6.56 | 32,952 |
| 2023-10-25 | $6.51 | $6.77 | $6.46 | $6.72 | $6.68 | 96,124 |
| 2023-10-24 | $6.64 | $6.78 | $6.57 | $6.75 | $6.71 | 224,588 |
| 2023-10-23 | $6.16 | $6.21 | $6.15 | $6.17 | $6.14 | 58,977 |
| 2023-10-20 | $6.31 | $6.31 | $6.21 | $6.21 | $6.18 | 23,905 |
| 2023-10-19 | $6.29 | $6.34 | $6.26 | $6.30 | $6.26 | 37,369 |
| 2023-10-18 | $6.36 | $6.40 | $6.31 | $6.32 | $6.28 | 24,576 |
| 2023-10-17 | $6.40 | $6.43 | $6.35 | $6.38 | $6.34 | 35,094 |
| 2023-10-16 | $6.36 | $6.40 | $6.32 | $6.39 | $6.35 | 35,705 |
| 2023-10-13 | $6.25 | $6.32 | $6.24 | $6.32 | $6.28 | 18,754 |
| 2023-10-12 | $6.26 | $6.26 | $6.21 | $6.25 | $6.22 | 37,237 |
| 2023-10-11 | $6.21 | $6.25 | $6.18 | $6.24 | $6.21 | 23,524 |
| 2023-10-10 | $6.20 | $6.24 | $6.13 | $6.21 | $6.18 | 27,168 |
| 2023-10-09 | $6.10 | $6.18 | $6.08 | $6.16 | $6.13 | 26,508 |
| 2023-10-06 | $5.99 | $6.10 | $5.91 | $6.04 | $6.00 | 43,896 |
| 2023-10-05 | $5.97 | $6.01 | $5.93 | $5.98 | $5.95 | 34,928 |
| 2023-10-04 | $6.01 | $6.01 | $5.89 | $5.97 | $5.94 | 27,863 |
| 2023-10-03 | $6.08 | $6.08 | $5.97 | $6.03 | $6.00 | 63,508 |
| 2023-10-02 | $6.22 | $6.22 | $6.01 | $6.09 | $6.06 | 44,861 |
| 2023-09-29 | $6.36 | $6.36 | $6.22 | $6.26 | $6.19 | 21,235 |
| 2023-09-28 | $6.39 | $6.41 | $6.27 | $6.32 | $6.25 | 33,288 |
| 2023-09-27 | $6.34 | $6.41 | $6.32 | $6.36 | $6.29 | 38,895 |
| 2023-09-26 | $6.44 | $6.44 | $6.32 | $6.33 | $6.25 | 13,816 |
| 2023-09-25 | $6.34 | $6.52 | $6.34 | $6.42 | $6.35 | 106,864 |
| 2023-09-22 | $6.39 | $6.48 | $6.39 | $6.39 | $6.39 | 100,226 |
| 2023-09-21 | $6.43 | $6.46 | $6.38 | $6.38 | $6.38 | 65,748 |
| 2023-09-20 | $6.37 | $6.46 | $6.35 | $6.42 | $6.42 | 54,511 |
| 2023-09-19 | $6.40 | $6.45 | $6.38 | $6.41 | $6.41 | 49,399 |
| 2023-09-18 | $6.32 | $6.39 | $6.32 | $6.38 | $6.38 | 50,022 |
| 2023-09-15 | $6.39 | $6.40 | $6.31 | $6.31 | $6.31 | 50,963 |
| 2023-09-14 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 35,885 |
| 2023-09-13 | $6.34 | $6.37 | $6.31 | $6.34 | $6.34 | 13,243 |
| 2023-09-12 | $6.27 | $6.36 | $6.27 | $6.31 | $6.31 | 66,940 |
| 2023-09-11 | $6.35 | $6.37 | $6.31 | $6.31 | $6.31 | 21,214 |
| 2023-09-08 | $6.33 | $6.37 | $6.29 | $6.37 | $6.37 | 96,932 |
| 2023-09-07 | $6.19 | $6.29 | $6.19 | $6.26 | $6.26 | 57,099 |
| 2023-09-06 | $6.35 | $6.35 | $6.19 | $6.21 | $6.21 | 33,124 |
| 2023-09-05 | $6.39 | $6.42 | $6.31 | $6.32 | $6.32 | 68,915 |
| 2023-09-01 | $6.43 | $6.47 | $6.37 | $6.38 | $6.38 | 32,330 |
| 2023-08-31 | $6.39 | $6.43 | $6.39 | $6.41 | $6.37 | 50,329 |
| 2023-08-30 | $6.38 | $6.42 | $6.38 | $6.39 | $6.35 | 21,987 |
| 2023-08-29 | $6.34 | $6.39 | $6.27 | $6.38 | $6.34 | 41,090 |
| 2023-08-28 | $6.32 | $6.37 | $6.30 | $6.36 | $6.36 | 56,389 |
| 2023-08-25 | $6.23 | $6.32 | $6.23 | $6.30 | $6.30 | 69,128 |
| 2023-08-24 | $6.23 | $6.30 | $6.23 | $6.25 | $6.25 | 34,982 |
| 2023-08-23 | $6.28 | $6.30 | $6.22 | $6.28 | $6.28 | 62,095 |
| 2023-08-22 | $6.35 | $6.35 | $6.28 | $6.32 | $6.32 | 95,359 |
| 2023-08-21 | $6.30 | $6.34 | $6.27 | $6.34 | $6.34 | 133,917 |
| 2023-08-18 | $6.24 | $6.33 | $6.24 | $6.32 | $6.32 | 18,978 |
| 2023-08-17 | $6.28 | $6.31 | $6.27 | $6.28 | $6.28 | 36,173 |
| 2023-08-16 | $6.26 | $6.32 | $6.24 | $6.24 | $6.24 | 38,556 |
| 2023-08-15 | $6.38 | $6.40 | $6.27 | $6.27 | $6.27 | 45,325 |
| 2023-08-14 | $6.42 | $6.43 | $6.37 | $6.38 | $6.38 | 88,622 |
| 2023-08-11 | $6.37 | $6.43 | $6.36 | $6.43 | $6.43 | 82,873 |
| 2023-08-10 | $6.34 | $6.39 | $6.33 | $6.34 | $6.34 | 36,597 |
| 2023-08-09 | $6.25 | $6.35 | $6.25 | $6.30 | $6.30 | 47,949 |
| 2023-08-08 | $6.25 | $6.29 | $6.24 | $6.27 | $6.27 | 60,529 |
| 2023-08-07 | $6.21 | $6.32 | $6.21 | $6.31 | $6.31 | 15,886 |
| 2023-08-04 | $6.35 | $6.36 | $6.24 | $6.25 | $6.25 | 40,191 |
| 2023-08-03 | $6.29 | $6.35 | $6.27 | $6.30 | $6.30 | 21,285 |
| 2023-08-02 | $6.38 | $6.38 | $6.26 | $6.28 | $6.28 | 32,338 |
| 2023-08-01 | $6.38 | $6.45 | $6.38 | $6.40 | $6.40 | 85,236 |
| 2023-07-31 | $6.39 | $6.50 | $6.39 | $6.47 | $6.43 | 78,324 |
| 2023-07-28 | $6.36 | $6.42 | $6.36 | $6.40 | $6.36 | 101,405 |
| 2023-07-27 | $6.38 | $6.40 | $6.33 | $6.35 | $6.31 | 45,930 |
| 2023-07-26 | $6.35 | $6.41 | $6.35 | $6.38 | $6.34 | 54,715 |
| 2023-07-25 | $6.38 | $6.42 | $6.37 | $6.38 | $6.38 | 44,567 |
| 2023-07-24 | $6.29 | $6.39 | $6.29 | $6.38 | $6.38 | 126,999 |
| 2023-07-21 | $6.27 | $6.35 | $6.26 | $6.29 | $6.29 | 63,512 |
| 2023-07-20 | $6.25 | $6.27 | $6.23 | $6.26 | $6.26 | 79,111 |
| 2023-07-19 | $6.19 | $6.24 | $6.16 | $6.20 | $6.20 | 83,256 |
| 2023-07-18 | $6.10 | $6.22 | $6.10 | $6.16 | $6.16 | 76,827 |
| 2023-07-17 | $6.07 | $6.15 | $6.03 | $6.08 | $6.08 | 200,875 |
| 2023-07-14 | $6.16 | $6.18 | $6.04 | $6.06 | $6.06 | 116,670 |
| 2023-07-13 | $6.17 | $6.22 | $6.14 | $6.14 | $6.14 | 78,550 |
| 2023-07-12 | $6.14 | $6.16 | $6.11 | $6.16 | $6.16 | 37,081 |
| 2023-07-11 | $6.05 | $6.10 | $6.03 | $6.10 | $6.10 | 25,448 |
| 2023-07-10 | $5.98 | $6.02 | $5.98 | $6.00 | $6.00 | 13,033 |
| 2023-07-07 | $5.91 | $6.04 | $5.90 | $5.99 | $5.99 | 87,930 |
| 2023-07-06 | $6.05 | $6.05 | $5.93 | $5.95 | $5.95 | 38,272 |
| 2023-07-05 | $6.03 | $6.08 | $6.00 | $6.03 | $6.03 | 72,272 |
| 2023-07-03 | $6.05 | $6.08 | $6.02 | $6.06 | $6.06 | 52,431 |
| 2023-06-30 | $6.01 | $6.10 | $6.01 | $6.02 | $5.98 | 74,934 |
| 2023-06-29 | $5.97 | $6.02 | $5.88 | $5.98 | $5.94 | 66,571 |
| 2023-06-28 | $5.92 | $5.93 | $5.88 | $5.93 | $5.89 | 37,058 |
| 2023-06-27 | $5.85 | $5.90 | $5.81 | $5.88 | $5.84 | 36,472 |
| 2023-06-26 | $5.81 | $5.85 | $5.78 | $5.83 | $5.79 | 67,465 |
| 2023-06-23 | $5.75 | $5.81 | $5.73 | $5.74 | $5.70 | 35,505 |
| 2023-06-22 | $5.88 | $5.88 | $5.76 | $5.78 | $5.74 | 34,630 |
| 2023-06-21 | $5.83 | $5.90 | $5.82 | $5.82 | $5.78 | 26,312 |
| 2023-06-20 | $5.87 | $5.92 | $5.83 | $5.84 | $5.80 | 78,410 |
| 2023-06-16 | $5.90 | $5.95 | $5.90 | $5.91 | $5.87 | 38,044 |
| 2023-06-15 | $5.90 | $5.94 | $5.86 | $5.89 | $5.85 | 142,339 |
| 2023-06-14 | $5.89 | $5.89 | $5.79 | $5.84 | $5.80 | 32,067 |
| 2023-06-13 | $5.90 | $5.91 | $5.80 | $5.82 | $5.78 | 339,471 |
| 2023-06-12 | $5.84 | $5.89 | $5.82 | $5.83 | $5.79 | 32,256 |
| 2023-06-09 | $5.97 | $5.97 | $5.91 | $5.91 | $5.87 | 28,217 |
| 2023-06-08 | $6.00 | $6.00 | $5.87 | $5.99 | $5.95 | 82,607 |
| 2023-06-07 | $5.87 | $6.01 | $5.87 | $5.97 | $5.93 | 78,457 |
| 2023-06-06 | $5.84 | $5.90 | $5.84 | $5.88 | $5.84 | 23,696 |
| 2023-06-05 | $5.92 | $5.92 | $5.80 | $5.86 | $5.82 | 51,900 |
| 2023-06-02 | $5.83 | $5.89 | $5.76 | $5.87 | $5.83 | 59,383 |
| 2023-06-01 | $5.67 | $5.77 | $5.65 | $5.73 | $5.69 | 77,752 |
| 2023-05-31 | $5.75 | $5.81 | $5.73 | $5.75 | $5.68 | 31,693 |
| 2023-05-30 | $5.83 | $5.83 | $5.76 | $5.80 | $5.73 | 61,558 |
| 2023-05-26 | $5.82 | $5.88 | $5.81 | $5.81 | $5.74 | 54,616 |
| 2023-05-25 | $5.86 | $5.90 | $5.76 | $5.85 | $5.78 | 81,259 |
| 2023-05-24 | $5.94 | $5.95 | $5.87 | $5.89 | $5.82 | 32,274 |
| 2023-05-23 | $6.00 | $6.00 | $5.92 | $5.94 | $5.87 | 31,047 |
| 2023-05-22 | $6.12 | $6.12 | $5.92 | $5.97 | $5.90 | 26,703 |
| 2023-05-19 | $6.00 | $6.10 | $5.99 | $6.02 | $5.94 | 23,866 |
| 2023-05-18 | $5.95 | $6.01 | $5.94 | $6.00 | $5.92 | 20,951 |
| 2023-05-17 | $5.96 | $6.00 | $5.91 | $6.00 | $5.92 | 33,464 |
| 2023-05-16 | $6.10 | $6.10 | $5.91 | $5.92 | $5.85 | 32,310 |
| 2023-05-15 | $5.89 | $6.09 | $5.87 | $6.07 | $5.99 | 80,404 |
| 2023-05-12 | $5.87 | $5.91 | $5.81 | $5.85 | $5.78 | 49,509 |
| 2023-05-11 | $5.91 | $5.91 | $5.82 | $5.85 | $5.78 | 40,048 |
| 2023-05-10 | $5.92 | $5.94 | $5.82 | $5.88 | $5.81 | 30,264 |
| 2023-05-09 | $5.74 | $5.89 | $5.73 | $5.87 | $5.80 | 70,948 |
| 2023-05-08 | $5.92 | $5.92 | $5.81 | $5.82 | $5.75 | 31,669 |
| 2023-05-05 | $5.89 | $5.89 | $5.85 | $5.86 | $5.86 | 29,329 |
| 2023-05-04 | $5.88 | $5.88 | $5.72 | $5.76 | $5.76 | 33,246 |
| 2023-05-03 | $5.85 | $5.88 | $5.81 | $5.83 | $5.83 | 13,014 |
| 2023-05-02 | $6.14 | $6.14 | $5.81 | $5.83 | $5.83 | 65,337 |
| 2023-05-01 | $6.00 | $6.09 | $5.96 | $5.97 | $5.97 | 50,688 |
| 2023-04-28 | $5.95 | $6.03 | $5.95 | $6.01 | $5.97 | 22,884 |
| 2023-04-27 | $5.87 | $5.97 | $5.87 | $5.94 | $5.90 | 53,998 |
| 2023-04-26 | $5.99 | $6.00 | $5.89 | $5.90 | $5.86 | 51,922 |
| 2023-04-25 | $6.03 | $6.06 | $5.97 | $6.01 | $5.97 | 39,487 |
| 2023-04-24 | $6.06 | $6.09 | $6.01 | $6.08 | $6.04 | 18,196 |
| 2023-04-21 | $5.99 | $6.05 | $5.99 | $6.04 | $6.00 | 28,090 |
| 2023-04-20 | $5.98 | $6.06 | $5.98 | $6.01 | $5.97 | 28,146 |
| 2023-04-19 | $6.09 | $6.13 | $6.03 | $6.05 | $6.01 | 21,664 |
| 2023-04-18 | $6.05 | $6.13 | $6.05 | $6.10 | $6.06 | 29,856 |
| 2023-04-17 | $6.12 | $6.18 | $6.07 | $6.09 | $6.05 | 34,853 |
| 2023-04-14 | $6.14 | $6.17 | $6.07 | $6.11 | $6.07 | 57,983 |
| 2023-04-13 | $6.27 | $6.27 | $6.17 | $6.17 | $6.13 | 25,498 |
| 2023-04-12 | $6.29 | $6.29 | $6.17 | $6.19 | $6.15 | 71,689 |
| 2023-04-11 | $6.10 | $6.21 | $6.07 | $6.17 | $6.13 | 105,120 |
| 2023-04-10 | $6.00 | $6.12 | $5.97 | $6.11 | $6.07 | 137,329 |
| 2023-04-06 | $6.04 | $6.06 | $5.86 | $5.98 | $5.98 | 37,786 |
| 2023-04-05 | $5.96 | $6.04 | $5.96 | $6.02 | $6.02 | 21,870 |
| 2023-04-04 | $6.06 | $6.07 | $5.94 | $5.97 | $5.97 | 25,475 |
| 2023-04-03 | $6.02 | $6.10 | $6.02 | $6.08 | $6.08 | 33,840 |
| 2023-03-31 | $5.96 | $6.02 | $5.95 | $5.98 | $5.94 | 32,367 |
| 2023-03-30 | $5.91 | $5.97 | $5.91 | $5.96 | $5.92 | 15,356 |
| 2023-03-29 | $5.86 | $5.91 | $5.85 | $5.88 | $5.84 | 28,100 |
| 2023-03-28 | $5.76 | $5.85 | $5.76 | $5.79 | $5.75 | 29,474 |
| 2023-03-27 | $5.68 | $5.78 | $5.67 | $5.76 | $5.72 | 56,837 |
| 2023-03-24 | $5.50 | $5.62 | $5.16 | $5.60 | $5.57 | 91,978 |
| 2023-03-23 | $5.68 | $5.74 | $5.53 | $5.54 | $5.51 | 59,145 |
| 2023-03-22 | $5.79 | $5.79 | $5.64 | $5.65 | $5.62 | 40,938 |
| 2023-03-21 | $5.81 | $5.81 | $5.71 | $5.71 | $5.67 | 24,475 |
| 2023-03-20 | $5.70 | $5.74 | $5.66 | $5.70 | $5.67 | 22,358 |
| 2023-03-17 | $5.75 | $5.75 | $5.60 | $5.68 | $5.65 | 30,815 |
| 2023-03-16 | $5.61 | $5.74 | $5.53 | $5.73 | $5.69 | 74,818 |
| 2023-03-15 | $5.79 | $5.83 | $5.64 | $5.67 | $5.64 | 100,993 |
| 2023-03-14 | $5.87 | $5.99 | $5.79 | $5.88 | $5.84 | 68,630 |
| 2023-03-13 | $5.86 | $5.97 | $5.77 | $5.83 | $5.79 | 65,107 |
| 2023-03-10 | $6.06 | $6.06 | $5.88 | $5.91 | $5.87 | 42,518 |
| 2023-03-09 | $6.18 | $6.18 | $6.02 | $6.05 | $6.01 | 44,177 |
| 2023-03-08 | $6.13 | $6.19 | $6.09 | $6.12 | $6.08 | 27,909 |
| 2023-03-07 | $6.28 | $6.28 | $6.12 | $6.15 | $6.11 | 58,835 |
| 2023-03-06 | $6.25 | $6.32 | $6.25 | $6.25 | $6.21 | 21,039 |
| 2023-03-03 | $6.27 | $6.32 | $6.20 | $6.27 | $6.27 | 54,104 |
| 2023-03-02 | $6.23 | $6.38 | $6.12 | $6.28 | $6.28 | 243,242 |
| 2023-03-01 | $6.19 | $6.24 | $6.15 | $6.22 | $6.18 | 31,839 |
| 2023-02-28 | $6.22 | $6.25 | $6.13 | $6.15 | $6.11 | 50,627 |
| 2023-02-27 | $6.21 | $6.29 | $6.17 | $6.17 | $6.13 | 12,467 |
| 2023-02-24 | $6.24 | $6.24 | $6.17 | $6.21 | $6.17 | 24,212 |
| 2023-02-23 | $6.22 | $6.30 | $6.17 | $6.26 | $6.26 | 99,472 |
| 2023-02-22 | $6.16 | $6.21 | $6.10 | $6.14 | $6.14 | 50,237 |
| 2023-02-21 | $6.23 | $6.25 | $6.13 | $6.16 | $6.16 | 39,789 |
| 2023-02-17 | $6.28 | $6.37 | $6.23 | $6.24 | $6.24 | 45,095 |
| 2023-02-16 | $6.40 | $6.40 | $6.29 | $6.33 | $6.33 | 67,899 |
| 2023-02-15 | $6.44 | $6.44 | $6.34 | $6.36 | $6.36 | 46,521 |
| 2023-02-14 | $6.37 | $6.44 | $6.35 | $6.44 | $6.44 | 28,373 |
| 2023-02-13 | $6.40 | $6.41 | $6.34 | $6.37 | $6.37 | 29,898 |
| 2023-02-10 | $6.22 | $6.34 | $6.22 | $6.31 | $6.31 | 30,806 |
| 2023-02-09 | $6.28 | $6.35 | $6.16 | $6.18 | $6.18 | 73,058 |
| 2023-02-08 | $6.35 | $6.35 | $6.25 | $6.29 | $6.29 | 29,741 |
| 2023-02-07 | $6.28 | $6.37 | $6.25 | $6.33 | $6.33 | 43,044 |
| 2023-02-06 | $6.32 | $6.32 | $6.25 | $6.28 | $6.28 | 20,889 |
| 2023-02-03 | $6.37 | $6.41 | $6.31 | $6.31 | $6.31 | 39,534 |
| 2023-02-02 | $6.34 | $6.42 | $6.34 | $6.40 | $6.40 | 59,415 |
| 2023-02-01 | $6.42 | $6.42 | $6.30 | $6.39 | $6.39 | 41,683 |
| 2023-01-31 | $6.32 | $6.46 | $6.31 | $6.46 | $6.42 | 66,982 |
| 2023-01-30 | $6.43 | $6.47 | $6.33 | $6.35 | $6.31 | 41,419 |
| 2023-01-27 | $6.44 | $6.45 | $6.39 | $6.43 | $6.39 | 112,426 |
| 2023-01-26 | $6.38 | $6.44 | $6.37 | $6.43 | $6.39 | 85,819 |
| 2023-01-25 | $6.38 | $6.38 | $6.29 | $6.35 | $6.31 | 56,174 |
| 2023-01-24 | $6.34 | $6.39 | $6.25 | $6.38 | $6.34 | 66,541 |
| 2023-01-23 | $6.25 | $6.36 | $6.25 | $6.32 | $6.28 | 41,260 |
| 2023-01-20 | $6.22 | $6.25 | $6.15 | $6.25 | $6.21 | 60,710 |
| 2023-01-19 | $6.13 | $6.24 | $6.10 | $6.20 | $6.16 | 80,707 |
| 2023-01-18 | $6.34 | $6.39 | $6.17 | $6.18 | $6.14 | 25,640 |
| 2023-01-17 | $6.35 | $6.40 | $6.27 | $6.30 | $6.26 | 170,493 |
| 2023-01-13 | $6.36 | $6.36 | $6.27 | $6.36 | $6.32 | 24,090 |
| 2023-01-12 | $6.35 | $6.37 | $6.29 | $6.36 | $6.32 | 41,019 |
| 2023-01-11 | $6.20 | $6.29 | $6.20 | $6.29 | $6.25 | 40,257 |
| 2023-01-10 | $6.23 | $6.23 | $6.17 | $6.20 | $6.16 | 15,693 |
| 2023-01-09 | $6.21 | $6.26 | $6.19 | $6.19 | $6.15 | 45,255 |
| 2023-01-06 | $6.08 | $6.21 | $6.02 | $6.16 | $6.12 | 105,446 |
| 2023-01-05 | $6.03 | $6.05 | $5.97 | $6.03 | $5.99 | 31,183 |
| 2023-01-04 | $5.86 | $6.03 | $5.86 | $6.01 | $5.97 | 52,801 |
| 2023-01-03 | $6.00 | $6.04 | $5.82 | $5.88 | $5.85 | 65,169 |
| 2022-12-30 | $6.04 | $6.05 | $6.00 | $6.05 | $5.98 | 59,484 |
| 2022-12-29 | $6.00 | $6.09 | $5.91 | $6.02 | $5.95 | 115,896 |
| 2022-12-28 | $6.05 | $6.10 | $5.92 | $5.93 | $5.86 | 162,817 |
| 2022-12-27 | $6.10 | $6.12 | $6.01 | $6.04 | $5.97 | 85,520 |
| 2022-12-23 | $5.92 | $6.09 | $5.92 | $6.09 | $6.01 | 43,642 |
| 2022-12-22 | $6.05 | $6.05 | $5.82 | $5.91 | $5.84 | 92,739 |
| 2022-12-21 | $5.98 | $6.05 | $5.97 | $6.04 | $5.97 | 77,504 |
| 2022-12-20 | $5.90 | $6.00 | $5.86 | $5.94 | $5.87 | 58,263 |
| 2022-12-19 | $6.01 | $6.07 | $5.88 | $5.92 | $5.85 | 67,037 |
| 2022-12-16 | $6.02 | $6.04 | $5.95 | $6.00 | $5.93 | 101,985 |
| 2022-12-15 | $6.09 | $6.13 | $6.03 | $6.08 | $6.01 | 78,912 |
| 2022-12-14 | $6.15 | $6.27 | $6.12 | $6.12 | $6.05 | 111,607 |
| 2022-12-13 | $6.21 | $6.22 | $6.10 | $6.12 | $6.05 | 58,084 |
| 2022-12-12 | $6.04 | $6.09 | $6.00 | $6.03 | $5.96 | 66,895 |
| 2022-12-09 | $6.06 | $6.12 | $6.00 | $6.00 | $6.00 | 55,806 |
| 2022-12-08 | $6.19 | $6.24 | $6.06 | $6.08 | $6.08 | 95,268 |
| 2022-12-07 | $6.08 | $6.15 | $6.06 | $6.13 | $6.13 | 67,786 |
| 2022-12-06 | $6.15 | $6.20 | $6.04 | $6.07 | $6.07 | 72,862 |
| 2022-12-05 | $6.28 | $6.30 | $6.16 | $6.18 | $6.18 | 90,435 |
| 2022-12-02 | $6.26 | $6.31 | $6.17 | $6.27 | $6.27 | 47,997 |
| 2022-12-01 | $6.35 | $6.40 | $6.26 | $6.31 | $6.31 | 55,462 |
| 2022-11-30 | $6.23 | $6.37 | $6.15 | $6.32 | $6.28 | 152,575 |
| 2022-11-29 | $6.12 | $6.24 | $6.12 | $6.23 | $6.19 | 92,456 |
| 2022-11-28 | $6.13 | $6.15 | $6.07 | $6.10 | $6.06 | 87,114 |
| 2022-11-25 | $6.11 | $6.21 | $6.11 | $6.17 | $6.13 | 36,557 |
| 2022-11-23 | $6.17 | $6.19 | $6.09 | $6.13 | $6.13 | 84,557 |
| 2022-11-22 | $6.11 | $6.20 | $6.05 | $6.18 | $6.18 | 134,176 |
| 2022-11-21 | $6.06 | $6.06 | $5.91 | $5.98 | $5.98 | 249,674 |
| 2022-11-18 | $5.92 | $6.09 | $5.92 | $6.06 | $6.06 | 67,866 |
| 2022-11-17 | $6.01 | $6.01 | $5.93 | $5.99 | $5.99 | 75,770 |
| 2022-11-16 | $6.04 | $6.09 | $6.00 | $6.04 | $6.04 | 178,771 |
| 2022-11-15 | $6.12 | $6.16 | $6.04 | $6.08 | $6.08 | 199,026 |
| 2022-11-14 | $6.08 | $6.13 | $6.05 | $6.06 | $6.06 | 68,813 |
| 2022-11-11 | $6.12 | $6.13 | $6.04 | $6.06 | $6.06 | 72,325 |
| 2022-11-10 | $5.96 | $6.09 | $5.96 | $6.08 | $6.08 | 71,716 |
| 2022-11-09 | $6.00 | $6.05 | $5.87 | $5.87 | $5.87 | 115,507 |
| 2022-11-08 | $6.04 | $6.08 | $5.99 | $6.07 | $6.07 | 118,587 |
| 2022-11-07 | $6.05 | $6.07 | $5.99 | $6.01 | $6.01 | 30,953 |
| 2022-11-04 | $6.05 | $6.09 | $5.92 | $6.02 | $6.02 | 48,482 |
| 2022-11-03 | $5.92 | $6.00 | $5.91 | $5.97 | $5.97 | 49,877 |
| 2022-11-02 | $6.03 | $6.11 | $5.93 | $5.96 | $5.96 | 99,814 |
| 2022-11-01 | $6.06 | $6.11 | $6.06 | $6.06 | $6.06 | 53,036 |
| 2022-10-31 | $6.04 | $6.12 | $6.00 | $6.08 | $6.04 | 30,882 |
| 2022-10-28 | $6.02 | $6.05 | $5.95 | $6.03 | $6.03 | 46,047 |
| 2022-10-27 | $5.95 | $6.03 | $5.95 | $5.97 | $5.97 | 40,945 |
| 2022-10-26 | $5.87 | $5.92 | $5.85 | $5.90 | $5.90 | 72,172 |
| 2022-10-25 | $5.71 | $5.85 | $5.71 | $5.85 | $5.85 | 56,680 |
| 2022-10-24 | $5.75 | $5.79 | $5.74 | $5.74 | $5.74 | 61,748 |
| 2022-10-21 | $5.66 | $5.78 | $5.62 | $5.78 | $5.78 | 60,805 |
| 2022-10-20 | $5.73 | $5.75 | $5.65 | $5.66 | $5.66 | 19,807 |
| 2022-10-19 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 20,942 |
| 2022-10-18 | $5.73 | $5.84 | $5.69 | $5.74 | $5.74 | 45,399 |
| 2022-10-17 | $5.71 | $5.73 | $5.63 | $5.67 | $5.67 | 77,742 |
| 2022-10-14 | $5.68 | $5.68 | $5.55 | $5.60 | $5.60 | 93,721 |
| 2022-10-13 | $5.40 | $5.66 | $5.40 | $5.65 | $5.65 | 62,666 |
| 2022-10-12 | $5.54 | $5.54 | $5.47 | $5.47 | $5.47 | 67,754 |
| 2022-10-11 | $5.48 | $5.61 | $5.43 | $5.53 | $5.53 | 72,765 |
| 2022-10-10 | $5.58 | $5.66 | $5.48 | $5.50 | $5.50 | 69,087 |
| 2022-10-07 | $5.63 | $5.68 | $5.55 | $5.59 | $5.59 | 86,116 |
| 2022-10-06 | $5.68 | $5.75 | $5.63 | $5.65 | $5.65 | 53,334 |
| 2022-10-05 | $5.77 | $5.78 | $5.66 | $5.70 | $5.70 | 211,632 |
| 2022-10-04 | $5.69 | $5.84 | $5.69 | $5.77 | $5.77 | 64,819 |
| 2022-10-03 | $5.57 | $5.67 | $5.57 | $5.62 | $5.62 | 90,323 |
| 2022-09-30 | $5.47 | $5.55 | $5.46 | $5.48 | $5.48 | 119,491 |
| 2022-09-29 | $5.61 | $5.61 | $5.42 | $5.48 | $5.48 | 228,033 |
| 2022-09-28 | $5.42 | $5.65 | $5.42 | $5.60 | $5.60 | 248,674 |
| 2022-09-27 | $5.47 | $5.54 | $5.37 | $5.41 | $5.41 | 93,341 |
| 2022-09-26 | $5.50 | $5.57 | $5.35 | $5.38 | $5.38 | 197,334 |
| 2022-09-23 | $5.96 | $5.99 | $5.58 | $5.61 | $5.61 | 159,009 |
| 2022-09-22 | $6.17 | $6.17 | $5.97 | $5.99 | $5.99 | 93,115 |
| 2022-09-21 | $6.21 | $6.29 | $6.14 | $6.14 | $6.14 | 68,526 |
| 2022-09-20 | $6.30 | $6.30 | $6.15 | $6.16 | $6.16 | 87,437 |
| 2022-09-19 | $6.11 | $6.32 | $6.10 | $6.29 | $6.29 | 59,389 |
| 2022-09-16 | $6.27 | $6.27 | $6.15 | $6.17 | $6.17 | 59,093 |
| 2022-09-15 | $6.33 | $6.40 | $6.28 | $6.30 | $6.30 | 43,810 |
| 2022-09-14 | $6.35 | $6.39 | $6.32 | $6.36 | $6.36 | 30,928 |
| 2022-09-13 | $6.38 | $6.43 | $6.24 | $6.26 | $6.26 | 38,900 |
| 2022-09-12 | $6.40 | $6.47 | $6.36 | $6.40 | $6.40 | 50,626 |
| 2022-09-09 | $6.26 | $6.36 | $6.26 | $6.35 | $6.35 | 38,321 |
| 2022-09-08 | $6.22 | $6.22 | $6.16 | $6.18 | $6.18 | 57,961 |
| 2022-09-07 | $6.16 | $6.24 | $6.13 | $6.20 | $6.20 | 64,900 |
| 2022-09-06 | $6.28 | $6.30 | $6.22 | $6.24 | $6.24 | 35,449 |
| 2022-09-02 | $6.24 | $6.30 | $6.18 | $6.21 | $6.21 | 37,069 |
| 2022-09-01 | $6.22 | $6.24 | $6.13 | $6.16 | $6.16 | 26,551 |
| 2022-08-31 | $6.48 | $6.58 | $6.28 | $6.31 | $6.27 | 71,375 |
| 2022-08-30 | $6.49 | $6.49 | $6.38 | $6.41 | $6.37 | 67,268 |
| 2022-08-29 | $6.59 | $6.59 | $6.45 | $6.48 | $6.44 | 97,611 |
| 2022-08-26 | $6.65 | $6.65 | $6.51 | $6.53 | $6.49 | 43,695 |
| 2022-08-25 | $6.59 | $6.60 | $6.56 | $6.58 | $6.54 | 65,591 |
| 2022-08-24 | $6.49 | $6.58 | $6.49 | $6.56 | $6.52 | 72,119 |
| 2022-08-23 | $6.42 | $6.50 | $6.42 | $6.49 | $6.45 | 79,603 |
| 2022-08-22 | $6.34 | $6.41 | $6.33 | $6.38 | $6.34 | 81,862 |
| 2022-08-19 | $6.42 | $6.46 | $6.41 | $6.41 | $6.37 | 51,743 |
| 2022-08-18 | $6.41 | $6.47 | $6.40 | $6.44 | $6.40 | 36,388 |
| 2022-08-17 | $6.41 | $6.44 | $6.36 | $6.36 | $6.32 | 74,963 |
| 2022-08-16 | $6.38 | $6.43 | $6.33 | $6.42 | $6.38 | 80,561 |
| 2022-08-15 | $6.27 | $6.39 | $6.20 | $6.38 | $6.34 | 59,352 |
| 2022-08-12 | $6.31 | $6.38 | $6.24 | $6.36 | $6.32 | 89,266 |
| 2022-08-11 | $6.25 | $6.36 | $6.22 | $6.24 | $6.20 | 134,245 |
| 2022-08-10 | $6.18 | $6.22 | $6.14 | $6.21 | $6.17 | 48,965 |
| 2022-08-09 | $6.19 | $6.19 | $6.07 | $6.13 | $6.09 | 67,134 |
| 2022-08-08 | $6.06 | $6.13 | $6.04 | $6.10 | $6.06 | 38,314 |
| 2022-08-05 | $6.06 | $6.08 | $6.02 | $6.02 | $5.98 | 64,387 |
| 2022-08-04 | $6.21 | $6.21 | $6.02 | $6.07 | $6.03 | 85,678 |
| 2022-08-03 | $6.24 | $6.29 | $6.14 | $6.21 | $6.17 | 135,753 |
| 2022-08-02 | $6.30 | $6.31 | $6.24 | $6.24 | $6.20 | 81,696 |
| 2022-08-01 | $6.34 | $6.37 | $6.22 | $6.31 | $6.27 | 98,409 |
| 2022-07-29 | $6.42 | $6.49 | $6.39 | $6.40 | $6.32 | 60,216 |
| 2022-07-28 | $6.34 | $6.40 | $6.25 | $6.36 | $6.28 | 75,059 |
| 2022-07-27 | $6.17 | $6.40 | $6.14 | $6.28 | $6.21 | 133,089 |
| 2022-07-26 | $6.15 | $6.23 | $6.12 | $6.13 | $6.06 | 97,359 |
| 2022-07-25 | $5.96 | $6.16 | $5.96 | $6.14 | $6.07 | 99,571 |
| 2022-07-22 | $5.98 | $6.06 | $5.92 | $5.95 | $5.88 | 58,344 |
| 2022-07-21 | $5.91 | $5.99 | $5.84 | $5.95 | $5.88 | 96,572 |
| 2022-07-20 | $5.95 | $6.09 | $5.95 | $5.96 | $5.89 | 43,936 |
| 2022-07-19 | $5.90 | $6.03 | $5.88 | $5.95 | $5.88 | 71,209 |
| 2022-07-18 | $5.84 | $5.95 | $5.78 | $5.86 | $5.79 | 65,127 |
| 2022-07-15 | $5.76 | $5.89 | $5.66 | $5.75 | $5.68 | 68,282 |
| 2022-07-14 | $5.65 | $5.71 | $5.57 | $5.67 | $5.60 | 83,404 |
| 2022-07-13 | $5.65 | $5.79 | $5.65 | $5.72 | $5.65 | 44,228 |
| 2022-07-12 | $5.78 | $5.78 | $5.65 | $5.65 | $5.58 | 97,441 |
| 2022-07-11 | $5.77 | $5.81 | $5.71 | $5.81 | $5.74 | 36,547 |
| 2022-07-08 | $5.79 | $5.83 | $5.74 | $5.79 | $5.72 | 32,250 |
| 2022-07-07 | $5.67 | $5.78 | $5.67 | $5.72 | $5.65 | 78,138 |
| 2022-07-06 | $5.56 | $5.66 | $5.41 | $5.61 | $5.54 | 201,590 |
| 2022-07-05 | $5.78 | $5.88 | $5.49 | $5.59 | $5.52 | 118,037 |
| 2022-07-01 | $5.75 | $5.86 | $5.70 | $5.81 | $5.74 | 75,791 |
| 2022-06-30 | $5.75 | $5.83 | $5.72 | $5.78 | $5.67 | 60,481 |
| 2022-06-29 | $5.92 | $5.98 | $5.76 | $5.78 | $5.67 | 129,263 |
| 2022-06-28 | $5.88 | $5.91 | $5.79 | $5.86 | $5.75 | 87,853 |
| 2022-06-27 | $5.66 | $5.76 | $5.66 | $5.74 | $5.64 | 86,795 |
| 2022-06-24 | $5.54 | $5.64 | $5.54 | $5.62 | $5.52 | 113,123 |
| 2022-06-23 | $5.62 | $5.70 | $5.41 | $5.54 | $5.44 | 140,909 |
| 2022-06-22 | $5.66 | $5.70 | $5.60 | $5.60 | $5.50 | 118,090 |
| 2022-06-21 | $5.56 | $5.80 | $5.56 | $5.72 | $5.62 | 95,481 |
| 2022-06-17 | $5.63 | $5.69 | $5.38 | $5.50 | $5.40 | 145,354 |
| 2022-06-16 | $5.80 | $5.87 | $5.66 | $5.69 | $5.59 | 164,588 |
| 2022-06-15 | $6.12 | $6.12 | $5.88 | $5.95 | $5.84 | 145,214 |
| 2022-06-14 | $6.21 | $6.32 | $5.94 | $5.98 | $5.87 | 99,263 |
| 2022-06-13 | $6.45 | $6.45 | $6.10 | $6.16 | $6.05 | 165,210 |
| 2022-06-10 | $6.64 | $6.64 | $6.44 | $6.55 | $6.43 | 139,349 |
| 2022-06-09 | $6.60 | $6.64 | $6.57 | $6.59 | $6.47 | 91,699 |
| 2022-06-08 | $6.67 | $6.67 | $6.60 | $6.65 | $6.53 | 87,214 |
| 2022-06-07 | $6.54 | $6.68 | $6.54 | $6.67 | $6.55 | 59,339 |
| 2022-06-06 | $6.62 | $6.62 | $6.53 | $6.58 | $6.46 | 70,233 |
| 2022-06-03 | $6.60 | $6.60 | $6.53 | $6.57 | $6.45 | 77,470 |
| 2022-06-02 | $6.53 | $6.65 | $6.44 | $6.58 | $6.46 | 112,145 |
| 2022-06-01 | $6.55 | $6.55 | $6.39 | $6.51 | $6.39 | 102,737 |
| 2022-05-31 | $6.49 | $6.54 | $6.45 | $6.45 | $6.30 | 162,135 |
| 2022-05-27 | $6.34 | $6.50 | $6.34 | $6.46 | $6.31 | 72,295 |
| 2022-05-26 | $6.36 | $6.48 | $6.36 | $6.40 | $6.25 | 68,313 |
| 2022-05-25 | $6.22 | $6.39 | $6.22 | $6.33 | $6.18 | 44,357 |
| 2022-05-24 | $6.18 | $6.25 | $6.18 | $6.24 | $6.09 | 83,979 |
| 2022-05-23 | $6.21 | $6.31 | $6.20 | $6.20 | $6.05 | 74,318 |
| 2022-05-20 | $6.26 | $6.27 | $6.10 | $6.18 | $6.03 | 73,345 |
| 2022-05-19 | $6.08 | $6.22 | $6.06 | $6.19 | $6.04 | 110,851 |
| 2022-05-18 | $6.27 | $6.29 | $6.16 | $6.20 | $6.05 | 113,695 |
| 2022-05-17 | $6.21 | $6.27 | $6.16 | $6.25 | $6.10 | 54,585 |
| 2022-05-16 | $6.08 | $6.18 | $6.07 | $6.15 | $6.00 | 86,222 |
| 2022-05-13 | $5.93 | $6.05 | $5.92 | $6.05 | $5.91 | 65,403 |
| 2022-05-12 | $5.90 | $5.93 | $5.81 | $5.85 | $5.71 | 151,367 |
| 2022-05-11 | $6.00 | $6.17 | $5.92 | $5.93 | $5.79 | 92,784 |
| 2022-05-10 | $6.08 | $6.10 | $5.87 | $5.96 | $5.82 | 158,540 |
| 2022-05-09 | $6.20 | $6.20 | $5.98 | $6.01 | $5.87 | 178,073 |
| 2022-05-06 | $6.22 | $6.25 | $6.15 | $6.23 | $6.08 | 82,309 |
| 2022-05-05 | $6.36 | $6.36 | $6.14 | $6.21 | $6.06 | 89,213 |
| 2022-05-04 | $6.22 | $6.34 | $6.17 | $6.33 | $6.18 | 137,720 |
| 2022-05-03 | $5.95 | $6.19 | $5.95 | $6.16 | $6.01 | 102,803 |
| 2022-05-02 | $6.05 | $6.07 | $5.84 | $6.00 | $5.86 | 184,060 |
| 2022-04-29 | $6.28 | $6.28 | $6.08 | $6.09 | $5.91 | 114,735 |
| 2022-04-28 | $6.29 | $6.34 | $6.16 | $6.28 | $6.09 | 77,380 |
| 2022-04-27 | $6.26 | $6.27 | $6.09 | $6.22 | $6.03 | 55,758 |
| 2022-04-26 | $6.22 | $6.30 | $6.15 | $6.17 | $5.99 | 88,221 |
| 2022-04-25 | $6.39 | $6.39 | $6.04 | $6.21 | $6.02 | 318,875 |
| 2022-04-22 | $6.57 | $6.59 | $6.46 | $6.47 | $6.28 | 104,585 |
| 2022-04-21 | $6.69 | $6.78 | $6.61 | $6.62 | $6.42 | 100,400 |
| 2022-04-20 | $6.54 | $6.71 | $6.54 | $6.69 | $6.49 | 62,663 |
| 2022-04-19 | $6.50 | $6.59 | $6.45 | $6.54 | $6.34 | 84,761 |
| 2022-04-18 | $6.38 | $6.53 | $6.38 | $6.50 | $6.31 | 176,822 |
| 2022-04-14 | $6.47 | $6.54 | $6.41 | $6.50 | $6.31 | 71,496 |
| 2022-04-13 | $6.39 | $6.47 | $6.37 | $6.47 | $6.28 | 120,122 |
| 2022-04-12 | $6.36 | $6.42 | $6.33 | $6.39 | $6.20 | 85,388 |
| 2022-04-11 | $6.36 | $6.38 | $6.28 | $6.28 | $6.09 | 107,241 |
| 2022-04-08 | $6.25 | $6.40 | $6.25 | $6.37 | $6.18 | 183,213 |
| 2022-04-07 | $6.35 | $6.35 | $6.26 | $6.32 | $6.13 | 104,330 |
| 2022-04-06 | $6.31 | $6.36 | $6.28 | $6.33 | $6.14 | 67,797 |
| 2022-04-05 | $6.35 | $6.42 | $6.30 | $6.31 | $6.12 | 109,249 |
| 2022-04-04 | $6.36 | $6.36 | $6.29 | $6.35 | $6.16 | 64,858 |
| 2022-04-01 | $6.29 | $6.35 | $6.28 | $6.34 | $6.15 | 64,362 |
| 2022-03-31 | $6.30 | $6.38 | $6.30 | $6.31 | $6.09 | 130,188 |
| 2022-03-30 | $6.27 | $6.35 | $6.26 | $6.30 | $6.08 | 74,087 |
| 2022-03-29 | $6.22 | $6.29 | $6.17 | $6.29 | $6.07 | 52,851 |
| 2022-03-28 | $6.26 | $6.26 | $6.15 | $6.25 | $6.03 | 78,317 |
| 2022-03-25 | $6.17 | $6.25 | $6.17 | $6.25 | $6.03 | 122,095 |
| 2022-03-24 | $6.07 | $6.15 | $6.07 | $6.14 | $5.92 | 27,933 |
| 2022-03-23 | $6.21 | $6.21 | $6.05 | $6.08 | $5.86 | 70,327 |
| 2022-03-22 | $6.06 | $6.06 | $6.01 | $6.01 | $5.80 | 91,217 |
| 2022-03-21 | $5.95 | $6.05 | $5.95 | $6.05 | $5.83 | 118,293 |
| 2022-03-18 | $5.92 | $5.95 | $5.84 | $5.93 | $5.72 | 119,146 |
| 2022-03-17 | $5.94 | $5.95 | $5.82 | $5.93 | $5.72 | 138,040 |
| 2022-03-16 | $5.87 | $5.90 | $5.76 | $5.79 | $5.58 | 178,666 |
| 2022-03-15 | $5.77 | $5.84 | $5.72 | $5.79 | $5.58 | 131,119 |
| 2022-03-14 | $5.98 | $5.98 | $5.79 | $5.80 | $5.59 | 110,953 |
| 2022-03-11 | $6.07 | $6.12 | $6.00 | $6.00 | $5.79 | 157,213 |
| 2022-03-10 | $6.04 | $6.10 | $5.99 | $6.06 | $5.84 | 411,244 |
| 2022-03-09 | $6.09 | $6.17 | $6.03 | $6.07 | $5.85 | 124,451 |
| 2022-03-08 | $6.20 | $6.31 | $6.12 | $6.15 | $5.93 | 180,620 |
| 2022-03-07 | $6.23 | $6.30 | $6.10 | $6.13 | $5.91 | 197,428 |
| 2022-03-04 | $6.13 | $6.22 | $6.10 | $6.20 | $5.98 | 136,772 |
| 2022-03-03 | $6.19 | $6.20 | $6.14 | $6.15 | $5.93 | 144,471 |
| 2022-03-02 | $6.08 | $6.20 | $6.07 | $6.20 | $5.98 | 161,977 |
| 2022-03-01 | $6.08 | $6.08 | $5.95 | $6.04 | $5.82 | 145,075 |
| 2022-02-28 | $5.87 | $6.05 | $5.87 | $6.03 | $5.78 | 115,746 |
| 2022-02-25 | $5.73 | $5.90 | $5.68 | $5.90 | $5.65 | 100,111 |
| 2022-02-24 | $5.66 | $5.71 | $5.59 | $5.70 | $5.46 | 99,437 |
| 2022-02-23 | $5.70 | $5.74 | $5.63 | $5.65 | $5.41 | 108,000 |
| 2022-02-22 | $5.80 | $5.81 | $5.65 | $5.69 | $5.45 | 143,051 |
| 2022-02-18 | $5.80 | $5.88 | $5.77 | $5.79 | $5.55 | 104,345 |
| 2022-02-17 | $5.95 | $5.95 | $5.81 | $5.86 | $5.62 | 97,902 |
| 2022-02-16 | $5.91 | $5.97 | $5.90 | $5.92 | $5.67 | 47,829 |
| 2022-02-15 | $5.85 | $5.93 | $5.80 | $5.90 | $5.65 | 308,310 |
| 2022-02-14 | $6.00 | $6.00 | $5.83 | $5.83 | $5.59 | 226,459 |
| 2022-02-11 | $5.93 | $6.04 | $5.92 | $6.00 | $5.75 | 165,052 |
| 2022-02-10 | $6.05 | $6.06 | $5.91 | $5.91 | $5.66 | 147,132 |
| 2022-02-09 | $5.99 | $6.07 | $5.99 | $6.03 | $5.78 | 106,909 |
| 2022-02-08 | $6.02 | $6.04 | $5.96 | $5.97 | $5.72 | 81,559 |
| 2022-02-07 | $6.01 | $6.05 | $5.98 | $6.02 | $5.77 | 108,768 |
| 2022-02-04 | $6.13 | $6.13 | $6.00 | $6.05 | $5.80 | 229,887 |
| 2022-02-03 | $6.12 | $6.15 | $6.05 | $6.11 | $5.86 | 207,815 |
| 2022-02-02 | $6.10 | $6.16 | $6.04 | $6.14 | $5.88 | 87,349 |
| 2022-02-01 | $6.13 | $6.20 | $6.01 | $6.12 | $5.87 | 141,367 |
| 2022-01-31 | $6.02 | $6.11 | $5.99 | $6.08 | $5.79 | 98,094 |
| 2022-01-28 | $6.00 | $6.02 | $5.93 | $6.01 | $5.72 | 123,614 |
| 2022-01-27 | $6.03 | $6.06 | $5.94 | $6.00 | $5.72 | 70,403 |
| 2022-01-26 | $5.97 | $6.09 | $5.92 | $5.93 | $5.65 | 132,691 |
| 2022-01-25 | $5.66 | $5.97 | $5.66 | $5.92 | $5.64 | 120,531 |
| 2022-01-24 | $5.73 | $5.78 | $5.50 | $5.76 | $5.49 | 209,633 |
| 2022-01-21 | $5.91 | $5.92 | $5.70 | $5.74 | $5.47 | 233,391 |
| 2022-01-20 | $6.13 | $6.15 | $5.93 | $5.96 | $5.68 | 105,752 |
| 2022-01-19 | $6.07 | $6.20 | $5.97 | $6.12 | $5.83 | 260,413 |
| 2022-01-18 | $6.02 | $6.07 | $5.97 | $6.03 | $5.74 | 215,235 |
| 2022-01-14 | $6.04 | $6.06 | $5.98 | $6.02 | $5.73 | 225,293 |
| 2022-01-13 | $6.03 | $6.11 | $6.00 | $6.07 | $5.78 | 324,318 |
| 2022-01-12 | $5.98 | $6.03 | $5.90 | $6.02 | $5.73 | 281,755 |
| 2022-01-11 | $5.92 | $6.00 | $5.89 | $5.92 | $5.64 | 237,081 |
| 2022-01-10 | $5.88 | $5.91 | $5.82 | $5.91 | $5.63 | 187,780 |
| 2022-01-07 | $5.80 | $5.90 | $5.72 | $5.89 | $5.61 | 331,468 |
| 2022-01-06 | $5.67 | $5.77 | $5.66 | $5.75 | $5.48 | 271,647 |
| 2022-01-05 | $5.66 | $5.74 | $5.61 | $5.61 | $5.34 | 130,940 |
| 2022-01-04 | $5.57 | $5.68 | $5.57 | $5.64 | $5.37 | 132,568 |
| 2022-01-03 | $5.48 | $5.55 | $5.45 | $5.52 | $5.26 | 117,309 |
| 2021-12-31 | $5.42 | $5.50 | $5.40 | $5.47 | $5.18 | 129,350 |
| 2021-12-30 | $5.45 | $5.45 | $5.39 | $5.40 | $5.11 | 172,002 |
| 2021-12-29 | $5.43 | $5.45 | $5.38 | $5.42 | $5.13 | 114,673 |
| 2021-12-28 | $5.41 | $5.48 | $5.40 | $5.42 | $5.13 | 192,143 |
| 2021-12-27 | $5.33 | $5.41 | $5.30 | $5.39 | $5.10 | 122,075 |
| 2021-12-23 | $5.33 | $5.35 | $5.29 | $5.33 | $5.04 | 102,720 |
| 2021-12-22 | $5.21 | $5.35 | $5.21 | $5.28 | $5.00 | 229,347 |
| 2021-12-21 | $5.28 | $5.35 | $5.28 | $5.32 | $5.03 | 71,528 |
| 2021-12-20 | $5.21 | $5.26 | $5.14 | $5.25 | $4.97 | 176,369 |
| 2021-12-17 | $5.30 | $5.33 | $5.21 | $5.26 | $4.98 | 144,626 |
| 2021-12-16 | $5.35 | $5.37 | $5.28 | $5.31 | $5.02 | 197,719 |
| 2021-12-15 | $5.30 | $5.34 | $5.18 | $5.32 | $5.03 | 127,673 |
| 2021-12-14 | $5.27 | $5.34 | $5.21 | $5.23 | $4.95 | 83,591 |
| 2021-12-13 | $5.36 | $5.39 | $5.27 | $5.28 | $5.00 | 135,430 |
| 2021-12-10 | $5.45 | $5.45 | $5.34 | $5.38 | $5.09 | 91,092 |
| 2021-12-09 | $5.36 | $5.38 | $5.30 | $5.36 | $5.07 | 119,430 |
| 2021-12-08 | $5.37 | $5.41 | $5.34 | $5.37 | $5.08 | 78,823 |
| 2021-12-07 | $5.39 | $5.42 | $5.33 | $5.33 | $5.04 | 108,561 |
| 2021-12-06 | $5.29 | $5.40 | $5.29 | $5.30 | $5.01 | 109,562 |
| 2021-12-03 | $5.34 | $5.40 | $5.26 | $5.28 | $5.00 | 144,809 |
| 2021-12-02 | $5.25 | $5.38 | $5.25 | $5.31 | $5.02 | 123,930 |
| 2021-12-01 | $5.40 | $5.48 | $5.29 | $5.32 | $5.03 | 81,881 |
| 2021-11-30 | $5.49 | $5.55 | $5.32 | $5.39 | $5.06 | 350,994 |
| 2021-11-29 | $5.67 | $5.67 | $5.51 | $5.56 | $5.22 | 113,264 |
| 2021-11-26 | $5.59 | $5.59 | $5.49 | $5.53 | $5.20 | 123,954 |
| 2021-11-24 | $5.63 | $5.65 | $5.55 | $5.65 | $5.31 | 73,607 |
| 2021-11-23 | $5.59 | $5.65 | $5.58 | $5.62 | $5.28 | 65,493 |
| 2021-11-22 | $5.49 | $5.59 | $5.46 | $5.58 | $5.24 | 92,065 |
| 2021-11-19 | $5.56 | $5.56 | $5.47 | $5.49 | $5.16 | 151,415 |
| 2021-11-18 | $5.70 | $5.75 | $5.59 | $5.60 | $5.26 | 216,160 |
| 2021-11-17 | $5.76 | $5.84 | $5.70 | $5.70 | $5.36 | 40,607 |
| 2021-11-16 | $5.84 | $5.84 | $5.79 | $5.80 | $5.45 | 79,891 |
| 2021-11-15 | $5.82 | $5.87 | $5.79 | $5.84 | $5.49 | 68,586 |
| 2021-11-12 | $5.78 | $5.80 | $5.76 | $5.79 | $5.44 | 53,367 |
| 2021-11-11 | $5.73 | $5.83 | $5.72 | $5.81 | $5.46 | 204,147 |
| 2021-11-10 | $5.75 | $5.77 | $5.70 | $5.71 | $5.36 | 29,231 |
| 2021-11-09 | $5.74 | $5.74 | $5.71 | $5.74 | $5.39 | 76,696 |
| 2021-11-08 | $5.81 | $5.81 | $5.71 | $5.75 | $5.40 | 172,189 |
| 2021-11-05 | $5.79 | $5.84 | $5.75 | $5.78 | $5.43 | 37,130 |
| 2021-11-04 | $5.86 | $5.86 | $5.73 | $5.76 | $5.41 | 95,960 |
| 2021-11-03 | $5.78 | $5.86 | $5.78 | $5.83 | $5.48 | 83,069 |
| 2021-11-02 | $5.86 | $5.89 | $5.80 | $5.82 | $5.47 | 37,834 |
| 2021-11-01 | $5.80 | $5.87 | $5.79 | $5.85 | $5.50 | 77,719 |
| 2021-10-29 | $5.87 | $5.88 | $5.79 | $5.80 | $5.41 | 77,506 |
| 2021-10-28 | $5.86 | $5.91 | $5.85 | $5.86 | $5.47 | 69,144 |
| 2021-10-27 | $5.94 | $5.95 | $5.87 | $5.88 | $5.49 | 72,362 |
| 2021-10-26 | $6.01 | $6.01 | $5.95 | $5.97 | $5.57 | 49,587 |
| 2021-10-25 | $5.95 | $6.00 | $5.94 | $5.97 | $5.57 | 57,971 |
| 2021-10-22 | $5.95 | $6.02 | $5.90 | $5.93 | $5.54 | 63,217 |
| 2021-10-21 | $5.99 | $6.02 | $5.94 | $5.95 | $5.55 | 50,322 |
| 2021-10-20 | $5.96 | $6.03 | $5.95 | $5.98 | $5.58 | 199,825 |
| 2021-10-19 | $5.96 | $6.00 | $5.95 | $5.97 | $5.57 | 70,961 |
| 2021-10-18 | $5.99 | $6.03 | $5.95 | $5.97 | $5.57 | 137,500 |
| 2021-10-15 | $5.95 | $5.98 | $5.92 | $5.94 | $5.55 | 143,413 |
| 2021-10-14 | $5.89 | $5.93 | $5.86 | $5.92 | $5.53 | 108,304 |
| 2021-10-13 | $5.79 | $5.88 | $5.77 | $5.87 | $5.48 | 102,093 |
| 2021-10-12 | $5.84 | $5.87 | $5.78 | $5.78 | $5.40 | 107,403 |
| 2021-10-11 | $5.80 | $5.88 | $5.78 | $5.84 | $5.45 | 78,652 |
| 2021-10-08 | $5.79 | $5.80 | $5.72 | $5.77 | $5.39 | 88,163 |
| 2021-10-07 | $5.64 | $5.79 | $5.64 | $5.73 | $5.35 | 114,358 |
| 2021-10-06 | $5.64 | $5.70 | $5.62 | $5.66 | $5.28 | 45,757 |
| 2021-10-05 | $5.71 | $5.79 | $5.66 | $5.67 | $5.29 | 71,324 |
| 2021-10-04 | $5.66 | $5.74 | $5.66 | $5.69 | $5.31 | 116,006 |
| 2021-10-01 | $5.66 | $5.69 | $5.61 | $5.65 | $5.27 | 76,442 |
| 2021-09-30 | $5.70 | $5.72 | $5.65 | $5.68 | $5.27 | 51,284 |
| 2021-09-29 | $5.75 | $5.75 | $5.68 | $5.68 | $5.27 | 53,761 |
| 2021-09-28 | $5.78 | $5.87 | $5.66 | $5.68 | $5.27 | 71,254 |
| 2021-09-27 | $5.67 | $5.80 | $5.67 | $5.74 | $5.32 | 67,114 |
| 2021-09-24 | $5.68 | $5.71 | $5.64 | $5.67 | $5.26 | 46,076 |
| 2021-09-23 | $5.68 | $5.76 | $5.68 | $5.68 | $5.27 | 94,386 |
| 2021-09-22 | $5.54 | $5.77 | $5.53 | $5.65 | $5.24 | 143,975 |
| 2021-09-21 | $5.51 | $5.55 | $5.50 | $5.51 | $5.11 | 101,370 |
| 2021-09-20 | $5.50 | $5.63 | $5.44 | $5.50 | $5.10 | 153,422 |
| 2021-09-17 | $5.62 | $5.65 | $5.59 | $5.60 | $5.19 | 148,928 |
| 2021-09-16 | $5.69 | $5.69 | $5.64 | $5.65 | $5.24 | 46,342 |
| 2021-09-15 | $5.64 | $5.70 | $5.64 | $5.69 | $5.28 | 84,189 |
| 2021-09-14 | $5.68 | $5.72 | $5.63 | $5.63 | $5.22 | 103,637 |
| 2021-09-13 | $5.68 | $5.74 | $5.65 | $5.68 | $5.27 | 83,477 |
| 2021-09-10 | $5.72 | $5.73 | $5.65 | $5.65 | $5.24 | 71,350 |
| 2021-09-09 | $5.70 | $5.73 | $5.67 | $5.69 | $5.28 | 58,235 |
| 2021-09-08 | $5.69 | $5.78 | $5.68 | $5.74 | $5.32 | 57,670 |
| 2021-09-07 | $5.74 | $5.77 | $5.69 | $5.70 | $5.28 | 44,688 |
| 2021-09-03 | $5.77 | $5.78 | $5.70 | $5.74 | $5.32 | 28,208 |
| 2021-09-02 | $5.68 | $5.77 | $5.68 | $5.74 | $5.32 | 69,141 |
| 2021-09-01 | $5.73 | $5.75 | $5.68 | $5.69 | $5.28 | 98,542 |
| 2021-08-31 | $5.76 | $5.77 | $5.69 | $5.77 | $5.32 | 52,064 |
| 2021-08-30 | $5.75 | $5.75 | $5.68 | $5.73 | $5.28 | 60,759 |
| 2021-08-27 | $5.70 | $5.75 | $5.66 | $5.72 | $5.27 | 101,329 |
| 2021-08-26 | $5.72 | $5.73 | $5.60 | $5.68 | $5.23 | 116,955 |
| 2021-08-25 | $5.71 | $5.75 | $5.65 | $5.74 | $5.29 | 95,413 |
| 2021-08-24 | $5.66 | $5.75 | $5.63 | $5.67 | $5.22 | 64,664 |
| 2021-08-23 | $5.61 | $5.70 | $5.54 | $5.65 | $5.21 | 131,919 |
| 2021-08-20 | $5.49 | $5.58 | $5.47 | $5.52 | $5.09 | 77,419 |
| 2021-08-19 | $5.61 | $5.67 | $5.46 | $5.52 | $5.09 | 122,996 |
| 2021-08-18 | $5.65 | $5.72 | $5.62 | $5.67 | $5.22 | 105,473 |
| 2021-08-17 | $5.79 | $5.80 | $5.65 | $5.68 | $5.23 | 116,456 |
| 2021-08-16 | $5.77 | $5.80 | $5.75 | $5.79 | $5.33 | 48,814 |
| 2021-08-13 | $5.80 | $5.80 | $5.74 | $5.78 | $5.33 | 30,436 |
| 2021-08-12 | $5.67 | $5.77 | $5.67 | $5.77 | $5.32 | 50,814 |
| 2021-08-11 | $5.62 | $5.76 | $5.60 | $5.71 | $5.26 | 70,691 |
| 2021-08-10 | $5.76 | $5.78 | $5.68 | $5.68 | $5.23 | 124,108 |
| 2021-08-09 | $5.79 | $5.80 | $5.73 | $5.76 | $5.31 | 30,999 |
| 2021-08-06 | $5.79 | $5.83 | $5.78 | $5.80 | $5.34 | 64,093 |
| 2021-08-05 | $5.79 | $5.82 | $5.75 | $5.76 | $5.31 | 71,771 |
| 2021-08-04 | $5.79 | $5.86 | $5.75 | $5.79 | $5.33 | 145,030 |
| 2021-08-03 | $5.89 | $5.92 | $5.70 | $5.87 | $5.41 | 105,551 |
| 2021-08-02 | $5.85 | $5.96 | $5.76 | $5.96 | $5.49 | 110,355 |
| 2021-07-30 | $5.80 | $5.95 | $5.80 | $5.89 | $5.39 | 143,330 |
| 2021-07-29 | $5.76 | $5.95 | $5.72 | $5.85 | $5.36 | 146,777 |
| 2021-07-28 | $5.71 | $5.82 | $5.64 | $5.72 | $5.24 | 125,164 |
| 2021-07-27 | $5.69 | $5.70 | $5.61 | $5.67 | $5.19 | 100,400 |
| 2021-07-26 | $5.57 | $5.68 | $5.56 | $5.67 | $5.19 | 61,542 |
| 2021-07-23 | $5.59 | $5.59 | $5.52 | $5.57 | $5.10 | 79,392 |
| 2021-07-22 | $5.62 | $5.62 | $5.55 | $5.57 | $5.10 | 39,451 |
| 2021-07-21 | $5.61 | $5.68 | $5.59 | $5.60 | $5.13 | 68,355 |
| 2021-07-20 | $5.41 | $5.56 | $5.41 | $5.54 | $5.07 | 71,475 |
| 2021-07-19 | $5.59 | $5.59 | $5.33 | $5.42 | $4.96 | 220,183 |
| 2021-07-16 | $5.76 | $5.77 | $5.61 | $5.68 | $5.20 | 82,136 |
| 2021-07-15 | $5.75 | $5.82 | $5.70 | $5.76 | $5.27 | 79,396 |
| 2021-07-14 | $5.82 | $5.89 | $5.76 | $5.78 | $5.29 | 80,474 |
| 2021-07-13 | $5.84 | $5.92 | $5.84 | $5.85 | $5.36 | 54,546 |
| 2021-07-12 | $5.87 | $5.90 | $5.85 | $5.86 | $5.37 | 68,056 |
| 2021-07-09 | $5.77 | $5.90 | $5.77 | $5.87 | $5.37 | 77,210 |
| 2021-07-08 | $5.80 | $5.84 | $5.71 | $5.75 | $5.26 | 90,196 |
| 2021-07-07 | $5.94 | $5.94 | $5.86 | $5.87 | $5.37 | 69,003 |
| 2021-07-06 | $5.95 | $5.95 | $5.86 | $5.91 | $5.41 | 75,637 |
| 2021-07-02 | $5.93 | $5.93 | $5.91 | $5.91 | $5.41 | 31,951 |
| 2021-07-01 | $6.00 | $6.01 | $5.89 | $5.92 | $5.42 | 105,522 |
| 2021-06-30 | $5.81 | $5.95 | $5.81 | $5.91 | $5.38 | 90,004 |
| 2021-06-29 | $5.90 | $5.94 | $5.86 | $5.86 | $5.33 | 54,587 |
| 2021-06-28 | $6.07 | $6.09 | $5.86 | $5.92 | $5.39 | 165,763 |
| 2021-06-25 | $6.00 | $6.03 | $5.93 | $5.99 | $5.45 | 135,758 |
| 2021-06-24 | $6.12 | $6.12 | $5.94 | $5.97 | $5.43 | 265,628 |
| 2021-06-23 | $5.95 | $6.08 | $5.94 | $6.05 | $5.50 | 170,022 |
| 2021-06-22 | $5.93 | $5.94 | $5.86 | $5.91 | $5.38 | 108,651 |
| 2021-06-21 | $5.77 | $5.92 | $5.77 | $5.92 | $5.39 | 192,552 |
| 2021-06-18 | $5.87 | $5.94 | $5.62 | $5.70 | $5.19 | 331,651 |
| 2021-06-17 | $6.24 | $6.24 | $5.91 | $5.96 | $5.42 | 322,656 |
| 2021-06-16 | $6.20 | $6.26 | $6.20 | $6.21 | $5.65 | 116,042 |
| 2021-06-15 | $6.25 | $6.26 | $6.19 | $6.20 | $5.64 | 112,490 |
| 2021-06-14 | $6.22 | $6.25 | $6.20 | $6.24 | $5.68 | 155,057 |
| 2021-06-11 | $6.13 | $6.26 | $6.13 | $6.21 | $5.65 | 228,574 |
| 2021-06-10 | $6.05 | $6.13 | $6.04 | $6.10 | $5.55 | 115,684 |
| 2021-06-09 | $5.98 | $6.05 | $5.97 | $6.03 | $5.49 | 93,784 |
| 2021-06-08 | $5.98 | $5.99 | $5.95 | $5.97 | $5.43 | 55,369 |
| 2021-06-07 | $5.96 | $6.00 | $5.96 | $5.97 | $5.43 | 129,703 |
| 2021-06-04 | $5.93 | $5.96 | $5.91 | $5.95 | $5.41 | 51,372 |
| 2021-06-03 | $5.92 | $5.96 | $5.89 | $5.93 | $5.39 | 93,434 |
| 2021-06-02 | $5.95 | $5.99 | $5.93 | $5.97 | $5.43 | 121,797 |
| 2021-06-01 | $5.98 | $5.98 | $5.93 | $5.93 | $5.39 | 119,222 |
| 2021-05-28 | $5.98 | $5.98 | $5.91 | $5.91 | $5.34 | 94,883 |
| 2021-05-27 | $5.98 | $5.98 | $5.92 | $5.94 | $5.37 | 109,139 |
| 2021-05-26 | $5.85 | $5.96 | $5.85 | $5.95 | $5.38 | 50,076 |
| 2021-05-25 | $5.97 | $5.97 | $5.81 | $5.85 | $5.29 | 105,380 |
| 2021-05-24 | $5.86 | $6.01 | $5.84 | $5.90 | $5.33 | 173,267 |
| 2021-05-21 | $5.83 | $5.87 | $5.81 | $5.84 | $5.28 | 72,770 |
| 2021-05-20 | $5.76 | $5.80 | $5.72 | $5.80 | $5.24 | 92,563 |
| 2021-05-19 | $5.66 | $5.74 | $5.66 | $5.71 | $5.16 | 110,125 |
| 2021-05-18 | $5.80 | $5.81 | $5.76 | $5.76 | $5.21 | 124,939 |
| 2021-05-17 | $5.79 | $5.79 | $5.68 | $5.76 | $5.21 | 262,231 |
| 2021-05-14 | $5.57 | $5.68 | $5.57 | $5.68 | $5.14 | 139,471 |
| 2021-05-13 | $5.44 | $5.58 | $4.90 | $5.55 | $5.02 | 368,420 |
| 2021-05-12 | $5.61 | $5.68 | $5.53 | $5.56 | $5.03 | 97,784 |
| 2021-05-11 | $5.64 | $5.65 | $5.59 | $5.61 | $5.07 | 139,746 |
| 2021-05-10 | $5.69 | $5.73 | $5.62 | $5.68 | $5.14 | 171,321 |
| 2021-05-07 | $5.65 | $5.67 | $5.61 | $5.66 | $5.12 | 123,240 |
| 2021-05-06 | $5.66 | $5.69 | $5.56 | $5.63 | $5.09 | 143,478 |
| 2021-05-05 | $5.67 | $5.71 | $5.67 | $5.68 | $5.14 | 75,273 |
| 2021-05-04 | $5.63 | $5.71 | $5.57 | $5.64 | $5.10 | 94,236 |
| 2021-05-03 | $5.61 | $5.68 | $5.61 | $5.68 | $5.14 | 155,113 |
| 2021-04-30 | $5.55 | $5.68 | $5.55 | $5.60 | $5.03 | 290,534 |
| 2021-04-29 | $5.54 | $5.59 | $5.52 | $5.56 | $4.99 | 172,568 |
| 2021-04-28 | $5.45 | $5.50 | $5.44 | $5.48 | $4.92 | 191,957 |
| 2021-04-27 | $5.45 | $5.46 | $5.41 | $5.44 | $4.89 | 139,972 |
| 2021-04-26 | $5.41 | $5.43 | $5.38 | $5.41 | $4.86 | 159,744 |
| 2021-04-23 | $5.30 | $5.38 | $5.30 | $5.38 | $4.83 | 47,650 |
| 2021-04-22 | $5.35 | $5.39 | $5.30 | $5.30 | $4.76 | 94,965 |
| 2021-04-21 | $5.30 | $5.35 | $5.30 | $5.33 | $4.79 | 112,922 |
| 2021-04-20 | $5.35 | $5.38 | $5.30 | $5.31 | $4.77 | 124,961 |
| 2021-04-19 | $5.35 | $5.38 | $5.33 | $5.38 | $4.83 | 92,150 |
| 2021-04-16 | $5.34 | $5.36 | $5.31 | $5.36 | $4.81 | 113,405 |
| 2021-04-15 | $5.32 | $5.36 | $5.29 | $5.30 | $4.76 | 140,857 |
| 2021-04-14 | $5.29 | $5.32 | $5.24 | $5.28 | $4.74 | 109,762 |
| 2021-04-13 | $5.36 | $5.36 | $5.22 | $5.24 | $4.71 | 387,154 |
| 2021-04-12 | $5.36 | $5.36 | $5.32 | $5.33 | $4.79 | 78,757 |
| 2021-04-09 | $5.36 | $5.36 | $5.33 | $5.34 | $4.80 | 60,519 |
| 2021-04-08 | $5.34 | $5.36 | $5.31 | $5.35 | $4.81 | 82,788 |
| 2021-04-07 | $5.34 | $5.36 | $5.31 | $5.32 | $4.78 | 107,249 |
| 2021-04-06 | $5.33 | $5.34 | $5.31 | $5.32 | $4.78 | 65,631 |
| 2021-04-05 | $5.35 | $5.35 | $5.28 | $5.28 | $4.74 | 110,886 |
| 2021-04-01 | $5.30 | $5.33 | $5.24 | $5.31 | $4.77 | 174,689 |
| 2021-03-31 | $5.31 | $5.33 | $5.29 | $5.33 | $4.75 | 127,918 |
| 2021-03-30 | $5.30 | $5.31 | $5.28 | $5.29 | $4.72 | 106,326 |
| 2021-03-29 | $5.28 | $5.32 | $5.26 | $5.29 | $4.72 | 285,894 |
| 2021-03-26 | $5.21 | $5.30 | $5.20 | $5.26 | $4.69 | 110,510 |
| 2021-03-25 | $5.18 | $5.19 | $5.12 | $5.17 | $4.61 | 92,067 |
| 2021-03-24 | $5.16 | $5.25 | $5.16 | $5.21 | $4.65 | 104,505 |
| 2021-03-23 | $5.20 | $5.25 | $5.12 | $5.13 | $4.58 | 217,688 |
| 2021-03-22 | $5.29 | $5.32 | $5.23 | $5.23 | $4.66 | 82,929 |
| 2021-03-19 | $5.24 | $5.27 | $5.20 | $5.27 | $4.70 | 148,130 |
| 2021-03-18 | $5.33 | $5.36 | $5.23 | $5.24 | $4.67 | 185,490 |
| 2021-03-17 | $5.30 | $5.37 | $5.30 | $5.35 | $4.77 | 77,072 |
| 2021-03-16 | $5.34 | $5.35 | $5.32 | $5.35 | $4.77 | 90,358 |
| 2021-03-15 | $5.28 | $5.36 | $5.23 | $5.34 | $4.76 | 206,046 |
| 2021-03-12 | $5.23 | $5.23 | $5.19 | $5.23 | $4.66 | 108,033 |
| 2021-03-11 | $5.25 | $5.28 | $5.18 | $5.19 | $4.63 | 210,963 |
| 2021-03-10 | $5.08 | $5.20 | $5.06 | $5.20 | $4.64 | 185,274 |
| 2021-03-09 | $5.04 | $5.07 | $5.02 | $5.05 | $4.50 | 143,928 |
| 2021-03-08 | $5.02 | $5.07 | $4.99 | $5.00 | $4.46 | 201,879 |
| 2021-03-05 | $5.06 | $5.06 | $4.87 | $4.99 | $4.45 | 216,504 |
| 2021-03-04 | $4.98 | $5.03 | $4.93 | $4.95 | $4.41 | 177,020 |
| 2021-03-03 | $4.97 | $5.04 | $4.92 | $4.96 | $4.42 | 211,882 |
| 2021-03-02 | $4.90 | $4.96 | $4.87 | $4.93 | $4.40 | 217,999 |
| 2021-03-01 | $4.84 | $4.92 | $4.84 | $4.91 | $4.38 | 116,519 |
| 2021-02-26 | $4.92 | $4.97 | $4.80 | $4.83 | $4.27 | 234,297 |
| 2021-02-25 | $5.06 | $5.06 | $4.93 | $4.95 | $4.38 | 139,083 |
| 2021-02-24 | $4.89 | $5.10 | $4.89 | $5.04 | $4.46 | 324,364 |
| 2021-02-23 | $4.91 | $4.93 | $4.87 | $4.90 | $4.34 | 124,955 |
| 2021-02-22 | $4.81 | $4.93 | $4.81 | $4.90 | $4.34 | 226,709 |
| 2021-02-19 | $4.82 | $4.87 | $4.79 | $4.82 | $4.27 | 152,109 |
| 2021-02-18 | $4.87 | $4.89 | $4.79 | $4.82 | $4.27 | 141,632 |
| 2021-02-17 | $4.87 | $4.88 | $4.81 | $4.85 | $4.29 | 150,493 |
| 2021-02-16 | $5.00 | $5.00 | $4.82 | $4.84 | $4.28 | 293,248 |
| 2021-02-12 | $4.75 | $4.99 | $4.75 | $4.89 | $4.33 | 628,606 |
| 2021-02-11 | $4.77 | $4.79 | $4.74 | $4.77 | $4.22 | 100,827 |
| 2021-02-10 | $4.78 | $4.83 | $4.77 | $4.77 | $4.22 | 106,740 |
| 2021-02-09 | $4.77 | $4.83 | $4.72 | $4.78 | $4.23 | 188,350 |
| 2021-02-08 | $4.82 | $4.84 | $4.77 | $4.78 | $4.23 | 160,996 |
| 2021-02-05 | $4.78 | $4.79 | $4.70 | $4.74 | $4.20 | 182,161 |
| 2021-02-04 | $4.62 | $4.77 | $4.61 | $4.73 | $4.19 | 317,147 |
| 2021-02-03 | $4.57 | $4.62 | $4.51 | $4.61 | $4.08 | 103,557 |
| 2021-02-02 | $4.62 | $4.66 | $4.56 | $4.57 | $4.04 | 100,863 |
| 2021-02-01 | $4.50 | $4.58 | $4.46 | $4.56 | $4.04 | 146,318 |
| 2021-01-29 | $4.59 | $4.63 | $4.52 | $4.53 | $3.98 | 135,909 |
| 2021-01-28 | $4.61 | $4.68 | $4.60 | $4.60 | $4.04 | 141,075 |
| 2021-01-27 | $4.60 | $4.76 | $4.56 | $4.61 | $4.05 | 180,237 |
| 2021-01-26 | $4.71 | $4.80 | $4.71 | $4.74 | $4.16 | 119,191 |
| 2021-01-25 | $4.71 | $4.72 | $4.63 | $4.72 | $4.14 | 154,657 |
| 2021-01-22 | $4.68 | $4.74 | $4.62 | $4.74 | $4.16 | 123,356 |
| 2021-01-21 | $4.84 | $4.85 | $4.75 | $4.76 | $4.18 | 197,658 |
| 2021-01-20 | $4.85 | $4.91 | $4.82 | $4.84 | $4.25 | 278,047 |
| 2021-01-19 | $4.91 | $4.91 | $4.80 | $4.85 | $4.26 | 168,449 |
| 2021-01-15 | $4.82 | $4.85 | $4.78 | $4.82 | $4.23 | 120,255 |
| 2021-01-14 | $4.78 | $4.87 | $4.76 | $4.86 | $4.27 | 196,207 |
| 2021-01-13 | $4.69 | $4.80 | $4.66 | $4.74 | $4.16 | 299,571 |
| 2021-01-12 | $4.57 | $4.69 | $4.56 | $4.69 | $4.12 | 258,556 |
| 2021-01-11 | $4.50 | $4.58 | $4.50 | $4.55 | $3.99 | 81,202 |
| 2021-01-08 | $4.65 | $4.65 | $4.53 | $4.57 | $4.01 | 160,458 |
| 2021-01-07 | $4.52 | $4.58 | $4.50 | $4.57 | $4.01 | 161,285 |
| 2021-01-06 | $4.47 | $4.54 | $4.37 | $4.50 | $3.95 | 132,616 |
| 2021-01-05 | $4.24 | $4.45 | $4.23 | $4.39 | $3.85 | 298,764 |
| 2021-01-04 | $4.34 | $4.35 | $4.20 | $4.25 | $3.73 | 178,329 |
| 2020-12-31 | $4.23 | $4.29 | $4.22 | $4.27 | $3.72 | 206,361 |
| 2020-12-30 | $4.26 | $4.31 | $4.24 | $4.24 | $3.69 | 174,917 |
| 2020-12-29 | $4.28 | $4.32 | $4.25 | $4.26 | $3.71 | 155,817 |
| 2020-12-28 | $4.35 | $4.38 | $4.26 | $4.29 | $3.73 | 245,089 |
| 2020-12-24 | $4.32 | $4.35 | $4.31 | $4.31 | $3.75 | 78,412 |
| 2020-12-23 | $4.40 | $4.40 | $4.34 | $4.35 | $3.79 | 96,286 |
| 2020-12-22 | $4.33 | $4.36 | $4.31 | $4.34 | $3.78 | 158,690 |
| 2020-12-21 | $4.37 | $4.40 | $4.34 | $4.37 | $3.80 | 181,860 |
| 2020-12-18 | $4.50 | $4.55 | $4.46 | $4.46 | $3.88 | 116,233 |
| 2020-12-17 | $4.57 | $4.65 | $4.51 | $4.52 | $3.93 | 119,415 |
| 2020-12-16 | $4.54 | $4.62 | $4.54 | $4.54 | $3.95 | 196,217 |
| 2020-12-15 | $4.52 | $4.61 | $4.50 | $4.58 | $3.99 | 262,645 |
| 2020-12-14 | $4.60 | $4.66 | $4.47 | $4.47 | $3.89 | 202,582 |
| 2020-12-11 | $4.58 | $4.64 | $4.50 | $4.57 | $3.98 | 163,870 |
| 2020-12-10 | $4.43 | $4.62 | $4.37 | $4.59 | $3.99 | 243,202 |
| 2020-12-09 | $4.60 | $4.63 | $4.48 | $4.48 | $3.90 | 159,361 |
| 2020-12-08 | $4.53 | $4.65 | $4.51 | $4.57 | $3.98 | 203,006 |
| 2020-12-07 | $4.65 | $4.65 | $4.59 | $4.59 | $3.99 | 269,170 |
| 2020-12-04 | $4.59 | $4.73 | $4.59 | $4.68 | $4.07 | 240,982 |
| 2020-12-03 | $4.48 | $4.60 | $4.44 | $4.56 | $3.97 | 282,243 |
| 2020-12-02 | $4.35 | $4.46 | $4.33 | $4.46 | $3.88 | 206,934 |
| 2020-12-01 | $4.40 | $4.45 | $4.33 | $4.36 | $3.79 | 213,214 |
| 2020-11-30 | $4.50 | $4.51 | $4.38 | $4.40 | $3.80 | 234,879 |
| 2020-11-27 | $4.51 | $4.55 | $4.43 | $4.46 | $3.85 | 96,215 |
| 2020-11-25 | $4.50 | $4.55 | $4.47 | $4.52 | $3.90 | 318,679 |
| 2020-11-24 | $4.46 | $4.60 | $4.46 | $4.52 | $3.90 | 267,075 |
| 2020-11-23 | $4.30 | $4.47 | $4.30 | $4.42 | $3.81 | 133,650 |
| 2020-11-20 | $4.30 | $4.34 | $4.28 | $4.28 | $3.69 | 247,451 |
| 2020-11-19 | $4.11 | $4.32 | $4.11 | $4.30 | $3.71 | 236,535 |
| 2020-11-18 | $4.17 | $4.28 | $4.17 | $4.19 | $3.61 | 251,056 |
| 2020-11-17 | $4.10 | $4.20 | $4.08 | $4.17 | $3.60 | 224,029 |
| 2020-11-16 | $4.14 | $4.19 | $4.09 | $4.13 | $3.56 | 333,221 |
| 2020-11-13 | $3.97 | $4.06 | $3.97 | $4.05 | $3.49 | 191,957 |
| 2020-11-12 | $3.97 | $4.01 | $3.92 | $3.97 | $3.43 | 302,254 |
| 2020-11-11 | $3.96 | $3.99 | $3.93 | $3.95 | $3.41 | 159,155 |
| 2020-11-10 | $3.90 | $3.96 | $3.87 | $3.93 | $3.39 | 183,277 |
| 2020-11-09 | $3.80 | $3.92 | $3.78 | $3.86 | $3.33 | 244,244 |
| 2020-11-06 | $3.74 | $3.75 | $3.63 | $3.63 | $3.13 | 130,649 |
| 2020-11-05 | $3.68 | $3.75 | $3.68 | $3.73 | $3.22 | 97,597 |
| 2020-11-04 | $3.64 | $3.72 | $3.62 | $3.65 | $3.15 | 76,438 |
| 2020-11-03 | $3.64 | $3.71 | $3.62 | $3.62 | $3.12 | 135,194 |
| 2020-11-02 | $3.63 | $3.66 | $3.60 | $3.62 | $3.12 | 93,651 |
| 2020-10-30 | $3.71 | $3.73 | $3.62 | $3.66 | $3.13 | 111,791 |
| 2020-10-29 | $3.65 | $3.73 | $3.55 | $3.72 | $3.18 | 116,805 |
| 2020-10-28 | $3.78 | $3.78 | $3.68 | $3.71 | $3.17 | 137,494 |
| 2020-10-27 | $3.86 | $3.88 | $3.81 | $3.82 | $3.26 | 84,598 |
| 2020-10-26 | $3.88 | $3.90 | $3.82 | $3.86 | $3.30 | 136,575 |
| 2020-10-23 | $4.00 | $4.00 | $3.93 | $3.95 | $3.37 | 94,262 |
| 2020-10-22 | $3.82 | $4.00 | $3.82 | $3.99 | $3.41 | 132,387 |
| 2020-10-21 | $3.91 | $3.91 | $3.84 | $3.84 | $3.28 | 91,385 |
| 2020-10-20 | $3.96 | $3.96 | $3.90 | $3.93 | $3.36 | 135,687 |
| 2020-10-19 | $3.94 | $3.95 | $3.90 | $3.91 | $3.34 | 57,533 |
| 2020-10-16 | $4.03 | $4.03 | $3.93 | $3.95 | $3.37 | 162,479 |
| 2020-10-15 | $3.94 | $3.98 | $3.88 | $3.98 | $3.40 | 80,906 |
| 2020-10-14 | $3.90 | $3.97 | $3.87 | $3.95 | $3.37 | 71,458 |
| 2020-10-13 | $3.91 | $3.95 | $3.89 | $3.93 | $3.36 | 72,011 |
| 2020-10-12 | $3.93 | $3.98 | $3.91 | $3.93 | $3.36 | 88,750 |
| 2020-10-09 | $4.00 | $4.00 | $3.92 | $3.96 | $3.38 | 122,339 |
| 2020-10-08 | $3.80 | $3.97 | $3.80 | $3.94 | $3.36 | 227,188 |
| 2020-10-07 | $3.75 | $3.79 | $3.71 | $3.79 | $3.24 | 155,361 |
| 2020-10-06 | $3.79 | $3.79 | $3.49 | $3.67 | $3.13 | 154,414 |
| 2020-10-05 | $3.59 | $3.77 | $3.59 | $3.73 | $3.19 | 287,689 |
| 2020-10-02 | $3.44 | $3.57 | $3.43 | $3.57 | $3.05 | 124,844 |
| 2020-10-01 | $3.53 | $3.55 | $3.47 | $3.49 | $2.98 | 119,964 |
| 2020-09-30 | $3.68 | $3.71 | $3.58 | $3.60 | $3.04 | 72,146 |
| 2020-09-29 | $3.67 | $3.69 | $3.63 | $3.65 | $3.08 | 92,527 |
| 2020-09-28 | $3.68 | $3.70 | $3.60 | $3.67 | $3.10 | 74,218 |
| 2020-09-25 | $3.53 | $3.60 | $3.53 | $3.58 | $3.02 | 42,775 |
| 2020-09-24 | $3.53 | $3.57 | $3.46 | $3.56 | $3.01 | 130,458 |
| 2020-09-23 | $3.76 | $3.76 | $3.58 | $3.59 | $3.03 | 65,292 |
| 2020-09-22 | $3.73 | $3.80 | $3.71 | $3.73 | $3.15 | 77,370 |
| 2020-09-21 | $3.71 | $3.89 | $3.71 | $3.76 | $3.18 | 76,529 |
| 2020-09-18 | $3.82 | $3.83 | $3.79 | $3.82 | $3.23 | 58,309 |
| 2020-09-17 | $3.84 | $3.86 | $3.79 | $3.83 | $3.24 | 71,207 |
| 2020-09-16 | $3.82 | $3.90 | $3.82 | $3.88 | $3.28 | 155,813 |
| 2020-09-15 | $3.90 | $3.90 | $3.79 | $3.81 | $3.22 | 108,291 |
| 2020-09-14 | $3.80 | $3.85 | $3.77 | $3.85 | $3.25 | 62,274 |
| 2020-09-11 | $3.79 | $3.80 | $3.72 | $3.77 | $3.19 | 67,192 |
| 2020-09-10 | $3.82 | $3.82 | $3.74 | $3.76 | $3.18 | 170,852 |
| 2020-09-09 | $3.76 | $3.84 | $3.76 | $3.81 | $3.22 | 335,413 |
| 2020-09-08 | $3.84 | $3.87 | $3.76 | $3.82 | $3.23 | 172,859 |
| 2020-09-04 | $3.87 | $3.91 | $3.79 | $3.89 | $3.29 | 355,621 |
| 2020-09-03 | $3.93 | $3.95 | $3.86 | $3.87 | $3.27 | 135,597 |
| 2020-09-02 | $3.91 | $3.98 | $3.91 | $3.92 | $3.31 | 160,875 |
| 2020-09-01 | $3.97 | $3.97 | $3.91 | $3.94 | $3.33 | 166,758 |
| 2020-08-31 | $4.08 | $4.08 | $4.00 | $4.00 | $3.35 | 136,187 |
| 2020-08-28 | $4.01 | $4.08 | $4.00 | $4.07 | $3.41 | 192,467 |
| 2020-08-27 | $4.00 | $4.05 | $3.98 | $4.01 | $3.36 | 142,758 |
| 2020-08-26 | $4.02 | $4.07 | $3.98 | $4.00 | $3.35 | 169,889 |
| 2020-08-25 | $4.06 | $4.08 | $4.02 | $4.05 | $3.39 | 109,931 |
| 2020-08-24 | $4.10 | $4.13 | $4.07 | $4.09 | $3.42 | 102,428 |
| 2020-08-21 | $4.09 | $4.12 | $4.06 | $4.09 | $3.42 | 96,395 |
| 2020-08-20 | $4.14 | $4.16 | $4.09 | $4.13 | $3.46 | 141,837 |
| 2020-08-19 | $4.17 | $4.20 | $4.15 | $4.17 | $3.49 | 111,861 |
| 2020-08-18 | $4.22 | $4.23 | $4.14 | $4.17 | $3.49 | 170,047 |
| 2020-08-17 | $4.28 | $4.28 | $4.18 | $4.20 | $3.51 | 126,639 |
| 2020-08-14 | $4.20 | $4.28 | $4.20 | $4.22 | $3.53 | 74,870 |
| 2020-08-13 | $4.20 | $4.23 | $4.17 | $4.19 | $3.51 | 120,694 |
| 2020-08-12 | $4.24 | $4.25 | $4.18 | $4.21 | $3.52 | 144,167 |
| 2020-08-11 | $4.28 | $4.28 | $4.20 | $4.20 | $3.51 | 337,711 |
| 2020-08-10 | $4.15 | $4.23 | $4.15 | $4.23 | $3.54 | 100,620 |
| 2020-08-07 | $4.10 | $4.13 | $4.08 | $4.13 | $3.46 | 46,942 |
| 2020-08-06 | $4.13 | $4.14 | $4.08 | $4.10 | $3.43 | 112,319 |
| 2020-08-05 | $4.13 | $4.14 | $4.07 | $4.12 | $3.45 | 94,530 |
| 2020-08-04 | $3.98 | $4.07 | $3.98 | $4.05 | $3.39 | 47,058 |
| 2020-08-03 | $4.01 | $4.07 | $3.96 | $4.02 | $3.36 | 83,723 |
| 2020-07-31 | $4.01 | $4.07 | $3.94 | $4.03 | $3.34 | 139,869 |
| 2020-07-30 | $4.04 | $4.13 | $3.99 | $4.01 | $3.32 | 76,294 |
| 2020-07-29 | $4.01 | $4.10 | $3.98 | $4.10 | $3.40 | 79,661 |
| 2020-07-28 | $4.00 | $4.03 | $3.92 | $3.99 | $3.31 | 83,333 |
| 2020-07-27 | $4.05 | $4.09 | $4.00 | $4.03 | $3.34 | 100,529 |
| 2020-07-24 | $4.12 | $4.12 | $4.04 | $4.07 | $3.37 | 58,310 |
| 2020-07-23 | $4.11 | $4.12 | $4.03 | $4.10 | $3.40 | 134,235 |
| 2020-07-22 | $4.16 | $4.16 | $4.08 | $4.14 | $3.43 | 134,956 |
| 2020-07-21 | $4.06 | $4.20 | $4.06 | $4.19 | $3.47 | 342,286 |
| 2020-07-20 | $4.06 | $4.12 | $4.01 | $4.04 | $3.35 | 81,633 |
| 2020-07-17 | $4.05 | $4.13 | $4.02 | $4.05 | $3.36 | 184,618 |
| 2020-07-16 | $4.10 | $4.13 | $4.02 | $4.02 | $3.33 | 205,778 |
| 2020-07-15 | $4.00 | $4.15 | $3.99 | $4.11 | $3.41 | 682,532 |
| 2020-07-14 | $3.86 | $3.97 | $3.86 | $3.96 | $3.28 | 244,895 |
| 2020-07-13 | $4.00 | $4.00 | $3.86 | $3.86 | $3.20 | 102,237 |
| 2020-07-10 | $3.87 | $3.95 | $3.85 | $3.94 | $3.27 | 124,592 |
| 2020-07-09 | $3.97 | $4.02 | $3.88 | $3.88 | $3.22 | 321,124 |
| 2020-07-08 | $4.05 | $4.15 | $4.03 | $4.05 | $3.36 | 155,357 |
| 2020-07-07 | $4.07 | $4.14 | $4.01 | $4.08 | $3.38 | 153,164 |
| 2020-07-06 | $4.27 | $4.32 | $4.07 | $4.07 | $3.37 | 117,633 |
| 2020-07-02 | $4.30 | $4.36 | $4.18 | $4.23 | $3.51 | 161,251 |
| 2020-07-01 | $4.28 | $4.40 | $4.24 | $4.26 | $3.53 | 65,567 |
| 2020-06-30 | $4.40 | $4.46 | $4.28 | $4.30 | $3.53 | 277,813 |
| 2020-06-29 | $4.34 | $4.42 | $4.30 | $4.37 | $3.59 | 103,261 |
| 2020-06-26 | $4.42 | $4.47 | $4.25 | $4.31 | $3.54 | 118,286 |
| 2020-06-25 | $4.41 | $4.49 | $4.41 | $4.46 | $3.67 | 60,144 |
| 2020-06-24 | $4.60 | $4.66 | $4.43 | $4.49 | $3.69 | 183,423 |
| 2020-06-23 | $4.85 | $4.85 | $4.61 | $4.62 | $3.80 | 100,692 |
| 2020-06-22 | $4.75 | $4.78 | $4.68 | $4.77 | $3.92 | 127,119 |
| 2020-06-19 | $4.90 | $4.99 | $4.75 | $4.75 | $3.90 | 51,297 |
| 2020-06-18 | $4.79 | $4.84 | $4.76 | $4.84 | $3.98 | 34,696 |
| 2020-06-17 | $4.87 | $4.89 | $4.75 | $4.79 | $3.94 | 88,781 |
| 2020-06-16 | $5.02 | $5.11 | $4.89 | $4.89 | $4.02 | 123,094 |
| 2020-06-15 | $4.59 | $4.85 | $4.52 | $4.83 | $3.97 | 212,600 |
| 2020-06-12 | $4.71 | $4.84 | $4.61 | $4.70 | $3.86 | 554,594 |
| 2020-06-11 | $4.92 | $4.94 | $4.52 | $4.57 | $3.76 | 436,427 |
| 2020-06-10 | $5.26 | $5.34 | $5.06 | $5.26 | $4.32 | 129,549 |
| 2020-06-09 | $5.45 | $5.45 | $5.24 | $5.31 | $4.36 | 376,810 |
| 2020-06-08 | $5.51 | $5.60 | $5.44 | $5.55 | $4.56 | 222,031 |
| 2020-06-05 | $5.20 | $5.41 | $5.20 | $5.30 | $4.36 | 262,165 |
| 2020-06-04 | $4.92 | $5.10 | $4.92 | $5.08 | $4.18 | 115,841 |
| 2020-06-03 | $4.95 | $5.05 | $4.95 | $4.98 | $4.09 | 104,756 |
| 2020-06-02 | $4.99 | $4.99 | $4.90 | $4.92 | $4.04 | 81,843 |
| 2020-06-01 | $4.97 | $5.00 | $4.90 | $4.92 | $4.04 | 68,205 |
| 2020-05-29 | $5.03 | $5.10 | $4.86 | $5.05 | $4.12 | 263,394 |
| 2020-05-28 | $5.02 | $5.02 | $4.94 | $4.99 | $4.07 | 75,024 |
| 2020-05-27 | $4.92 | $4.99 | $4.85 | $4.99 | $4.07 | 208,094 |
| 2020-05-26 | $4.82 | $4.85 | $4.70 | $4.85 | $3.96 | 91,697 |
| 2020-05-22 | $4.65 | $4.72 | $4.58 | $4.70 | $3.83 | 106,413 |
| 2020-05-21 | $4.62 | $4.77 | $4.62 | $4.65 | $3.79 | 174,550 |
| 2020-05-20 | $4.74 | $4.82 | $4.62 | $4.66 | $3.80 | 236,978 |
| 2020-05-19 | $4.55 | $4.63 | $4.49 | $4.60 | $3.75 | 174,072 |
| 2020-05-18 | $4.35 | $4.51 | $4.25 | $4.49 | $3.66 | 839,128 |
| 2020-05-15 | $4.35 | $4.35 | $4.21 | $4.34 | $3.54 | 105,715 |
| 2020-05-14 | $4.15 | $4.25 | $3.97 | $4.24 | $3.46 | 112,094 |
| 2020-05-13 | $4.40 | $4.46 | $4.16 | $4.23 | $3.45 | 149,985 |
| 2020-05-12 | $4.45 | $4.52 | $4.42 | $4.42 | $3.61 | 134,751 |
| 2020-05-11 | $4.45 | $4.47 | $4.38 | $4.41 | $3.60 | 49,132 |
| 2020-05-08 | $4.42 | $4.51 | $4.38 | $4.51 | $3.68 | 106,358 |
| 2020-05-07 | $4.42 | $4.49 | $4.36 | $4.36 | $3.56 | 67,165 |
| 2020-05-06 | $4.51 | $4.58 | $4.38 | $4.38 | $3.57 | 110,858 |
| 2020-05-05 | $4.67 | $4.68 | $4.51 | $4.52 | $3.69 | 151,321 |
| 2020-05-04 | $4.16 | $4.52 | $4.08 | $4.51 | $3.68 | 146,918 |
| 2020-05-01 | $4.71 | $4.71 | $4.46 | $4.51 | $3.68 | 102,209 |
| 2020-04-30 | $5.00 | $5.00 | $4.64 | $4.71 | $3.81 | 159,020 |
| 2020-04-29 | $4.49 | $4.89 | $4.48 | $4.79 | $3.87 | 206,487 |
| 2020-04-28 | $4.32 | $4.48 | $4.32 | $4.38 | $3.54 | 112,001 |
| 2020-04-27 | $4.27 | $4.35 | $4.18 | $4.31 | $3.49 | 157,956 |
| 2020-04-24 | $4.35 | $4.39 | $4.26 | $4.30 | $3.48 | 187,164 |
| 2020-04-23 | $4.18 | $4.31 | $4.18 | $4.26 | $3.45 | 204,998 |
| 2020-04-22 | $4.06 | $4.21 | $3.92 | $4.16 | $3.37 | 353,568 |
| 2020-04-21 | $3.80 | $4.13 | $3.71 | $3.98 | $3.22 | 447,358 |
| 2020-04-20 | $3.91 | $4.22 | $3.91 | $4.03 | $3.26 | 164,019 |
| 2020-04-17 | $4.11 | $4.16 | $3.93 | $4.15 | $3.36 | 269,858 |
| 2020-04-16 | $4.18 | $4.27 | $3.96 | $4.08 | $3.30 | 282,209 |
| 2020-04-15 | $4.19 | $4.23 | $4.03 | $4.18 | $3.38 | 233,455 |
| 2020-04-14 | $4.10 | $4.26 | $4.04 | $4.26 | $3.45 | 205,754 |
| 2020-04-13 | $4.24 | $4.24 | $4.01 | $4.02 | $3.25 | 228,062 |
| 2020-04-09 | $4.06 | $4.30 | $3.87 | $4.01 | $3.24 | 218,264 |
| 2020-04-08 | $3.75 | $3.86 | $3.73 | $3.81 | $3.08 | 116,719 |
| 2020-04-07 | $3.70 | $3.94 | $3.70 | $3.70 | $2.99 | 255,030 |
| 2020-04-06 | $3.62 | $3.67 | $3.45 | $3.60 | $2.91 | 221,348 |
| 2020-04-03 | $3.80 | $3.82 | $3.36 | $3.57 | $2.89 | 383,790 |
| 2020-04-02 | $3.40 | $3.89 | $3.40 | $3.68 | $2.98 | 423,916 |
| 2020-04-01 | $3.33 | $3.53 | $3.28 | $3.35 | $2.71 | 329,882 |
| 2020-03-31 | $3.50 | $3.65 | $3.42 | $3.60 | $2.85 | 332,477 |
| 2020-03-30 | $3.59 | $3.62 | $3.10 | $3.43 | $2.71 | 236,255 |
| 2020-03-27 | $3.65 | $3.69 | $3.43 | $3.54 | $2.80 | 277,186 |
| 2020-03-26 | $3.91 | $3.99 | $3.68 | $3.76 | $2.98 | 350,598 |
| 2020-03-25 | $3.70 | $3.93 | $3.47 | $3.77 | $2.98 | 360,846 |
| 2020-03-24 | $3.30 | $3.70 | $3.20 | $3.44 | $2.72 | 184,010 |
| 2020-03-23 | $3.69 | $3.74 | $3.00 | $3.00 | $2.37 | 307,034 |
| 2020-03-20 | $3.97 | $4.51 | $3.77 | $3.81 | $3.01 | 273,429 |
| 2020-03-19 | $3.51 | $3.94 | $3.35 | $3.72 | $2.94 | 428,362 |
| 2020-03-18 | $3.84 | $4.12 | $2.60 | $3.34 | $2.64 | 688,499 |
| 2020-03-17 | $4.45 | $4.49 | $3.91 | $3.98 | $3.15 | 538,192 |
| 2020-03-16 | $4.61 | $4.83 | $4.34 | $4.46 | $3.53 | 987,250 |
| 2020-03-13 | $4.06 | $5.11 | $4.06 | $5.01 | $3.96 | 703,049 |
| 2020-03-12 | $4.33 | $4.33 | $2.75 | $3.92 | $3.10 | 652,932 |
| 2020-03-11 | $5.59 | $5.62 | $5.05 | $5.15 | $4.07 | 331,334 |
| 2020-03-10 | $5.96 | $6.44 | $5.03 | $5.69 | $4.50 | 363,470 |
| 2020-03-09 | $6.33 | $6.46 | $5.64 | $5.68 | $4.49 | 402,154 |
| 2020-03-06 | $7.76 | $7.76 | $7.43 | $7.46 | $5.90 | 364,591 |
| 2020-03-05 | $8.02 | $8.08 | $7.82 | $7.88 | $6.23 | 214,810 |
| 2020-03-04 | $8.06 | $8.15 | $8.03 | $8.12 | $6.42 | 171,379 |
| 2020-03-03 | $8.10 | $8.27 | $7.83 | $7.96 | $6.30 | 177,062 |
| 2020-03-02 | $7.92 | $8.14 | $7.89 | $8.05 | $6.37 | 270,157 |
| 2020-02-28 | $7.78 | $7.94 | $7.55 | $7.89 | $6.19 | 319,796 |
| 2020-02-27 | $8.33 | $8.33 | $7.93 | $8.07 | $6.33 | 290,641 |
| 2020-02-26 | $8.69 | $8.74 | $8.37 | $8.47 | $6.64 | 268,534 |
| 2020-02-25 | $9.00 | $9.01 | $8.67 | $8.69 | $6.81 | 253,951 |
| 2020-02-24 | $8.92 | $9.02 | $8.90 | $8.97 | $7.03 | 223,586 |
| 2020-02-21 | $9.20 | $9.22 | $9.11 | $9.13 | $7.16 | 114,092 |
| 2020-02-20 | $9.20 | $9.29 | $9.19 | $9.23 | $7.24 | 87,997 |
| 2020-02-19 | $9.20 | $9.23 | $9.15 | $9.19 | $7.20 | 149,885 |
| 2020-02-18 | $9.15 | $9.18 | $9.12 | $9.17 | $7.19 | 94,965 |
| 2020-02-14 | $9.06 | $9.18 | $9.05 | $9.14 | $7.17 | 130,293 |
| 2020-02-13 | $9.08 | $9.10 | $9.03 | $9.05 | $7.09 | 82,333 |
| 2020-02-12 | $8.97 | $9.08 | $8.91 | $9.08 | $7.12 | 156,624 |
| 2020-02-11 | $8.94 | $8.95 | $8.90 | $8.91 | $6.98 | 168,381 |
| 2020-02-10 | $8.88 | $8.89 | $8.83 | $8.87 | $6.95 | 220,175 |
| 2020-02-07 | $8.85 | $8.88 | $8.82 | $8.88 | $6.96 | 89,128 |
| 2020-02-06 | $8.94 | $8.94 | $8.85 | $8.88 | $6.96 | 115,594 |
| 2020-02-05 | $8.89 | $9.00 | $8.89 | $8.94 | $7.01 | 138,613 |
| 2020-02-04 | $8.86 | $8.93 | $8.83 | $8.83 | $6.92 | 159,475 |
| 2020-02-03 | $8.84 | $8.88 | $8.77 | $8.79 | $6.89 | 107,676 |
| 2020-01-31 | $8.91 | $8.99 | $8.90 | $8.92 | $6.93 | 155,094 |
| 2020-01-30 | $9.05 | $9.07 | $8.89 | $8.95 | $6.96 | 249,273 |
| 2020-01-29 | $9.24 | $9.24 | $9.08 | $9.08 | $7.06 | 129,694 |
| 2020-01-28 | $9.19 | $9.24 | $9.15 | $9.16 | $7.12 | 124,034 |
| 2020-01-27 | $9.12 | $9.20 | $9.12 | $9.15 | $7.11 | 109,285 |
| 2020-01-24 | $9.43 | $9.44 | $9.26 | $9.28 | $7.21 | 139,133 |
| 2020-01-23 | $9.31 | $9.43 | $9.24 | $9.39 | $7.30 | 136,955 |
| 2020-01-22 | $9.43 | $9.43 | $9.34 | $9.36 | $7.28 | 139,772 |
| 2020-01-21 | $9.56 | $9.61 | $9.35 | $9.41 | $7.31 | 174,894 |
| 2020-01-17 | $9.60 | $9.63 | $9.52 | $9.58 | $7.45 | 143,461 |
| 2020-01-16 | $9.57 | $9.60 | $9.56 | $9.57 | $7.44 | 157,149 |
| 2020-01-15 | $9.51 | $9.57 | $9.48 | $9.57 | $7.44 | 130,612 |
| 2020-01-14 | $9.50 | $9.52 | $9.43 | $9.52 | $7.40 | 69,657 |
| 2020-01-13 | $9.40 | $9.49 | $9.34 | $9.48 | $7.37 | 125,063 |
| 2020-01-10 | $9.37 | $9.37 | $9.32 | $9.37 | $7.28 | 89,775 |
| 2020-01-09 | $9.37 | $9.37 | $9.29 | $9.36 | $7.28 | 108,440 |
| 2020-01-08 | $9.34 | $9.38 | $9.30 | $9.38 | $7.29 | 223,265 |
| 2020-01-07 | $9.35 | $9.36 | $9.30 | $9.33 | $7.25 | 96,546 |
| 2020-01-06 | $9.34 | $9.41 | $9.30 | $9.38 | $7.29 | 176,949 |
| 2020-01-03 | $9.24 | $9.33 | $9.20 | $9.29 | $7.22 | 53,329 |
| 2020-01-02 | $9.35 | $9.35 | $9.23 | $9.23 | $7.17 | 88,457 |
| 2019-12-31 | $9.21 | $9.36 | $9.21 | $9.33 | $7.19 | 157,920 |
| 2019-12-30 | $9.32 | $9.40 | $9.20 | $9.28 | $7.16 | 181,877 |
| 2019-12-27 | $9.50 | $9.51 | $9.29 | $9.35 | $7.21 | 202,009 |
| 2019-12-26 | $9.29 | $9.47 | $9.27 | $9.45 | $7.29 | 225,134 |
| 2019-12-24 | $9.22 | $9.27 | $9.18 | $9.27 | $7.15 | 109,859 |
| 2019-12-23 | $9.12 | $9.17 | $9.11 | $9.15 | $7.05 | 189,895 |
| 2019-12-20 | $9.07 | $9.20 | $9.05 | $9.15 | $7.05 | 254,494 |
| 2019-12-19 | $9.00 | $9.05 | $8.95 | $9.03 | $6.96 | 155,562 |
| 2019-12-18 | $8.88 | $9.00 | $8.86 | $9.00 | $6.94 | 126,749 |
| 2019-12-17 | $8.85 | $9.01 | $8.85 | $8.94 | $6.89 | 261,508 |
| 2019-12-16 | $8.77 | $8.84 | $8.75 | $8.82 | $6.80 | 213,321 |
| 2019-12-13 | $8.76 | $8.76 | $8.63 | $8.72 | $6.72 | 133,306 |
| 2019-12-12 | $8.65 | $8.84 | $8.63 | $8.76 | $6.75 | 166,814 |
| 2019-12-11 | $8.64 | $8.69 | $8.56 | $8.58 | $6.62 | 179,389 |
| 2019-12-10 | $8.58 | $8.66 | $8.53 | $8.65 | $6.67 | 222,576 |
| 2019-12-09 | $8.28 | $8.55 | $8.27 | $8.55 | $6.59 | 228,707 |
| 2019-12-06 | $8.23 | $8.34 | $8.23 | $8.31 | $6.41 | 153,514 |
| 2019-12-05 | $8.32 | $8.32 | $8.21 | $8.22 | $6.34 | 173,036 |
| 2019-12-04 | $8.35 | $8.35 | $8.26 | $8.31 | $6.41 | 161,428 |
| 2019-12-03 | $8.31 | $8.31 | $8.20 | $8.28 | $6.38 | 193,997 |
| 2019-12-02 | $8.43 | $8.47 | $8.30 | $8.34 | $6.43 | 105,465 |
| 2019-11-29 | $8.40 | $8.48 | $8.35 | $8.48 | $6.48 | 81,580 |
| 2019-11-27 | $8.39 | $8.40 | $8.26 | $8.40 | $6.42 | 174,061 |
| 2019-11-26 | $8.39 | $8.40 | $8.29 | $8.35 | $6.38 | 122,505 |
| 2019-11-25 | $8.38 | $8.46 | $8.37 | $8.40 | $6.42 | 350,069 |
| 2019-11-22 | $8.42 | $8.47 | $8.35 | $8.41 | $6.43 | 203,659 |
| 2019-11-21 | $8.28 | $8.38 | $8.26 | $8.38 | $6.40 | 170,464 |
| 2019-11-20 | $8.27 | $8.29 | $8.20 | $8.24 | $6.30 | 229,788 |
| 2019-11-19 | $8.46 | $8.49 | $8.20 | $8.26 | $6.31 | 272,300 |
| 2019-11-18 | $8.57 | $8.57 | $8.44 | $8.45 | $6.46 | 186,146 |
| 2019-11-15 | $8.54 | $8.61 | $8.50 | $8.53 | $6.52 | 133,811 |
| 2019-11-14 | $8.65 | $8.68 | $8.51 | $8.51 | $6.50 | 135,246 |
| 2019-11-13 | $8.54 | $8.65 | $8.49 | $8.65 | $6.61 | 220,624 |
| 2019-11-12 | $8.49 | $8.59 | $8.49 | $8.54 | $6.53 | 94,654 |
| 2019-11-11 | $8.50 | $8.54 | $8.45 | $8.48 | $6.48 | 62,030 |
| 2019-11-08 | $8.51 | $8.52 | $8.43 | $8.49 | $6.49 | 105,500 |
| 2019-11-07 | $8.65 | $8.65 | $8.48 | $8.50 | $6.50 | 127,022 |
| 2019-11-06 | $8.67 | $8.67 | $8.52 | $8.60 | $6.57 | 127,928 |
| 2019-11-05 | $8.76 | $8.76 | $8.56 | $8.64 | $6.60 | 172,826 |
| 2019-11-04 | $8.67 | $8.83 | $8.67 | $8.74 | $6.68 | 147,025 |
| 2019-11-01 | $8.70 | $8.73 | $8.62 | $8.65 | $6.61 | 133,696 |
| 2019-10-31 | $8.70 | $8.70 | $8.63 | $8.66 | $6.56 | 74,283 |
| 2019-10-30 | $8.64 | $8.69 | $8.60 | $8.69 | $6.58 | 110,713 |
| 2019-10-29 | $8.68 | $8.68 | $8.58 | $8.66 | $6.56 | 87,852 |
| 2019-10-28 | $8.78 | $8.79 | $8.65 | $8.65 | $6.55 | 133,810 |
| 2019-10-25 | $8.70 | $8.75 | $8.66 | $8.75 | $6.63 | 76,228 |
| 2019-10-24 | $8.78 | $8.78 | $8.60 | $8.67 | $6.57 | 155,947 |
| 2019-10-23 | $8.78 | $8.78 | $8.68 | $8.70 | $6.59 | 49,468 |
| 2019-10-22 | $8.76 | $8.77 | $8.70 | $8.71 | $6.60 | 88,363 |
| 2019-10-21 | $8.76 | $8.83 | $8.68 | $8.70 | $6.59 | 107,478 |
| 2019-10-18 | $8.70 | $8.77 | $8.65 | $8.76 | $6.64 | 71,483 |
| 2019-10-17 | $8.67 | $8.70 | $8.64 | $8.64 | $6.55 | 42,529 |
| 2019-10-16 | $8.75 | $8.77 | $8.60 | $8.65 | $6.55 | 112,668 |
| 2019-10-15 | $8.83 | $8.83 | $8.72 | $8.74 | $6.62 | 121,650 |
| 2019-10-14 | $8.81 | $8.82 | $8.70 | $8.75 | $6.63 | 81,544 |
| 2019-10-11 | $8.93 | $8.95 | $8.81 | $8.83 | $6.69 | 72,149 |
| 2019-10-10 | $8.85 | $8.86 | $8.77 | $8.79 | $6.66 | 83,126 |
| 2019-10-09 | $8.90 | $8.98 | $8.83 | $8.83 | $6.69 | 87,408 |
| 2019-10-08 | $9.02 | $9.02 | $8.88 | $8.90 | $6.74 | 128,955 |
| 2019-10-07 | $9.02 | $9.02 | $8.94 | $9.00 | $6.82 | 76,915 |
| 2019-10-04 | $9.04 | $9.13 | $8.99 | $9.02 | $6.83 | 47,046 |
| 2019-10-03 | $9.07 | $9.07 | $8.93 | $9.03 | $6.84 | 98,959 |
| 2019-10-02 | $9.10 | $9.12 | $9.00 | $9.08 | $6.88 | 106,070 |
| 2019-10-01 | $9.30 | $9.30 | $9.19 | $9.22 | $6.99 | 56,774 |
| 2019-09-30 | $9.28 | $9.33 | $9.26 | $9.33 | $7.01 | 75,610 |
| 2019-09-27 | $9.23 | $9.25 | $9.13 | $9.25 | $6.95 | 86,111 |
| 2019-09-26 | $9.22 | $9.23 | $9.11 | $9.22 | $6.93 | 56,224 |
| 2019-09-25 | $9.27 | $9.27 | $9.13 | $9.19 | $6.91 | 72,068 |
| 2019-09-24 | $9.40 | $9.41 | $9.28 | $9.28 | $6.97 | 159,514 |
| 2019-09-23 | $9.31 | $9.35 | $9.27 | $9.35 | $7.03 | 53,311 |
| 2019-09-20 | $9.34 | $9.36 | $9.21 | $9.34 | $7.02 | 51,273 |
| 2019-09-19 | $9.35 | $9.35 | $9.24 | $9.28 | $6.97 | 61,841 |
| 2019-09-18 | $9.33 | $9.34 | $9.26 | $9.27 | $6.97 | 56,740 |
| 2019-09-17 | $9.37 | $9.39 | $9.27 | $9.38 | $7.05 | 133,488 |
| 2019-09-16 | $9.49 | $9.49 | $9.33 | $9.37 | $7.04 | 88,900 |
| 2019-09-13 | $9.25 | $9.28 | $9.13 | $9.28 | $6.97 | 155,935 |
| 2019-09-12 | $9.31 | $9.34 | $9.21 | $9.23 | $6.94 | 90,822 |
| 2019-09-11 | $9.30 | $9.32 | $9.26 | $9.31 | $7.00 | 142,367 |
| 2019-09-10 | $9.18 | $9.28 | $9.17 | $9.27 | $6.97 | 98,121 |
| 2019-09-09 | $9.04 | $9.17 | $9.04 | $9.16 | $6.88 | 101,353 |
| 2019-09-06 | $9.13 | $9.13 | $8.97 | $9.03 | $6.79 | 95,193 |
| 2019-09-05 | $9.10 | $9.17 | $9.05 | $9.11 | $6.85 | 196,155 |
| 2019-09-04 | $9.02 | $9.09 | $9.01 | $9.08 | $6.82 | 86,760 |
| 2019-09-03 | $8.97 | $9.01 | $8.85 | $8.99 | $6.76 | 108,602 |
| 2019-08-30 | $9.09 | $9.13 | $9.06 | $9.10 | $6.78 | 69,653 |
| 2019-08-29 | $9.07 | $9.11 | $9.02 | $9.04 | $6.74 | 126,350 |
| 2019-08-28 | $8.91 | $9.01 | $8.88 | $8.97 | $6.69 | 206,414 |
| 2019-08-27 | $9.01 | $9.01 | $8.85 | $8.86 | $6.60 | 118,355 |
| 2019-08-26 | $9.02 | $9.03 | $8.92 | $8.96 | $6.68 | 76,587 |
| 2019-08-23 | $9.06 | $9.08 | $8.91 | $8.93 | $6.66 | 124,765 |
| 2019-08-22 | $9.17 | $9.17 | $9.06 | $9.08 | $6.77 | 130,090 |
| 2019-08-21 | $9.14 | $9.17 | $9.08 | $9.13 | $6.80 | 65,846 |
| 2019-08-20 | $9.06 | $9.14 | $9.03 | $9.10 | $6.78 | 85,950 |
| 2019-08-19 | $9.07 | $9.23 | $9.02 | $9.07 | $6.76 | 167,150 |
| 2019-08-16 | $8.85 | $9.05 | $8.85 | $9.01 | $6.71 | 65,742 |
| 2019-08-15 | $8.90 | $8.99 | $8.86 | $8.88 | $6.62 | 111,330 |
| 2019-08-14 | $9.06 | $9.06 | $8.86 | $8.94 | $6.66 | 136,632 |
| 2019-08-13 | $8.97 | $9.13 | $8.96 | $9.10 | $6.78 | 71,491 |
| 2019-08-12 | $9.10 | $9.10 | $8.99 | $9.01 | $6.71 | 53,131 |
| 2019-08-09 | $9.22 | $9.22 | $9.08 | $9.11 | $6.79 | 45,161 |
| 2019-08-08 | $9.06 | $9.15 | $8.99 | $9.14 | $6.81 | 145,193 |
| 2019-08-07 | $9.03 | $9.07 | $8.77 | $8.98 | $6.69 | 242,760 |
| 2019-08-06 | $9.27 | $9.34 | $9.08 | $9.11 | $6.79 | 157,680 |
| 2019-08-05 | $9.38 | $9.38 | $9.06 | $9.25 | $6.89 | 242,035 |
| 2019-08-02 | $9.47 | $9.50 | $9.40 | $9.43 | $7.03 | 130,237 |
| 2019-08-01 | $9.53 | $9.54 | $9.40 | $9.49 | $7.07 | 99,978 |
| 2019-07-31 | $9.59 | $9.63 | $9.54 | $9.62 | $7.11 | 127,279 |
| 2019-07-30 | $9.58 | $9.65 | $9.52 | $9.55 | $7.06 | 148,779 |
| 2019-07-29 | $9.75 | $9.75 | $9.60 | $9.60 | $7.10 | 78,011 |
| 2019-07-26 | $9.77 | $9.79 | $9.74 | $9.75 | $7.21 | 78,341 |
| 2019-07-25 | $9.80 | $9.83 | $9.79 | $9.81 | $7.25 | 86,166 |
| 2019-07-24 | $9.87 | $9.88 | $9.78 | $9.80 | $7.25 | 109,164 |
| 2019-07-23 | $9.92 | $10.00 | $9.82 | $9.84 | $7.28 | 132,231 |
| 2019-07-22 | $9.87 | $9.93 | $9.83 | $9.92 | $7.34 | 106,452 |
| 2019-07-19 | $9.78 | $9.88 | $9.74 | $9.87 | $7.30 | 190,065 |
| 2019-07-18 | $9.79 | $9.82 | $9.72 | $9.79 | $7.24 | 131,623 |
| 2019-07-17 | $9.85 | $9.85 | $9.74 | $9.80 | $7.25 | 108,780 |
| 2019-07-16 | $9.86 | $9.88 | $9.78 | $9.83 | $7.27 | 161,480 |
| 2019-07-15 | $9.88 | $9.88 | $9.82 | $9.85 | $7.28 | 67,328 |
| 2019-07-12 | $9.89 | $9.89 | $9.80 | $9.85 | $7.28 | 88,445 |
| 2019-07-11 | $9.86 | $9.86 | $9.79 | $9.84 | $7.28 | 95,372 |
| 2019-07-10 | $9.76 | $9.85 | $9.74 | $9.84 | $7.28 | 123,163 |
| 2019-07-09 | $9.62 | $9.69 | $9.54 | $9.66 | $7.14 | 78,209 |
| 2019-07-08 | $9.51 | $9.62 | $9.51 | $9.62 | $7.11 | 105,938 |
| 2019-07-05 | $9.48 | $9.56 | $9.41 | $9.56 | $7.07 | 97,252 |
| 2019-07-03 | $9.43 | $9.49 | $9.39 | $9.48 | $7.01 | 89,608 |
| 2019-07-02 | $9.41 | $9.45 | $9.36 | $9.39 | $6.94 | 111,804 |
| 2019-07-01 | $9.47 | $9.49 | $9.38 | $9.43 | $6.97 | 71,987 |
| 2019-06-28 | $9.47 | $9.49 | $9.37 | $9.45 | $6.93 | 81,121 |
| 2019-06-27 | $9.38 | $9.41 | $9.35 | $9.41 | $6.90 | 103,759 |
| 2019-06-26 | $9.25 | $9.39 | $9.24 | $9.33 | $6.84 | 102,438 |
| 2019-06-25 | $9.30 | $9.34 | $9.25 | $9.26 | $6.79 | 90,527 |
| 2019-06-24 | $9.24 | $9.37 | $9.23 | $9.31 | $6.83 | 111,365 |
| 2019-06-21 | $9.17 | $9.30 | $9.17 | $9.29 | $6.82 | 85,290 |
| 2019-06-20 | $9.19 | $9.24 | $9.14 | $9.23 | $6.77 | 183,633 |
| 2019-06-19 | $9.08 | $9.15 | $9.03 | $9.14 | $6.70 | 125,540 |
| 2019-06-18 | $9.04 | $9.09 | $9.01 | $9.07 | $6.65 | 134,391 |
| 2019-06-17 | $9.16 | $9.20 | $9.01 | $9.03 | $6.62 | 170,135 |
| 2019-06-14 | $9.25 | $9.25 | $9.17 | $9.18 | $6.73 | 108,542 |
| 2019-06-13 | $9.18 | $9.26 | $9.11 | $9.19 | $6.74 | 172,299 |
| 2019-06-12 | $9.14 | $9.14 | $9.07 | $9.11 | $6.68 | 106,484 |
| 2019-06-11 | $9.11 | $9.16 | $9.05 | $9.13 | $6.70 | 142,559 |
| 2019-06-10 | $9.08 | $9.12 | $9.01 | $9.07 | $6.65 | 75,661 |
| 2019-06-07 | $9.02 | $9.10 | $9.01 | $9.05 | $6.64 | 72,094 |
| 2019-06-06 | $8.96 | $9.04 | $8.96 | $9.02 | $6.62 | 79,947 |
| 2019-06-05 | $9.05 | $9.05 | $8.92 | $8.99 | $6.59 | 160,890 |
| 2019-06-04 | $8.97 | $9.05 | $8.90 | $9.04 | $6.63 | 149,485 |
| 2019-06-03 | $8.91 | $9.00 | $8.89 | $8.93 | $6.55 | 75,999 |
| 2019-05-31 | $8.94 | $8.99 | $8.81 | $8.95 | $6.51 | 164,321 |
| 2019-05-30 | $9.01 | $9.04 | $8.96 | $8.96 | $6.52 | 76,757 |
| 2019-05-29 | $8.97 | $9.00 | $8.87 | $8.96 | $6.52 | 114,904 |
| 2019-05-28 | $9.20 | $9.21 | $9.01 | $9.03 | $6.57 | 90,170 |
| 2019-05-24 | $9.21 | $9.22 | $9.11 | $9.19 | $6.69 | 95,693 |
| 2019-05-23 | $9.28 | $9.33 | $9.10 | $9.11 | $6.63 | 254,948 |
| 2019-05-22 | $9.41 | $9.43 | $9.35 | $9.38 | $6.82 | 105,746 |
| 2019-05-21 | $9.34 | $9.45 | $9.30 | $9.43 | $6.86 | 160,398 |
| 2019-05-20 | $9.32 | $9.34 | $9.27 | $9.30 | $6.77 | 208,333 |
| 2019-05-17 | $9.31 | $9.32 | $9.28 | $9.29 | $6.76 | 77,727 |
| 2019-05-16 | $9.26 | $9.32 | $9.22 | $9.29 | $6.76 | 75,874 |
| 2019-05-15 | $9.18 | $9.25 | $9.11 | $9.25 | $6.73 | 83,678 |
| 2019-05-14 | $9.07 | $9.22 | $9.07 | $9.18 | $6.68 | 177,810 |
| 2019-05-13 | $9.07 | $9.08 | $8.98 | $9.07 | $6.60 | 93,327 |
| 2019-05-10 | $9.01 | $9.12 | $8.98 | $9.11 | $6.63 | 157,588 |
| 2019-05-09 | $8.99 | $8.99 | $8.89 | $8.95 | $6.51 | 109,766 |
| 2019-05-08 | $8.94 | $9.03 | $8.94 | $8.99 | $6.54 | 92,230 |
| 2019-05-07 | $8.92 | $8.98 | $8.88 | $8.98 | $6.53 | 157,202 |
| 2019-05-06 | $8.98 | $9.02 | $8.94 | $8.99 | $6.54 | 120,645 |
| 2019-05-03 | $8.99 | $9.09 | $8.98 | $9.01 | $6.55 | 175,516 |
| 2019-05-02 | $9.14 | $9.16 | $8.97 | $8.98 | $6.53 | 146,491 |
| 2019-05-01 | $9.13 | $9.24 | $9.13 | $9.20 | $6.69 | 105,471 |
| 2019-04-30 | $9.29 | $9.32 | $9.24 | $9.27 | $6.69 | 58,513 |
| 2019-04-29 | $9.31 | $9.33 | $9.27 | $9.31 | $6.72 | 76,937 |
| 2019-04-26 | $9.28 | $9.32 | $9.26 | $9.29 | $6.70 | 79,661 |
| 2019-04-25 | $9.35 | $9.35 | $9.27 | $9.30 | $6.71 | 80,282 |
| 2019-04-24 | $9.35 | $9.37 | $9.27 | $9.30 | $6.71 | 86,333 |
| 2019-04-23 | $9.32 | $9.37 | $9.30 | $9.35 | $6.75 | 89,004 |
| 2019-04-22 | $9.18 | $9.29 | $9.12 | $9.27 | $6.69 | 227,467 |
| 2019-04-18 | $9.16 | $9.19 | $9.10 | $9.13 | $6.59 | 71,528 |
| 2019-04-17 | $9.25 | $9.25 | $9.14 | $9.15 | $6.60 | 89,918 |
| 2019-04-16 | $9.24 | $9.25 | $9.18 | $9.18 | $6.62 | 102,085 |
| 2019-04-15 | $9.31 | $9.31 | $9.24 | $9.25 | $6.67 | 70,161 |
| 2019-04-12 | $9.30 | $9.30 | $9.24 | $9.30 | $6.71 | 89,727 |
| 2019-04-11 | $9.19 | $9.21 | $9.18 | $9.20 | $6.64 | 55,032 |
| 2019-04-10 | $9.22 | $9.23 | $9.17 | $9.18 | $6.62 | 99,963 |
| 2019-04-09 | $9.18 | $9.19 | $9.13 | $9.16 | $6.61 | 74,532 |
| 2019-04-08 | $9.17 | $9.27 | $9.17 | $9.18 | $6.62 | 182,263 |
| 2019-04-05 | $9.11 | $9.20 | $9.11 | $9.17 | $6.62 | 75,186 |
| 2019-04-04 | $9.13 | $9.18 | $9.08 | $9.10 | $6.57 | 146,613 |
| 2019-04-03 | $9.16 | $9.21 | $9.12 | $9.13 | $6.59 | 117,639 |
| 2019-04-02 | $9.23 | $9.26 | $9.14 | $9.14 | $6.60 | 273,699 |
| 2019-04-01 | $9.24 | $9.26 | $9.22 | $9.25 | $6.67 | 133,894 |
| 2019-03-29 | $9.26 | $9.30 | $9.23 | $9.26 | $6.63 | 113,057 |
| 2019-03-28 | $9.20 | $9.24 | $9.18 | $9.21 | $6.59 | 110,116 |
| 2019-03-27 | $9.20 | $9.22 | $9.12 | $9.21 | $6.59 | 229,532 |
| 2019-03-26 | $9.15 | $9.25 | $9.12 | $9.15 | $6.55 | 72,320 |
| 2019-03-25 | $9.15 | $9.15 | $9.01 | $9.09 | $6.51 | 64,870 |
| 2019-03-22 | $9.21 | $9.21 | $9.10 | $9.15 | $6.55 | 76,197 |
| 2019-03-21 | $9.10 | $9.27 | $9.08 | $9.24 | $6.61 | 127,617 |
| 2019-03-20 | $9.10 | $9.15 | $9.04 | $9.14 | $6.54 | 97,101 |
| 2019-03-19 | $9.06 | $9.12 | $9.05 | $9.07 | $6.49 | 98,063 |
| 2019-03-18 | $8.91 | $9.02 | $8.90 | $9.00 | $6.44 | 110,748 |
| 2019-03-15 | $8.90 | $8.93 | $8.86 | $8.93 | $6.39 | 70,545 |
| 2019-03-14 | $8.92 | $8.93 | $8.89 | $8.90 | $6.37 | 51,739 |
| 2019-03-13 | $8.89 | $8.94 | $8.89 | $8.92 | $6.38 | 44,644 |
| 2019-03-12 | $8.90 | $8.93 | $8.85 | $8.86 | $6.34 | 102,208 |
| 2019-03-11 | $8.83 | $8.89 | $8.83 | $8.88 | $6.36 | 136,009 |
| 2019-03-08 | $8.68 | $8.78 | $8.65 | $8.76 | $6.27 | 92,878 |
| 2019-03-07 | $8.67 | $8.78 | $8.65 | $8.77 | $6.28 | 118,368 |
| 2019-03-06 | $8.69 | $8.69 | $8.62 | $8.66 | $6.20 | 83,146 |
| 2019-03-05 | $8.63 | $8.68 | $8.58 | $8.68 | $6.21 | 119,029 |
| 2019-03-04 | $8.61 | $8.63 | $8.52 | $8.61 | $6.16 | 170,206 |
| 2019-03-01 | $8.59 | $8.60 | $8.45 | $8.55 | $6.12 | 241,326 |
| 2019-02-28 | $8.71 | $8.76 | $8.61 | $8.62 | $6.12 | 281,581 |
| 2019-02-27 | $8.82 | $8.83 | $8.70 | $8.72 | $6.19 | 196,288 |
| 2019-02-26 | $8.90 | $8.93 | $8.81 | $8.82 | $6.26 | 114,153 |
| 2019-02-25 | $8.92 | $8.94 | $8.88 | $8.90 | $6.32 | 92,737 |
| 2019-02-22 | $8.93 | $8.99 | $8.93 | $8.94 | $6.34 | 123,575 |
| 2019-02-21 | $9.03 | $9.03 | $8.86 | $8.87 | $6.29 | 133,510 |
| 2019-02-20 | $9.09 | $9.09 | $8.95 | $9.01 | $6.39 | 154,725 |
| 2019-02-19 | $8.87 | $9.05 | $8.86 | $9.04 | $6.41 | 117,688 |
| 2019-02-15 | $8.88 | $8.91 | $8.83 | $8.91 | $6.32 | 101,656 |
| 2019-02-14 | $8.65 | $8.81 | $8.65 | $8.78 | $6.23 | 142,137 |
| 2019-02-13 | $8.66 | $8.75 | $8.66 | $8.71 | $6.18 | 170,336 |
| 2019-02-12 | $8.69 | $8.71 | $8.64 | $8.66 | $6.14 | 128,385 |
| 2019-02-11 | $8.56 | $8.62 | $8.56 | $8.60 | $6.10 | 68,163 |
| 2019-02-08 | $8.67 | $8.67 | $8.53 | $8.61 | $6.11 | 58,632 |
| 2019-02-07 | $8.74 | $8.79 | $8.60 | $8.63 | $6.12 | 114,410 |
| 2019-02-06 | $8.87 | $8.87 | $8.77 | $8.80 | $6.24 | 86,835 |
| 2019-02-05 | $8.88 | $8.93 | $8.80 | $8.85 | $6.28 | 144,430 |
| 2019-02-04 | $8.90 | $8.90 | $8.83 | $8.86 | $6.29 | 119,140 |
| 2019-02-01 | $8.84 | $8.95 | $8.82 | $8.90 | $6.32 | 146,041 |
| 2019-01-31 | $8.88 | $8.98 | $8.81 | $8.89 | $6.26 | 166,387 |
| 2019-01-30 | $8.82 | $8.96 | $8.81 | $8.91 | $6.27 | 95,054 |
| 2019-01-29 | $8.75 | $8.83 | $8.70 | $8.79 | $6.18 | 85,980 |
| 2019-01-28 | $8.68 | $8.73 | $8.62 | $8.70 | $6.12 | 75,784 |
| 2019-01-25 | $8.72 | $8.75 | $8.69 | $8.73 | $6.14 | 130,806 |
| 2019-01-24 | $8.55 | $8.70 | $8.55 | $8.66 | $6.09 | 130,604 |
| 2019-01-23 | $8.66 | $8.66 | $8.52 | $8.57 | $6.03 | 73,565 |
| 2019-01-22 | $8.71 | $8.71 | $8.56 | $8.60 | $6.05 | 186,486 |
| 2019-01-18 | $8.66 | $8.74 | $8.64 | $8.73 | $6.14 | 172,182 |
| 2019-01-17 | $8.54 | $8.62 | $8.53 | $8.61 | $6.06 | 143,018 |
| 2019-01-16 | $8.43 | $8.55 | $8.43 | $8.54 | $6.01 | 134,149 |
| 2019-01-15 | $8.40 | $8.48 | $8.38 | $8.45 | $5.95 | 153,618 |
| 2019-01-14 | $8.36 | $8.39 | $8.26 | $8.33 | $5.86 | 123,652 |
| 2019-01-11 | $8.44 | $8.47 | $8.37 | $8.39 | $5.90 | 179,332 |
| 2019-01-10 | $8.49 | $8.52 | $8.40 | $8.40 | $5.91 | 313,400 |
| 2019-01-09 | $8.61 | $8.63 | $8.54 | $8.54 | $6.01 | 174,345 |
| 2019-01-08 | $8.35 | $8.57 | $8.35 | $8.53 | $6.00 | 184,974 |
| 2019-01-07 | $8.07 | $8.30 | $8.06 | $8.27 | $5.82 | 170,129 |
| 2019-01-04 | $7.81 | $8.04 | $7.79 | $7.97 | $5.61 | 232,728 |
| 2019-01-03 | $7.59 | $7.70 | $7.53 | $7.67 | $5.40 | 183,888 |
| 2019-01-02 | $7.43 | $7.69 | $7.32 | $7.58 | $5.33 | 276,232 |
| 2018-12-31 | $7.36 | $7.57 | $7.33 | $7.54 | $5.25 | 699,465 |
| 2018-12-28 | $7.25 | $7.40 | $7.14 | $7.31 | $5.09 | 418,009 |
| 2018-12-27 | $7.26 | $7.26 | $7.03 | $7.21 | $5.02 | 463,761 |
| 2018-12-26 | $7.01 | $7.30 | $6.94 | $7.27 | $5.07 | 586,569 |
| 2018-12-24 | $7.14 | $7.15 | $6.97 | $6.98 | $4.86 | 238,956 |
| 2018-12-21 | $7.29 | $7.39 | $7.17 | $7.17 | $5.00 | 386,164 |
| 2018-12-20 | $7.48 | $7.50 | $7.21 | $7.30 | $5.09 | 456,893 |
| 2018-12-19 | $7.54 | $7.75 | $7.49 | $7.49 | $5.22 | 365,924 |
| 2018-12-18 | $7.73 | $7.79 | $7.49 | $7.51 | $5.23 | 272,695 |
| 2018-12-17 | $8.05 | $8.06 | $7.71 | $7.75 | $5.40 | 569,060 |
| 2018-12-14 | $8.04 | $8.17 | $8.03 | $8.07 | $5.62 | 233,055 |
| 2018-12-13 | $8.05 | $8.19 | $8.05 | $8.15 | $5.68 | 292,646 |
| 2018-12-12 | $8.06 | $8.17 | $8.06 | $8.08 | $5.63 | 295,559 |
| 2018-12-11 | $8.07 | $8.10 | $8.01 | $8.05 | $5.61 | 266,196 |
| 2018-12-10 | $8.02 | $8.08 | $7.92 | $8.01 | $5.58 | 272,576 |
| 2018-12-07 | $8.22 | $8.27 | $8.05 | $8.07 | $5.62 | 444,895 |
| 2018-12-06 | $8.22 | $8.24 | $7.96 | $8.11 | $5.65 | 698,235 |
| 2018-12-04 | $8.54 | $8.55 | $8.31 | $8.34 | $5.81 | 154,031 |
| 2018-12-03 | $8.58 | $8.60 | $8.54 | $8.56 | $5.96 | 189,694 |
| 2018-11-30 | $8.43 | $8.54 | $8.31 | $8.50 | $5.87 | 257,829 |
| 2018-11-29 | $8.35 | $8.50 | $8.35 | $8.43 | $5.82 | 227,994 |
| 2018-11-28 | $8.34 | $8.39 | $8.28 | $8.37 | $5.78 | 117,236 |
| 2018-11-27 | $8.37 | $8.40 | $8.29 | $8.31 | $5.74 | 109,358 |
| 2018-11-26 | $8.38 | $8.47 | $8.36 | $8.37 | $5.78 | 110,880 |
| 2018-11-23 | $8.32 | $8.39 | $8.27 | $8.34 | $5.76 | 44,797 |
| 2018-11-21 | $8.30 | $8.47 | $8.30 | $8.42 | $5.82 | 200,857 |
| 2018-11-20 | $8.57 | $8.57 | $8.25 | $8.30 | $5.73 | 231,661 |
| 2018-11-19 | $8.57 | $8.72 | $8.57 | $8.57 | $5.92 | 100,350 |
| 2018-11-16 | $8.70 | $8.77 | $8.65 | $8.66 | $5.98 | 66,758 |
| 2018-11-15 | $8.63 | $8.69 | $8.60 | $8.66 | $5.98 | 87,554 |
| 2018-11-14 | $8.70 | $8.71 | $8.57 | $8.60 | $5.94 | 130,937 |
| 2018-11-13 | $8.67 | $8.80 | $8.57 | $8.63 | $5.96 | 149,804 |
| 2018-11-12 | $8.90 | $8.90 | $8.72 | $8.72 | $6.02 | 81,217 |
| 2018-11-09 | $8.86 | $8.87 | $8.78 | $8.84 | $6.11 | 126,582 |
| 2018-11-08 | $8.89 | $8.97 | $8.89 | $8.94 | $6.17 | 152,157 |
| 2018-11-07 | $8.78 | $8.92 | $8.77 | $8.92 | $6.16 | 123,715 |
| 2018-11-06 | $8.66 | $8.74 | $8.63 | $8.74 | $6.04 | 159,133 |
| 2018-11-05 | $8.56 | $8.69 | $8.55 | $8.61 | $5.95 | 114,570 |
| 2018-11-02 | $8.74 | $8.74 | $8.47 | $8.53 | $5.89 | 139,529 |
| 2018-11-01 | $8.65 | $8.73 | $8.61 | $8.68 | $6.00 | 93,582 |
| 2018-10-31 | $8.72 | $8.81 | $8.65 | $8.65 | $5.92 | 164,803 |
| 2018-10-30 | $8.57 | $8.73 | $8.52 | $8.65 | $5.92 | 128,105 |
| 2018-10-29 | $8.92 | $8.98 | $8.57 | $8.60 | $5.89 | 96,403 |
| 2018-10-26 | $8.86 | $8.93 | $8.74 | $8.80 | $6.03 | 164,126 |
| 2018-10-25 | $9.07 | $9.07 | $8.97 | $9.03 | $6.18 | 117,263 |
| 2018-10-24 | $9.15 | $9.23 | $9.00 | $9.00 | $6.16 | 140,654 |
| 2018-10-23 | $9.20 | $9.21 | $9.06 | $9.14 | $6.26 | 106,660 |
| 2018-10-22 | $9.45 | $9.45 | $9.29 | $9.31 | $6.38 | 82,572 |
| 2018-10-19 | $9.40 | $9.48 | $9.40 | $9.47 | $6.48 | 96,843 |
| 2018-10-18 | $9.33 | $9.49 | $9.33 | $9.37 | $6.42 | 95,607 |
| 2018-10-17 | $9.41 | $9.43 | $9.29 | $9.36 | $6.41 | 69,060 |
| 2018-10-16 | $9.23 | $9.44 | $9.22 | $9.44 | $6.46 | 86,665 |
| 2018-10-15 | $9.15 | $9.23 | $9.14 | $9.18 | $6.29 | 87,911 |
| 2018-10-12 | $9.19 | $9.27 | $9.05 | $9.19 | $6.29 | 137,635 |
| 2018-10-11 | $9.31 | $9.40 | $9.10 | $9.12 | $6.25 | 155,385 |
| 2018-10-10 | $9.52 | $9.55 | $9.37 | $9.40 | $6.44 | 157,999 |
| 2018-10-09 | $9.49 | $9.62 | $9.46 | $9.57 | $6.55 | 154,076 |
| 2018-10-08 | $9.46 | $9.56 | $9.46 | $9.54 | $6.53 | 65,115 |
| 2018-10-05 | $9.49 | $9.60 | $9.47 | $9.53 | $6.53 | 121,180 |
| 2018-10-04 | $9.77 | $9.77 | $9.52 | $9.55 | $6.54 | 228,037 |
| 2018-10-03 | $9.69 | $9.81 | $9.67 | $9.74 | $6.67 | 198,652 |
| 2018-10-02 | $9.69 | $9.74 | $9.63 | $9.74 | $6.67 | 182,152 |
| 2018-10-01 | $9.52 | $9.70 | $9.52 | $9.64 | $6.60 | 326,750 |
| 2018-09-28 | $9.44 | $9.61 | $9.40 | $9.61 | $6.53 | 217,722 |
| 2018-09-27 | $9.45 | $9.47 | $9.40 | $9.45 | $6.42 | 285,108 |
| 2018-09-26 | $9.41 | $9.43 | $9.34 | $9.38 | $6.37 | 266,128 |
| 2018-09-25 | $9.52 | $9.54 | $9.39 | $9.40 | $6.39 | 379,166 |
| 2018-09-24 | $9.64 | $9.71 | $9.52 | $9.52 | $6.47 | 320,224 |
| 2018-09-21 | $9.72 | $9.77 | $9.63 | $9.65 | $6.56 | 300,134 |
| 2018-09-20 | $9.76 | $9.80 | $9.69 | $9.71 | $6.60 | 329,063 |
| 2018-09-19 | $9.80 | $9.84 | $9.74 | $9.78 | $6.65 | 193,138 |
| 2018-09-18 | $9.82 | $9.87 | $9.74 | $9.78 | $6.65 | 165,352 |
| 2018-09-17 | $9.80 | $9.90 | $9.78 | $9.79 | $6.65 | 138,670 |
| 2018-09-14 | $9.85 | $9.86 | $9.77 | $9.84 | $6.69 | 84,046 |
| 2018-09-13 | $9.95 | $9.97 | $9.85 | $9.85 | $6.69 | 137,219 |
| 2018-09-12 | $9.85 | $9.99 | $9.85 | $9.91 | $6.73 | 96,391 |
| 2018-09-11 | $9.87 | $9.95 | $9.78 | $9.88 | $6.71 | 153,199 |
| 2018-09-10 | $9.74 | $9.88 | $9.74 | $9.76 | $6.63 | 95,271 |
| 2018-09-07 | $9.80 | $9.86 | $9.71 | $9.76 | $6.63 | 117,261 |
| 2018-09-06 | $9.92 | $9.99 | $9.84 | $9.89 | $6.72 | 118,884 |
| 2018-09-05 | $9.94 | $9.99 | $9.92 | $9.95 | $6.76 | 113,539 |
| 2018-09-04 | $9.97 | $10.04 | $9.92 | $10.03 | $6.82 | 132,380 |
| 2018-08-31 | $10.06 | $10.08 | $10.00 | $10.03 | $6.76 | 172,099 |
| 2018-08-30 | $10.15 | $10.17 | $10.01 | $10.09 | $6.81 | 157,526 |
| 2018-08-29 | $10.13 | $10.23 | $10.13 | $10.13 | $6.83 | 180,383 |
| 2018-08-28 | $10.35 | $10.40 | $10.13 | $10.18 | $6.87 | 265,517 |
| 2018-08-27 | $10.36 | $10.40 | $10.31 | $10.36 | $6.99 | 136,227 |
| 2018-08-24 | $10.21 | $10.39 | $10.21 | $10.39 | $7.01 | 186,938 |
| 2018-08-23 | $10.09 | $10.39 | $10.05 | $10.22 | $6.89 | 456,281 |
| 2018-08-22 | $10.00 | $10.13 | $9.96 | $10.09 | $6.81 | 300,137 |
| 2018-08-21 | $10.14 | $10.33 | $9.87 | $10.00 | $6.74 | 895,560 |
| 2018-08-20 | $10.86 | $11.00 | $10.86 | $11.00 | $7.42 | 144,466 |
| 2018-08-17 | $10.84 | $10.93 | $10.80 | $10.91 | $7.36 | 47,192 |
| 2018-08-16 | $10.78 | $10.84 | $10.75 | $10.83 | $7.30 | 70,122 |
| 2018-08-15 | $10.84 | $10.85 | $10.71 | $10.74 | $7.24 | 90,925 |
| 2018-08-14 | $10.87 | $10.88 | $10.79 | $10.86 | $7.32 | 67,451 |
| 2018-08-13 | $11.00 | $11.04 | $10.81 | $10.82 | $7.30 | 73,325 |
| 2018-08-10 | $10.99 | $11.06 | $10.96 | $10.96 | $7.39 | 91,296 |
| 2018-08-09 | $10.90 | $11.00 | $10.88 | $11.00 | $7.42 | 83,087 |
| 2018-08-08 | $10.72 | $10.85 | $10.70 | $10.85 | $7.32 | 62,684 |
| 2018-08-07 | $10.94 | $10.95 | $10.79 | $10.79 | $7.28 | 124,620 |
| 2018-08-06 | $10.81 | $10.90 | $10.79 | $10.87 | $7.33 | 111,738 |
| 2018-08-03 | $10.81 | $10.92 | $10.81 | $10.87 | $7.33 | 83,422 |
| 2018-08-02 | $10.81 | $11.03 | $10.81 | $10.87 | $7.33 | 129,297 |
| 2018-08-01 | $10.70 | $10.88 | $10.63 | $10.81 | $7.29 | 96,171 |
| 2018-07-31 | $10.71 | $10.90 | $10.70 | $10.89 | $7.27 | 115,639 |
| 2018-07-30 | $10.80 | $10.83 | $10.68 | $10.71 | $7.15 | 94,340 |
| 2018-07-27 | $10.88 | $10.88 | $10.67 | $10.75 | $7.18 | 114,982 |
| 2018-07-26 | $10.77 | $10.85 | $10.75 | $10.81 | $7.22 | 128,808 |
| 2018-07-25 | $10.65 | $10.77 | $10.63 | $10.77 | $7.19 | 98,368 |
| 2018-07-24 | $10.69 | $10.71 | $10.59 | $10.66 | $7.12 | 100,817 |
| 2018-07-23 | $10.68 | $10.73 | $10.45 | $10.61 | $7.09 | 124,105 |
| 2018-07-20 | $10.82 | $10.82 | $10.55 | $10.58 | $7.07 | 68,614 |
| 2018-07-19 | $10.62 | $10.78 | $10.60 | $10.73 | $7.17 | 148,224 |
| 2018-07-18 | $10.26 | $10.41 | $10.22 | $10.36 | $6.92 | 100,351 |
| 2018-07-17 | $10.30 | $10.32 | $10.27 | $10.27 | $6.86 | 62,054 |
| 2018-07-16 | $10.40 | $10.40 | $10.30 | $10.35 | $6.91 | 83,195 |
| 2018-07-13 | $10.39 | $10.43 | $10.36 | $10.41 | $6.95 | 94,286 |
| 2018-07-12 | $10.38 | $10.41 | $10.30 | $10.35 | $6.91 | 47,983 |
| 2018-07-11 | $10.30 | $10.35 | $10.26 | $10.34 | $6.91 | 71,726 |
| 2018-07-10 | $10.29 | $10.36 | $10.29 | $10.32 | $6.89 | 59,960 |
| 2018-07-09 | $10.40 | $10.40 | $10.27 | $10.27 | $6.86 | 60,787 |
| 2018-07-06 | $10.27 | $10.39 | $10.27 | $10.36 | $6.92 | 54,516 |
| 2018-07-05 | $10.40 | $10.44 | $10.27 | $10.27 | $6.86 | 83,338 |
| 2018-07-03 | $10.28 | $10.42 | $10.28 | $10.33 | $6.90 | 89,853 |
| 2018-07-02 | $10.31 | $10.31 | $10.22 | $10.27 | $6.86 | 115,132 |
| 2018-06-29 | $10.26 | $10.43 | $10.26 | $10.38 | $6.86 | 176,332 |
| 2018-06-28 | $10.28 | $10.33 | $10.22 | $10.24 | $6.77 | 86,822 |
| 2018-06-27 | $10.33 | $10.34 | $10.27 | $10.28 | $6.80 | 85,727 |
| 2018-06-26 | $10.20 | $10.30 | $10.20 | $10.26 | $6.78 | 84,714 |
| 2018-06-25 | $10.35 | $10.35 | $10.12 | $10.17 | $6.72 | 81,233 |
| 2018-06-22 | $10.37 | $10.42 | $10.35 | $10.42 | $6.89 | 126,967 |
| 2018-06-21 | $10.36 | $10.38 | $10.26 | $10.27 | $6.79 | 70,003 |
| 2018-06-20 | $10.34 | $10.35 | $10.25 | $10.35 | $6.84 | 56,379 |
| 2018-06-19 | $10.19 | $10.37 | $10.17 | $10.31 | $6.82 | 133,661 |
| 2018-06-18 | $10.25 | $10.30 | $10.22 | $10.22 | $6.76 | 47,303 |
| 2018-06-15 | $10.34 | $10.34 | $10.17 | $10.23 | $6.76 | 117,062 |
| 2018-06-14 | $10.30 | $10.32 | $10.27 | $10.30 | $6.81 | 59,985 |
| 2018-06-13 | $10.31 | $10.40 | $10.25 | $10.28 | $6.80 | 130,190 |
| 2018-06-12 | $10.52 | $10.57 | $10.29 | $10.29 | $6.80 | 200,225 |
| 2018-06-11 | $10.38 | $10.50 | $10.32 | $10.48 | $6.93 | 61,713 |
| 2018-06-08 | $10.33 | $10.36 | $10.28 | $10.36 | $6.85 | 50,360 |
| 2018-06-07 | $10.22 | $10.32 | $10.22 | $10.31 | $6.82 | 108,713 |
| 2018-06-06 | $10.44 | $10.44 | $10.19 | $10.20 | $6.74 | 239,152 |
| 2018-06-05 | $10.44 | $10.47 | $10.40 | $10.46 | $6.92 | 83,082 |
| 2018-06-04 | $10.34 | $10.49 | $10.32 | $10.42 | $6.89 | 108,586 |
| 2018-06-01 | $10.37 | $10.42 | $10.33 | $10.39 | $6.87 | 106,185 |
| 2018-05-31 | $10.44 | $10.50 | $10.36 | $10.47 | $6.85 | 152,395 |
| 2018-05-30 | $10.27 | $10.43 | $10.23 | $10.37 | $6.79 | 179,937 |
| 2018-05-29 | $10.25 | $10.33 | $10.21 | $10.25 | $6.71 | 89,122 |
| 2018-05-25 | $10.57 | $10.59 | $10.15 | $10.19 | $6.67 | 391,882 |
| 2018-05-24 | $10.64 | $10.68 | $10.57 | $10.63 | $6.96 | 70,846 |
| 2018-05-23 | $10.83 | $10.84 | $10.55 | $10.68 | $6.99 | 171,563 |
| 2018-05-22 | $10.86 | $10.90 | $10.80 | $10.84 | $7.10 | 78,436 |
| 2018-05-21 | $10.90 | $10.95 | $10.83 | $10.84 | $7.10 | 109,065 |
| 2018-05-18 | $10.99 | $10.99 | $10.81 | $10.86 | $7.11 | 44,063 |
| 2018-05-17 | $11.01 | $11.13 | $10.93 | $10.93 | $7.15 | 93,383 |
| 2018-05-16 | $10.96 | $11.00 | $10.89 | $11.00 | $7.20 | 117,380 |
| 2018-05-15 | $10.90 | $11.00 | $10.89 | $10.92 | $7.15 | 169,697 |
| 2018-05-14 | $10.87 | $10.97 | $10.81 | $10.97 | $7.18 | 85,202 |
| 2018-05-11 | $10.78 | $10.87 | $10.76 | $10.82 | $7.08 | 88,775 |
| 2018-05-10 | $10.67 | $10.75 | $10.65 | $10.71 | $7.01 | 71,088 |
| 2018-05-09 | $10.66 | $10.72 | $10.61 | $10.64 | $6.96 | 99,871 |
| 2018-05-08 | $10.69 | $10.76 | $10.53 | $10.66 | $6.98 | 74,598 |
| 2018-05-07 | $10.71 | $10.87 | $10.70 | $10.77 | $7.05 | 111,902 |
| 2018-05-04 | $10.51 | $10.68 | $10.50 | $10.60 | $6.94 | 55,389 |
| 2018-05-03 | $10.89 | $10.90 | $10.50 | $10.56 | $6.91 | 222,206 |
| 2018-05-02 | $11.28 | $11.29 | $11.03 | $11.04 | $7.23 | 185,600 |
| 2018-05-01 | $11.21 | $11.39 | $11.15 | $11.34 | $7.42 | 144,015 |
| 2018-04-30 | $11.08 | $11.35 | $11.08 | $11.35 | $7.36 | 101,038 |
| 2018-04-27 | $10.97 | $11.10 | $10.93 | $11.06 | $7.17 | 78,523 |
| 2018-04-26 | $10.84 | $11.04 | $10.81 | $11.04 | $7.16 | 119,643 |
| 2018-04-25 | $10.73 | $10.75 | $10.65 | $10.73 | $6.96 | 57,702 |
| 2018-04-24 | $10.97 | $10.97 | $10.69 | $10.75 | $6.97 | 54,712 |
| 2018-04-23 | $10.55 | $10.89 | $10.55 | $10.86 | $7.04 | 118,504 |
| 2018-04-20 | $10.70 | $10.70 | $10.53 | $10.56 | $6.85 | 72,164 |
| 2018-04-19 | $10.80 | $10.85 | $10.63 | $10.63 | $6.89 | 94,053 |
| 2018-04-18 | $10.82 | $10.93 | $10.74 | $10.79 | $7.00 | 80,520 |
| 2018-04-17 | $10.50 | $10.84 | $10.50 | $10.77 | $6.99 | 88,375 |
| 2018-04-16 | $10.22 | $10.66 | $10.18 | $10.50 | $6.81 | 150,884 |
| 2018-04-13 | $10.09 | $10.17 | $9.96 | $10.15 | $6.58 | 111,229 |
| 2018-04-12 | $10.13 | $10.24 | $10.00 | $10.00 | $6.49 | 136,600 |
| 2018-04-11 | $10.10 | $10.22 | $10.05 | $10.17 | $6.60 | 83,541 |
| 2018-04-10 | $9.94 | $10.10 | $9.88 | $10.05 | $6.52 | 80,797 |
| 2018-04-09 | $9.91 | $10.01 | $9.80 | $9.81 | $6.36 | 86,844 |
| 2018-04-06 | $10.01 | $10.05 | $9.80 | $9.90 | $6.42 | 96,991 |
| 2018-04-05 | $9.78 | $10.10 | $9.73 | $10.08 | $6.54 | 102,574 |
| 2018-04-04 | $9.57 | $9.85 | $9.57 | $9.77 | $6.34 | 89,786 |
| 2018-04-03 | $9.82 | $9.87 | $9.61 | $9.78 | $6.34 | 229,000 |
| 2018-04-02 | $9.72 | $9.83 | $9.64 | $9.77 | $6.34 | 174,011 |
| 2018-03-29 | $9.63 | $9.83 | $9.63 | $9.82 | $6.30 | 125,273 |
| 2018-03-28 | $9.68 | $9.81 | $9.61 | $9.63 | $6.18 | 134,690 |
| 2018-03-27 | $10.00 | $10.13 | $9.71 | $9.73 | $6.24 | 214,299 |
| 2018-03-26 | $10.02 | $10.05 | $9.87 | $9.99 | $6.41 | 212,227 |
| 2018-03-23 | $10.26 | $10.44 | $9.88 | $10.01 | $6.42 | 280,518 |
| 2018-03-22 | $10.27 | $10.32 | $10.15 | $10.22 | $6.56 | 58,447 |
| 2018-03-21 | $10.36 | $10.64 | $10.25 | $10.35 | $6.64 | 172,240 |
| 2018-03-20 | $10.66 | $10.67 | $10.25 | $10.34 | $6.63 | 209,461 |
| 2018-03-19 | $10.89 | $10.89 | $10.53 | $10.62 | $6.81 | 140,549 |
| 2018-03-16 | $10.72 | $10.96 | $10.63 | $10.92 | $7.01 | 172,822 |
| 2018-03-15 | $11.43 | $11.43 | $10.32 | $10.60 | $6.80 | 379,133 |
| 2018-03-14 | $11.45 | $11.47 | $11.26 | $11.35 | $7.28 | 65,077 |
| 2018-03-13 | $11.33 | $11.45 | $11.33 | $11.41 | $7.32 | 68,101 |
| 2018-03-12 | $11.29 | $11.40 | $11.29 | $11.34 | $7.28 | 53,797 |
| 2018-03-09 | $11.19 | $11.22 | $11.14 | $11.21 | $7.19 | 86,359 |
| 2018-03-08 | $11.19 | $11.20 | $11.06 | $11.09 | $7.12 | 100,610 |
| 2018-03-07 | $10.96 | $11.15 | $10.96 | $11.11 | $7.13 | 82,763 |
| 2018-03-06 | $11.12 | $11.15 | $11.02 | $11.03 | $7.08 | 95,822 |
| 2018-03-05 | $11.29 | $11.33 | $10.96 | $11.10 | $7.12 | 338,967 |
| 2018-03-02 | $11.46 | $11.50 | $11.35 | $11.50 | $7.38 | 69,440 |
| 2018-03-01 | $11.66 | $11.78 | $11.50 | $11.50 | $7.38 | 77,765 |
| 2018-02-28 | $11.91 | $11.95 | $11.73 | $11.77 | $7.48 | 81,139 |
| 2018-02-27 | $11.83 | $11.95 | $11.82 | $11.90 | $7.57 | 59,398 |
| 2018-02-26 | $11.86 | $11.86 | $11.70 | $11.84 | $7.53 | 67,729 |
| 2018-02-23 | $11.77 | $11.87 | $11.73 | $11.78 | $7.49 | 50,696 |
| 2018-02-22 | $11.86 | $11.86 | $11.67 | $11.70 | $7.44 | 78,620 |
| 2018-02-21 | $11.92 | $11.96 | $11.71 | $11.71 | $7.45 | 53,722 |
| 2018-02-20 | $11.88 | $11.95 | $11.80 | $11.87 | $7.55 | 99,913 |
| 2018-02-16 | $12.02 | $12.08 | $11.82 | $11.87 | $7.55 | 73,569 |
| 2018-02-15 | $12.10 | $12.10 | $11.91 | $11.99 | $7.62 | 44,088 |
| 2018-02-14 | $11.95 | $12.10 | $11.91 | $11.99 | $7.62 | 87,467 |
| 2018-02-13 | $11.94 | $12.10 | $11.82 | $12.09 | $7.69 | 95,819 |
| 2018-02-12 | $11.55 | $11.96 | $11.55 | $11.94 | $7.59 | 142,735 |
| 2018-02-09 | $11.75 | $11.79 | $11.29 | $11.52 | $7.33 | 183,031 |
| 2018-02-08 | $12.05 | $12.09 | $11.70 | $11.70 | $7.44 | 88,308 |
| 2018-02-07 | $12.15 | $12.33 | $12.08 | $12.10 | $7.69 | 169,858 |
| 2018-02-06 | $11.80 | $12.47 | $11.50 | $12.35 | $7.85 | 203,693 |
| 2018-02-05 | $12.32 | $12.43 | $12.04 | $12.08 | $7.68 | 116,950 |
| 2018-02-02 | $12.55 | $12.59 | $12.36 | $12.40 | $7.88 | 163,581 |
| 2018-02-01 | $12.73 | $12.75 | $12.55 | $12.61 | $8.02 | 78,538 |
| 2018-01-31 | $12.90 | $12.96 | $12.67 | $12.71 | $8.02 | 149,972 |
| 2018-01-30 | $12.75 | $13.02 | $12.66 | $12.76 | $8.05 | 144,006 |
| 2018-01-29 | $13.21 | $13.35 | $12.76 | $12.76 | $8.05 | 154,861 |
| 2018-01-26 | $13.32 | $13.39 | $13.03 | $13.31 | $8.39 | 148,418 |
| 2018-01-25 | $13.36 | $13.36 | $12.98 | $13.33 | $8.41 | 140,132 |
| 2018-01-24 | $13.20 | $13.49 | $13.09 | $13.27 | $8.37 | 144,793 |
| 2018-01-23 | $12.96 | $13.06 | $12.87 | $13.06 | $8.24 | 82,733 |
| 2018-01-22 | $12.72 | $12.98 | $12.69 | $12.95 | $8.17 | 101,376 |
| 2018-01-19 | $12.65 | $12.76 | $12.57 | $12.62 | $7.96 | 149,003 |
| 2018-01-18 | $12.78 | $12.81 | $12.63 | $12.66 | $7.98 | 155,868 |
| 2018-01-17 | $12.91 | $12.91 | $12.71 | $12.75 | $8.04 | 74,543 |
| 2018-01-16 | $12.99 | $13.00 | $12.80 | $12.85 | $8.10 | 122,714 |
| 2018-01-12 | $12.85 | $12.96 | $12.78 | $12.91 | $8.14 | 96,559 |
| 2018-01-11 | $12.59 | $12.95 | $12.56 | $12.86 | $8.11 | 144,219 |
| 2018-01-10 | $12.72 | $12.72 | $12.53 | $12.55 | $7.91 | 88,370 |
| 2018-01-09 | $12.77 | $12.77 | $12.58 | $12.72 | $8.02 | 103,290 |
| 2018-01-08 | $12.74 | $12.75 | $12.55 | $12.69 | $8.00 | 144,267 |
| 2018-01-05 | $12.58 | $12.75 | $12.24 | $12.68 | $8.00 | 338,299 |
| 2018-01-04 | $12.69 | $12.70 | $12.51 | $12.64 | $7.97 | 69,339 |
| 2018-01-03 | $12.30 | $12.62 | $12.29 | $12.60 | $7.95 | 120,728 |
| 2018-01-02 | $11.94 | $12.32 | $11.94 | $12.28 | $7.74 | 99,809 |
| 2017-12-29 | $11.93 | $12.02 | $11.86 | $11.97 | $7.48 | 242,415 |
| 2017-12-28 | $11.78 | $11.94 | $11.78 | $11.89 | $7.43 | 326,735 |
| 2017-12-27 | $12.00 | $12.06 | $11.81 | $11.83 | $7.40 | 174,711 |
| 2017-12-26 | $12.18 | $12.26 | $11.96 | $11.97 | $7.48 | 320,174 |
| 2017-12-22 | $11.95 | $12.10 | $11.95 | $12.00 | $7.50 | 182,175 |
| 2017-12-21 | $11.87 | $12.09 | $11.87 | $12.05 | $7.53 | 168,073 |
| 2017-12-20 | $12.15 | $12.19 | $11.98 | $12.03 | $7.52 | 128,846 |
| 2017-12-19 | $12.35 | $12.41 | $12.15 | $12.19 | $7.62 | 129,172 |
| 2017-12-18 | $12.46 | $12.78 | $12.41 | $12.41 | $7.76 | 148,056 |
| 2017-12-15 | $12.39 | $12.70 | $12.29 | $12.49 | $7.81 | 181,983 |
| 2017-12-14 | $12.19 | $12.35 | $12.16 | $12.28 | $7.68 | 116,315 |
| 2017-12-13 | $12.31 | $12.34 | $12.08 | $12.23 | $7.65 | 152,635 |
| 2017-12-12 | $12.14 | $12.40 | $12.14 | $12.37 | $7.73 | 198,562 |
| 2017-12-11 | $12.00 | $12.20 | $11.92 | $12.20 | $7.63 | 112,810 |
| 2017-12-08 | $11.78 | $12.10 | $11.76 | $11.96 | $7.48 | 147,455 |
| 2017-12-07 | $11.62 | $11.75 | $11.47 | $11.73 | $7.33 | 132,874 |
| 2017-12-06 | $11.58 | $11.68 | $11.50 | $11.55 | $7.22 | 226,433 |
| 2017-12-05 | $11.74 | $11.80 | $11.60 | $11.68 | $7.30 | 155,973 |
| 2017-12-04 | $11.89 | $12.00 | $11.66 | $11.72 | $7.33 | 240,147 |
| 2017-12-01 | $11.89 | $12.00 | $11.78 | $11.89 | $7.43 | 236,700 |
| 2017-11-30 | $11.57 | $11.89 | $11.57 | $11.89 | $7.37 | 168,237 |
| 2017-11-29 | $11.61 | $11.64 | $11.46 | $11.50 | $7.13 | 171,858 |
| 2017-11-28 | $11.44 | $11.74 | $11.43 | $11.60 | $7.19 | 197,309 |
| 2017-11-27 | $11.60 | $11.61 | $11.35 | $11.43 | $7.08 | 170,711 |
| 2017-11-24 | $11.60 | $11.62 | $11.50 | $11.53 | $7.15 | 61,749 |
| 2017-11-22 | $11.50 | $11.50 | $11.37 | $11.50 | $7.13 | 120,773 |
| 2017-11-21 | $11.51 | $11.51 | $11.29 | $11.40 | $7.07 | 107,238 |
| 2017-11-20 | $11.33 | $11.49 | $11.22 | $11.44 | $7.09 | 137,774 |
| 2017-11-17 | $11.42 | $11.44 | $11.26 | $11.42 | $7.08 | 147,221 |
| 2017-11-16 | $11.25 | $11.38 | $11.12 | $11.35 | $7.03 | 183,166 |
| 2017-11-15 | $11.10 | $11.25 | $10.93 | $11.17 | $6.92 | 187,567 |
| 2017-11-14 | $11.34 | $11.35 | $11.00 | $11.14 | $6.90 | 186,262 |
| 2017-11-13 | $11.65 | $11.65 | $11.34 | $11.38 | $7.05 | 183,489 |
| 2017-11-10 | $11.73 | $11.74 | $11.59 | $11.61 | $7.20 | 110,845 |
| 2017-11-09 | $11.73 | $11.82 | $11.63 | $11.68 | $7.24 | 157,538 |
| 2017-11-08 | $11.94 | $11.94 | $11.72 | $11.77 | $7.30 | 112,052 |
| 2017-11-07 | $11.95 | $11.98 | $11.85 | $11.93 | $7.39 | 124,968 |
| 2017-11-06 | $11.90 | $11.95 | $11.82 | $11.93 | $7.39 | 130,020 |
| 2017-11-03 | $11.94 | $11.94 | $11.80 | $11.83 | $7.33 | 100,313 |
| 2017-11-02 | $12.02 | $12.10 | $11.80 | $11.98 | $7.43 | 87,137 |
| 2017-11-01 | $11.93 | $12.01 | $11.90 | $11.96 | $7.41 | 140,294 |
| 2017-10-31 | $12.01 | $12.13 | $11.87 | $11.91 | $7.32 | 132,021 |
| 2017-10-30 | $12.04 | $12.18 | $11.86 | $11.94 | $7.34 | 149,706 |
| 2017-10-27 | $11.77 | $12.00 | $11.72 | $11.94 | $7.34 | 142,840 |
| 2017-10-26 | $11.63 | $11.86 | $11.60 | $11.72 | $7.20 | 121,260 |
| 2017-10-25 | $12.03 | $12.20 | $11.50 | $11.58 | $7.11 | 271,464 |
| 2017-10-24 | $12.15 | $12.23 | $11.97 | $12.05 | $7.40 | 136,645 |
| 2017-10-23 | $12.23 | $12.30 | $12.08 | $12.12 | $7.45 | 87,674 |
| 2017-10-20 | $12.38 | $12.49 | $12.12 | $12.14 | $7.46 | 83,660 |
| 2017-10-19 | $12.21 | $12.28 | $12.19 | $12.28 | $7.54 | 120,804 |
| 2017-10-18 | $12.55 | $12.55 | $12.24 | $12.25 | $7.53 | 84,493 |
| 2017-10-17 | $12.62 | $12.65 | $12.41 | $12.51 | $7.69 | 65,745 |
| 2017-10-16 | $12.65 | $12.69 | $12.52 | $12.58 | $7.73 | 57,797 |
| 2017-10-13 | $12.70 | $12.72 | $12.56 | $12.61 | $7.75 | 80,680 |
| 2017-10-12 | $12.76 | $12.79 | $12.63 | $12.63 | $7.76 | 48,884 |
| 2017-10-11 | $12.65 | $12.76 | $12.65 | $12.76 | $7.84 | 39,974 |
| 2017-10-10 | $12.67 | $12.73 | $12.58 | $12.70 | $7.80 | 85,236 |
| 2017-10-09 | $12.70 | $12.79 | $12.58 | $12.58 | $7.73 | 117,894 |
| 2017-10-06 | $12.49 | $12.67 | $12.47 | $12.64 | $7.77 | 86,917 |
| 2017-10-05 | $12.54 | $12.61 | $12.44 | $12.56 | $7.72 | 104,428 |
| 2017-10-04 | $12.39 | $12.51 | $12.31 | $12.50 | $7.68 | 161,912 |
| 2017-10-03 | $12.55 | $12.61 | $12.46 | $12.46 | $7.66 | 126,966 |
| 2017-10-02 | $12.48 | $12.61 | $12.43 | $12.56 | $7.72 | 75,737 |
| 2017-09-29 | $12.63 | $12.83 | $12.58 | $12.61 | $7.68 | 134,099 |
| 2017-09-28 | $12.60 | $12.60 | $12.47 | $12.60 | $7.68 | 81,686 |
| 2017-09-27 | $12.63 | $12.63 | $12.42 | $12.59 | $7.67 | 156,985 |
| 2017-09-26 | $12.37 | $12.52 | $12.37 | $12.50 | $7.62 | 146,483 |
| 2017-09-25 | $12.21 | $12.44 | $12.21 | $12.43 | $7.57 | 100,586 |
| 2017-09-22 | $12.24 | $12.28 | $12.17 | $12.17 | $7.42 | 106,112 |
| 2017-09-21 | $12.33 | $12.34 | $12.15 | $12.23 | $7.45 | 170,468 |
| 2017-09-20 | $12.39 | $12.46 | $12.28 | $12.31 | $7.50 | 146,824 |
| 2017-09-19 | $12.32 | $12.39 | $12.28 | $12.30 | $7.49 | 113,910 |
| 2017-09-18 | $12.39 | $12.45 | $12.31 | $12.31 | $7.50 | 172,862 |
| 2017-09-15 | $12.54 | $12.54 | $12.31 | $12.38 | $7.54 | 89,009 |
| 2017-09-14 | $12.38 | $12.48 | $12.35 | $12.47 | $7.60 | 73,421 |
| 2017-09-13 | $12.31 | $12.43 | $12.31 | $12.41 | $7.56 | 68,235 |
| 2017-09-12 | $12.29 | $12.35 | $12.26 | $12.28 | $7.48 | 104,226 |
| 2017-09-11 | $12.36 | $12.39 | $12.26 | $12.33 | $7.51 | 166,149 |
| 2017-09-08 | $12.29 | $12.40 | $12.24 | $12.31 | $7.50 | 50,934 |
| 2017-09-07 | $12.30 | $12.38 | $12.26 | $12.31 | $7.50 | 93,543 |
| 2017-09-06 | $12.25 | $12.34 | $12.20 | $12.28 | $7.48 | 52,112 |
| 2017-09-05 | $12.43 | $12.46 | $12.18 | $12.22 | $7.45 | 119,201 |
| 2017-09-01 | $12.29 | $12.49 | $12.22 | $12.29 | $7.49 | 164,625 |
| 2017-08-31 | $12.20 | $12.37 | $12.20 | $12.37 | $7.47 | 125,813 |
| 2017-08-30 | $12.15 | $12.22 | $12.08 | $12.16 | $7.35 | 82,544 |
| 2017-08-29 | $12.05 | $12.18 | $12.05 | $12.13 | $7.33 | 75,316 |
| 2017-08-28 | $12.23 | $12.25 | $12.00 | $12.09 | $7.30 | 112,760 |
| 2017-08-25 | $12.15 | $12.22 | $12.10 | $12.18 | $7.36 | 81,896 |
| 2017-08-24 | $12.18 | $12.19 | $12.05 | $12.12 | $7.32 | 179,958 |
| 2017-08-23 | $12.14 | $12.33 | $12.12 | $12.13 | $7.33 | 265,738 |
| 2017-08-22 | $12.04 | $12.25 | $12.04 | $12.16 | $7.35 | 82,688 |
| 2017-08-21 | $12.13 | $12.13 | $12.00 | $12.03 | $7.27 | 48,927 |
| 2017-08-18 | $12.17 | $12.17 | $12.05 | $12.08 | $7.30 | 71,783 |
| 2017-08-17 | $12.21 | $12.24 | $12.12 | $12.15 | $7.34 | 83,030 |
| 2017-08-16 | $12.14 | $12.22 | $12.09 | $12.19 | $7.36 | 53,940 |
| 2017-08-15 | $12.21 | $12.27 | $12.05 | $12.05 | $7.28 | 106,444 |
| 2017-08-14 | $12.30 | $12.40 | $12.23 | $12.32 | $7.44 | 106,704 |
| 2017-08-11 | $12.28 | $12.61 | $12.08 | $12.21 | $7.38 | 158,792 |
| 2017-08-10 | $12.50 | $12.68 | $12.40 | $12.42 | $7.50 | 117,838 |
| 2017-08-09 | $12.69 | $12.80 | $12.44 | $12.57 | $7.59 | 104,727 |
| 2017-08-08 | $12.91 | $12.97 | $12.62 | $12.63 | $7.63 | 147,779 |
| 2017-08-07 | $13.04 | $13.06 | $12.90 | $13.05 | $7.88 | 104,610 |
| 2017-08-04 | $13.07 | $13.07 | $12.97 | $13.05 | $7.88 | 48,785 |
| 2017-08-03 | $13.06 | $13.19 | $12.97 | $12.99 | $7.85 | 93,730 |
| 2017-08-02 | $13.12 | $13.18 | $13.00 | $13.06 | $7.89 | 80,028 |
| 2017-08-01 | $13.06 | $13.23 | $13.06 | $13.14 | $7.94 | 133,122 |
| 2017-07-31 | $13.24 | $13.30 | $13.21 | $13.25 | $7.94 | 88,158 |
| 2017-07-28 | $13.29 | $13.32 | $13.24 | $13.26 | $7.95 | 20,600 |
| 2017-07-27 | $13.33 | $13.33 | $13.23 | $13.25 | $7.94 | 29,615 |
| 2017-07-26 | $13.28 | $13.33 | $13.22 | $13.28 | $7.96 | 75,050 |
| 2017-07-25 | $13.24 | $13.29 | $13.19 | $13.24 | $7.94 | 142,996 |
| 2017-07-24 | $13.13 | $13.18 | $13.06 | $13.13 | $7.87 | 59,204 |
| 2017-07-21 | $13.15 | $13.21 | $13.05 | $13.12 | $7.86 | 66,300 |
| 2017-07-20 | $13.07 | $13.20 | $13.02 | $13.16 | $7.89 | 65,891 |
| 2017-07-19 | $13.12 | $13.15 | $13.02 | $13.11 | $7.86 | 62,734 |
| 2017-07-18 | $13.06 | $13.14 | $12.88 | $13.11 | $7.86 | 86,584 |
| 2017-07-17 | $13.10 | $13.17 | $12.92 | $13.05 | $7.82 | 88,271 |
| 2017-07-14 | $12.82 | $13.06 | $12.82 | $13.01 | $7.80 | 118,425 |
| 2017-07-13 | $12.91 | $12.97 | $12.75 | $12.82 | $7.68 | 84,870 |
| 2017-07-12 | $12.96 | $13.15 | $12.88 | $12.94 | $7.76 | 78,605 |
| 2017-07-11 | $12.74 | $13.09 | $12.72 | $12.90 | $7.73 | 139,402 |
| 2017-07-10 | $12.85 | $12.94 | $12.76 | $12.86 | $7.71 | 48,334 |
| 2017-07-07 | $12.91 | $12.94 | $12.72 | $12.85 | $7.70 | 65,557 |
| 2017-07-06 | $12.83 | $13.10 | $12.78 | $12.90 | $7.73 | 51,492 |
| 2017-07-05 | $12.99 | $13.10 | $12.76 | $12.77 | $7.65 | 83,573 |
| 2017-07-03 | $13.18 | $13.37 | $13.09 | $13.17 | $7.89 | 49,321 |
| 2017-06-30 | $13.19 | $13.21 | $13.09 | $13.15 | $7.82 | 61,236 |
| 2017-06-29 | $13.14 | $13.20 | $12.99 | $13.10 | $7.79 | 78,782 |
| 2017-06-28 | $12.97 | $13.15 | $12.86 | $13.07 | $7.77 | 62,002 |
| 2017-06-27 | $12.76 | $13.07 | $12.71 | $12.90 | $7.67 | 138,148 |
| 2017-06-26 | $12.79 | $12.79 | $12.50 | $12.76 | $7.59 | 82,862 |
| 2017-06-23 | $12.34 | $12.78 | $12.21 | $12.74 | $7.58 | 143,286 |
| 2017-06-22 | $12.05 | $12.24 | $12.05 | $12.18 | $7.24 | 120,140 |
| 2017-06-21 | $12.06 | $12.19 | $11.92 | $11.94 | $7.10 | 130,518 |
| 2017-06-20 | $12.20 | $12.20 | $11.99 | $12.07 | $7.18 | 169,094 |
| 2017-06-19 | $12.48 | $12.49 | $12.28 | $12.28 | $7.30 | 68,937 |
| 2017-06-16 | $12.42 | $12.52 | $12.31 | $12.43 | $7.39 | 215,882 |
| 2017-06-15 | $12.45 | $12.52 | $12.25 | $12.36 | $7.35 | 104,883 |
| 2017-06-14 | $12.60 | $12.66 | $12.42 | $12.49 | $7.43 | 111,314 |
| 2017-06-13 | $12.65 | $12.75 | $12.61 | $12.61 | $7.50 | 105,169 |
| 2017-06-12 | $12.79 | $12.79 | $12.66 | $12.71 | $7.56 | 71,755 |
| 2017-06-09 | $12.60 | $12.71 | $12.60 | $12.65 | $7.52 | 69,452 |
| 2017-06-08 | $12.50 | $12.66 | $12.50 | $12.56 | $7.47 | 64,934 |
| 2017-06-07 | $12.66 | $12.90 | $12.56 | $12.56 | $7.47 | 152,472 |
| 2017-06-06 | $12.68 | $12.81 | $12.58 | $12.77 | $7.59 | 128,535 |
| 2017-06-05 | $12.77 | $12.83 | $12.60 | $12.70 | $7.55 | 122,710 |
| 2017-06-02 | $12.90 | $12.94 | $12.85 | $12.86 | $7.65 | 45,219 |
| 2017-06-01 | $12.91 | $13.04 | $12.91 | $12.91 | $7.68 | 65,775 |
| 2017-05-31 | $13.01 | $13.09 | $12.96 | $13.02 | $7.68 | 110,136 |
| 2017-05-30 | $13.12 | $13.20 | $13.07 | $13.10 | $7.73 | 72,794 |
| 2017-05-26 | $13.23 | $13.35 | $13.21 | $13.21 | $7.79 | 54,270 |
| 2017-05-25 | $13.39 | $13.39 | $13.18 | $13.29 | $7.84 | 69,103 |
| 2017-05-24 | $13.56 | $13.56 | $13.27 | $13.35 | $7.87 | 79,407 |
| 2017-05-23 | $13.58 | $13.58 | $13.45 | $13.48 | $7.95 | 51,872 |
| 2017-05-22 | $13.41 | $13.47 | $13.32 | $13.44 | $7.93 | 128,830 |
| 2017-05-19 | $13.18 | $13.31 | $13.13 | $13.30 | $7.84 | 95,829 |
| 2017-05-18 | $13.09 | $13.18 | $13.00 | $13.12 | $7.74 | 82,161 |
| 2017-05-17 | $13.24 | $13.33 | $13.11 | $13.11 | $7.73 | 62,461 |
| 2017-05-16 | $13.41 | $13.41 | $13.23 | $13.28 | $7.83 | 72,247 |
| 2017-05-15 | $13.31 | $13.43 | $13.07 | $13.31 | $7.85 | 190,902 |
| 2017-05-12 | $13.17 | $13.28 | $13.17 | $13.19 | $7.78 | 88,814 |
| 2017-05-11 | $13.24 | $13.27 | $13.12 | $13.18 | $7.77 | 77,659 |
| 2017-05-10 | $13.21 | $13.28 | $13.13 | $13.21 | $7.79 | 86,361 |
| 2017-05-09 | $13.22 | $13.28 | $13.15 | $13.15 | $7.76 | 85,278 |
| 2017-05-08 | $13.29 | $13.38 | $13.19 | $13.31 | $7.85 | 60,822 |
| 2017-05-05 | $13.06 | $13.29 | $13.03 | $13.29 | $7.84 | 136,983 |
| 2017-05-04 | $13.34 | $13.39 | $12.97 | $13.10 | $7.73 | 90,376 |
| 2017-05-03 | $13.52 | $13.54 | $13.40 | $13.43 | $7.92 | 63,424 |
| 2017-05-02 | $13.64 | $13.65 | $13.55 | $13.59 | $8.02 | 88,129 |
| 2017-05-01 | $13.65 | $13.69 | $13.57 | $13.57 | $8.00 | 58,204 |
| 2017-04-28 | $13.81 | $13.90 | $13.67 | $13.71 | $8.02 | 70,949 |
| 2017-04-27 | $13.72 | $13.78 | $13.65 | $13.66 | $8.00 | 47,791 |
| 2017-04-26 | $13.84 | $13.93 | $13.74 | $13.75 | $8.05 | 88,129 |
| 2017-04-25 | $13.77 | $13.95 | $13.75 | $13.86 | $8.11 | 70,341 |
| 2017-04-24 | $13.66 | $13.88 | $13.50 | $13.81 | $8.08 | 118,497 |
| 2017-04-21 | $13.56 | $13.57 | $13.46 | $13.48 | $7.89 | 56,655 |
| 2017-04-20 | $13.49 | $13.53 | $13.28 | $13.51 | $7.91 | 102,494 |
| 2017-04-19 | $13.81 | $13.91 | $13.41 | $13.49 | $7.90 | 105,948 |
| 2017-04-18 | $13.67 | $13.83 | $13.67 | $13.76 | $8.05 | 51,752 |
| 2017-04-17 | $13.88 | $13.88 | $13.64 | $13.73 | $8.04 | 67,289 |
| 2017-04-13 | $13.81 | $13.93 | $13.75 | $13.75 | $8.05 | 95,591 |
| 2017-04-12 | $13.84 | $13.90 | $13.80 | $13.85 | $8.11 | 73,932 |
| 2017-04-11 | $13.87 | $13.94 | $13.76 | $13.83 | $8.09 | 97,616 |
| 2017-04-10 | $13.90 | $13.90 | $13.75 | $13.84 | $8.10 | 111,905 |
| 2017-04-07 | $13.83 | $13.87 | $13.72 | $13.80 | $8.08 | 39,207 |
| 2017-04-06 | $13.63 | $13.74 | $13.58 | $13.73 | $8.04 | 67,401 |
| 2017-04-05 | $13.55 | $13.67 | $13.55 | $13.57 | $7.94 | 72,640 |
| 2017-04-04 | $13.33 | $13.53 | $13.29 | $13.53 | $7.92 | 67,884 |
| 2017-04-03 | $13.56 | $13.58 | $13.31 | $13.35 | $7.81 | 125,676 |
| 2017-03-31 | $13.53 | $13.58 | $13.49 | $13.53 | $7.86 | 47,907 |
| 2017-03-30 | $13.38 | $13.77 | $13.37 | $13.43 | $7.80 | 172,406 |
| 2017-03-29 | $13.15 | $13.40 | $13.14 | $13.37 | $7.76 | 61,685 |
| 2017-03-28 | $13.14 | $13.22 | $13.10 | $13.14 | $7.63 | 71,872 |
| 2017-03-27 | $13.03 | $13.14 | $13.03 | $13.08 | $7.60 | 38,785 |
| 2017-03-24 | $13.19 | $13.41 | $13.02 | $13.16 | $7.64 | 115,035 |
| 2017-03-23 | $13.04 | $13.27 | $12.98 | $13.17 | $7.65 | 67,987 |
| 2017-03-22 | $12.91 | $13.03 | $12.84 | $13.00 | $7.55 | 85,264 |
| 2017-03-21 | $13.22 | $13.35 | $12.99 | $13.08 | $7.60 | 114,308 |
| 2017-03-20 | $13.21 | $13.56 | $13.20 | $13.23 | $7.68 | 86,835 |
| 2017-03-17 | $13.19 | $13.38 | $13.19 | $13.28 | $7.71 | 67,762 |
| 2017-03-16 | $13.14 | $13.28 | $13.06 | $13.24 | $7.69 | 69,646 |
| 2017-03-15 | $13.05 | $13.25 | $12.90 | $13.24 | $7.69 | 91,572 |
| 2017-03-14 | $13.00 | $13.08 | $12.93 | $13.05 | $7.58 | 51,619 |
| 2017-03-13 | $13.21 | $13.29 | $13.20 | $13.21 | $7.67 | 47,554 |
| 2017-03-10 | $13.18 | $13.32 | $13.16 | $13.23 | $7.68 | 58,396 |
| 2017-03-09 | $13.24 | $13.28 | $13.01 | $13.28 | $7.71 | 126,324 |
| 2017-03-08 | $13.46 | $13.63 | $13.30 | $13.30 | $7.72 | 150,121 |
| 2017-03-07 | $13.65 | $13.72 | $13.58 | $13.62 | $7.91 | 58,437 |
| 2017-03-06 | $13.65 | $13.67 | $13.45 | $13.67 | $7.94 | 62,736 |
| 2017-03-03 | $13.70 | $13.77 | $13.57 | $13.63 | $7.92 | 60,497 |
| 2017-03-02 | $13.69 | $13.79 | $13.65 | $13.70 | $7.96 | 56,997 |
| 2017-03-01 | $13.82 | $13.89 | $13.74 | $13.74 | $7.98 | 91,117 |
| 2017-02-28 | $13.82 | $13.93 | $13.79 | $13.83 | $7.97 | 144,601 |
| 2017-02-27 | $14.15 | $14.15 | $13.87 | $13.88 | $8.00 | 111,306 |
| 2017-02-24 | $13.85 | $14.12 | $13.85 | $13.94 | $8.03 | 115,425 |
| 2017-02-23 | $13.99 | $14.23 | $13.88 | $13.92 | $8.02 | 91,791 |
| 2017-02-22 | $13.98 | $14.09 | $13.79 | $13.89 | $8.01 | 166,377 |
| 2017-02-21 | $13.87 | $14.05 | $13.79 | $13.86 | $7.99 | 73,054 |
| 2017-02-17 | $13.82 | $13.82 | $13.68 | $13.77 | $7.94 | 49,515 |
| 2017-02-16 | $13.91 | $13.92 | $13.72 | $13.76 | $7.93 | 79,550 |
| 2017-02-15 | $13.81 | $13.84 | $13.68 | $13.79 | $7.95 | 106,559 |
| 2017-02-14 | $13.62 | $13.79 | $13.59 | $13.79 | $7.95 | 69,701 |
| 2017-02-13 | $13.65 | $13.65 | $13.50 | $13.65 | $7.87 | 75,832 |
| 2017-02-10 | $13.74 | $13.74 | $13.33 | $13.55 | $7.81 | 93,493 |
| 2017-02-09 | $13.57 | $13.71 | $13.55 | $13.59 | $7.83 | 75,979 |
| 2017-02-08 | $13.43 | $13.59 | $13.32 | $13.57 | $7.82 | 109,265 |
| 2017-02-07 | $13.70 | $13.70 | $13.47 | $13.62 | $7.85 | 150,959 |
| 2017-02-06 | $13.75 | $13.78 | $13.60 | $13.68 | $7.88 | 60,814 |
| 2017-02-03 | $13.76 | $13.81 | $13.66 | $13.68 | $7.88 | 100,428 |
| 2017-02-02 | $13.66 | $13.83 | $13.52 | $13.67 | $7.88 | 149,950 |
| 2017-02-01 | $13.46 | $13.74 | $13.31 | $13.61 | $7.84 | 179,232 |
| 2017-01-31 | $13.35 | $13.38 | $13.16 | $13.36 | $7.64 | 139,459 |
| 2017-01-30 | $13.49 | $13.63 | $13.17 | $13.21 | $7.55 | 282,255 |
| 2017-01-27 | $13.93 | $13.96 | $13.41 | $13.60 | $7.78 | 470,101 |
| 2017-01-26 | $13.95 | $14.12 | $13.90 | $13.92 | $7.96 | 259,039 |
| 2017-01-25 | $13.99 | $14.00 | $13.76 | $13.86 | $7.93 | 223,907 |
| 2017-01-24 | $13.42 | $13.78 | $13.42 | $13.72 | $7.85 | 79,389 |
| 2017-01-23 | $13.59 | $13.59 | $13.35 | $13.35 | $7.64 | 63,433 |
| 2017-01-20 | $13.42 | $13.55 | $13.38 | $13.46 | $7.70 | 33,409 |
| 2017-01-19 | $13.57 | $13.57 | $13.33 | $13.33 | $7.62 | 103,431 |
| 2017-01-18 | $13.59 | $13.63 | $13.42 | $13.47 | $7.70 | 37,635 |
| 2017-01-17 | $13.67 | $13.67 | $13.46 | $13.54 | $7.74 | 76,855 |
| 2017-01-13 | $13.42 | $13.82 | $13.33 | $13.52 | $7.73 | 45,258 |
| 2017-01-12 | $13.66 | $13.66 | $13.31 | $13.39 | $7.66 | 85,183 |
| 2017-01-11 | $13.31 | $13.52 | $13.28 | $13.49 | $7.72 | 47,559 |
| 2017-01-10 | $13.44 | $13.44 | $13.25 | $13.26 | $7.58 | 41,625 |
| 2017-01-09 | $13.49 | $13.49 | $13.32 | $13.37 | $7.65 | 54,028 |
| 2017-01-06 | $13.64 | $13.67 | $13.35 | $13.46 | $7.70 | 162,537 |
| 2017-01-05 | $13.25 | $13.59 | $13.20 | $13.58 | $7.77 | 118,558 |
| 2017-01-04 | $13.24 | $13.39 | $13.06 | $13.23 | $7.57 | 133,049 |
| 2017-01-03 | $12.83 | $13.06 | $12.83 | $13.05 | $7.46 | 146,929 |
| 2016-12-30 | $12.94 | $13.07 | $12.81 | $12.86 | $7.30 | 179,561 |
| 2016-12-29 | $13.08 | $13.13 | $12.92 | $12.92 | $7.33 | 130,015 |
| 2016-12-28 | $13.20 | $13.27 | $12.98 | $12.98 | $7.36 | 90,075 |
| 2016-12-27 | $13.31 | $13.35 | $13.22 | $13.24 | $7.51 | 142,526 |
| 2016-12-23 | $13.26 | $13.35 | $13.22 | $13.27 | $7.53 | 83,474 |
| 2016-12-22 | $13.22 | $13.37 | $13.20 | $13.32 | $7.56 | 84,290 |
| 2016-12-21 | $13.17 | $13.34 | $13.14 | $13.22 | $7.50 | 107,066 |
| 2016-12-20 | $13.00 | $13.32 | $12.95 | $13.25 | $7.52 | 177,147 |
| 2016-12-19 | $13.05 | $13.07 | $12.91 | $12.97 | $7.36 | 107,099 |
| 2016-12-16 | $13.00 | $13.09 | $12.83 | $12.99 | $7.37 | 110,964 |
| 2016-12-15 | $12.99 | $13.04 | $12.87 | $13.00 | $7.38 | 89,956 |
| 2016-12-14 | $13.25 | $13.33 | $12.96 | $12.97 | $7.36 | 105,567 |
| 2016-12-13 | $12.99 | $13.69 | $12.96 | $13.29 | $7.54 | 140,790 |
| 2016-12-12 | $13.27 | $13.41 | $12.94 | $12.94 | $7.34 | 98,843 |
| 2016-12-09 | $12.85 | $13.05 | $12.83 | $13.05 | $7.40 | 108,751 |
| 2016-12-08 | $12.97 | $13.05 | $12.89 | $12.92 | $7.33 | 53,034 |
| 2016-12-07 | $12.62 | $13.00 | $12.61 | $12.91 | $7.32 | 136,118 |
| 2016-12-06 | $12.78 | $12.78 | $12.55 | $12.63 | $7.17 | 84,183 |
| 2016-12-05 | $12.63 | $12.70 | $12.53 | $12.64 | $7.17 | 140,166 |
| 2016-12-02 | $12.71 | $12.72 | $12.48 | $12.63 | $7.17 | 138,645 |
| 2016-12-01 | $13.15 | $13.15 | $12.66 | $12.73 | $7.22 | 191,684 |
| 2016-11-30 | $12.85 | $13.24 | $12.79 | $13.02 | $7.33 | 294,861 |
| 2016-11-29 | $12.35 | $12.49 | $12.26 | $12.47 | $7.02 | 137,548 |
| 2016-11-28 | $12.71 | $12.77 | $12.50 | $12.51 | $7.04 | 74,540 |
| 2016-11-25 | $12.74 | $12.80 | $12.67 | $12.74 | $7.17 | 16,273 |
| 2016-11-23 | $12.70 | $12.80 | $12.53 | $12.74 | $7.17 | 98,705 |
| 2016-11-22 | $12.80 | $12.85 | $12.31 | $12.66 | $7.12 | 314,340 |
| 2016-11-21 | $12.59 | $12.63 | $12.40 | $12.63 | $7.11 | 75,333 |
| 2016-11-18 | $12.43 | $12.43 | $12.27 | $12.36 | $6.96 | 69,530 |
| 2016-11-17 | $12.56 | $12.72 | $12.33 | $12.36 | $6.96 | 91,506 |
| 2016-11-16 | $12.40 | $12.64 | $12.35 | $12.52 | $7.05 | 103,169 |
| 2016-11-15 | $12.25 | $12.50 | $12.14 | $12.38 | $6.97 | 100,958 |
| 2016-11-14 | $12.08 | $12.18 | $11.84 | $12.13 | $6.83 | 147,257 |
| 2016-11-11 | $12.44 | $12.44 | $12.00 | $12.24 | $6.89 | 101,880 |
| 2016-11-10 | $12.16 | $12.60 | $12.16 | $12.48 | $7.02 | 124,627 |
| 2016-11-09 | $11.50 | $12.28 | $10.91 | $12.16 | $6.84 | 249,266 |
| 2016-11-08 | $11.85 | $11.91 | $11.69 | $11.83 | $6.66 | 100,254 |
| 2016-11-07 | $11.85 | $11.97 | $11.85 | $11.87 | $6.68 | 37,794 |
| 2016-11-04 | $12.00 | $12.00 | $11.72 | $11.77 | $6.62 | 126,397 |
| 2016-11-03 | $12.10 | $12.16 | $11.85 | $11.93 | $6.71 | 88,151 |
| 2016-11-02 | $12.40 | $12.44 | $12.12 | $12.13 | $6.83 | 99,479 |
| 2016-11-01 | $12.73 | $12.79 | $12.45 | $12.48 | $7.02 | 60,567 |
| 2016-10-31 | $12.94 | $12.94 | $12.78 | $12.80 | $7.14 | 51,524 |
| 2016-10-28 | $13.00 | $13.09 | $12.96 | $12.96 | $7.23 | 55,208 |
| 2016-10-27 | $13.10 | $13.20 | $13.02 | $13.02 | $7.27 | 57,993 |
| 2016-10-26 | $13.09 | $13.23 | $13.03 | $13.11 | $7.32 | 118,661 |
| 2016-10-25 | $13.33 | $13.47 | $13.19 | $13.25 | $7.39 | 68,404 |
| 2016-10-24 | $13.26 | $13.49 | $13.26 | $13.45 | $7.51 | 76,967 |
| 2016-10-21 | $13.20 | $13.35 | $13.16 | $13.25 | $7.39 | 74,541 |
| 2016-10-20 | $13.07 | $13.24 | $13.00 | $13.14 | $7.33 | 70,671 |
| 2016-10-19 | $13.02 | $13.18 | $12.96 | $13.13 | $7.33 | 56,873 |
| 2016-10-18 | $12.85 | $13.00 | $12.77 | $12.94 | $7.22 | 75,663 |
| 2016-10-17 | $13.10 | $13.11 | $12.63 | $12.80 | $7.14 | 158,881 |
| 2016-10-14 | $13.04 | $13.13 | $12.92 | $13.05 | $7.28 | 25,558 |
| 2016-10-13 | $13.09 | $13.09 | $12.94 | $13.05 | $7.28 | 69,632 |
| 2016-10-12 | $13.17 | $13.18 | $13.04 | $13.11 | $7.32 | 32,266 |
| 2016-10-11 | $13.35 | $13.35 | $13.01 | $13.14 | $7.33 | 100,237 |
| 2016-10-10 | $13.26 | $13.32 | $13.20 | $13.28 | $7.41 | 71,844 |
| 2016-10-07 | $13.14 | $13.18 | $13.06 | $13.07 | $7.29 | 28,525 |
| 2016-10-06 | $13.17 | $13.17 | $12.99 | $13.08 | $7.30 | 54,287 |
| 2016-10-05 | $13.33 | $13.35 | $12.99 | $13.09 | $7.30 | 151,680 |
| 2016-10-04 | $13.37 | $13.47 | $13.09 | $13.30 | $7.42 | 80,920 |
| 2016-10-03 | $13.64 | $13.64 | $13.26 | $13.37 | $7.46 | 118,510 |
| 2016-09-30 | $13.74 | $13.81 | $13.60 | $13.67 | $7.57 | 56,864 |
| 2016-09-29 | $13.62 | $13.87 | $13.55 | $13.60 | $7.53 | 105,232 |
| 2016-09-28 | $13.45 | $13.57 | $13.26 | $13.52 | $7.49 | 93,726 |
| 2016-09-27 | $13.32 | $13.35 | $13.20 | $13.26 | $7.34 | 45,753 |
| 2016-09-26 | $13.37 | $13.61 | $13.25 | $13.37 | $7.40 | 52,851 |
| 2016-09-23 | $13.74 | $13.74 | $13.26 | $13.41 | $7.42 | 80,887 |
| 2016-09-22 | $13.43 | $13.57 | $13.36 | $13.56 | $7.51 | 146,173 |
| 2016-09-21 | $13.22 | $13.28 | $13.05 | $13.27 | $7.35 | 53,522 |
| 2016-09-20 | $13.08 | $13.14 | $12.96 | $13.00 | $7.20 | 36,659 |
| 2016-09-19 | $12.95 | $13.13 | $12.95 | $13.04 | $7.22 | 55,546 |
| 2016-09-16 | $12.89 | $12.91 | $12.74 | $12.88 | $7.13 | 55,014 |
| 2016-09-15 | $12.94 | $12.97 | $12.82 | $12.91 | $7.15 | 84,246 |
| 2016-09-14 | $12.75 | $12.97 | $12.75 | $12.85 | $7.11 | 78,785 |
| 2016-09-13 | $13.29 | $13.29 | $12.72 | $12.81 | $7.09 | 184,345 |
| 2016-09-12 | $13.14 | $13.44 | $13.11 | $13.28 | $7.35 | 116,180 |
| 2016-09-09 | $13.61 | $13.62 | $13.22 | $13.30 | $7.36 | 154,913 |
| 2016-09-08 | $13.50 | $13.73 | $13.50 | $13.67 | $7.57 | 77,340 |
| 2016-09-07 | $13.38 | $13.50 | $13.34 | $13.43 | $7.44 | 54,842 |
| 2016-09-06 | $13.16 | $13.36 | $13.09 | $13.30 | $7.36 | 88,134 |
| 2016-09-02 | $13.05 | $13.13 | $12.91 | $13.12 | $7.26 | 62,402 |
| 2016-09-01 | $13.01 | $13.12 | $12.71 | $12.88 | $7.13 | 122,188 |
| 2016-08-31 | $13.17 | $13.25 | $13.05 | $13.09 | $7.19 | 78,382 |
| 2016-08-30 | $13.30 | $13.36 | $13.11 | $13.24 | $7.27 | 89,544 |
| 2016-08-29 | $13.16 | $13.36 | $13.16 | $13.28 | $7.29 | 85,124 |
| 2016-08-26 | $13.28 | $13.50 | $13.16 | $13.23 | $7.27 | 252,572 |
| 2016-08-25 | $13.46 | $13.58 | $13.15 | $13.23 | $7.27 | 178,953 |
| 2016-08-24 | $13.71 | $13.78 | $13.51 | $13.58 | $7.46 | 64,186 |
| 2016-08-23 | $13.78 | $13.81 | $13.60 | $13.69 | $7.52 | 74,757 |
| 2016-08-22 | $13.61 | $13.68 | $13.50 | $13.55 | $7.44 | 49,925 |
| 2016-08-19 | $13.80 | $13.93 | $13.62 | $13.67 | $7.51 | 63,087 |
| 2016-08-18 | $13.69 | $13.94 | $13.69 | $13.85 | $7.60 | 101,258 |
| 2016-08-17 | $13.63 | $13.68 | $13.48 | $13.68 | $7.51 | 60,833 |
| 2016-08-16 | $13.78 | $13.80 | $13.50 | $13.61 | $7.47 | 183,128 |
| 2016-08-15 | $13.74 | $13.83 | $13.50 | $13.66 | $7.50 | 96,839 |
| 2016-08-12 | $13.65 | $13.70 | $13.50 | $13.59 | $7.46 | 109,953 |
| 2016-08-11 | $13.44 | $13.60 | $13.40 | $13.53 | $7.43 | 54,861 |
| 2016-08-10 | $13.66 | $13.66 | $13.38 | $13.40 | $7.36 | 41,673 |
| 2016-08-09 | $13.72 | $13.76 | $13.47 | $13.58 | $7.46 | 73,933 |
| 2016-08-08 | $13.74 | $13.74 | $13.58 | $13.63 | $7.49 | 110,824 |
| 2016-08-05 | $13.56 | $13.63 | $13.43 | $13.51 | $7.42 | 43,057 |
| 2016-08-04 | $13.45 | $13.62 | $13.36 | $13.49 | $7.41 | 101,354 |
| 2016-08-03 | $13.30 | $13.49 | $13.22 | $13.38 | $7.35 | 54,859 |
| 2016-08-02 | $13.49 | $13.57 | $13.15 | $13.21 | $7.25 | 102,368 |
| 2016-08-01 | $13.71 | $13.71 | $13.38 | $13.40 | $7.36 | 132,041 |
| 2016-07-29 | $13.87 | $13.93 | $13.70 | $13.82 | $7.53 | 135,891 |
| 2016-07-28 | $13.94 | $14.00 | $13.75 | $13.75 | $7.49 | 71,785 |
| 2016-07-27 | $14.09 | $14.25 | $13.98 | $14.00 | $7.63 | 70,293 |
| 2016-07-26 | $14.24 | $14.41 | $14.15 | $14.15 | $7.71 | 74,864 |
| 2016-07-25 | $14.31 | $14.46 | $14.12 | $14.21 | $7.74 | 79,363 |
| 2016-07-22 | $14.17 | $14.36 | $14.02 | $14.20 | $7.74 | 130,440 |
| 2016-07-21 | $14.10 | $14.28 | $13.94 | $14.00 | $7.63 | 87,387 |
| 2016-07-20 | $13.96 | $14.10 | $13.92 | $14.05 | $7.66 | 63,931 |
| 2016-07-19 | $14.02 | $14.10 | $13.85 | $13.99 | $7.62 | 124,781 |
| 2016-07-18 | $14.10 | $14.15 | $13.84 | $14.10 | $7.68 | 173,969 |
| 2016-07-15 | $14.24 | $14.29 | $13.92 | $13.92 | $7.59 | 72,917 |
| 2016-07-14 | $14.45 | $14.45 | $13.91 | $14.06 | $7.66 | 83,547 |
| 2016-07-13 | $14.50 | $14.50 | $14.07 | $14.21 | $7.74 | 90,690 |
| 2016-07-12 | $14.37 | $14.47 | $14.04 | $14.43 | $7.86 | 108,554 |
| 2016-07-11 | $14.31 | $14.32 | $13.85 | $13.92 | $7.59 | 106,050 |
| 2016-07-08 | $14.20 | $14.35 | $13.81 | $14.17 | $7.72 | 136,331 |
| 2016-07-07 | $13.86 | $14.18 | $13.65 | $13.65 | $7.44 | 121,974 |
| 2016-07-06 | $13.84 | $13.89 | $13.46 | $13.73 | $7.48 | 122,721 |
| 2016-07-05 | $14.04 | $14.26 | $13.76 | $13.96 | $7.61 | 175,345 |
| 2016-07-01 | $13.99 | $14.38 | $13.82 | $14.18 | $7.73 | 140,723 |
| 2016-06-30 | $14.30 | $14.38 | $13.74 | $14.05 | $7.60 | 132,470 |
| 2016-06-29 | $14.12 | $14.12 | $13.78 | $13.80 | $7.46 | 105,569 |
| 2016-06-28 | $12.82 | $13.85 | $12.82 | $13.85 | $7.49 | 290,858 |
| 2016-06-27 | $13.00 | $13.00 | $12.55 | $12.68 | $6.86 | 115,867 |
| 2016-06-24 | $13.06 | $13.31 | $13.00 | $13.08 | $7.08 | 138,832 |
| 2016-06-23 | $13.29 | $13.43 | $13.09 | $13.41 | $7.25 | 195,356 |
| 2016-06-22 | $13.15 | $13.21 | $13.03 | $13.06 | $7.06 | 71,873 |
| 2016-06-21 | $12.91 | $13.18 | $12.61 | $13.09 | $7.08 | 145,879 |
| 2016-06-20 | $13.06 | $13.06 | $12.76 | $12.85 | $6.95 | 113,844 |
| 2016-06-17 | $12.72 | $13.08 | $12.68 | $12.85 | $6.95 | 184,068 |
| 2016-06-16 | $12.67 | $12.69 | $12.28 | $12.60 | $6.82 | 147,220 |
| 2016-06-15 | $12.44 | $12.78 | $12.28 | $12.69 | $6.86 | 98,055 |
| 2016-06-14 | $12.50 | $12.69 | $12.19 | $12.46 | $6.74 | 447,906 |
| 2016-06-13 | $12.72 | $13.15 | $12.63 | $12.63 | $6.83 | 109,162 |
| 2016-06-10 | $13.32 | $13.48 | $12.75 | $12.90 | $6.98 | 191,698 |
| 2016-06-09 | $13.36 | $13.58 | $13.29 | $13.55 | $7.33 | 90,731 |
| 2016-06-08 | $13.43 | $13.58 | $13.43 | $13.51 | $7.31 | 132,382 |
| 2016-06-07 | $13.32 | $13.60 | $13.21 | $13.40 | $7.25 | 145,783 |
| 2016-06-06 | $13.37 | $13.54 | $13.08 | $13.18 | $7.13 | 200,501 |
| 2016-06-03 | $13.28 | $13.40 | $13.12 | $13.12 | $7.10 | 124,685 |
| 2016-06-02 | $13.07 | $13.38 | $13.07 | $13.23 | $7.16 | 88,926 |
| 2016-06-01 | $12.96 | $13.24 | $12.93 | $13.23 | $7.16 | 76,122 |
| 2016-05-31 | $12.95 | $13.25 | $12.95 | $13.09 | $7.02 | 91,916 |
| 2016-05-27 | $13.07 | $13.25 | $12.86 | $12.95 | $6.95 | 104,548 |
| 2016-05-26 | $13.23 | $13.23 | $13.00 | $13.04 | $7.00 | 85,846 |
| 2016-05-25 | $12.71 | $13.14 | $12.55 | $13.05 | $7.00 | 142,004 |
| 2016-05-24 | $13.07 | $13.23 | $12.52 | $12.62 | $6.77 | 146,363 |
| 2016-05-23 | $12.87 | $12.97 | $12.76 | $12.89 | $6.92 | 91,460 |
| 2016-05-20 | $12.64 | $12.94 | $12.58 | $12.70 | $6.82 | 113,457 |
| 2016-05-19 | $12.45 | $12.73 | $12.35 | $12.65 | $6.79 | 90,307 |
| 2016-05-18 | $12.97 | $12.99 | $12.46 | $12.46 | $6.69 | 178,257 |
| 2016-05-17 | $13.06 | $13.06 | $12.81 | $12.88 | $6.91 | 147,623 |
| 2016-05-16 | $12.45 | $13.06 | $12.45 | $13.00 | $6.98 | 207,098 |
| 2016-05-13 | $12.13 | $12.48 | $12.13 | $12.38 | $6.64 | 83,259 |
| 2016-05-12 | $12.54 | $12.54 | $12.12 | $12.13 | $6.51 | 105,705 |
| 2016-05-11 | $12.40 | $12.57 | $12.15 | $12.29 | $6.60 | 129,433 |
| 2016-05-10 | $12.37 | $12.42 | $12.26 | $12.34 | $6.62 | 82,803 |
| 2016-05-09 | $12.58 | $12.67 | $12.02 | $12.15 | $6.52 | 107,457 |
| 2016-05-06 | $12.58 | $12.71 | $12.43 | $12.58 | $6.75 | 63,934 |
| 2016-05-05 | $12.44 | $12.83 | $12.35 | $12.46 | $6.69 | 124,744 |
| 2016-05-04 | $12.33 | $12.36 | $12.08 | $12.17 | $6.53 | 67,539 |
| 2016-05-03 | $12.65 | $12.65 | $12.02 | $12.21 | $6.55 | 166,933 |
| 2016-05-02 | $13.18 | $13.18 | $12.70 | $12.72 | $6.83 | 99,049 |
| 2016-04-29 | $12.94 | $13.18 | $12.85 | $13.14 | $6.99 | 153,917 |
| 2016-04-28 | $12.83 | $13.24 | $12.71 | $12.84 | $6.83 | 157,943 |
| 2016-04-27 | $12.85 | $13.19 | $12.81 | $12.85 | $6.84 | 164,957 |
| 2016-04-26 | $12.41 | $12.77 | $12.39 | $12.75 | $6.79 | 111,836 |
| 2016-04-25 | $13.21 | $13.26 | $12.12 | $12.34 | $6.57 | 243,079 |
| 2016-04-22 | $12.97 | $13.23 | $12.85 | $13.11 | $6.98 | 64,647 |
| 2016-04-21 | $12.60 | $13.04 | $12.49 | $12.73 | $6.78 | 99,107 |
| 2016-04-20 | $12.13 | $12.62 | $12.10 | $12.60 | $6.71 | 123,038 |
| 2016-04-19 | $12.03 | $12.30 | $12.03 | $12.21 | $6.50 | 141,995 |
| 2016-04-18 | $11.50 | $12.04 | $11.44 | $11.99 | $6.38 | 115,898 |
| 2016-04-15 | $11.77 | $11.77 | $11.53 | $11.55 | $6.15 | 52,063 |
| 2016-04-14 | $11.95 | $11.99 | $11.69 | $11.71 | $6.23 | 94,120 |
| 2016-04-13 | $11.90 | $11.97 | $11.77 | $11.80 | $6.28 | 147,945 |
| 2016-04-12 | $11.67 | $11.94 | $11.63 | $11.89 | $6.33 | 121,368 |
| 2016-04-11 | $11.63 | $11.79 | $11.52 | $11.55 | $6.15 | 97,620 |
| 2016-04-08 | $11.84 | $11.95 | $11.44 | $11.58 | $6.16 | 70,945 |
| 2016-04-07 | $11.54 | $11.75 | $11.51 | $11.63 | $6.19 | 65,007 |
| 2016-04-06 | $12.11 | $12.11 | $11.47 | $11.67 | $6.21 | 96,258 |
| 2016-04-05 | $11.59 | $11.59 | $11.22 | $11.31 | $6.02 | 49,984 |
| 2016-04-04 | $11.64 | $11.69 | $11.37 | $11.38 | $6.06 | 57,936 |
| 2016-04-01 | $11.85 | $11.85 | $11.52 | $11.69 | $6.22 | 91,370 |
| 2016-03-31 | $12.12 | $12.12 | $11.95 | $12.00 | $6.33 | 78,555 |
| 2016-03-30 | $11.99 | $12.05 | $11.78 | $11.93 | $6.29 | 122,755 |
| 2016-03-29 | $11.79 | $11.81 | $11.36 | $11.75 | $6.20 | 108,205 |
| 2016-03-28 | $11.95 | $12.03 | $11.83 | $11.92 | $6.29 | 86,389 |
| 2016-03-24 | $11.70 | $12.10 | $11.67 | $11.97 | $6.31 | 153,054 |
| 2016-03-23 | $12.00 | $12.02 | $11.82 | $11.94 | $6.30 | 133,403 |
| 2016-03-22 | $11.75 | $12.11 | $11.70 | $12.07 | $6.37 | 58,049 |
| 2016-03-21 | $12.07 | $12.11 | $11.76 | $11.86 | $6.26 | 46,770 |
| 2016-03-18 | $12.23 | $12.23 | $11.70 | $12.08 | $6.37 | 122,372 |
| 2016-03-17 | $12.28 | $12.33 | $12.05 | $12.06 | $6.36 | 149,772 |
| 2016-03-16 | $11.44 | $12.15 | $11.44 | $12.13 | $6.40 | 131,229 |
| 2016-03-15 | $11.46 | $11.53 | $11.25 | $11.32 | $5.97 | 129,726 |
| 2016-03-14 | $11.57 | $11.61 | $11.25 | $11.60 | $6.12 | 103,810 |
| 2016-03-11 | $11.69 | $11.83 | $11.56 | $11.61 | $6.12 | 101,763 |
| 2016-03-10 | $11.26 | $11.54 | $11.25 | $11.38 | $6.00 | 82,371 |
| 2016-03-09 | $11.33 | $11.45 | $11.09 | $11.30 | $5.96 | 132,560 |
| 2016-03-08 | $11.62 | $11.62 | $10.91 | $11.06 | $5.83 | 147,769 |
| 2016-03-07 | $11.71 | $11.75 | $11.49 | $11.70 | $6.17 | 67,353 |
| 2016-03-04 | $11.77 | $11.97 | $11.45 | $11.71 | $6.18 | 133,505 |
| 2016-03-03 | $10.94 | $11.73 | $10.94 | $11.68 | $6.16 | 178,201 |
| 2016-03-02 | $10.50 | $11.16 | $10.50 | $11.06 | $5.83 | 167,068 |
| 2016-03-01 | $10.96 | $11.20 | $10.49 | $10.55 | $5.57 | 281,898 |
| 2016-02-29 | $10.64 | $11.13 | $10.62 | $11.02 | $5.76 | 203,840 |
| 2016-02-26 | $10.33 | $10.66 | $10.30 | $10.51 | $5.49 | 235,987 |
| 2016-02-25 | $10.19 | $10.35 | $10.03 | $10.10 | $5.28 | 150,514 |
| 2016-02-24 | $9.84 | $10.34 | $9.52 | $10.20 | $5.33 | 308,640 |
| 2016-02-23 | $10.58 | $10.64 | $9.95 | $9.96 | $5.20 | 156,209 |
| 2016-02-22 | $10.35 | $10.86 | $10.35 | $10.52 | $5.49 | 171,301 |
| 2016-02-19 | $10.42 | $10.50 | $10.01 | $10.14 | $5.30 | 212,441 |
| 2016-02-18 | $10.66 | $10.67 | $10.32 | $10.63 | $5.55 | 148,032 |
| 2016-02-17 | $9.91 | $10.52 | $9.78 | $10.47 | $5.47 | 196,647 |
| 2016-02-16 | $9.20 | $9.87 | $9.09 | $9.67 | $5.05 | 181,945 |
| 2016-02-12 | $9.12 | $9.12 | $8.59 | $8.89 | $4.64 | 147,779 |
| 2016-02-11 | $8.92 | $9.00 | $8.52 | $8.63 | $4.51 | 161,256 |
| 2016-02-10 | $8.93 | $9.40 | $8.70 | $9.17 | $4.79 | 128,595 |
| 2016-02-09 | $8.80 | $9.22 | $8.80 | $8.87 | $4.63 | 147,457 |
| 2016-02-08 | $9.99 | $9.99 | $9.00 | $9.45 | $4.94 | 272,069 |
| 2016-02-05 | $10.18 | $10.40 | $9.95 | $10.22 | $5.34 | 112,852 |
| 2016-02-04 | $9.82 | $10.55 | $9.75 | $10.37 | $5.42 | 244,881 |
| 2016-02-03 | $9.56 | $9.77 | $9.20 | $9.72 | $5.08 | 220,057 |
| 2016-02-02 | $9.42 | $9.47 | $9.16 | $9.28 | $4.85 | 118,008 |
| 2016-02-01 | $9.92 | $9.92 | $9.48 | $9.65 | $5.04 | 96,762 |
| 2016-01-29 | $10.30 | $10.73 | $10.07 | $10.10 | $5.22 | 80,299 |
| 2016-01-28 | $9.82 | $10.15 | $9.77 | $10.01 | $5.17 | 86,936 |
| 2016-01-27 | $9.63 | $9.98 | $9.26 | $9.41 | $4.86 | 82,592 |
| 2016-01-26 | $9.11 | $9.93 | $8.87 | $9.68 | $5.00 | 162,342 |
| 2016-01-25 | $8.95 | $9.32 | $8.85 | $8.97 | $4.63 | 227,672 |
| 2016-01-22 | $8.26 | $9.05 | $8.26 | $9.02 | $4.66 | 197,693 |
| 2016-01-21 | $7.78 | $8.13 | $7.66 | $7.98 | $4.12 | 338,221 |
| 2016-01-20 | $8.00 | $8.04 | $7.05 | $7.66 | $3.96 | 418,247 |
| 2016-01-19 | $8.67 | $8.73 | $8.00 | $8.25 | $4.26 | 263,480 |
| 2016-01-15 | $8.97 | $9.04 | $8.64 | $8.67 | $4.48 | 139,180 |
| 2016-01-14 | $8.75 | $9.31 | $8.75 | $9.30 | $4.81 | 114,453 |
| 2016-01-13 | $9.63 | $9.86 | $8.57 | $8.74 | $4.52 | 151,875 |
| 2016-01-12 | $9.92 | $10.12 | $9.05 | $9.55 | $4.93 | 169,226 |
| 2016-01-11 | $10.34 | $10.46 | $9.64 | $9.71 | $5.02 | 120,454 |
| 2016-01-08 | $10.25 | $10.51 | $10.08 | $10.34 | $5.34 | 114,740 |
| 2016-01-07 | $10.34 | $10.55 | $10.02 | $10.05 | $5.19 | 113,932 |
| 2016-01-06 | $10.88 | $10.92 | $10.39 | $10.52 | $5.44 | 193,086 |
| 2016-01-05 | $11.05 | $11.20 | $10.91 | $11.07 | $5.72 | 246,864 |
| 2016-01-04 | $10.50 | $11.09 | $10.50 | $11.06 | $5.71 | 167,216 |
| 2015-12-31 | $10.50 | $11.09 | $10.35 | $10.77 | $5.51 | 447,221 |
| 2015-12-30 | $10.49 | $10.80 | $10.25 | $10.45 | $5.35 | 384,959 |
| 2015-12-29 | $11.21 | $11.28 | $10.57 | $10.77 | $5.51 | 360,526 |
| 2015-12-28 | $11.32 | $11.32 | $10.86 | $10.92 | $5.59 | 325,768 |
| 2015-12-24 | $11.79 | $12.11 | $11.37 | $11.42 | $5.85 | 134,363 |
| 2015-12-23 | $11.05 | $12.03 | $10.97 | $11.72 | $6.00 | 380,376 |
| 2015-12-22 | $10.25 | $10.94 | $10.22 | $10.78 | $5.52 | 212,153 |
| 2015-12-21 | $10.00 | $10.18 | $9.88 | $10.13 | $5.18 | 192,671 |
| 2015-12-18 | $9.63 | $10.05 | $9.63 | $10.00 | $5.12 | 469,862 |
| 2015-12-17 | $9.56 | $10.02 | $9.27 | $9.75 | $4.99 | 553,705 |
| 2015-12-16 | $9.06 | $9.59 | $9.03 | $9.50 | $4.86 | 373,265 |
| 2015-12-15 | $9.09 | $9.24 | $9.02 | $9.14 | $4.68 | 394,625 |
| 2015-12-14 | $9.23 | $9.28 | $8.82 | $8.89 | $4.55 | 249,222 |
| 2015-12-11 | $9.73 | $9.79 | $9.33 | $9.39 | $4.81 | 310,234 |
| 2015-12-10 | $9.97 | $10.21 | $9.76 | $9.90 | $5.07 | 377,714 |
| 2015-12-09 | $9.45 | $9.97 | $9.45 | $9.91 | $5.07 | 260,884 |
| 2015-12-08 | $9.15 | $9.65 | $8.97 | $9.41 | $4.82 | 511,654 |
| 2015-12-07 | $10.34 | $10.34 | $9.07 | $9.37 | $4.80 | 397,919 |
| 2015-12-04 | $10.87 | $10.87 | $10.39 | $10.50 | $5.37 | 196,057 |
| 2015-12-03 | $11.26 | $11.26 | $10.86 | $10.97 | $5.61 | 363,082 |
| 2015-12-02 | $11.45 | $11.59 | $11.10 | $11.17 | $5.72 | 156,913 |
| 2015-12-01 | $11.55 | $11.65 | $11.45 | $11.51 | $5.89 | 182,308 |
| 2015-11-30 | $11.81 | $11.92 | $11.62 | $11.71 | $5.94 | 146,108 |
| 2015-11-27 | $11.95 | $11.97 | $11.59 | $11.71 | $5.94 | 45,393 |
| 2015-11-25 | $11.86 | $12.06 | $11.78 | $11.99 | $6.08 | 92,453 |
| 2015-11-24 | $11.74 | $12.21 | $11.60 | $11.93 | $6.05 | 244,520 |
| 2015-11-23 | $11.95 | $12.06 | $11.59 | $11.65 | $5.91 | 181,218 |
| 2015-11-20 | $12.26 | $12.42 | $11.86 | $11.93 | $6.05 | 144,868 |
| 2015-11-19 | $12.20 | $12.20 | $12.04 | $12.14 | $6.16 | 89,879 |
| 2015-11-18 | $12.45 | $12.60 | $12.13 | $12.23 | $6.20 | 134,925 |
| 2015-11-17 | $12.53 | $12.74 | $11.86 | $12.18 | $6.18 | 335,972 |
| 2015-11-16 | $12.07 | $12.53 | $11.85 | $12.43 | $6.31 | 252,649 |
| 2015-11-13 | $12.17 | $12.21 | $11.46 | $12.01 | $6.09 | 430,709 |
| 2015-11-12 | $12.26 | $12.37 | $12.06 | $12.14 | $6.16 | 124,857 |
| 2015-11-11 | $12.72 | $12.72 | $12.30 | $12.36 | $6.27 | 189,270 |
| 2015-11-10 | $12.89 | $13.10 | $12.61 | $12.64 | $6.41 | 200,725 |
| 2015-11-09 | $13.14 | $13.28 | $12.94 | $12.99 | $6.59 | 91,083 |
| 2015-11-06 | $13.46 | $13.46 | $13.25 | $13.26 | $6.73 | 60,056 |
| 2015-11-05 | $13.75 | $13.82 | $13.34 | $13.53 | $6.86 | 104,837 |
| 2015-11-04 | $14.33 | $14.33 | $13.40 | $13.62 | $6.91 | 200,324 |
| 2015-11-03 | $14.08 | $14.12 | $13.92 | $14.03 | $7.12 | 207,680 |
| 2015-11-02 | $13.75 | $14.15 | $13.75 | $13.87 | $7.04 | 110,368 |
| 2015-10-30 | $14.01 | $14.16 | $13.77 | $13.86 | $6.98 | 111,715 |
| 2015-10-29 | $14.25 | $14.34 | $13.72 | $13.81 | $6.95 | 168,841 |
| 2015-10-28 | $13.44 | $14.20 | $13.32 | $14.20 | $7.15 | 141,110 |
| 2015-10-27 | $13.32 | $13.47 | $13.07 | $13.31 | $6.70 | 474,398 |
| 2015-10-26 | $13.68 | $13.68 | $13.42 | $13.46 | $6.78 | 150,729 |
| 2015-10-23 | $14.07 | $14.09 | $13.57 | $13.72 | $6.91 | 171,384 |
| 2015-10-22 | $14.08 | $14.08 | $13.86 | $13.96 | $7.03 | 96,614 |
| 2015-10-21 | $14.09 | $14.13 | $13.93 | $14.00 | $7.05 | 81,421 |
| 2015-10-20 | $14.10 | $14.26 | $14.07 | $14.10 | $7.10 | 68,187 |
| 2015-10-19 | $14.42 | $14.43 | $14.10 | $14.11 | $7.10 | 47,792 |
| 2015-10-16 | $14.31 | $14.67 | $14.20 | $14.48 | $7.29 | 86,975 |
| 2015-10-15 | $14.09 | $14.22 | $13.82 | $14.20 | $7.15 | 79,046 |
| 2015-10-14 | $14.13 | $14.25 | $13.67 | $14.03 | $7.06 | 130,606 |
| 2015-10-13 | $13.92 | $14.24 | $13.74 | $14.24 | $7.17 | 123,157 |
| 2015-10-12 | $14.77 | $14.77 | $13.77 | $14.05 | $7.07 | 251,309 |
| 2015-10-09 | $14.49 | $14.76 | $14.39 | $14.65 | $7.37 | 68,484 |
| 2015-10-08 | $14.07 | $14.41 | $14.07 | $14.34 | $7.22 | 66,521 |
| 2015-10-07 | $14.60 | $14.60 | $13.89 | $14.13 | $7.11 | 122,664 |
| 2015-10-06 | $13.78 | $14.54 | $13.78 | $14.26 | $7.18 | 306,624 |
| 2015-10-05 | $13.62 | $13.90 | $13.50 | $13.79 | $6.94 | 75,849 |
| 2015-10-02 | $12.65 | $13.45 | $12.57 | $13.41 | $6.75 | 148,053 |
| 2015-10-01 | $12.56 | $13.02 | $12.52 | $12.80 | $6.44 | 231,480 |
| 2015-09-30 | $12.44 | $12.64 | $12.05 | $12.42 | $6.20 | 243,887 |
| 2015-09-29 | $12.79 | $12.90 | $12.27 | $12.37 | $6.18 | 247,751 |
| 2015-09-28 | $13.24 | $13.33 | $12.55 | $12.85 | $6.42 | 121,232 |
| 2015-09-25 | $13.65 | $13.65 | $13.21 | $13.39 | $6.69 | 131,136 |
| 2015-09-24 | $13.34 | $13.56 | $13.02 | $13.46 | $6.72 | 163,854 |
| 2015-09-23 | $13.58 | $13.62 | $13.36 | $13.44 | $6.71 | 138,974 |
| 2015-09-22 | $13.70 | $13.80 | $13.43 | $13.48 | $6.73 | 98,849 |
| 2015-09-21 | $13.96 | $14.03 | $13.73 | $13.73 | $6.86 | 54,931 |
| 2015-09-18 | $13.75 | $13.89 | $13.66 | $13.75 | $6.87 | 41,600 |
| 2015-09-17 | $14.07 | $14.21 | $13.81 | $13.86 | $6.92 | 80,180 |
| 2015-09-16 | $13.69 | $14.20 | $13.69 | $13.99 | $6.99 | 125,161 |
| 2015-09-15 | $13.57 | $13.77 | $13.45 | $13.56 | $6.77 | 153,217 |
| 2015-09-14 | $13.47 | $13.56 | $13.33 | $13.44 | $6.71 | 57,630 |
| 2015-09-11 | $13.57 | $13.75 | $13.30 | $13.35 | $6.67 | 103,209 |
| 2015-09-10 | $13.96 | $14.00 | $13.68 | $13.71 | $6.85 | 107,390 |
| 2015-09-09 | $14.17 | $14.21 | $13.82 | $13.88 | $6.93 | 102,736 |
| 2015-09-08 | $14.36 | $14.39 | $14.07 | $14.14 | $7.06 | 97,158 |
First Trust New Opportunities MLP & Energy Fund (FPL) News Headlines
.jpg)
Recent First Trust New Opportunities MLP & Energy Fund (FPL) News
Similar Companies to First Trust New Opportunities MLP & Energy Fund (FPL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |