Gabelli Equity Trust Inc (GAB) Exchange: NYSE
Data as of Aug. 20, 2025
$5.99 ($-0.01) -0.17%
Gabelli Equity Trust Inc - Daily Information
Click for more stock information on Gabelli Equity Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.00 |
| Previous Close | $5.99 |
| High | $6.00 |
| Low | $5.96 |
| Adjusted Open | $6.00 |
| Previous Adjusted Close | $5.99 |
| Adjusted High | $6.00 |
| Adjusted Low | $5.96 |
About Gabelli Equity Trust Inc (GAB)
The Gabelli Equity Trust Inc. (the Equity Trust) is a non-diversified, closed-end management investment company. The Company's primary objective is long-term growth of capital. The Equity Trust will invest at least 80% of its assets in equity securities. The 80% Policy may be changed without shareholder approval. It may purchase or write call or put options on securities or indices. It may invest up to 10% of its net assets in securities, for which the markets are illiquid. The Fund invests in various sectors, including food and beverage, financial services, cable and satellite, energy and utilities, diversified industrial, telecommunications, entertainment, consumer products, healthcare, retail, machinery and business. The Company's investment advisor is Gabelli Funds, LLC.
Invest in Gabelli Equity Trust Inc (GAB)
Historical Stock Data for Gabelli Equity Trust Inc (GAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $6.00 | $6.00 | $5.96 | $5.99 | $5.99 | 188,698 |
| 2025-08-19 | $5.98 | $6.00 | $5.95 | $6.00 | $6.00 | 289,844 |
| 2025-08-18 | $5.97 | $5.98 | $5.96 | $5.98 | $5.98 | 251,584 |
| 2025-08-15 | $5.99 | $5.99 | $5.94 | $5.96 | $5.96 | 262,592 |
| 2025-08-14 | $5.97 | $6.01 | $5.97 | $5.99 | $5.99 | 317,911 |
| 2025-08-13 | $5.96 | $6.01 | $5.95 | $5.98 | $5.98 | 358,013 |
| 2025-08-12 | $5.89 | $5.95 | $5.88 | $5.95 | $5.95 | 343,079 |
| 2025-08-11 | $5.90 | $5.93 | $5.88 | $5.89 | $5.89 | 266,612 |
| 2025-08-08 | $5.91 | $5.93 | $5.90 | $5.90 | $5.90 | 267,208 |
| 2025-08-07 | $5.90 | $5.96 | $5.90 | $5.93 | $5.93 | 385,100 |
| 2025-08-06 | $5.88 | $5.89 | $5.86 | $5.89 | $5.89 | 222,622 |
| 2025-08-05 | $5.88 | $5.89 | $5.83 | $5.86 | $5.86 | 404,514 |
| 2025-08-04 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 234,537 |
| 2025-08-01 | $5.81 | $5.82 | $5.75 | $5.82 | $5.82 | 375,400 |
| 2025-07-31 | $5.88 | $5.89 | $5.82 | $5.82 | $5.82 | 415,621 |
| 2025-07-30 | $5.90 | $5.91 | $5.84 | $5.86 | $5.86 | 279,254 |
| 2025-07-29 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 271,651 |
| 2025-07-28 | $5.93 | $5.94 | $5.91 | $5.92 | $5.92 | 618,356 |
| 2025-07-25 | $5.95 | $5.96 | $5.92 | $5.96 | $5.96 | 337,083 |
| 2025-07-24 | $5.92 | $5.97 | $5.92 | $5.94 | $5.94 | 442,549 |
| 2025-07-23 | $5.95 | $5.95 | $5.92 | $5.92 | $5.92 | 521,428 |
| 2025-07-22 | $5.88 | $5.93 | $5.87 | $5.93 | $5.93 | 324,103 |
| 2025-07-21 | $5.94 | $5.94 | $5.88 | $5.89 | $5.89 | 368,271 |
| 2025-07-18 | $5.90 | $5.94 | $5.84 | $5.91 | $5.91 | 584,889 |
| 2025-07-17 | $5.83 | $5.90 | $5.83 | $5.89 | $5.89 | 247,019 |
| 2025-07-16 | $5.83 | $5.88 | $5.78 | $5.85 | $5.85 | 320,246 |
| 2025-07-15 | $5.89 | $5.90 | $5.80 | $5.81 | $5.81 | 629,662 |
| 2025-07-14 | $5.91 | $5.91 | $5.86 | $5.89 | $5.89 | 337,060 |
| 2025-07-11 | $5.90 | $5.92 | $5.90 | $5.90 | $5.90 | 256,228 |
| 2025-07-10 | $5.91 | $5.95 | $5.89 | $5.92 | $5.92 | 264,974 |
| 2025-07-09 | $5.90 | $5.91 | $5.87 | $5.91 | $5.91 | 296,668 |
| 2025-07-08 | $5.89 | $5.90 | $5.86 | $5.88 | $5.88 | 325,116 |
| 2025-07-07 | $5.91 | $5.93 | $5.85 | $5.88 | $5.88 | 506,376 |
| 2025-07-03 | $5.89 | $5.94 | $5.88 | $5.93 | $5.93 | 500,339 |
| 2025-07-02 | $5.86 | $5.90 | $5.84 | $5.90 | $5.90 | 537,048 |
| 2025-07-01 | $5.79 | $5.88 | $5.79 | $5.86 | $5.86 | 491,153 |
| 2025-06-30 | $5.77 | $5.82 | $5.76 | $5.82 | $5.82 | 583,404 |
| 2025-06-27 | $5.77 | $5.81 | $5.75 | $5.78 | $5.78 | 401,333 |
| 2025-06-26 | $5.75 | $5.78 | $5.74 | $5.75 | $5.75 | 392,275 |
| 2025-06-25 | $5.75 | $5.76 | $5.72 | $5.73 | $5.73 | 298,783 |
| 2025-06-24 | $5.78 | $5.80 | $5.72 | $5.72 | $5.72 | 508,484 |
| 2025-06-23 | $5.74 | $5.79 | $5.71 | $5.76 | $5.76 | 1,806,154 |
| 2025-06-20 | $5.65 | $5.70 | $5.64 | $5.70 | $5.70 | 1,273,182 |
| 2025-06-18 | $5.57 | $5.64 | $5.55 | $5.62 | $5.62 | 554,818 |
| 2025-06-17 | $5.61 | $5.62 | $5.57 | $5.57 | $5.57 | 574,756 |
| 2025-06-16 | $5.61 | $5.63 | $5.59 | $5.61 | $5.61 | 540,343 |
| 2025-06-13 | $5.69 | $5.72 | $5.57 | $5.57 | $5.57 | 1,226,941 |
| 2025-06-12 | $5.86 | $5.90 | $5.83 | $5.86 | $5.71 | 664,179 |
| 2025-06-11 | $5.88 | $5.90 | $5.86 | $5.86 | $5.71 | 368,310 |
| 2025-06-10 | $5.85 | $5.87 | $5.83 | $5.87 | $5.72 | 583,943 |
| 2025-06-09 | $5.80 | $5.85 | $5.79 | $5.83 | $5.68 | 549,406 |
| 2025-06-06 | $5.78 | $5.83 | $5.78 | $5.79 | $5.64 | 402,341 |
| 2025-06-05 | $5.80 | $5.82 | $5.76 | $5.78 | $5.63 | 422,828 |
| 2025-06-04 | $5.80 | $5.80 | $5.78 | $5.78 | $5.78 | 279,415 |
| 2025-06-03 | $5.76 | $5.80 | $5.75 | $5.79 | $5.79 | 500,692 |
| 2025-06-02 | $5.76 | $5.77 | $5.72 | $5.77 | $5.77 | 383,786 |
| 2025-05-30 | $5.74 | $5.79 | $5.73 | $5.76 | $5.76 | 534,389 |
| 2025-05-29 | $5.76 | $5.78 | $5.73 | $5.77 | $5.77 | 420,700 |
| 2025-05-28 | $5.79 | $5.79 | $5.72 | $5.72 | $5.72 | 696,502 |
| 2025-05-27 | $5.76 | $5.80 | $5.76 | $5.79 | $5.79 | 483,413 |
| 2025-05-23 | $5.67 | $5.74 | $5.67 | $5.72 | $5.72 | 400,117 |
| 2025-05-22 | $5.70 | $5.74 | $5.68 | $5.70 | $5.70 | 428,286 |
| 2025-05-21 | $5.76 | $5.77 | $5.69 | $5.71 | $5.71 | 510,360 |
| 2025-05-20 | $5.77 | $5.78 | $5.74 | $5.77 | $5.77 | 370,252 |
| 2025-05-19 | $5.73 | $5.77 | $5.68 | $5.77 | $5.77 | 583,136 |
| 2025-05-16 | $5.77 | $5.78 | $5.73 | $5.75 | $5.75 | 620,091 |
| 2025-05-15 | $5.71 | $5.80 | $5.70 | $5.77 | $5.77 | 502,784 |
| 2025-05-14 | $5.75 | $5.75 | $5.70 | $5.71 | $5.71 | 297,158 |
| 2025-05-13 | $5.71 | $5.75 | $5.70 | $5.74 | $5.74 | 499,376 |
| 2025-05-12 | $5.72 | $5.73 | $5.65 | $5.73 | $5.73 | 607,303 |
| 2025-05-09 | $5.60 | $5.62 | $5.57 | $5.59 | $5.59 | 356,847 |
| 2025-05-08 | $5.58 | $5.63 | $5.55 | $5.57 | $5.57 | 420,303 |
| 2025-05-07 | $5.56 | $5.61 | $5.53 | $5.57 | $5.57 | 474,425 |
| 2025-05-06 | $5.53 | $5.57 | $5.49 | $5.55 | $5.55 | 292,615 |
| 2025-05-05 | $5.59 | $5.59 | $5.53 | $5.55 | $5.55 | 541,300 |
| 2025-05-02 | $5.53 | $5.63 | $5.53 | $5.61 | $5.61 | 450,366 |
| 2025-05-01 | $5.51 | $5.63 | $5.48 | $5.51 | $5.51 | 787,912 |
| 2025-04-30 | $5.44 | $5.50 | $5.39 | $5.48 | $5.48 | 338,187 |
| 2025-04-29 | $5.41 | $5.51 | $5.35 | $5.50 | $5.50 | 611,273 |
| 2025-04-28 | $5.37 | $5.46 | $5.37 | $5.43 | $5.43 | 533,649 |
| 2025-04-25 | $5.36 | $5.42 | $5.32 | $5.39 | $5.39 | 589,712 |
| 2025-04-24 | $5.30 | $5.40 | $5.30 | $5.36 | $5.36 | 441,419 |
| 2025-04-23 | $5.33 | $5.42 | $5.30 | $5.30 | $5.30 | 586,803 |
| 2025-04-22 | $5.20 | $5.32 | $5.20 | $5.27 | $5.27 | 263,772 |
| 2025-04-21 | $5.25 | $5.27 | $5.10 | $5.17 | $5.17 | 585,238 |
| 2025-04-17 | $5.26 | $5.34 | $5.22 | $5.27 | $5.27 | 640,063 |
| 2025-04-16 | $5.30 | $5.33 | $5.16 | $5.21 | $5.21 | 434,105 |
| 2025-04-15 | $5.30 | $5.35 | $5.27 | $5.32 | $5.32 | 456,580 |
| 2025-04-14 | $5.33 | $5.33 | $5.22 | $5.30 | $5.30 | 350,564 |
| 2025-04-11 | $5.16 | $5.33 | $5.13 | $5.23 | $5.23 | 426,270 |
| 2025-04-10 | $5.16 | $5.25 | $5.08 | $5.16 | $5.16 | 755,161 |
| 2025-04-09 | $4.96 | $5.39 | $4.93 | $5.33 | $5.33 | 1,054,433 |
| 2025-04-08 | $5.15 | $5.22 | $4.96 | $4.97 | $4.97 | 881,213 |
| 2025-04-07 | $4.85 | $5.09 | $4.50 | $5.00 | $5.00 | 1,777,107 |
| 2025-04-04 | $5.28 | $5.34 | $5.03 | $5.05 | $5.05 | 2,158,891 |
| 2025-04-03 | $5.39 | $5.43 | $5.33 | $5.36 | $5.36 | 1,051,247 |
| 2025-04-02 | $5.44 | $5.50 | $5.44 | $5.50 | $5.50 | 413,694 |
| 2025-04-01 | $5.48 | $5.53 | $5.44 | $5.48 | $5.48 | 491,984 |
| 2025-03-31 | $5.46 | $5.51 | $5.43 | $5.51 | $5.51 | 497,279 |
| 2025-03-28 | $5.51 | $5.54 | $5.48 | $5.50 | $5.50 | 446,100 |
| 2025-03-27 | $5.51 | $5.57 | $5.50 | $5.54 | $5.54 | 369,819 |
| 2025-03-26 | $5.56 | $5.60 | $5.52 | $5.53 | $5.53 | 401,245 |
| 2025-03-25 | $5.66 | $5.66 | $5.57 | $5.57 | $5.57 | 585,652 |
| 2025-03-24 | $5.69 | $5.72 | $5.64 | $5.67 | $5.67 | 1,936,181 |
| 2025-03-21 | $5.47 | $5.60 | $5.46 | $5.60 | $5.60 | 1,678,292 |
| 2025-03-20 | $5.43 | $5.50 | $5.41 | $5.49 | $5.49 | 565,261 |
| 2025-03-19 | $5.39 | $5.46 | $5.37 | $5.43 | $5.43 | 549,341 |
| 2025-03-18 | $5.36 | $5.39 | $5.33 | $5.37 | $5.37 | 459,698 |
| 2025-03-17 | $5.36 | $5.40 | $5.34 | $5.39 | $5.39 | 1,028,531 |
| 2025-03-14 | $5.49 | $5.54 | $5.47 | $5.49 | $5.34 | 527,976 |
| 2025-03-13 | $5.51 | $5.52 | $5.46 | $5.46 | $5.31 | 549,701 |
| 2025-03-12 | $5.55 | $5.55 | $5.44 | $5.51 | $5.36 | 563,021 |
| 2025-03-11 | $5.47 | $5.55 | $5.44 | $5.53 | $5.38 | 671,883 |
| 2025-03-10 | $5.52 | $5.58 | $5.46 | $5.46 | $5.31 | 755,371 |
| 2025-03-07 | $5.58 | $5.62 | $5.53 | $5.60 | $5.45 | 478,326 |
| 2025-03-06 | $5.55 | $5.60 | $5.51 | $5.57 | $5.42 | 478,183 |
| 2025-03-05 | $5.54 | $5.59 | $5.49 | $5.59 | $5.44 | 456,113 |
| 2025-03-04 | $5.54 | $5.57 | $5.46 | $5.53 | $5.38 | 587,950 |
| 2025-03-03 | $5.59 | $5.62 | $5.55 | $5.55 | $5.40 | 496,784 |
| 2025-02-28 | $5.50 | $5.57 | $5.48 | $5.57 | $5.42 | 282,143 |
| 2025-02-27 | $5.53 | $5.56 | $5.47 | $5.47 | $5.32 | 562,943 |
| 2025-02-26 | $5.54 | $5.59 | $5.53 | $5.53 | $5.38 | 352,801 |
| 2025-02-25 | $5.56 | $5.59 | $5.50 | $5.55 | $5.40 | 609,662 |
| 2025-02-24 | $5.56 | $5.57 | $5.53 | $5.54 | $5.39 | 371,234 |
| 2025-02-21 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 453,667 |
| 2025-02-20 | $5.63 | $5.63 | $5.58 | $5.61 | $5.61 | 390,944 |
| 2025-02-19 | $5.59 | $5.64 | $5.57 | $5.64 | $5.64 | 453,214 |
| 2025-02-18 | $5.55 | $5.60 | $5.55 | $5.59 | $5.59 | 462,807 |
| 2025-02-14 | $5.56 | $5.62 | $5.54 | $5.55 | $5.55 | 530,995 |
| 2025-02-13 | $5.54 | $5.57 | $5.53 | $5.56 | $5.56 | 298,495 |
| 2025-02-12 | $5.50 | $5.58 | $5.45 | $5.55 | $5.55 | 627,897 |
| 2025-02-11 | $5.54 | $5.56 | $5.52 | $5.55 | $5.55 | 252,514 |
| 2025-02-10 | $5.54 | $5.58 | $5.52 | $5.54 | $5.54 | 285,005 |
| 2025-02-07 | $5.55 | $5.59 | $5.51 | $5.53 | $5.53 | 354,036 |
| 2025-02-06 | $5.59 | $5.61 | $5.54 | $5.56 | $5.56 | 351,664 |
| 2025-02-05 | $5.53 | $5.57 | $5.53 | $5.57 | $5.57 | 299,147 |
| 2025-02-04 | $5.51 | $5.53 | $5.50 | $5.51 | $5.51 | 375,976 |
| 2025-02-03 | $5.45 | $5.55 | $5.43 | $5.51 | $5.51 | 640,130 |
| 2025-01-31 | $5.58 | $5.61 | $5.53 | $5.53 | $5.53 | 407,809 |
| 2025-01-30 | $5.54 | $5.59 | $5.53 | $5.58 | $5.58 | 415,041 |
| 2025-01-29 | $5.62 | $5.63 | $5.53 | $5.54 | $5.54 | 671,662 |
| 2025-01-28 | $5.65 | $5.67 | $5.62 | $5.63 | $5.63 | 299,977 |
| 2025-01-27 | $5.59 | $5.67 | $5.55 | $5.65 | $5.65 | 675,791 |
| 2025-01-24 | $5.54 | $5.68 | $5.54 | $5.65 | $5.65 | 1,003,353 |
| 2025-01-23 | $5.48 | $5.54 | $5.48 | $5.53 | $5.53 | 472,176 |
| 2025-01-22 | $5.56 | $5.58 | $5.51 | $5.51 | $5.51 | 406,713 |
| 2025-01-21 | $5.50 | $5.55 | $5.50 | $5.54 | $5.54 | 320,683 |
| 2025-01-17 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 423,245 |
| 2025-01-16 | $5.45 | $5.46 | $5.40 | $5.44 | $5.44 | 228,478 |
| 2025-01-15 | $5.43 | $5.47 | $5.42 | $5.44 | $5.44 | 398,583 |
| 2025-01-14 | $5.40 | $5.41 | $5.32 | $5.36 | $5.36 | 600,718 |
| 2025-01-13 | $5.35 | $5.38 | $5.33 | $5.36 | $5.36 | 334,179 |
| 2025-01-10 | $5.35 | $5.38 | $5.32 | $5.38 | $5.38 | 623,931 |
| 2025-01-08 | $5.38 | $5.38 | $5.35 | $5.38 | $5.38 | 390,658 |
| 2025-01-07 | $5.36 | $5.40 | $5.35 | $5.37 | $5.37 | 522,791 |
| 2025-01-06 | $5.45 | $5.48 | $5.39 | $5.39 | $5.39 | 400,884 |
| 2025-01-03 | $5.43 | $5.44 | $5.39 | $5.42 | $5.42 | 309,853 |
| 2025-01-02 | $5.39 | $5.42 | $5.36 | $5.37 | $5.37 | 445,728 |
| 2024-12-31 | $5.40 | $5.44 | $5.38 | $5.38 | $5.38 | 394,026 |
| 2024-12-30 | $5.36 | $5.39 | $5.32 | $5.38 | $5.38 | 657,789 |
| 2024-12-27 | $5.42 | $5.43 | $5.34 | $5.37 | $5.37 | 662,265 |
| 2024-12-26 | $5.42 | $5.46 | $5.41 | $5.45 | $5.45 | 375,376 |
| 2024-12-24 | $5.43 | $5.44 | $5.40 | $5.42 | $5.42 | 427,930 |
| 2024-12-23 | $5.48 | $5.50 | $5.42 | $5.43 | $5.43 | 478,739 |
| 2024-12-20 | $5.39 | $5.58 | $5.34 | $5.50 | $5.50 | 2,516,278 |
| 2024-12-19 | $5.39 | $5.44 | $5.31 | $5.36 | $5.36 | 1,738,336 |
| 2024-12-18 | $5.55 | $5.56 | $5.36 | $5.36 | $5.36 | 760,187 |
| 2024-12-17 | $5.51 | $5.54 | $5.49 | $5.54 | $5.54 | 502,862 |
| 2024-12-16 | $5.57 | $5.58 | $5.50 | $5.50 | $5.50 | 929,921 |
| 2024-12-13 | $5.60 | $5.62 | $5.57 | $5.59 | $5.59 | 958,753 |
| 2024-12-12 | $5.78 | $5.78 | $5.74 | $5.76 | $5.61 | 816,909 |
| 2024-12-11 | $5.77 | $5.78 | $5.74 | $5.78 | $5.63 | 986,921 |
| 2024-12-10 | $5.81 | $5.82 | $5.73 | $5.75 | $5.60 | 689,664 |
| 2024-12-09 | $5.84 | $5.85 | $5.79 | $5.79 | $5.64 | 650,669 |
| 2024-12-06 | $5.82 | $5.83 | $5.80 | $5.83 | $5.68 | 431,871 |
| 2024-12-05 | $5.80 | $5.84 | $5.80 | $5.82 | $5.67 | 589,855 |
| 2024-12-04 | $5.83 | $5.83 | $5.77 | $5.79 | $5.64 | 483,729 |
| 2024-12-03 | $5.82 | $5.84 | $5.79 | $5.82 | $5.67 | 419,906 |
| 2024-12-02 | $5.80 | $5.80 | $5.76 | $5.79 | $5.64 | 541,996 |
| 2024-11-29 | $5.79 | $5.81 | $5.75 | $5.79 | $5.79 | 221,478 |
| 2024-11-27 | $5.77 | $5.81 | $5.76 | $5.77 | $5.77 | 740,544 |
| 2024-11-26 | $5.76 | $5.77 | $5.71 | $5.77 | $5.77 | 495,686 |
| 2024-11-25 | $5.72 | $5.78 | $5.72 | $5.75 | $5.75 | 801,784 |
| 2024-11-22 | $5.61 | $5.70 | $5.59 | $5.69 | $5.69 | 535,128 |
| 2024-11-21 | $5.59 | $5.63 | $5.57 | $5.62 | $5.62 | 512,114 |
| 2024-11-20 | $5.59 | $5.59 | $5.53 | $5.56 | $5.56 | 585,738 |
| 2024-11-19 | $5.52 | $5.56 | $5.51 | $5.56 | $5.56 | 367,785 |
| 2024-11-18 | $5.50 | $5.57 | $5.48 | $5.56 | $5.56 | 459,958 |
| 2024-11-15 | $5.51 | $5.53 | $5.48 | $5.51 | $5.51 | 608,327 |
| 2024-11-14 | $5.58 | $5.59 | $5.50 | $5.51 | $5.51 | 427,426 |
| 2024-11-13 | $5.57 | $5.60 | $5.55 | $5.58 | $5.58 | 337,775 |
| 2024-11-12 | $5.61 | $5.63 | $5.55 | $5.57 | $5.57 | 474,675 |
| 2024-11-11 | $5.58 | $5.62 | $5.58 | $5.62 | $5.62 | 653,505 |
| 2024-11-08 | $5.56 | $5.58 | $5.55 | $5.58 | $5.58 | 432,263 |
| 2024-11-07 | $5.57 | $5.59 | $5.55 | $5.56 | $5.56 | 727,827 |
| 2024-11-06 | $5.55 | $5.60 | $5.53 | $5.55 | $5.55 | 1,147,325 |
| 2024-11-05 | $5.38 | $5.44 | $5.37 | $5.44 | $5.44 | 370,719 |
| 2024-11-04 | $5.40 | $5.40 | $5.33 | $5.36 | $5.36 | 928,436 |
| 2024-11-01 | $5.41 | $5.43 | $5.36 | $5.38 | $5.38 | 829,980 |
| 2024-10-31 | $5.43 | $5.44 | $5.37 | $5.37 | $5.37 | 694,408 |
| 2024-10-30 | $5.43 | $5.46 | $5.42 | $5.44 | $5.44 | 320,351 |
| 2024-10-29 | $5.40 | $5.42 | $5.36 | $5.42 | $5.42 | 278,454 |
| 2024-10-28 | $5.40 | $5.42 | $5.40 | $5.41 | $5.41 | 236,146 |
| 2024-10-25 | $5.46 | $5.49 | $5.38 | $5.39 | $5.39 | 532,176 |
| 2024-10-24 | $5.44 | $5.45 | $5.37 | $5.43 | $5.43 | 414,362 |
| 2024-10-23 | $5.46 | $5.48 | $5.40 | $5.40 | $5.40 | 404,399 |
| 2024-10-22 | $5.46 | $5.48 | $5.44 | $5.46 | $5.46 | 389,535 |
| 2024-10-21 | $5.50 | $5.51 | $5.44 | $5.49 | $5.49 | 735,584 |
| 2024-10-18 | $5.47 | $5.50 | $5.43 | $5.50 | $5.50 | 563,842 |
| 2024-10-17 | $5.50 | $5.50 | $5.43 | $5.44 | $5.44 | 338,858 |
| 2024-10-16 | $5.48 | $5.49 | $5.45 | $5.47 | $5.47 | 350,378 |
| 2024-10-15 | $5.48 | $5.48 | $5.43 | $5.46 | $5.46 | 475,160 |
| 2024-10-14 | $5.45 | $5.47 | $5.43 | $5.47 | $5.47 | 360,424 |
| 2024-10-11 | $5.40 | $5.47 | $5.40 | $5.44 | $5.44 | 411,474 |
| 2024-10-10 | $5.43 | $5.44 | $5.38 | $5.40 | $5.40 | 328,940 |
| 2024-10-09 | $5.39 | $5.43 | $5.38 | $5.43 | $5.43 | 473,571 |
| 2024-10-08 | $5.42 | $5.42 | $5.37 | $5.39 | $5.39 | 572,692 |
| 2024-10-07 | $5.44 | $5.44 | $5.35 | $5.38 | $5.38 | 441,987 |
| 2024-10-04 | $5.44 | $5.44 | $5.40 | $5.44 | $5.44 | 318,582 |
| 2024-10-03 | $5.47 | $5.48 | $5.37 | $5.38 | $5.38 | 604,472 |
| 2024-10-02 | $5.46 | $5.47 | $5.43 | $5.47 | $5.47 | 309,988 |
| 2024-10-01 | $5.50 | $5.50 | $5.42 | $5.46 | $5.46 | 584,119 |
| 2024-09-30 | $5.47 | $5.49 | $5.43 | $5.49 | $5.49 | 756,953 |
| 2024-09-27 | $5.44 | $5.48 | $5.43 | $5.47 | $5.47 | 441,469 |
| 2024-09-26 | $5.48 | $5.49 | $5.42 | $5.44 | $5.44 | 741,182 |
| 2024-09-25 | $5.48 | $5.48 | $5.41 | $5.45 | $5.45 | 582,774 |
| 2024-09-24 | $5.57 | $5.57 | $5.48 | $5.49 | $5.49 | 483,480 |
| 2024-09-23 | $5.57 | $5.58 | $5.51 | $5.56 | $5.56 | 2,080,645 |
| 2024-09-20 | $5.48 | $5.50 | $5.44 | $5.50 | $5.50 | 862,484 |
| 2024-09-19 | $5.45 | $5.47 | $5.42 | $5.46 | $5.46 | 722,550 |
| 2024-09-18 | $5.39 | $5.46 | $5.37 | $5.41 | $5.41 | 501,256 |
| 2024-09-17 | $5.36 | $5.40 | $5.35 | $5.38 | $5.38 | 547,472 |
| 2024-09-16 | $5.33 | $5.40 | $5.30 | $5.36 | $5.36 | 1,372,561 |
| 2024-09-13 | $5.52 | $5.54 | $5.48 | $5.49 | $5.34 | 1,217,731 |
| 2024-09-12 | $5.50 | $5.53 | $5.49 | $5.52 | $5.37 | 733,401 |
| 2024-09-11 | $5.52 | $5.52 | $5.45 | $5.51 | $5.36 | 561,895 |
| 2024-09-10 | $5.55 | $5.56 | $5.50 | $5.52 | $5.37 | 651,395 |
| 2024-09-09 | $5.46 | $5.53 | $5.46 | $5.53 | $5.38 | 497,302 |
| 2024-09-06 | $5.55 | $5.55 | $5.43 | $5.45 | $5.30 | 424,775 |
| 2024-09-05 | $5.57 | $5.58 | $5.51 | $5.54 | $5.39 | 542,061 |
| 2024-09-04 | $5.51 | $5.55 | $5.50 | $5.55 | $5.40 | 610,142 |
| 2024-09-03 | $5.60 | $5.60 | $5.45 | $5.50 | $5.35 | 807,887 |
| 2024-08-30 | $5.58 | $5.60 | $5.55 | $5.60 | $5.45 | 299,853 |
| 2024-08-29 | $5.55 | $5.59 | $5.53 | $5.55 | $5.40 | 624,232 |
| 2024-08-28 | $5.53 | $5.55 | $5.47 | $5.53 | $5.38 | 590,177 |
| 2024-08-27 | $5.52 | $5.54 | $5.51 | $5.52 | $5.37 | 377,127 |
| 2024-08-26 | $5.53 | $5.55 | $5.50 | $5.53 | $5.38 | 765,115 |
| 2024-08-23 | $5.45 | $5.50 | $5.44 | $5.50 | $5.35 | 555,243 |
| 2024-08-22 | $5.44 | $5.45 | $5.41 | $5.41 | $5.26 | 233,125 |
| 2024-08-21 | $5.41 | $5.43 | $5.40 | $5.43 | $5.28 | 246,679 |
| 2024-08-20 | $5.40 | $5.42 | $5.38 | $5.40 | $5.25 | 486,500 |
| 2024-08-19 | $5.41 | $5.41 | $5.38 | $5.40 | $5.25 | 604,877 |
| 2024-08-16 | $5.36 | $5.39 | $5.35 | $5.38 | $5.23 | 259,648 |
| 2024-08-15 | $5.32 | $5.37 | $5.32 | $5.34 | $5.19 | 428,852 |
| 2024-08-14 | $5.28 | $5.29 | $5.25 | $5.28 | $5.14 | 392,337 |
| 2024-08-13 | $5.26 | $5.30 | $5.23 | $5.26 | $5.12 | 364,823 |
| 2024-08-12 | $5.28 | $5.28 | $5.22 | $5.24 | $5.10 | 224,463 |
| 2024-08-09 | $5.29 | $5.29 | $5.22 | $5.28 | $5.14 | 262,266 |
| 2024-08-08 | $5.26 | $5.29 | $5.21 | $5.29 | $5.15 | 465,414 |
| 2024-08-07 | $5.27 | $5.27 | $5.15 | $5.17 | $5.03 | 371,612 |
| 2024-08-06 | $5.17 | $5.24 | $5.16 | $5.16 | $5.02 | 575,662 |
| 2024-08-05 | $5.15 | $5.17 | $5.09 | $5.15 | $5.01 | 1,184,137 |
| 2024-08-02 | $5.32 | $5.33 | $5.19 | $5.25 | $5.11 | 875,140 |
| 2024-08-01 | $5.51 | $5.52 | $5.36 | $5.38 | $5.23 | 464,928 |
| 2024-07-31 | $5.45 | $5.49 | $5.42 | $5.48 | $5.33 | 504,579 |
| 2024-07-30 | $5.40 | $5.44 | $5.37 | $5.42 | $5.27 | 363,697 |
| 2024-07-29 | $5.40 | $5.42 | $5.35 | $5.40 | $5.25 | 532,202 |
| 2024-07-26 | $5.37 | $5.40 | $5.35 | $5.40 | $5.25 | 405,201 |
| 2024-07-25 | $5.33 | $5.38 | $5.27 | $5.32 | $5.18 | 555,543 |
| 2024-07-24 | $5.41 | $5.41 | $5.33 | $5.35 | $5.20 | 361,306 |
| 2024-07-23 | $5.40 | $5.42 | $5.40 | $5.42 | $5.27 | 282,334 |
| 2024-07-22 | $5.38 | $5.40 | $5.35 | $5.40 | $5.25 | 487,113 |
| 2024-07-19 | $5.41 | $5.41 | $5.30 | $5.34 | $5.19 | 718,855 |
| 2024-07-18 | $5.51 | $5.52 | $5.40 | $5.40 | $5.25 | 413,420 |
| 2024-07-17 | $5.46 | $5.52 | $5.46 | $5.50 | $5.35 | 533,764 |
| 2024-07-16 | $5.41 | $5.49 | $5.40 | $5.49 | $5.34 | 532,773 |
| 2024-07-15 | $5.37 | $5.43 | $5.37 | $5.40 | $5.25 | 453,252 |
| 2024-07-12 | $5.33 | $5.44 | $5.30 | $5.40 | $5.40 | 609,157 |
| 2024-07-11 | $5.30 | $5.33 | $5.29 | $5.32 | $5.32 | 518,969 |
| 2024-07-10 | $5.29 | $5.29 | $5.25 | $5.29 | $5.29 | 378,604 |
| 2024-07-09 | $5.28 | $5.28 | $5.23 | $5.26 | $5.26 | 315,687 |
| 2024-07-08 | $5.28 | $5.29 | $5.23 | $5.25 | $5.25 | 500,502 |
| 2024-07-05 | $5.29 | $5.30 | $5.24 | $5.27 | $5.27 | 303,224 |
| 2024-07-03 | $5.25 | $5.32 | $5.25 | $5.32 | $5.32 | 317,823 |
| 2024-07-02 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 527,365 |
| 2024-07-01 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 461,043 |
| 2024-06-28 | $5.26 | $5.29 | $5.14 | $5.20 | $5.20 | 1,401,642 |
| 2024-06-27 | $5.25 | $5.28 | $5.22 | $5.26 | $5.26 | 465,470 |
| 2024-06-26 | $5.27 | $5.30 | $5.22 | $5.26 | $5.26 | 488,988 |
| 2024-06-25 | $5.34 | $5.35 | $5.25 | $5.29 | $5.29 | 624,704 |
| 2024-06-24 | $5.43 | $5.46 | $5.31 | $5.33 | $5.33 | 982,957 |
| 2024-06-21 | $5.35 | $5.45 | $5.24 | $5.42 | $5.42 | 2,289,670 |
| 2024-06-20 | $5.25 | $5.28 | $5.19 | $5.25 | $5.25 | 1,146,996 |
| 2024-06-18 | $5.25 | $5.27 | $5.22 | $5.23 | $5.23 | 657,128 |
| 2024-06-17 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 463,813 |
| 2024-06-14 | $5.24 | $5.25 | $5.19 | $5.24 | $5.24 | 493,020 |
| 2024-06-13 | $5.36 | $5.36 | $5.22 | $5.24 | $5.24 | 1,374,193 |
| 2024-06-12 | $5.55 | $5.57 | $5.46 | $5.46 | $5.31 | 1,090,194 |
| 2024-06-11 | $5.54 | $5.54 | $5.50 | $5.54 | $5.39 | 496,045 |
| 2024-06-10 | $5.58 | $5.59 | $5.53 | $5.55 | $5.55 | 681,321 |
| 2024-06-07 | $5.56 | $5.58 | $5.53 | $5.58 | $5.58 | 670,705 |
| 2024-06-06 | $5.57 | $5.57 | $5.53 | $5.56 | $5.56 | 367,211 |
| 2024-06-05 | $5.51 | $5.57 | $5.49 | $5.57 | $5.57 | 657,750 |
| 2024-06-04 | $5.49 | $5.54 | $5.45 | $5.49 | $5.49 | 554,686 |
| 2024-06-03 | $5.49 | $5.53 | $5.47 | $5.49 | $5.49 | 650,254 |
| 2024-05-31 | $5.40 | $5.49 | $5.40 | $5.49 | $5.49 | 494,039 |
| 2024-05-30 | $5.41 | $5.46 | $5.35 | $5.38 | $5.38 | 680,211 |
| 2024-05-29 | $5.50 | $5.56 | $5.39 | $5.41 | $5.41 | 563,079 |
| 2024-05-28 | $5.58 | $5.60 | $5.50 | $5.50 | $5.50 | 365,573 |
| 2024-05-24 | $5.53 | $5.57 | $5.52 | $5.57 | $5.57 | 367,447 |
| 2024-05-23 | $5.64 | $5.64 | $5.51 | $5.54 | $5.54 | 548,165 |
| 2024-05-22 | $5.62 | $5.63 | $5.58 | $5.60 | $5.60 | 394,652 |
| 2024-05-21 | $5.60 | $5.62 | $5.56 | $5.62 | $5.62 | 517,293 |
| 2024-05-20 | $5.58 | $5.60 | $5.55 | $5.60 | $5.60 | 407,952 |
| 2024-05-17 | $5.56 | $5.56 | $5.53 | $5.56 | $5.56 | 333,050 |
| 2024-05-16 | $5.55 | $5.56 | $5.51 | $5.54 | $5.54 | 562,758 |
| 2024-05-15 | $5.50 | $5.54 | $5.50 | $5.53 | $5.53 | 522,798 |
| 2024-05-14 | $5.47 | $5.49 | $5.43 | $5.49 | $5.49 | 509,038 |
| 2024-05-13 | $5.47 | $5.49 | $5.43 | $5.45 | $5.45 | 385,341 |
| 2024-05-10 | $5.49 | $5.50 | $5.46 | $5.47 | $5.47 | 308,516 |
| 2024-05-09 | $5.43 | $5.48 | $5.41 | $5.48 | $5.48 | 306,093 |
| 2024-05-08 | $5.38 | $5.42 | $5.37 | $5.42 | $5.42 | 225,404 |
| 2024-05-07 | $5.37 | $5.42 | $5.37 | $5.38 | $5.38 | 369,153 |
| 2024-05-06 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 323,257 |
| 2024-05-03 | $5.36 | $5.39 | $5.34 | $5.35 | $5.35 | 313,617 |
| 2024-05-02 | $5.35 | $5.35 | $5.28 | $5.33 | $5.33 | 289,384 |
| 2024-05-01 | $5.30 | $5.33 | $5.28 | $5.30 | $5.30 | 379,055 |
| 2024-04-30 | $5.29 | $5.32 | $5.28 | $5.29 | $5.29 | 353,195 |
| 2024-04-29 | $5.31 | $5.35 | $5.30 | $5.32 | $5.32 | 458,759 |
| 2024-04-26 | $5.30 | $5.32 | $5.28 | $5.31 | $5.31 | 194,386 |
| 2024-04-25 | $5.28 | $5.32 | $5.21 | $5.30 | $5.30 | 460,411 |
| 2024-04-24 | $5.31 | $5.33 | $5.28 | $5.31 | $5.31 | 310,531 |
| 2024-04-23 | $5.31 | $5.34 | $5.26 | $5.30 | $5.30 | 334,676 |
| 2024-04-22 | $5.21 | $5.29 | $5.20 | $5.29 | $5.29 | 383,019 |
| 2024-04-19 | $5.24 | $5.27 | $5.19 | $5.21 | $5.21 | 567,760 |
| 2024-04-18 | $5.21 | $5.29 | $5.19 | $5.21 | $5.21 | 679,492 |
| 2024-04-17 | $5.25 | $5.25 | $5.18 | $5.21 | $5.21 | 303,528 |
| 2024-04-16 | $5.20 | $5.23 | $5.15 | $5.23 | $5.23 | 628,143 |
| 2024-04-15 | $5.28 | $5.31 | $5.16 | $5.17 | $5.17 | 497,860 |
| 2024-04-12 | $5.32 | $5.33 | $5.26 | $5.28 | $5.28 | 354,802 |
| 2024-04-11 | $5.34 | $5.36 | $5.31 | $5.32 | $5.32 | 301,511 |
| 2024-04-10 | $5.40 | $5.40 | $5.32 | $5.33 | $5.33 | 504,032 |
| 2024-04-09 | $5.45 | $5.45 | $5.38 | $5.42 | $5.42 | 374,188 |
| 2024-04-08 | $5.40 | $5.45 | $5.40 | $5.42 | $5.42 | 334,840 |
| 2024-04-05 | $5.37 | $5.40 | $5.32 | $5.39 | $5.39 | 539,229 |
| 2024-04-04 | $5.43 | $5.46 | $5.34 | $5.37 | $5.37 | 499,692 |
| 2024-04-03 | $5.39 | $5.41 | $5.37 | $5.39 | $5.39 | 425,414 |
| 2024-04-02 | $5.39 | $5.41 | $5.36 | $5.38 | $5.38 | 540,983 |
| 2024-04-01 | $5.53 | $5.53 | $5.42 | $5.43 | $5.43 | 928,333 |
| 2024-03-28 | $5.55 | $5.56 | $5.50 | $5.52 | $5.52 | 714,595 |
| 2024-03-27 | $5.52 | $5.55 | $5.48 | $5.55 | $5.55 | 594,850 |
| 2024-03-26 | $5.51 | $5.55 | $5.47 | $5.49 | $5.49 | 651,129 |
| 2024-03-25 | $5.53 | $5.54 | $5.49 | $5.51 | $5.51 | 399,139 |
| 2024-03-22 | $5.50 | $5.55 | $5.46 | $5.55 | $5.55 | 1,131,093 |
| 2024-03-21 | $5.60 | $5.63 | $5.47 | $5.50 | $5.50 | 2,029,052 |
| 2024-03-20 | $5.43 | $5.54 | $5.42 | $5.54 | $5.54 | 841,377 |
| 2024-03-19 | $5.43 | $5.47 | $5.41 | $5.44 | $5.44 | 570,963 |
| 2024-03-18 | $5.45 | $5.45 | $5.40 | $5.42 | $5.42 | 693,545 |
| 2024-03-15 | $5.40 | $5.42 | $5.38 | $5.41 | $5.41 | 288,421 |
| 2024-03-14 | $5.43 | $5.44 | $5.38 | $5.41 | $5.41 | 502,159 |
| 2024-03-13 | $5.51 | $5.55 | $5.43 | $5.43 | $5.43 | 1,234,768 |
| 2024-03-12 | $5.66 | $5.74 | $5.64 | $5.72 | $5.57 | 1,436,222 |
| 2024-03-11 | $5.60 | $5.64 | $5.58 | $5.63 | $5.48 | 764,639 |
| 2024-03-08 | $5.63 | $5.65 | $5.58 | $5.60 | $5.45 | 562,039 |
| 2024-03-07 | $5.57 | $5.63 | $5.57 | $5.60 | $5.60 | 607,516 |
| 2024-03-06 | $5.58 | $5.60 | $5.52 | $5.55 | $5.55 | 593,542 |
| 2024-03-05 | $5.56 | $5.57 | $5.52 | $5.54 | $5.54 | 538,265 |
| 2024-03-04 | $5.53 | $5.57 | $5.53 | $5.57 | $5.57 | 645,555 |
| 2024-03-01 | $5.48 | $5.54 | $5.46 | $5.52 | $5.52 | 566,846 |
| 2024-02-29 | $5.45 | $5.49 | $5.44 | $5.48 | $5.48 | 577,076 |
| 2024-02-28 | $5.42 | $5.44 | $5.37 | $5.44 | $5.44 | 385,371 |
| 2024-02-27 | $5.41 | $5.43 | $5.39 | $5.43 | $5.43 | 506,186 |
| 2024-02-26 | $5.38 | $5.41 | $5.38 | $5.40 | $5.40 | 548,261 |
| 2024-02-23 | $5.38 | $5.43 | $5.36 | $5.38 | $5.38 | 604,141 |
| 2024-02-22 | $5.35 | $5.39 | $5.33 | $5.36 | $5.36 | 488,460 |
| 2024-02-21 | $5.32 | $5.35 | $5.29 | $5.32 | $5.32 | 357,591 |
| 2024-02-20 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 420,354 |
| 2024-02-16 | $5.35 | $5.35 | $5.31 | $5.32 | $5.32 | 599,052 |
| 2024-02-15 | $5.33 | $5.37 | $5.32 | $5.36 | $5.36 | 603,689 |
| 2024-02-14 | $5.25 | $5.32 | $5.25 | $5.31 | $5.31 | 653,844 |
| 2024-02-13 | $5.25 | $5.27 | $5.19 | $5.23 | $5.23 | 789,475 |
| 2024-02-12 | $5.29 | $5.32 | $5.27 | $5.29 | $5.29 | 798,045 |
| 2024-02-09 | $5.29 | $5.30 | $5.26 | $5.26 | $5.26 | 459,133 |
| 2024-02-08 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 428,586 |
| 2024-02-07 | $5.27 | $5.28 | $5.24 | $5.26 | $5.26 | 820,225 |
| 2024-02-06 | $5.20 | $5.22 | $5.19 | $5.22 | $5.22 | 553,977 |
| 2024-02-05 | $5.19 | $5.20 | $5.13 | $5.19 | $5.19 | 696,916 |
| 2024-02-02 | $5.18 | $5.19 | $5.15 | $5.18 | $5.18 | 525,758 |
| 2024-02-01 | $5.11 | $5.19 | $5.10 | $5.17 | $5.17 | 826,802 |
| 2024-01-31 | $5.13 | $5.15 | $5.09 | $5.11 | $5.11 | 665,782 |
| 2024-01-30 | $5.16 | $5.17 | $5.13 | $5.14 | $5.14 | 599,198 |
| 2024-01-29 | $5.12 | $5.17 | $5.10 | $5.17 | $5.17 | 625,336 |
| 2024-01-26 | $5.12 | $5.13 | $5.10 | $5.11 | $5.11 | 486,688 |
| 2024-01-25 | $5.12 | $5.13 | $5.10 | $5.12 | $5.12 | 420,366 |
| 2024-01-24 | $5.12 | $5.14 | $5.08 | $5.08 | $5.08 | 539,062 |
| 2024-01-23 | $5.13 | $5.14 | $5.09 | $5.11 | $5.11 | 376,882 |
| 2024-01-22 | $5.08 | $5.12 | $5.08 | $5.10 | $5.10 | 681,431 |
| 2024-01-19 | $5.08 | $5.10 | $5.04 | $5.07 | $5.07 | 454,608 |
| 2024-01-18 | $5.05 | $5.08 | $5.03 | $5.07 | $5.07 | 547,307 |
| 2024-01-17 | $4.99 | $5.04 | $4.98 | $5.04 | $5.04 | 967,831 |
| 2024-01-16 | $5.00 | $5.04 | $4.98 | $5.00 | $5.00 | 1,054,710 |
| 2024-01-12 | $5.03 | $5.07 | $4.98 | $5.00 | $5.00 | 606,091 |
| 2024-01-11 | $5.03 | $5.05 | $4.98 | $5.02 | $5.02 | 456,283 |
| 2024-01-10 | $5.01 | $5.04 | $5.00 | $5.02 | $5.02 | 432,011 |
| 2024-01-09 | $5.01 | $5.02 | $4.98 | $5.01 | $5.01 | 513,294 |
| 2024-01-08 | $5.02 | $5.02 | $4.97 | $5.02 | $5.02 | 579,234 |
| 2024-01-05 | $4.98 | $5.03 | $4.96 | $4.97 | $4.97 | 538,774 |
| 2024-01-04 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 870,603 |
| 2024-01-03 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 680,545 |
| 2024-01-02 | $5.04 | $5.08 | $5.03 | $5.05 | $5.05 | 588,381 |
| 2023-12-29 | $5.12 | $5.15 | $5.04 | $5.08 | $5.08 | 1,338,824 |
| 2023-12-28 | $5.11 | $5.17 | $5.10 | $5.13 | $5.13 | 697,110 |
| 2023-12-27 | $5.17 | $5.20 | $5.12 | $5.12 | $5.12 | 967,481 |
| 2023-12-26 | $5.13 | $5.27 | $5.09 | $5.17 | $5.17 | 1,605,899 |
| 2023-12-22 | $5.30 | $5.30 | $5.10 | $5.13 | $5.13 | 1,558,029 |
| 2023-12-21 | $5.02 | $5.11 | $5.00 | $5.11 | $5.11 | 769,608 |
| 2023-12-20 | $5.03 | $5.14 | $4.96 | $4.98 | $4.98 | 1,054,384 |
| 2023-12-19 | $5.01 | $5.08 | $5.01 | $5.04 | $5.04 | 905,961 |
| 2023-12-18 | $5.10 | $5.13 | $5.01 | $5.06 | $5.06 | 1,476,186 |
| 2023-12-15 | $5.15 | $5.16 | $5.05 | $5.09 | $5.09 | 1,207,586 |
| 2023-12-14 | $5.21 | $5.24 | $5.15 | $5.18 | $5.18 | 1,084,713 |
| 2023-12-13 | $5.26 | $5.34 | $5.22 | $5.33 | $5.18 | 952,620 |
| 2023-12-12 | $5.29 | $5.30 | $5.25 | $5.28 | $5.13 | 790,007 |
| 2023-12-11 | $5.21 | $5.29 | $5.21 | $5.29 | $5.14 | 628,890 |
| 2023-12-08 | $5.18 | $5.21 | $5.17 | $5.21 | $5.06 | 501,627 |
| 2023-12-07 | $5.17 | $5.18 | $5.14 | $5.16 | $5.01 | 406,935 |
| 2023-12-06 | $5.15 | $5.16 | $5.11 | $5.15 | $5.01 | 575,541 |
| 2023-12-05 | $5.15 | $5.15 | $5.09 | $5.10 | $4.96 | 648,398 |
| 2023-12-04 | $5.13 | $5.15 | $5.11 | $5.15 | $5.01 | 519,588 |
| 2023-12-01 | $5.09 | $5.15 | $5.08 | $5.13 | $4.99 | 668,994 |
| 2023-11-30 | $5.10 | $5.11 | $5.07 | $5.10 | $4.96 | 383,367 |
| 2023-11-29 | $5.10 | $5.12 | $5.08 | $5.10 | $4.96 | 297,714 |
| 2023-11-28 | $5.09 | $5.10 | $5.07 | $5.09 | $4.95 | 281,607 |
| 2023-11-27 | $5.10 | $5.12 | $5.09 | $5.10 | $4.96 | 367,462 |
| 2023-11-24 | $5.11 | $5.12 | $5.09 | $5.10 | $5.10 | 189,714 |
| 2023-11-22 | $5.14 | $5.15 | $5.09 | $5.11 | $5.11 | 330,130 |
| 2023-11-21 | $5.13 | $5.13 | $5.08 | $5.10 | $5.10 | 370,517 |
| 2023-11-20 | $5.07 | $5.14 | $5.03 | $5.13 | $5.13 | 564,853 |
| 2023-11-17 | $5.03 | $5.06 | $5.02 | $5.05 | $5.05 | 397,312 |
| 2023-11-16 | $5.02 | $5.03 | $4.95 | $4.99 | $4.99 | 611,817 |
| 2023-11-15 | $5.01 | $5.02 | $4.97 | $5.00 | $5.00 | 537,127 |
| 2023-11-14 | $4.87 | $4.96 | $4.87 | $4.94 | $4.94 | 418,464 |
| 2023-11-13 | $4.82 | $4.84 | $4.79 | $4.83 | $4.83 | 364,875 |
| 2023-11-10 | $4.76 | $4.83 | $4.74 | $4.83 | $4.83 | 447,216 |
| 2023-11-09 | $4.87 | $4.87 | $4.71 | $4.73 | $4.73 | 873,527 |
| 2023-11-08 | $4.88 | $4.90 | $4.81 | $4.84 | $4.84 | 399,611 |
| 2023-11-07 | $4.96 | $4.97 | $4.84 | $4.88 | $4.88 | 596,916 |
| 2023-11-06 | $5.08 | $5.10 | $4.93 | $4.96 | $4.96 | 767,520 |
| 2023-11-03 | $5.03 | $5.08 | $5.00 | $5.04 | $5.04 | 513,332 |
| 2023-11-02 | $4.78 | $4.95 | $4.78 | $4.93 | $4.93 | 654,168 |
| 2023-11-01 | $4.69 | $4.73 | $4.63 | $4.73 | $4.73 | 445,301 |
| 2023-10-31 | $4.61 | $4.65 | $4.57 | $4.64 | $4.64 | 608,144 |
| 2023-10-30 | $4.60 | $4.62 | $4.56 | $4.61 | $4.61 | 624,251 |
| 2023-10-27 | $4.69 | $4.72 | $4.58 | $4.59 | $4.59 | 738,151 |
| 2023-10-26 | $4.72 | $4.74 | $4.61 | $4.68 | $4.68 | 654,173 |
| 2023-10-25 | $4.76 | $4.81 | $4.72 | $4.73 | $4.73 | 720,423 |
| 2023-10-24 | $4.85 | $4.85 | $4.75 | $4.77 | $4.77 | 622,190 |
| 2023-10-23 | $4.84 | $4.86 | $4.79 | $4.81 | $4.81 | 752,931 |
| 2023-10-20 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 451,323 |
| 2023-10-19 | $4.98 | $4.99 | $4.88 | $4.91 | $4.91 | 585,796 |
| 2023-10-18 | $5.03 | $5.03 | $4.95 | $4.97 | $4.97 | 434,969 |
| 2023-10-17 | $5.00 | $5.07 | $4.99 | $5.04 | $5.04 | 345,366 |
| 2023-10-16 | $5.04 | $5.07 | $5.00 | $5.02 | $5.02 | 490,879 |
| 2023-10-13 | $5.08 | $5.09 | $4.97 | $5.00 | $5.00 | 397,247 |
| 2023-10-12 | $5.03 | $5.07 | $5.02 | $5.07 | $5.07 | 347,697 |
| 2023-10-11 | $5.09 | $5.12 | $5.03 | $5.05 | $5.05 | 381,307 |
| 2023-10-10 | $5.08 | $5.10 | $5.06 | $5.08 | $5.08 | 205,710 |
| 2023-10-09 | $4.98 | $5.06 | $4.98 | $5.05 | $5.05 | 425,664 |
| 2023-10-06 | $4.98 | $5.05 | $4.96 | $5.00 | $5.00 | 423,785 |
| 2023-10-05 | $5.01 | $5.03 | $4.98 | $5.01 | $5.01 | 376,437 |
| 2023-10-04 | $5.01 | $5.04 | $4.97 | $5.03 | $5.03 | 441,320 |
| 2023-10-03 | $5.07 | $5.11 | $4.98 | $5.00 | $5.00 | 647,975 |
| 2023-10-02 | $5.14 | $5.14 | $5.08 | $5.12 | $5.12 | 486,093 |
| 2023-09-29 | $5.25 | $5.25 | $5.11 | $5.13 | $5.13 | 527,333 |
| 2023-09-28 | $5.15 | $5.21 | $5.14 | $5.16 | $5.16 | 719,834 |
| 2023-09-27 | $5.23 | $5.23 | $5.14 | $5.18 | $5.18 | 510,212 |
| 2023-09-26 | $5.31 | $5.31 | $5.19 | $5.19 | $5.19 | 648,416 |
| 2023-09-25 | $5.29 | $5.43 | $5.25 | $5.31 | $5.31 | 1,224,308 |
| 2023-09-22 | $5.33 | $5.40 | $5.29 | $5.29 | $5.29 | 1,320,788 |
| 2023-09-21 | $5.21 | $5.31 | $5.20 | $5.26 | $5.26 | 745,838 |
| 2023-09-20 | $5.27 | $5.35 | $5.26 | $5.27 | $5.27 | 514,863 |
| 2023-09-19 | $5.30 | $5.31 | $5.22 | $5.26 | $5.26 | 488,305 |
| 2023-09-18 | $5.29 | $5.31 | $5.25 | $5.26 | $5.26 | 468,217 |
| 2023-09-15 | $5.31 | $5.37 | $5.26 | $5.27 | $5.27 | 466,268 |
| 2023-09-14 | $5.43 | $5.44 | $5.34 | $5.34 | $5.34 | 774,886 |
| 2023-09-13 | $5.48 | $5.59 | $5.47 | $5.54 | $5.39 | 929,919 |
| 2023-09-12 | $5.39 | $5.47 | $5.39 | $5.47 | $5.32 | 509,494 |
| 2023-09-11 | $5.41 | $5.44 | $5.39 | $5.39 | $5.24 | 364,867 |
| 2023-09-08 | $5.39 | $5.42 | $5.35 | $5.39 | $5.24 | 408,835 |
| 2023-09-07 | $5.35 | $5.40 | $5.33 | $5.36 | $5.21 | 551,698 |
| 2023-09-06 | $5.41 | $5.42 | $5.33 | $5.37 | $5.22 | 453,906 |
| 2023-09-05 | $5.46 | $5.46 | $5.40 | $5.40 | $5.25 | 337,882 |
| 2023-09-01 | $5.48 | $5.51 | $5.45 | $5.46 | $5.46 | 467,562 |
| 2023-08-31 | $5.47 | $5.52 | $5.45 | $5.46 | $5.46 | 436,592 |
| 2023-08-30 | $5.48 | $5.52 | $5.47 | $5.49 | $5.49 | 299,321 |
| 2023-08-29 | $5.42 | $5.48 | $5.41 | $5.48 | $5.48 | 316,763 |
| 2023-08-28 | $5.46 | $5.47 | $5.39 | $5.41 | $5.41 | 449,151 |
| 2023-08-25 | $5.36 | $5.43 | $5.35 | $5.39 | $5.39 | 552,034 |
| 2023-08-24 | $5.40 | $5.44 | $5.35 | $5.35 | $5.35 | 295,711 |
| 2023-08-23 | $5.31 | $5.40 | $5.31 | $5.39 | $5.39 | 316,564 |
| 2023-08-22 | $5.37 | $5.37 | $5.30 | $5.31 | $5.31 | 318,740 |
| 2023-08-21 | $5.36 | $5.36 | $5.29 | $5.35 | $5.35 | 446,441 |
| 2023-08-18 | $5.32 | $5.35 | $5.29 | $5.33 | $5.33 | 438,236 |
| 2023-08-17 | $5.44 | $5.48 | $5.35 | $5.35 | $5.35 | 461,488 |
| 2023-08-16 | $5.44 | $5.48 | $5.40 | $5.40 | $5.40 | 440,738 |
| 2023-08-15 | $5.50 | $5.50 | $5.44 | $5.44 | $5.44 | 468,643 |
| 2023-08-14 | $5.50 | $5.54 | $5.48 | $5.52 | $5.52 | 343,776 |
| 2023-08-11 | $5.53 | $5.53 | $5.49 | $5.50 | $5.50 | 438,111 |
| 2023-08-10 | $5.53 | $5.58 | $5.50 | $5.52 | $5.52 | 264,706 |
| 2023-08-09 | $5.51 | $5.53 | $5.48 | $5.51 | $5.51 | 251,363 |
| 2023-08-08 | $5.46 | $5.52 | $5.45 | $5.48 | $5.48 | 545,917 |
| 2023-08-07 | $5.48 | $5.52 | $5.46 | $5.51 | $5.51 | 463,720 |
| 2023-08-04 | $5.50 | $5.55 | $5.47 | $5.47 | $5.47 | 618,736 |
| 2023-08-03 | $5.51 | $5.51 | $5.45 | $5.49 | $5.49 | 651,250 |
| 2023-08-02 | $5.55 | $5.58 | $5.51 | $5.51 | $5.51 | 657,889 |
| 2023-08-01 | $5.65 | $5.67 | $5.59 | $5.59 | $5.59 | 675,916 |
| 2023-07-31 | $5.67 | $5.72 | $5.65 | $5.67 | $5.67 | 523,801 |
| 2023-07-28 | $5.66 | $5.67 | $5.64 | $5.67 | $5.67 | 337,893 |
| 2023-07-27 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 451,819 |
| 2023-07-26 | $5.71 | $5.72 | $5.66 | $5.67 | $5.67 | 526,034 |
| 2023-07-25 | $5.73 | $5.75 | $5.68 | $5.70 | $5.70 | 279,722 |
| 2023-07-24 | $5.72 | $5.75 | $5.70 | $5.70 | $5.70 | 276,077 |
| 2023-07-21 | $5.77 | $5.77 | $5.70 | $5.72 | $5.72 | 330,401 |
| 2023-07-20 | $5.76 | $5.79 | $5.73 | $5.74 | $5.74 | 320,159 |
| 2023-07-19 | $5.82 | $5.84 | $5.77 | $5.78 | $5.78 | 389,322 |
| 2023-07-18 | $5.75 | $5.82 | $5.74 | $5.82 | $5.82 | 290,124 |
| 2023-07-17 | $5.78 | $5.78 | $5.73 | $5.75 | $5.75 | 246,557 |
| 2023-07-14 | $5.85 | $5.85 | $5.71 | $5.75 | $5.75 | 390,790 |
| 2023-07-13 | $5.81 | $5.85 | $5.79 | $5.80 | $5.80 | 413,163 |
| 2023-07-12 | $5.80 | $5.86 | $5.77 | $5.81 | $5.81 | 598,542 |
| 2023-07-11 | $5.73 | $5.77 | $5.71 | $5.72 | $5.72 | 275,154 |
| 2023-07-10 | $5.67 | $5.71 | $5.62 | $5.71 | $5.71 | 441,423 |
| 2023-07-07 | $5.71 | $5.73 | $5.65 | $5.65 | $5.65 | 624,644 |
| 2023-07-06 | $5.75 | $5.76 | $5.66 | $5.68 | $5.68 | 287,218 |
| 2023-07-05 | $5.84 | $5.84 | $5.75 | $5.79 | $5.79 | 448,656 |
| 2023-07-03 | $5.81 | $5.88 | $5.79 | $5.87 | $5.87 | 263,596 |
| 2023-06-30 | $5.81 | $5.83 | $5.79 | $5.80 | $5.80 | 245,844 |
| 2023-06-29 | $5.71 | $5.81 | $5.70 | $5.77 | $5.77 | 397,038 |
| 2023-06-28 | $5.78 | $5.78 | $5.72 | $5.73 | $5.73 | 227,808 |
| 2023-06-27 | $5.77 | $5.82 | $5.73 | $5.74 | $5.74 | 371,626 |
| 2023-06-26 | $5.67 | $5.85 | $5.65 | $5.77 | $5.77 | 1,044,641 |
| 2023-06-23 | $5.70 | $5.78 | $5.65 | $5.70 | $5.70 | 1,289,676 |
| 2023-06-22 | $5.57 | $5.68 | $5.52 | $5.68 | $5.68 | 612,847 |
| 2023-06-21 | $5.55 | $5.61 | $5.53 | $5.56 | $5.56 | 416,236 |
| 2023-06-20 | $5.59 | $5.59 | $5.54 | $5.58 | $5.58 | 361,942 |
| 2023-06-16 | $5.67 | $5.70 | $5.56 | $5.58 | $5.58 | 650,992 |
| 2023-06-15 | $5.58 | $5.66 | $5.57 | $5.66 | $5.66 | 660,939 |
| 2023-06-14 | $5.66 | $5.67 | $5.55 | $5.57 | $5.57 | 663,549 |
| 2023-06-13 | $5.72 | $5.80 | $5.70 | $5.78 | $5.63 | 860,398 |
| 2023-06-12 | $5.70 | $5.71 | $5.64 | $5.71 | $5.56 | 622,016 |
| 2023-06-09 | $5.70 | $5.73 | $5.67 | $5.68 | $5.53 | 298,900 |
| 2023-06-08 | $5.68 | $5.71 | $5.66 | $5.69 | $5.54 | 288,577 |
| 2023-06-07 | $5.63 | $5.72 | $5.63 | $5.68 | $5.53 | 389,988 |
| 2023-06-06 | $5.51 | $5.63 | $5.51 | $5.62 | $5.47 | 317,897 |
| 2023-06-05 | $5.57 | $5.58 | $5.50 | $5.51 | $5.37 | 403,017 |
| 2023-06-02 | $5.47 | $5.59 | $5.43 | $5.57 | $5.42 | 643,480 |
| 2023-06-01 | $5.37 | $5.45 | $5.31 | $5.44 | $5.30 | 492,748 |
| 2023-05-31 | $5.33 | $5.38 | $5.27 | $5.37 | $5.23 | 387,282 |
| 2023-05-30 | $5.37 | $5.37 | $5.32 | $5.33 | $5.19 | 478,665 |
| 2023-05-26 | $5.37 | $5.41 | $5.30 | $5.35 | $5.21 | 992,364 |
| 2023-05-25 | $5.44 | $5.45 | $5.33 | $5.37 | $5.23 | 560,757 |
| 2023-05-24 | $5.44 | $5.47 | $5.40 | $5.42 | $5.28 | 296,690 |
| 2023-05-23 | $5.45 | $5.51 | $5.45 | $5.46 | $5.32 | 237,464 |
| 2023-05-22 | $5.50 | $5.55 | $5.46 | $5.46 | $5.32 | 351,555 |
| 2023-05-19 | $5.55 | $5.57 | $5.47 | $5.49 | $5.35 | 355,673 |
| 2023-05-18 | $5.45 | $5.52 | $5.45 | $5.51 | $5.37 | 252,104 |
| 2023-05-17 | $5.45 | $5.49 | $5.42 | $5.48 | $5.34 | 209,744 |
| 2023-05-16 | $5.44 | $5.45 | $5.40 | $5.40 | $5.26 | 316,081 |
| 2023-05-15 | $5.40 | $5.49 | $5.40 | $5.47 | $5.33 | 254,983 |
| 2023-05-12 | $5.47 | $5.49 | $5.41 | $5.42 | $5.42 | 457,272 |
| 2023-05-11 | $5.48 | $5.50 | $5.45 | $5.48 | $5.48 | 327,893 |
| 2023-05-10 | $5.56 | $5.59 | $5.47 | $5.48 | $5.48 | 368,493 |
| 2023-05-09 | $5.54 | $5.56 | $5.51 | $5.53 | $5.53 | 249,963 |
| 2023-05-08 | $5.56 | $5.58 | $5.53 | $5.56 | $5.56 | 205,010 |
| 2023-05-05 | $5.51 | $5.55 | $5.51 | $5.54 | $5.54 | 378,660 |
| 2023-05-04 | $5.56 | $5.56 | $5.47 | $5.49 | $5.49 | 414,377 |
| 2023-05-03 | $5.58 | $5.62 | $5.54 | $5.55 | $5.55 | 345,155 |
| 2023-05-02 | $5.62 | $5.65 | $5.51 | $5.57 | $5.57 | 461,025 |
| 2023-05-01 | $5.68 | $5.73 | $5.62 | $5.64 | $5.64 | 526,502 |
| 2023-04-28 | $5.62 | $5.70 | $5.60 | $5.66 | $5.66 | 342,647 |
| 2023-04-27 | $5.62 | $5.64 | $5.58 | $5.63 | $5.63 | 302,598 |
| 2023-04-26 | $5.65 | $5.67 | $5.55 | $5.56 | $5.56 | 355,227 |
| 2023-04-25 | $5.66 | $5.70 | $5.65 | $5.66 | $5.66 | 190,761 |
| 2023-04-24 | $5.67 | $5.73 | $5.67 | $5.70 | $5.70 | 228,198 |
| 2023-04-21 | $5.67 | $5.73 | $5.66 | $5.70 | $5.70 | 353,130 |
| 2023-04-20 | $5.72 | $5.74 | $5.67 | $5.69 | $5.69 | 244,101 |
| 2023-04-19 | $5.72 | $5.76 | $5.72 | $5.73 | $5.73 | 337,341 |
| 2023-04-18 | $5.74 | $5.75 | $5.72 | $5.74 | $5.74 | 378,970 |
| 2023-04-17 | $5.67 | $5.72 | $5.67 | $5.72 | $5.72 | 329,331 |
| 2023-04-14 | $5.68 | $5.73 | $5.66 | $5.66 | $5.66 | 299,551 |
| 2023-04-13 | $5.64 | $5.72 | $5.64 | $5.70 | $5.70 | 285,303 |
| 2023-04-12 | $5.68 | $5.71 | $5.65 | $5.65 | $5.65 | 225,236 |
| 2023-04-11 | $5.65 | $5.67 | $5.63 | $5.65 | $5.65 | 322,349 |
| 2023-04-10 | $5.60 | $5.65 | $5.59 | $5.62 | $5.62 | 231,695 |
| 2023-04-06 | $5.65 | $5.67 | $5.61 | $5.62 | $5.62 | 174,734 |
| 2023-04-05 | $5.67 | $5.69 | $5.63 | $5.64 | $5.64 | 148,640 |
| 2023-04-04 | $5.74 | $5.76 | $5.66 | $5.67 | $5.67 | 248,034 |
| 2023-04-03 | $5.74 | $5.77 | $5.72 | $5.73 | $5.73 | 320,624 |
| 2023-03-31 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 353,228 |
| 2023-03-30 | $5.68 | $5.74 | $5.64 | $5.64 | $5.64 | 501,443 |
| 2023-03-29 | $5.66 | $5.70 | $5.64 | $5.69 | $5.69 | 319,227 |
| 2023-03-28 | $5.65 | $5.72 | $5.63 | $5.63 | $5.63 | 255,718 |
| 2023-03-27 | $5.65 | $5.80 | $5.59 | $5.66 | $5.66 | 981,316 |
| 2023-03-24 | $5.61 | $5.65 | $5.53 | $5.62 | $5.62 | 1,264,350 |
| 2023-03-23 | $5.51 | $5.58 | $5.48 | $5.56 | $5.56 | 565,511 |
| 2023-03-22 | $5.53 | $5.61 | $5.48 | $5.49 | $5.49 | 596,678 |
| 2023-03-21 | $5.50 | $5.55 | $5.48 | $5.53 | $5.53 | 344,987 |
| 2023-03-20 | $5.47 | $5.56 | $5.34 | $5.41 | $5.41 | 676,924 |
| 2023-03-17 | $5.58 | $5.58 | $5.42 | $5.44 | $5.44 | 441,412 |
| 2023-03-16 | $5.52 | $5.58 | $5.46 | $5.56 | $5.56 | 949,571 |
| 2023-03-15 | $5.66 | $5.78 | $5.65 | $5.71 | $5.56 | 1,011,435 |
| 2023-03-14 | $5.72 | $5.74 | $5.65 | $5.74 | $5.59 | 508,155 |
| 2023-03-13 | $5.65 | $5.87 | $5.61 | $5.61 | $5.46 | 772,088 |
| 2023-03-10 | $5.81 | $5.81 | $5.71 | $5.74 | $5.59 | 475,843 |
| 2023-03-09 | $5.90 | $5.90 | $5.79 | $5.79 | $5.64 | 457,681 |
| 2023-03-08 | $5.88 | $5.89 | $5.84 | $5.89 | $5.74 | 497,880 |
| 2023-03-07 | $5.95 | $5.95 | $5.83 | $5.88 | $5.73 | 542,572 |
| 2023-03-06 | $5.97 | $6.00 | $5.95 | $5.96 | $5.80 | 393,286 |
| 2023-03-03 | $5.89 | $5.98 | $5.86 | $5.94 | $5.78 | 472,790 |
| 2023-03-02 | $5.80 | $5.86 | $5.79 | $5.84 | $5.69 | 287,168 |
| 2023-03-01 | $5.80 | $5.87 | $5.78 | $5.83 | $5.68 | 545,100 |
| 2023-02-28 | $5.82 | $5.83 | $5.76 | $5.80 | $5.65 | 548,322 |
| 2023-02-27 | $5.83 | $5.83 | $5.77 | $5.80 | $5.65 | 377,086 |
| 2023-02-24 | $5.80 | $5.81 | $5.73 | $5.76 | $5.61 | 500,074 |
| 2023-02-23 | $5.84 | $5.88 | $5.77 | $5.88 | $5.73 | 256,488 |
| 2023-02-22 | $5.77 | $5.86 | $5.77 | $5.79 | $5.64 | 501,477 |
| 2023-02-21 | $5.84 | $5.84 | $5.74 | $5.76 | $5.61 | 452,388 |
| 2023-02-17 | $5.84 | $5.87 | $5.79 | $5.86 | $5.71 | 224,065 |
| 2023-02-16 | $5.84 | $5.87 | $5.80 | $5.82 | $5.67 | 242,061 |
| 2023-02-15 | $5.84 | $5.87 | $5.80 | $5.87 | $5.72 | 276,572 |
| 2023-02-14 | $5.81 | $5.87 | $5.77 | $5.84 | $5.69 | 422,016 |
| 2023-02-13 | $5.81 | $5.85 | $5.78 | $5.83 | $5.68 | 593,010 |
| 2023-02-10 | $5.81 | $5.85 | $5.78 | $5.78 | $5.78 | 421,483 |
| 2023-02-09 | $5.90 | $5.92 | $5.80 | $5.82 | $5.82 | 313,279 |
| 2023-02-08 | $5.85 | $5.89 | $5.82 | $5.82 | $5.82 | 270,744 |
| 2023-02-07 | $5.80 | $5.90 | $5.80 | $5.85 | $5.85 | 368,568 |
| 2023-02-06 | $5.78 | $5.88 | $5.77 | $5.83 | $5.83 | 293,630 |
| 2023-02-03 | $5.88 | $5.99 | $5.84 | $5.84 | $5.84 | 406,308 |
| 2023-02-02 | $5.95 | $6.01 | $5.93 | $5.99 | $5.99 | 520,651 |
| 2023-02-01 | $5.87 | $5.95 | $5.82 | $5.90 | $5.90 | 336,934 |
| 2023-01-31 | $5.78 | $5.85 | $5.78 | $5.85 | $5.85 | 252,440 |
| 2023-01-30 | $5.79 | $5.82 | $5.75 | $5.75 | $5.75 | 284,534 |
| 2023-01-27 | $5.78 | $5.91 | $5.78 | $5.82 | $5.82 | 379,637 |
| 2023-01-26 | $5.79 | $5.84 | $5.78 | $5.81 | $5.81 | 259,959 |
| 2023-01-25 | $5.68 | $5.78 | $5.66 | $5.77 | $5.77 | 401,360 |
| 2023-01-24 | $5.72 | $5.75 | $5.62 | $5.70 | $5.70 | 370,926 |
| 2023-01-23 | $5.68 | $5.82 | $5.68 | $5.72 | $5.72 | 366,361 |
| 2023-01-20 | $5.66 | $5.67 | $5.59 | $5.67 | $5.67 | 289,854 |
| 2023-01-19 | $5.64 | $5.69 | $5.60 | $5.61 | $5.61 | 642,544 |
| 2023-01-18 | $5.72 | $5.72 | $5.59 | $5.64 | $5.64 | 520,984 |
| 2023-01-17 | $5.73 | $5.76 | $5.63 | $5.68 | $5.68 | 535,646 |
| 2023-01-13 | $5.68 | $5.74 | $5.67 | $5.71 | $5.71 | 325,370 |
| 2023-01-12 | $5.68 | $5.77 | $5.64 | $5.73 | $5.73 | 343,279 |
| 2023-01-11 | $5.58 | $5.69 | $5.56 | $5.66 | $5.66 | 345,772 |
| 2023-01-10 | $5.51 | $5.59 | $5.50 | $5.56 | $5.56 | 390,255 |
| 2023-01-09 | $5.52 | $5.60 | $5.47 | $5.48 | $5.48 | 429,850 |
| 2023-01-06 | $5.49 | $5.53 | $5.45 | $5.47 | $5.47 | 509,528 |
| 2023-01-05 | $5.51 | $5.51 | $5.41 | $5.44 | $5.44 | 282,837 |
| 2023-01-04 | $5.49 | $5.53 | $5.46 | $5.52 | $5.52 | 274,077 |
| 2023-01-03 | $5.48 | $5.51 | $5.39 | $5.46 | $5.46 | 347,916 |
| 2022-12-30 | $5.41 | $5.48 | $5.37 | $5.48 | $5.48 | 412,221 |
| 2022-12-29 | $5.42 | $5.50 | $5.40 | $5.41 | $5.41 | 384,286 |
| 2022-12-28 | $5.59 | $5.62 | $5.41 | $5.41 | $5.41 | 585,576 |
| 2022-12-27 | $5.55 | $5.62 | $5.55 | $5.61 | $5.61 | 352,075 |
| 2022-12-23 | $5.50 | $5.59 | $5.50 | $5.55 | $5.55 | 350,354 |
| 2022-12-22 | $5.64 | $5.64 | $5.48 | $5.54 | $5.54 | 351,891 |
| 2022-12-21 | $5.58 | $5.68 | $5.58 | $5.65 | $5.65 | 278,644 |
| 2022-12-20 | $5.59 | $5.65 | $5.55 | $5.56 | $5.56 | 528,069 |
| 2022-12-19 | $5.69 | $5.81 | $5.61 | $5.65 | $5.65 | 652,335 |
| 2022-12-16 | $5.78 | $5.88 | $5.63 | $5.67 | $5.67 | 1,496,306 |
| 2022-12-15 | $5.64 | $5.72 | $5.57 | $5.72 | $5.72 | 582,840 |
| 2022-12-14 | $5.71 | $5.84 | $5.65 | $5.71 | $5.71 | 484,032 |
| 2022-12-13 | $5.85 | $5.90 | $5.68 | $5.71 | $5.71 | 644,975 |
| 2022-12-12 | $5.77 | $5.78 | $5.68 | $5.73 | $5.73 | 641,757 |
| 2022-12-09 | $5.80 | $5.85 | $5.76 | $5.78 | $5.78 | 320,763 |
| 2022-12-08 | $5.89 | $5.91 | $5.80 | $5.82 | $5.82 | 441,038 |
| 2022-12-07 | $6.00 | $6.07 | $5.98 | $5.99 | $5.84 | 504,272 |
| 2022-12-06 | $5.95 | $6.03 | $5.93 | $6.03 | $5.88 | 464,392 |
| 2022-12-05 | $6.12 | $6.12 | $5.95 | $5.95 | $5.80 | 786,040 |
| 2022-12-02 | $6.10 | $6.19 | $6.08 | $6.16 | $6.16 | 474,881 |
| 2022-12-01 | $6.15 | $6.19 | $6.10 | $6.15 | $6.15 | 415,168 |
| 2022-11-30 | $6.02 | $6.15 | $5.98 | $6.13 | $6.13 | 461,678 |
| 2022-11-29 | $5.92 | $6.01 | $5.92 | $6.01 | $6.01 | 402,937 |
| 2022-11-28 | $5.90 | $5.94 | $5.88 | $5.91 | $5.91 | 373,566 |
| 2022-11-25 | $5.85 | $5.96 | $5.85 | $5.94 | $5.94 | 187,821 |
| 2022-11-23 | $5.88 | $5.95 | $5.88 | $5.92 | $5.92 | 293,025 |
| 2022-11-22 | $5.74 | $5.93 | $5.74 | $5.88 | $5.88 | 417,462 |
| 2022-11-21 | $5.70 | $5.75 | $5.67 | $5.73 | $5.73 | 386,844 |
| 2022-11-18 | $5.79 | $5.80 | $5.69 | $5.70 | $5.70 | 426,053 |
| 2022-11-17 | $5.63 | $5.77 | $5.62 | $5.73 | $5.73 | 641,288 |
| 2022-11-16 | $5.80 | $5.81 | $5.72 | $5.72 | $5.72 | 412,647 |
| 2022-11-15 | $5.84 | $5.88 | $5.77 | $5.82 | $5.82 | 486,675 |
| 2022-11-14 | $5.72 | $5.82 | $5.68 | $5.73 | $5.73 | 450,573 |
| 2022-11-11 | $5.69 | $5.76 | $5.65 | $5.71 | $5.71 | 346,153 |
| 2022-11-10 | $5.51 | $5.66 | $5.47 | $5.66 | $5.66 | 510,835 |
| 2022-11-09 | $5.48 | $5.48 | $5.32 | $5.34 | $5.34 | 316,794 |
| 2022-11-08 | $5.47 | $5.49 | $5.41 | $5.46 | $5.46 | 337,666 |
| 2022-11-07 | $5.37 | $5.43 | $5.36 | $5.41 | $5.41 | 326,438 |
| 2022-11-04 | $5.35 | $5.43 | $5.30 | $5.35 | $5.35 | 368,128 |
| 2022-11-03 | $5.30 | $5.36 | $5.24 | $5.32 | $5.32 | 390,910 |
| 2022-11-02 | $5.43 | $5.55 | $5.33 | $5.33 | $5.33 | 721,975 |
| 2022-11-01 | $5.42 | $5.48 | $5.40 | $5.46 | $5.46 | 380,278 |
| 2022-10-31 | $5.37 | $5.42 | $5.33 | $5.38 | $5.38 | 358,542 |
| 2022-10-28 | $5.34 | $5.40 | $5.34 | $5.39 | $5.39 | 455,937 |
| 2022-10-27 | $5.29 | $5.35 | $5.28 | $5.30 | $5.30 | 254,344 |
| 2022-10-26 | $5.25 | $5.33 | $5.23 | $5.24 | $5.24 | 395,862 |
| 2022-10-25 | $5.17 | $5.27 | $5.15 | $5.25 | $5.25 | 430,738 |
| 2022-10-24 | $5.13 | $5.17 | $5.09 | $5.14 | $5.14 | 354,221 |
| 2022-10-21 | $5.01 | $5.12 | $4.99 | $5.11 | $5.11 | 540,269 |
| 2022-10-20 | $5.01 | $5.08 | $5.01 | $5.03 | $5.03 | 713,721 |
| 2022-10-19 | $5.07 | $5.10 | $4.99 | $5.02 | $5.02 | 437,362 |
| 2022-10-18 | $5.11 | $5.21 | $5.05 | $5.09 | $5.09 | 721,970 |
| 2022-10-17 | $5.01 | $5.09 | $5.00 | $5.02 | $5.02 | 599,409 |
| 2022-10-14 | $5.16 | $5.16 | $4.93 | $4.97 | $4.97 | 663,123 |
| 2022-10-13 | $4.98 | $5.14 | $4.84 | $5.09 | $5.09 | 1,436,738 |
| 2022-10-12 | $5.16 | $5.18 | $5.03 | $5.04 | $5.04 | 857,423 |
| 2022-10-11 | $5.25 | $5.31 | $5.17 | $5.21 | $5.21 | 551,684 |
| 2022-10-10 | $5.35 | $5.42 | $5.27 | $5.28 | $5.28 | 440,625 |
| 2022-10-07 | $5.44 | $5.47 | $5.34 | $5.37 | $5.37 | 514,774 |
| 2022-10-06 | $5.60 | $5.65 | $5.47 | $5.49 | $5.49 | 481,764 |
| 2022-10-05 | $5.68 | $5.70 | $5.60 | $5.62 | $5.62 | 340,902 |
| 2022-10-04 | $5.66 | $5.80 | $5.66 | $5.77 | $5.77 | 465,101 |
| 2022-10-03 | $5.55 | $5.65 | $5.50 | $5.55 | $5.55 | 809,581 |
| 2022-09-30 | $5.55 | $5.62 | $5.48 | $5.50 | $5.50 | 319,719 |
| 2022-09-29 | $5.64 | $5.64 | $5.48 | $5.55 | $5.55 | 685,578 |
| 2022-09-28 | $5.67 | $5.73 | $5.64 | $5.68 | $5.68 | 402,334 |
| 2022-09-27 | $5.86 | $5.90 | $5.61 | $5.66 | $5.66 | 516,912 |
| 2022-09-26 | $5.76 | $5.94 | $5.73 | $5.76 | $5.76 | 849,360 |
| 2022-09-23 | $5.82 | $5.95 | $5.73 | $5.83 | $5.83 | 1,852,293 |
| 2022-09-22 | $5.77 | $5.88 | $5.71 | $5.86 | $5.86 | 653,433 |
| 2022-09-21 | $5.88 | $5.98 | $5.78 | $5.84 | $5.84 | 631,147 |
| 2022-09-20 | $6.04 | $6.04 | $5.81 | $5.86 | $5.86 | 818,525 |
| 2022-09-19 | $6.00 | $6.08 | $5.99 | $6.08 | $6.08 | 293,640 |
| 2022-09-16 | $6.07 | $6.07 | $6.00 | $6.03 | $6.03 | 512,452 |
| 2022-09-15 | $6.23 | $6.24 | $6.12 | $6.14 | $6.14 | 421,024 |
| 2022-09-14 | $6.34 | $6.43 | $6.30 | $6.42 | $6.27 | 696,583 |
| 2022-09-13 | $6.45 | $6.45 | $6.30 | $6.31 | $6.16 | 487,765 |
| 2022-09-12 | $6.50 | $6.57 | $6.50 | $6.53 | $6.37 | 326,112 |
| 2022-09-09 | $6.40 | $6.50 | $6.40 | $6.47 | $6.32 | 251,420 |
| 2022-09-08 | $6.31 | $6.39 | $6.27 | $6.38 | $6.23 | 275,497 |
| 2022-09-07 | $6.20 | $6.35 | $6.20 | $6.31 | $6.31 | 259,365 |
| 2022-09-06 | $6.22 | $6.27 | $6.17 | $6.25 | $6.25 | 315,614 |
| 2022-09-02 | $6.27 | $6.34 | $6.22 | $6.22 | $6.22 | 340,996 |
| 2022-09-01 | $6.20 | $6.31 | $6.17 | $6.27 | $6.27 | 398,070 |
| 2022-08-31 | $6.23 | $6.28 | $6.20 | $6.27 | $6.27 | 238,049 |
| 2022-08-30 | $6.29 | $6.30 | $6.18 | $6.22 | $6.22 | 274,721 |
| 2022-08-29 | $6.23 | $6.29 | $6.21 | $6.25 | $6.25 | 287,207 |
| 2022-08-26 | $6.36 | $6.37 | $6.27 | $6.28 | $6.28 | 356,242 |
| 2022-08-25 | $6.31 | $6.38 | $6.28 | $6.34 | $6.34 | 228,279 |
| 2022-08-24 | $6.21 | $6.34 | $6.21 | $6.32 | $6.32 | 202,178 |
| 2022-08-23 | $6.25 | $6.28 | $6.21 | $6.26 | $6.26 | 225,125 |
| 2022-08-22 | $6.25 | $6.27 | $6.17 | $6.25 | $6.25 | 283,720 |
| 2022-08-19 | $6.42 | $6.42 | $6.22 | $6.30 | $6.30 | 454,015 |
| 2022-08-18 | $6.49 | $6.60 | $6.40 | $6.43 | $6.43 | 447,693 |
| 2022-08-17 | $6.44 | $6.50 | $6.37 | $6.50 | $6.50 | 238,853 |
| 2022-08-16 | $6.42 | $6.50 | $6.42 | $6.45 | $6.45 | 176,080 |
| 2022-08-15 | $6.40 | $6.49 | $6.36 | $6.44 | $6.44 | 250,734 |
| 2022-08-12 | $6.37 | $6.45 | $6.36 | $6.43 | $6.43 | 249,363 |
| 2022-08-11 | $6.29 | $6.41 | $6.29 | $6.37 | $6.37 | 393,312 |
| 2022-08-10 | $6.28 | $6.33 | $6.25 | $6.29 | $6.29 | 285,363 |
| 2022-08-09 | $6.24 | $6.30 | $6.02 | $6.19 | $6.19 | 657,090 |
| 2022-08-08 | $6.24 | $6.33 | $6.23 | $6.25 | $6.25 | 295,164 |
| 2022-08-05 | $6.25 | $6.30 | $6.23 | $6.24 | $6.24 | 273,543 |
| 2022-08-04 | $6.39 | $6.39 | $6.27 | $6.28 | $6.28 | 283,797 |
| 2022-08-03 | $6.28 | $6.36 | $6.26 | $6.36 | $6.36 | 217,391 |
| 2022-08-02 | $6.25 | $6.34 | $6.24 | $6.24 | $6.24 | 298,665 |
| 2022-08-01 | $6.27 | $6.35 | $6.25 | $6.28 | $6.28 | 336,833 |
| 2022-07-29 | $6.32 | $6.41 | $6.28 | $6.29 | $6.29 | 396,288 |
| 2022-07-28 | $6.34 | $6.39 | $6.28 | $6.32 | $6.32 | 393,808 |
| 2022-07-27 | $6.21 | $6.35 | $6.20 | $6.34 | $6.34 | 312,705 |
| 2022-07-26 | $6.22 | $6.22 | $6.16 | $6.17 | $6.17 | 241,167 |
| 2022-07-25 | $6.26 | $6.27 | $6.22 | $6.25 | $6.25 | 179,126 |
| 2022-07-22 | $6.24 | $6.27 | $6.20 | $6.23 | $6.23 | 217,388 |
| 2022-07-21 | $6.17 | $6.25 | $6.15 | $6.22 | $6.22 | 212,666 |
| 2022-07-20 | $6.17 | $6.23 | $6.16 | $6.19 | $6.19 | 232,913 |
| 2022-07-19 | $6.05 | $6.20 | $6.01 | $6.17 | $6.17 | 239,630 |
| 2022-07-18 | $5.90 | $6.05 | $5.90 | $5.99 | $5.99 | 559,979 |
| 2022-07-15 | $5.81 | $5.88 | $5.77 | $5.87 | $5.87 | 297,451 |
| 2022-07-14 | $5.80 | $5.84 | $5.72 | $5.77 | $5.77 | 726,165 |
| 2022-07-13 | $5.86 | $5.96 | $5.85 | $5.88 | $5.88 | 384,869 |
| 2022-07-12 | $5.99 | $6.03 | $5.96 | $5.97 | $5.97 | 348,587 |
| 2022-07-11 | $6.05 | $6.07 | $5.96 | $6.02 | $6.02 | 348,221 |
| 2022-07-08 | $6.15 | $6.18 | $6.04 | $6.04 | $6.04 | 461,094 |
| 2022-07-07 | $6.22 | $6.25 | $6.15 | $6.16 | $6.16 | 290,649 |
| 2022-07-06 | $6.21 | $6.22 | $6.11 | $6.20 | $6.20 | 256,604 |
| 2022-07-05 | $6.14 | $6.19 | $6.09 | $6.18 | $6.18 | 378,178 |
| 2022-07-01 | $6.08 | $6.20 | $6.07 | $6.20 | $6.20 | 196,954 |
| 2022-06-30 | $6.04 | $6.14 | $6.01 | $6.10 | $6.10 | 399,912 |
| 2022-06-29 | $6.28 | $6.28 | $6.13 | $6.18 | $6.18 | 417,171 |
| 2022-06-28 | $6.31 | $6.39 | $6.26 | $6.28 | $6.28 | 448,829 |
| 2022-06-27 | $6.37 | $6.38 | $6.20 | $6.27 | $6.27 | 497,514 |
| 2022-06-24 | $6.07 | $6.45 | $6.07 | $6.32 | $6.32 | 1,040,304 |
| 2022-06-23 | $5.74 | $6.06 | $5.71 | $6.05 | $6.05 | 1,948,299 |
| 2022-06-22 | $5.51 | $5.62 | $5.50 | $5.58 | $5.58 | 777,897 |
| 2022-06-21 | $5.61 | $5.66 | $5.51 | $5.56 | $5.56 | 1,036,432 |
| 2022-06-17 | $5.78 | $5.78 | $5.47 | $5.54 | $5.54 | 1,356,808 |
| 2022-06-16 | $6.16 | $6.19 | $5.70 | $5.70 | $5.70 | 1,368,975 |
| 2022-06-15 | $6.25 | $6.34 | $6.21 | $6.24 | $6.24 | 779,556 |
| 2022-06-14 | $6.44 | $6.45 | $6.23 | $6.24 | $6.24 | 1,564,657 |
| 2022-06-13 | $6.72 | $6.72 | $6.56 | $6.58 | $6.43 | 1,135,896 |
| 2022-06-10 | $6.75 | $6.81 | $6.75 | $6.79 | $6.63 | 760,679 |
| 2022-06-09 | $6.85 | $6.91 | $6.82 | $6.82 | $6.66 | 531,050 |
| 2022-06-08 | $6.87 | $6.90 | $6.82 | $6.88 | $6.72 | 381,498 |
| 2022-06-07 | $6.78 | $6.89 | $6.75 | $6.89 | $6.73 | 416,503 |
| 2022-06-06 | $6.78 | $6.87 | $6.76 | $6.79 | $6.63 | 453,749 |
| 2022-06-03 | $6.78 | $6.82 | $6.73 | $6.76 | $6.60 | 355,637 |
| 2022-06-02 | $6.72 | $6.81 | $6.66 | $6.81 | $6.65 | 285,251 |
| 2022-06-01 | $6.73 | $6.74 | $6.62 | $6.70 | $6.54 | 329,127 |
| 2022-05-31 | $6.83 | $6.83 | $6.68 | $6.68 | $6.52 | 395,489 |
| 2022-05-27 | $6.79 | $6.83 | $6.77 | $6.83 | $6.67 | 291,394 |
| 2022-05-26 | $6.65 | $6.75 | $6.65 | $6.73 | $6.57 | 376,827 |
| 2022-05-25 | $6.56 | $6.63 | $6.54 | $6.63 | $6.47 | 354,078 |
| 2022-05-24 | $6.50 | $6.56 | $6.43 | $6.54 | $6.39 | 452,364 |
| 2022-05-23 | $6.59 | $6.62 | $6.49 | $6.50 | $6.35 | 578,547 |
| 2022-05-20 | $6.65 | $6.68 | $6.46 | $6.56 | $6.41 | 820,491 |
| 2022-05-19 | $6.58 | $6.69 | $6.56 | $6.63 | $6.47 | 555,591 |
| 2022-05-18 | $6.75 | $6.75 | $6.60 | $6.64 | $6.48 | 597,073 |
| 2022-05-17 | $6.73 | $6.79 | $6.71 | $6.78 | $6.62 | 441,040 |
| 2022-05-16 | $6.56 | $6.67 | $6.52 | $6.66 | $6.50 | 513,372 |
| 2022-05-13 | $6.53 | $6.67 | $6.51 | $6.51 | $6.36 | 545,747 |
| 2022-05-12 | $6.55 | $6.62 | $6.39 | $6.47 | $6.32 | 861,545 |
| 2022-05-11 | $6.62 | $6.70 | $6.57 | $6.60 | $6.45 | 681,437 |
| 2022-05-10 | $6.65 | $6.72 | $6.55 | $6.62 | $6.46 | 757,779 |
| 2022-05-09 | $6.75 | $6.75 | $6.56 | $6.62 | $6.46 | 1,080,282 |
| 2022-05-06 | $6.84 | $6.84 | $6.73 | $6.81 | $6.65 | 696,929 |
| 2022-05-05 | $6.98 | $6.98 | $6.80 | $6.84 | $6.68 | 610,504 |
| 2022-05-04 | $6.86 | $7.03 | $6.82 | $7.00 | $6.84 | 822,416 |
| 2022-05-03 | $6.82 | $6.90 | $6.81 | $6.86 | $6.70 | 389,643 |
| 2022-05-02 | $6.80 | $6.88 | $6.74 | $6.83 | $6.67 | 966,947 |
| 2022-04-29 | $6.85 | $6.90 | $6.80 | $6.80 | $6.64 | 691,672 |
| 2022-04-28 | $6.91 | $7.00 | $6.85 | $6.88 | $6.72 | 928,829 |
| 2022-04-27 | $6.89 | $6.95 | $6.85 | $6.85 | $6.69 | 749,189 |
| 2022-04-26 | $6.95 | $6.95 | $6.86 | $6.88 | $6.72 | 517,489 |
| 2022-04-25 | $6.91 | $6.99 | $6.85 | $6.97 | $6.81 | 695,667 |
| 2022-04-22 | $7.02 | $7.02 | $6.89 | $6.94 | $6.78 | 475,177 |
| 2022-04-21 | $7.05 | $7.09 | $6.99 | $7.05 | $6.88 | 698,744 |
| 2022-04-20 | $6.97 | $7.03 | $6.97 | $6.99 | $6.83 | 316,140 |
| 2022-04-19 | $6.91 | $7.02 | $6.91 | $6.97 | $6.81 | 439,451 |
| 2022-04-18 | $6.95 | $6.97 | $6.91 | $6.93 | $6.77 | 462,230 |
| 2022-04-14 | $7.00 | $7.01 | $6.95 | $6.95 | $6.79 | 246,239 |
| 2022-04-13 | $7.00 | $7.04 | $6.99 | $7.01 | $6.85 | 355,829 |
| 2022-04-12 | $7.03 | $7.05 | $6.96 | $7.01 | $6.85 | 484,508 |
| 2022-04-11 | $7.00 | $7.03 | $7.00 | $7.02 | $6.86 | 273,056 |
| 2022-04-08 | $6.95 | $7.05 | $6.92 | $7.05 | $6.88 | 460,730 |
| 2022-04-07 | $6.90 | $6.98 | $6.88 | $6.97 | $6.81 | 372,700 |
| 2022-04-06 | $6.92 | $6.97 | $6.88 | $6.91 | $6.75 | 461,793 |
| 2022-04-05 | $7.02 | $7.03 | $6.95 | $6.96 | $6.80 | 316,571 |
| 2022-04-04 | $6.99 | $7.03 | $6.95 | $7.00 | $6.84 | 358,085 |
| 2022-04-01 | $6.93 | $6.99 | $6.93 | $6.96 | $6.80 | 338,137 |
| 2022-03-31 | $6.95 | $7.01 | $6.93 | $6.93 | $6.77 | 367,115 |
| 2022-03-30 | $7.04 | $7.05 | $6.95 | $6.96 | $6.80 | 532,976 |
| 2022-03-29 | $7.09 | $7.09 | $7.02 | $7.07 | $6.90 | 608,400 |
| 2022-03-28 | $7.05 | $7.07 | $7.00 | $7.03 | $6.86 | 346,514 |
| 2022-03-25 | $7.05 | $7.18 | $7.00 | $7.05 | $6.88 | 760,198 |
| 2022-03-24 | $6.99 | $7.10 | $6.97 | $7.07 | $6.90 | 1,709,425 |
| 2022-03-23 | $6.85 | $6.94 | $6.84 | $6.93 | $6.77 | 611,007 |
| 2022-03-22 | $6.83 | $6.92 | $6.83 | $6.90 | $6.74 | 585,103 |
| 2022-03-21 | $6.87 | $6.92 | $6.80 | $6.83 | $6.67 | 403,774 |
| 2022-03-18 | $6.85 | $6.89 | $6.83 | $6.86 | $6.70 | 477,727 |
| 2022-03-17 | $6.84 | $6.91 | $6.82 | $6.88 | $6.71 | 504,171 |
| 2022-03-16 | $6.89 | $6.95 | $6.76 | $6.85 | $6.69 | 1,148,159 |
| 2022-03-15 | $6.98 | $7.05 | $6.98 | $7.03 | $6.72 | 535,379 |
| 2022-03-14 | $6.95 | $7.02 | $6.95 | $6.98 | $6.67 | 672,831 |
| 2022-03-11 | $6.95 | $7.03 | $6.93 | $6.95 | $6.64 | 589,970 |
| 2022-03-10 | $6.89 | $6.94 | $6.85 | $6.91 | $6.60 | 567,175 |
| 2022-03-09 | $6.85 | $6.95 | $6.83 | $6.91 | $6.60 | 457,552 |
| 2022-03-08 | $6.78 | $6.95 | $6.73 | $6.79 | $6.49 | 926,393 |
| 2022-03-07 | $6.97 | $6.98 | $6.77 | $6.79 | $6.49 | 884,317 |
| 2022-03-04 | $6.95 | $6.98 | $6.86 | $6.97 | $6.66 | 651,743 |
| 2022-03-03 | $7.01 | $7.05 | $6.94 | $6.97 | $6.66 | 593,005 |
| 2022-03-02 | $6.86 | $7.01 | $6.83 | $6.97 | $6.66 | 648,472 |
| 2022-03-01 | $6.87 | $6.88 | $6.78 | $6.86 | $6.56 | 607,067 |
| 2022-02-28 | $6.80 | $6.89 | $6.78 | $6.85 | $6.55 | 611,685 |
| 2022-02-25 | $6.81 | $6.92 | $6.79 | $6.87 | $6.56 | 736,907 |
| 2022-02-24 | $6.62 | $6.82 | $6.55 | $6.78 | $6.48 | 1,251,116 |
| 2022-02-23 | $6.80 | $6.83 | $6.73 | $6.76 | $6.46 | 723,990 |
| 2022-02-22 | $6.83 | $6.90 | $6.73 | $6.78 | $6.48 | 947,731 |
| 2022-02-18 | $6.90 | $6.95 | $6.85 | $6.90 | $6.59 | 434,824 |
| 2022-02-17 | $7.00 | $7.02 | $6.90 | $6.90 | $6.59 | 448,469 |
| 2022-02-16 | $6.99 | $7.05 | $6.97 | $7.03 | $6.72 | 393,921 |
| 2022-02-15 | $6.95 | $7.02 | $6.92 | $7.02 | $6.71 | 387,717 |
| 2022-02-14 | $6.93 | $6.95 | $6.83 | $6.88 | $6.57 | 960,908 |
| 2022-02-11 | $7.03 | $7.07 | $6.91 | $6.92 | $6.61 | 745,372 |
| 2022-02-10 | $7.02 | $7.11 | $7.01 | $7.03 | $6.72 | 553,399 |
| 2022-02-09 | $7.10 | $7.13 | $7.07 | $7.07 | $6.76 | 520,366 |
| 2022-02-08 | $7.01 | $7.07 | $7.01 | $7.06 | $6.75 | 364,280 |
| 2022-02-07 | $6.96 | $7.05 | $6.95 | $7.04 | $6.73 | 526,681 |
| 2022-02-04 | $6.96 | $7.02 | $6.90 | $6.97 | $6.66 | 723,259 |
| 2022-02-03 | $6.96 | $7.03 | $6.93 | $6.93 | $6.62 | 585,488 |
| 2022-02-02 | $7.02 | $7.10 | $6.98 | $7.06 | $6.75 | 546,396 |
| 2022-02-01 | $7.00 | $7.01 | $6.93 | $6.99 | $6.68 | 619,612 |
| 2022-01-31 | $6.83 | $6.96 | $6.83 | $6.95 | $6.64 | 671,431 |
| 2022-01-28 | $6.85 | $6.85 | $6.76 | $6.84 | $6.54 | 774,176 |
| 2022-01-27 | $6.98 | $7.06 | $6.85 | $6.87 | $6.56 | 828,360 |
| 2022-01-26 | $7.02 | $7.04 | $6.82 | $6.94 | $6.63 | 938,383 |
| 2022-01-25 | $6.99 | $7.06 | $6.91 | $6.96 | $6.65 | 932,123 |
| 2022-01-24 | $6.91 | $7.09 | $6.75 | $7.08 | $6.77 | 2,295,790 |
| 2022-01-21 | $7.10 | $7.15 | $7.01 | $7.04 | $6.73 | 1,226,888 |
| 2022-01-20 | $7.13 | $7.26 | $7.11 | $7.13 | $6.81 | 708,031 |
| 2022-01-19 | $7.14 | $7.20 | $7.10 | $7.12 | $6.80 | 540,199 |
| 2022-01-18 | $7.15 | $7.15 | $7.05 | $7.11 | $6.79 | 540,330 |
| 2022-01-14 | $7.19 | $7.23 | $7.13 | $7.20 | $6.88 | 543,737 |
| 2022-01-13 | $7.25 | $7.29 | $7.22 | $7.24 | $6.92 | 425,275 |
| 2022-01-12 | $7.16 | $7.27 | $7.15 | $7.24 | $6.92 | 542,322 |
| 2022-01-11 | $7.10 | $7.17 | $7.03 | $7.16 | $6.84 | 437,050 |
| 2022-01-10 | $7.05 | $7.09 | $7.00 | $7.08 | $6.77 | 531,892 |
| 2022-01-07 | $7.10 | $7.11 | $7.03 | $7.06 | $6.75 | 583,098 |
| 2022-01-06 | $7.06 | $7.12 | $7.03 | $7.12 | $6.80 | 553,152 |
| 2022-01-05 | $7.16 | $7.19 | $7.03 | $7.04 | $6.73 | 602,277 |
| 2022-01-04 | $7.13 | $7.20 | $7.13 | $7.15 | $6.83 | 502,428 |
| 2022-01-03 | $7.19 | $7.21 | $7.10 | $7.13 | $6.81 | 696,680 |
| 2021-12-31 | $7.20 | $7.23 | $7.16 | $7.19 | $6.87 | 338,398 |
| 2021-12-30 | $7.20 | $7.27 | $7.18 | $7.18 | $6.86 | 385,110 |
| 2021-12-29 | $7.25 | $7.27 | $7.22 | $7.22 | $6.90 | 457,370 |
| 2021-12-28 | $7.23 | $7.29 | $7.23 | $7.25 | $6.93 | 392,743 |
| 2021-12-27 | $7.25 | $7.27 | $7.21 | $7.23 | $6.91 | 297,699 |
| 2021-12-23 | $7.20 | $7.25 | $7.20 | $7.23 | $6.91 | 495,599 |
| 2021-12-22 | $7.12 | $7.20 | $7.09 | $7.18 | $6.86 | 449,589 |
| 2021-12-21 | $7.04 | $7.12 | $7.02 | $7.08 | $6.77 | 533,221 |
| 2021-12-20 | $6.91 | $7.14 | $6.87 | $6.98 | $6.67 | 1,506,895 |
| 2021-12-17 | $7.14 | $7.18 | $7.08 | $7.13 | $6.81 | 1,659,937 |
| 2021-12-16 | $7.13 | $7.16 | $7.08 | $7.14 | $6.82 | 799,245 |
| 2021-12-15 | $6.97 | $7.13 | $6.93 | $7.12 | $6.80 | 726,771 |
| 2021-12-14 | $6.94 | $6.98 | $6.86 | $6.96 | $6.65 | 729,488 |
| 2021-12-13 | $7.02 | $7.05 | $6.96 | $6.98 | $6.67 | 537,411 |
| 2021-12-10 | $7.05 | $7.08 | $6.98 | $7.02 | $6.71 | 502,310 |
| 2021-12-09 | $7.10 | $7.12 | $7.03 | $7.03 | $6.72 | 802,130 |
| 2021-12-08 | $7.39 | $7.41 | $7.31 | $7.32 | $6.82 | 830,111 |
| 2021-12-07 | $7.32 | $7.39 | $7.31 | $7.37 | $6.87 | 860,922 |
| 2021-12-06 | $7.14 | $7.25 | $7.12 | $7.25 | $6.76 | 1,058,269 |
| 2021-12-03 | $7.16 | $7.19 | $7.03 | $7.09 | $6.61 | 703,242 |
| 2021-12-02 | $7.02 | $7.15 | $7.00 | $7.15 | $6.66 | 693,978 |
| 2021-12-01 | $7.16 | $7.20 | $7.00 | $7.02 | $6.54 | 879,845 |
| 2021-11-30 | $7.15 | $7.15 | $7.07 | $7.07 | $6.59 | 752,270 |
| 2021-11-29 | $7.19 | $7.19 | $7.13 | $7.18 | $6.69 | 664,069 |
| 2021-11-26 | $7.13 | $7.15 | $7.03 | $7.13 | $6.64 | 713,554 |
| 2021-11-24 | $7.14 | $7.20 | $7.11 | $7.19 | $6.70 | 339,011 |
| 2021-11-23 | $7.15 | $7.17 | $7.09 | $7.17 | $6.68 | 497,701 |
| 2021-11-22 | $7.15 | $7.17 | $7.10 | $7.12 | $6.63 | 729,032 |
| 2021-11-19 | $7.19 | $7.20 | $7.13 | $7.13 | $6.64 | 425,441 |
| 2021-11-18 | $7.15 | $7.21 | $7.09 | $7.20 | $6.71 | 790,868 |
| 2021-11-17 | $7.13 | $7.15 | $7.09 | $7.13 | $6.64 | 629,632 |
| 2021-11-16 | $7.12 | $7.15 | $7.10 | $7.10 | $6.62 | 544,756 |
| 2021-11-15 | $7.10 | $7.13 | $7.08 | $7.09 | $6.61 | 577,459 |
| 2021-11-12 | $7.04 | $7.08 | $7.03 | $7.07 | $6.59 | 363,642 |
| 2021-11-11 | $7.05 | $7.05 | $7.01 | $7.04 | $6.56 | 203,668 |
| 2021-11-10 | $7.04 | $7.07 | $7.00 | $7.01 | $6.53 | 302,859 |
| 2021-11-09 | $7.08 | $7.08 | $7.02 | $7.06 | $6.58 | 299,557 |
| 2021-11-08 | $7.07 | $7.10 | $7.05 | $7.07 | $6.59 | 323,248 |
| 2021-11-05 | $7.03 | $7.09 | $7.03 | $7.06 | $6.58 | 370,703 |
| 2021-11-04 | $7.01 | $7.03 | $7.00 | $7.01 | $6.53 | 214,384 |
| 2021-11-03 | $7.01 | $7.03 | $6.99 | $7.01 | $6.53 | 292,823 |
| 2021-11-02 | $6.96 | $7.03 | $6.95 | $7.01 | $6.53 | 427,899 |
| 2021-11-01 | $6.94 | $6.97 | $6.93 | $6.96 | $6.48 | 399,574 |
| 2021-10-29 | $6.93 | $6.95 | $6.91 | $6.91 | $6.44 | 262,751 |
| 2021-10-28 | $6.96 | $6.96 | $6.91 | $6.96 | $6.48 | 437,136 |
| 2021-10-27 | $6.98 | $7.00 | $6.90 | $6.90 | $6.43 | 418,973 |
| 2021-10-26 | $7.00 | $7.01 | $6.95 | $7.00 | $6.52 | 682,183 |
| 2021-10-25 | $6.99 | $6.99 | $6.93 | $6.98 | $6.50 | 339,527 |
| 2021-10-22 | $6.95 | $6.99 | $6.94 | $6.97 | $6.49 | 282,236 |
| 2021-10-21 | $6.94 | $6.95 | $6.89 | $6.95 | $6.48 | 236,207 |
| 2021-10-20 | $6.89 | $6.94 | $6.86 | $6.93 | $6.46 | 565,180 |
| 2021-10-19 | $6.88 | $6.89 | $6.84 | $6.87 | $6.40 | 398,048 |
| 2021-10-18 | $6.83 | $6.87 | $6.80 | $6.87 | $6.40 | 325,499 |
| 2021-10-15 | $6.84 | $6.86 | $6.82 | $6.83 | $6.36 | 305,386 |
| 2021-10-14 | $6.75 | $6.81 | $6.74 | $6.81 | $6.35 | 377,158 |
| 2021-10-13 | $6.67 | $6.70 | $6.64 | $6.69 | $6.23 | 312,594 |
| 2021-10-12 | $6.72 | $6.72 | $6.64 | $6.66 | $6.21 | 361,687 |
| 2021-10-11 | $6.74 | $6.77 | $6.69 | $6.70 | $6.24 | 315,941 |
| 2021-10-08 | $6.74 | $6.77 | $6.72 | $6.72 | $6.26 | 259,575 |
| 2021-10-07 | $6.76 | $6.79 | $6.70 | $6.72 | $6.26 | 390,120 |
| 2021-10-06 | $6.66 | $6.68 | $6.61 | $6.68 | $6.22 | 342,720 |
| 2021-10-05 | $6.64 | $6.72 | $6.62 | $6.68 | $6.22 | 308,329 |
| 2021-10-04 | $6.73 | $6.73 | $6.63 | $6.64 | $6.19 | 433,651 |
| 2021-10-01 | $6.67 | $6.73 | $6.62 | $6.72 | $6.26 | 427,398 |
| 2021-09-30 | $6.74 | $6.75 | $6.62 | $6.65 | $6.20 | 378,103 |
| 2021-09-29 | $6.68 | $6.74 | $6.68 | $6.70 | $6.24 | 505,199 |
| 2021-09-28 | $6.77 | $6.77 | $6.66 | $6.68 | $6.22 | 500,352 |
| 2021-09-27 | $6.80 | $6.83 | $6.77 | $6.79 | $6.33 | 494,428 |
| 2021-09-24 | $6.74 | $6.85 | $6.74 | $6.80 | $6.34 | 682,848 |
| 2021-09-23 | $6.80 | $6.86 | $6.72 | $6.76 | $6.30 | 1,631,081 |
| 2021-09-22 | $6.60 | $6.68 | $6.55 | $6.68 | $6.22 | 708,616 |
| 2021-09-21 | $6.59 | $6.63 | $6.52 | $6.53 | $6.08 | 600,037 |
| 2021-09-20 | $6.55 | $6.56 | $6.44 | $6.52 | $6.07 | 1,235,364 |
| 2021-09-17 | $6.71 | $6.71 | $6.62 | $6.65 | $6.20 | 828,358 |
| 2021-09-16 | $6.73 | $6.75 | $6.67 | $6.71 | $6.25 | 634,441 |
| 2021-09-15 | $6.74 | $6.75 | $6.67 | $6.74 | $6.28 | 856,436 |
| 2021-09-14 | $6.96 | $6.97 | $6.86 | $6.89 | $6.28 | 1,161,456 |
| 2021-09-13 | $7.05 | $7.05 | $6.92 | $7.00 | $6.38 | 1,038,256 |
| 2021-09-10 | $7.07 | $7.07 | $6.99 | $6.99 | $6.37 | 730,317 |
| 2021-09-09 | $7.08 | $7.09 | $7.02 | $7.03 | $6.41 | 748,851 |
| 2021-09-08 | $7.05 | $7.09 | $7.00 | $7.07 | $6.44 | 727,393 |
| 2021-09-07 | $7.08 | $7.08 | $6.98 | $7.06 | $6.43 | 694,424 |
| 2021-09-03 | $7.00 | $7.05 | $6.98 | $7.05 | $6.43 | 702,775 |
| 2021-09-02 | $6.95 | $7.00 | $6.94 | $7.00 | $6.38 | 771,776 |
| 2021-09-01 | $6.89 | $6.93 | $6.88 | $6.91 | $6.30 | 357,913 |
| 2021-08-31 | $6.88 | $6.89 | $6.84 | $6.89 | $6.28 | 541,944 |
| 2021-08-30 | $6.88 | $6.88 | $6.83 | $6.87 | $6.26 | 498,552 |
| 2021-08-27 | $6.80 | $6.87 | $6.79 | $6.86 | $6.25 | 557,461 |
| 2021-08-26 | $6.81 | $6.82 | $6.76 | $6.78 | $6.18 | 959,462 |
| 2021-08-25 | $6.85 | $6.85 | $6.79 | $6.81 | $6.21 | 685,911 |
| 2021-08-24 | $6.83 | $6.84 | $6.79 | $6.82 | $6.22 | 475,102 |
| 2021-08-23 | $6.75 | $6.82 | $6.74 | $6.81 | $6.21 | 528,496 |
| 2021-08-20 | $6.73 | $6.74 | $6.69 | $6.72 | $6.13 | 699,170 |
| 2021-08-19 | $6.65 | $6.75 | $6.65 | $6.71 | $6.12 | 798,814 |
| 2021-08-18 | $6.71 | $6.77 | $6.69 | $6.70 | $6.11 | 715,392 |
| 2021-08-17 | $6.75 | $6.78 | $6.68 | $6.73 | $6.13 | 1,214,174 |
| 2021-08-16 | $6.81 | $6.82 | $6.75 | $6.82 | $6.22 | 542,500 |
| 2021-08-13 | $6.89 | $6.89 | $6.80 | $6.81 | $6.21 | 591,511 |
| 2021-08-12 | $6.83 | $6.88 | $6.82 | $6.87 | $6.26 | 367,970 |
| 2021-08-11 | $6.80 | $6.83 | $6.78 | $6.82 | $6.22 | 581,192 |
| 2021-08-10 | $6.77 | $6.79 | $6.73 | $6.78 | $6.18 | 584,842 |
| 2021-08-09 | $6.78 | $6.79 | $6.75 | $6.77 | $6.17 | 643,374 |
| 2021-08-06 | $6.72 | $6.78 | $6.72 | $6.77 | $6.17 | 669,162 |
| 2021-08-05 | $6.73 | $6.75 | $6.70 | $6.73 | $6.13 | 400,077 |
| 2021-08-04 | $6.72 | $6.73 | $6.69 | $6.71 | $6.12 | 578,475 |
| 2021-08-03 | $6.71 | $6.76 | $6.65 | $6.74 | $6.14 | 548,420 |
| 2021-08-02 | $6.70 | $6.76 | $6.68 | $6.68 | $6.09 | 751,988 |
| 2021-07-30 | $6.71 | $6.72 | $6.66 | $6.67 | $6.08 | 484,809 |
| 2021-07-29 | $6.63 | $6.73 | $6.61 | $6.71 | $6.12 | 711,381 |
| 2021-07-28 | $6.60 | $6.62 | $6.58 | $6.61 | $6.02 | 621,888 |
| 2021-07-27 | $6.62 | $6.66 | $6.55 | $6.60 | $6.02 | 1,154,169 |
| 2021-07-26 | $6.68 | $6.70 | $6.64 | $6.66 | $6.07 | 768,350 |
| 2021-07-23 | $6.66 | $6.73 | $6.63 | $6.66 | $6.07 | 1,302,397 |
| 2021-07-22 | $6.72 | $6.72 | $6.60 | $6.61 | $6.02 | 2,746,842 |
| 2021-07-21 | $6.76 | $6.79 | $6.71 | $6.73 | $6.13 | 835,766 |
| 2021-07-20 | $6.64 | $6.76 | $6.63 | $6.72 | $6.13 | 506,630 |
| 2021-07-19 | $6.70 | $6.71 | $6.51 | $6.63 | $6.04 | 1,087,457 |
| 2021-07-16 | $6.70 | $6.78 | $6.70 | $6.77 | $6.17 | 651,161 |
| 2021-07-15 | $6.75 | $6.76 | $6.65 | $6.67 | $6.08 | 819,870 |
| 2021-07-14 | $6.82 | $6.82 | $6.65 | $6.75 | $6.15 | 1,128,751 |
| 2021-07-13 | $6.80 | $6.84 | $6.75 | $6.81 | $6.21 | 616,906 |
| 2021-07-12 | $6.90 | $6.90 | $6.78 | $6.79 | $6.19 | 637,781 |
| 2021-07-09 | $6.81 | $6.90 | $6.77 | $6.90 | $6.29 | 763,568 |
| 2021-07-08 | $6.78 | $6.84 | $6.71 | $6.77 | $6.17 | 839,870 |
| 2021-07-07 | $6.86 | $6.87 | $6.80 | $6.87 | $6.26 | 420,857 |
| 2021-07-06 | $6.82 | $6.84 | $6.75 | $6.82 | $6.22 | 708,801 |
| 2021-07-02 | $6.88 | $6.88 | $6.75 | $6.84 | $6.23 | 646,331 |
| 2021-07-01 | $6.92 | $6.92 | $6.84 | $6.86 | $6.25 | 609,591 |
| 2021-06-30 | $6.92 | $6.95 | $6.88 | $6.90 | $6.29 | 239,967 |
| 2021-06-29 | $6.89 | $6.97 | $6.88 | $6.89 | $6.28 | 306,727 |
| 2021-06-28 | $6.90 | $6.97 | $6.82 | $6.88 | $6.27 | 696,073 |
| 2021-06-25 | $7.04 | $7.06 | $6.92 | $6.95 | $6.33 | 415,257 |
| 2021-06-24 | $7.07 | $7.14 | $6.99 | $7.07 | $6.44 | 494,991 |
| 2021-06-23 | $7.01 | $7.07 | $6.95 | $7.04 | $6.42 | 1,228,703 |
| 2021-06-22 | $6.91 | $6.92 | $6.82 | $6.88 | $6.27 | 643,080 |
| 2021-06-21 | $6.74 | $6.90 | $6.72 | $6.88 | $6.27 | 738,169 |
| 2021-06-18 | $6.72 | $6.81 | $6.64 | $6.67 | $6.08 | 782,079 |
| 2021-06-17 | $6.82 | $6.89 | $6.76 | $6.79 | $6.19 | 756,651 |
| 2021-06-16 | $7.10 | $7.10 | $6.76 | $6.80 | $6.20 | 2,039,032 |
| 2021-06-15 | $7.11 | $7.13 | $7.05 | $7.09 | $6.46 | 959,366 |
| 2021-06-14 | $7.28 | $7.29 | $7.26 | $7.29 | $6.51 | 586,030 |
| 2021-06-11 | $7.26 | $7.29 | $7.22 | $7.26 | $6.48 | 436,596 |
| 2021-06-10 | $7.26 | $7.30 | $7.20 | $7.27 | $6.49 | 703,524 |
| 2021-06-09 | $7.30 | $7.30 | $7.18 | $7.22 | $6.44 | 955,540 |
| 2021-06-08 | $7.29 | $7.30 | $7.23 | $7.26 | $6.48 | 482,918 |
| 2021-06-07 | $7.30 | $7.31 | $7.19 | $7.25 | $6.47 | 808,298 |
| 2021-06-04 | $7.31 | $7.35 | $7.28 | $7.32 | $6.53 | 459,672 |
| 2021-06-03 | $7.22 | $7.27 | $7.15 | $7.24 | $6.46 | 520,158 |
| 2021-06-02 | $7.28 | $7.30 | $7.17 | $7.23 | $6.45 | 625,866 |
| 2021-06-01 | $7.23 | $7.29 | $7.09 | $7.25 | $6.47 | 1,241,023 |
| 2021-05-28 | $7.45 | $7.57 | $7.40 | $7.54 | $6.73 | 604,731 |
| 2021-05-27 | $7.50 | $7.51 | $7.40 | $7.44 | $6.64 | 1,164,054 |
| 2021-05-26 | $7.44 | $7.54 | $7.43 | $7.54 | $6.73 | 1,115,815 |
| 2021-05-25 | $7.39 | $7.45 | $7.38 | $7.40 | $6.61 | 1,754,871 |
| 2021-05-24 | $7.24 | $7.38 | $7.22 | $7.37 | $6.58 | 694,817 |
| 2021-05-21 | $7.13 | $7.24 | $7.11 | $7.20 | $6.43 | 783,268 |
| 2021-05-20 | $7.18 | $7.22 | $7.01 | $7.07 | $6.31 | 2,028,104 |
| 2021-05-19 | $7.21 | $7.30 | $7.16 | $7.30 | $6.52 | 384,530 |
| 2021-05-18 | $7.28 | $7.34 | $7.27 | $7.29 | $6.51 | 328,610 |
| 2021-05-17 | $7.31 | $7.31 | $7.23 | $7.29 | $6.51 | 325,690 |
| 2021-05-14 | $7.25 | $7.30 | $7.20 | $7.29 | $6.51 | 270,754 |
| 2021-05-13 | $6.99 | $7.20 | $6.99 | $7.17 | $6.40 | 561,219 |
| 2021-05-12 | $7.16 | $7.21 | $6.97 | $6.98 | $6.23 | 848,899 |
| 2021-05-11 | $7.22 | $7.24 | $7.08 | $7.19 | $6.42 | 611,759 |
| 2021-05-10 | $7.30 | $7.39 | $7.28 | $7.28 | $6.50 | 449,450 |
| 2021-05-07 | $7.23 | $7.29 | $7.22 | $7.28 | $6.50 | 374,224 |
| 2021-05-06 | $7.18 | $7.22 | $7.17 | $7.22 | $6.44 | 218,633 |
| 2021-05-05 | $7.15 | $7.17 | $7.15 | $7.17 | $6.40 | 136,383 |
| 2021-05-04 | $7.15 | $7.15 | $7.07 | $7.13 | $6.36 | 355,085 |
| 2021-05-03 | $7.14 | $7.15 | $7.11 | $7.14 | $6.37 | 358,598 |
| 2021-04-30 | $7.13 | $7.14 | $7.10 | $7.11 | $6.34 | 251,079 |
| 2021-04-29 | $7.14 | $7.14 | $7.11 | $7.13 | $6.36 | 445,393 |
| 2021-04-28 | $7.12 | $7.14 | $7.10 | $7.12 | $6.36 | 248,840 |
| 2021-04-27 | $7.09 | $7.13 | $7.09 | $7.12 | $6.36 | 322,051 |
| 2021-04-26 | $7.13 | $7.14 | $7.05 | $7.07 | $6.31 | 546,019 |
| 2021-04-23 | $7.07 | $7.16 | $7.06 | $7.13 | $6.36 | 437,745 |
| 2021-04-22 | $7.02 | $7.09 | $6.99 | $7.05 | $6.29 | 618,630 |
| 2021-04-21 | $6.96 | $7.02 | $6.95 | $7.02 | $6.27 | 285,779 |
| 2021-04-20 | $7.00 | $7.02 | $6.92 | $6.95 | $6.20 | 468,310 |
| 2021-04-19 | $7.00 | $7.06 | $6.98 | $7.04 | $6.28 | 363,213 |
| 2021-04-16 | $7.05 | $7.05 | $7.00 | $7.00 | $6.25 | 328,693 |
| 2021-04-15 | $7.01 | $7.08 | $7.00 | $7.04 | $6.28 | 505,876 |
| 2021-04-14 | $7.00 | $7.03 | $6.95 | $6.97 | $6.22 | 429,062 |
| 2021-04-13 | $7.01 | $7.04 | $6.98 | $7.00 | $6.25 | 296,768 |
| 2021-04-12 | $6.99 | $7.03 | $6.98 | $7.00 | $6.25 | 427,114 |
| 2021-04-09 | $6.99 | $6.99 | $6.95 | $6.99 | $6.24 | 301,908 |
| 2021-04-08 | $6.99 | $7.00 | $6.95 | $6.97 | $6.22 | 325,562 |
| 2021-04-07 | $6.99 | $7.00 | $6.94 | $6.97 | $6.22 | 429,357 |
| 2021-04-06 | $6.97 | $6.99 | $6.96 | $6.99 | $6.23 | 403,914 |
| 2021-04-05 | $6.94 | $6.98 | $6.91 | $6.94 | $6.19 | 535,050 |
| 2021-04-01 | $6.84 | $6.88 | $6.80 | $6.87 | $6.13 | 348,043 |
| 2021-03-31 | $6.86 | $6.88 | $6.81 | $6.82 | $6.09 | 401,263 |
| 2021-03-30 | $6.83 | $6.85 | $6.79 | $6.82 | $6.09 | 436,151 |
| 2021-03-29 | $6.82 | $6.87 | $6.79 | $6.85 | $6.11 | 413,564 |
| 2021-03-26 | $6.82 | $6.85 | $6.79 | $6.84 | $6.11 | 356,043 |
| 2021-03-25 | $6.70 | $6.81 | $6.65 | $6.80 | $6.07 | 682,360 |
| 2021-03-24 | $6.76 | $6.82 | $6.67 | $6.71 | $5.99 | 1,518,145 |
| 2021-03-23 | $6.71 | $6.71 | $6.61 | $6.65 | $5.94 | 536,882 |
| 2021-03-22 | $6.74 | $6.76 | $6.68 | $6.70 | $5.98 | 469,367 |
| 2021-03-19 | $6.74 | $6.74 | $6.63 | $6.70 | $5.98 | 663,786 |
| 2021-03-18 | $6.80 | $6.82 | $6.72 | $6.73 | $6.01 | 481,799 |
| 2021-03-17 | $6.85 | $6.87 | $6.74 | $6.82 | $6.09 | 519,377 |
| 2021-03-16 | $6.88 | $6.92 | $6.81 | $6.83 | $6.10 | 666,967 |
| 2021-03-15 | $7.00 | $7.05 | $6.97 | $7.05 | $6.16 | 1,024,064 |
| 2021-03-12 | $6.91 | $7.00 | $6.91 | $7.00 | $6.11 | 589,289 |
| 2021-03-11 | $6.91 | $7.03 | $6.91 | $6.91 | $6.04 | 1,027,099 |
| 2021-03-10 | $6.89 | $6.94 | $6.88 | $6.89 | $6.02 | 776,939 |
| 2021-03-09 | $6.90 | $6.90 | $6.85 | $6.85 | $5.98 | 553,923 |
| 2021-03-08 | $6.86 | $6.90 | $6.78 | $6.85 | $5.98 | 808,216 |
| 2021-03-05 | $6.80 | $6.85 | $6.68 | $6.84 | $5.97 | 660,905 |
| 2021-03-04 | $6.82 | $6.85 | $6.65 | $6.79 | $5.93 | 851,968 |
| 2021-03-03 | $6.82 | $6.87 | $6.79 | $6.81 | $5.95 | 531,387 |
| 2021-03-02 | $6.78 | $6.83 | $6.75 | $6.81 | $5.95 | 679,110 |
| 2021-03-01 | $6.70 | $6.78 | $6.69 | $6.77 | $5.91 | 526,070 |
| 2021-02-26 | $6.57 | $6.67 | $6.47 | $6.64 | $5.80 | 704,526 |
| 2021-02-25 | $6.65 | $6.67 | $6.50 | $6.54 | $5.71 | 824,757 |
| 2021-02-24 | $6.57 | $6.64 | $6.56 | $6.64 | $5.80 | 581,259 |
| 2021-02-23 | $6.48 | $6.58 | $6.42 | $6.57 | $5.74 | 710,005 |
| 2021-02-22 | $6.41 | $6.51 | $6.41 | $6.48 | $5.66 | 571,546 |
| 2021-02-19 | $6.47 | $6.50 | $6.45 | $6.47 | $5.65 | 389,707 |
| 2021-02-18 | $6.45 | $6.47 | $6.40 | $6.46 | $5.64 | 545,204 |
| 2021-02-17 | $6.49 | $6.49 | $6.42 | $6.47 | $5.65 | 401,311 |
| 2021-02-16 | $6.50 | $6.50 | $6.45 | $6.48 | $5.66 | 441,835 |
| 2021-02-12 | $6.45 | $6.49 | $6.43 | $6.47 | $5.65 | 537,110 |
| 2021-02-11 | $6.42 | $6.45 | $6.38 | $6.45 | $5.63 | 388,875 |
| 2021-02-10 | $6.43 | $6.44 | $6.38 | $6.41 | $5.60 | 330,568 |
| 2021-02-09 | $6.38 | $6.42 | $6.36 | $6.39 | $5.58 | 680,866 |
| 2021-02-08 | $6.43 | $6.43 | $6.37 | $6.39 | $5.58 | 779,436 |
| 2021-02-05 | $6.43 | $6.43 | $6.38 | $6.41 | $5.60 | 531,990 |
| 2021-02-04 | $6.40 | $6.41 | $6.38 | $6.41 | $5.60 | 452,351 |
| 2021-02-03 | $6.38 | $6.40 | $6.30 | $6.37 | $5.56 | 530,942 |
| 2021-02-02 | $6.29 | $6.35 | $6.28 | $6.35 | $5.55 | 484,170 |
| 2021-02-01 | $6.21 | $6.24 | $6.18 | $6.24 | $5.45 | 508,409 |
| 2021-01-29 | $6.18 | $6.19 | $6.10 | $6.17 | $5.39 | 639,662 |
| 2021-01-28 | $6.15 | $6.23 | $6.13 | $6.20 | $5.42 | 426,515 |
| 2021-01-27 | $6.18 | $6.18 | $6.05 | $6.14 | $5.36 | 687,244 |
| 2021-01-26 | $6.23 | $6.26 | $6.18 | $6.23 | $5.44 | 435,664 |
| 2021-01-25 | $6.32 | $6.33 | $6.15 | $6.20 | $5.42 | 1,450,873 |
| 2021-01-22 | $6.32 | $6.35 | $6.30 | $6.30 | $5.50 | 596,561 |
| 2021-01-21 | $6.33 | $6.42 | $6.27 | $6.38 | $5.57 | 714,827 |
| 2021-01-20 | $6.29 | $6.34 | $6.27 | $6.31 | $5.51 | 515,184 |
| 2021-01-19 | $6.33 | $6.35 | $6.26 | $6.28 | $5.48 | 555,378 |
| 2021-01-15 | $6.33 | $6.33 | $6.25 | $6.32 | $5.52 | 568,500 |
| 2021-01-14 | $6.34 | $6.35 | $6.27 | $6.33 | $5.53 | 539,973 |
| 2021-01-13 | $6.30 | $6.33 | $6.29 | $6.32 | $5.52 | 429,899 |
| 2021-01-12 | $6.37 | $6.37 | $6.28 | $6.29 | $5.49 | 778,064 |
| 2021-01-11 | $6.33 | $6.35 | $6.28 | $6.34 | $5.54 | 809,765 |
| 2021-01-08 | $6.35 | $6.36 | $6.25 | $6.31 | $5.51 | 667,008 |
| 2021-01-07 | $6.25 | $6.37 | $6.23 | $6.34 | $5.54 | 720,459 |
| 2021-01-06 | $6.19 | $6.35 | $6.19 | $6.22 | $5.43 | 661,313 |
| 2021-01-05 | $6.05 | $6.19 | $6.05 | $6.19 | $5.41 | 507,110 |
| 2021-01-04 | $6.31 | $6.32 | $6.03 | $6.07 | $5.30 | 1,444,862 |
| 2020-12-31 | $6.32 | $6.32 | $6.24 | $6.27 | $5.48 | 672,528 |
| 2020-12-30 | $6.31 | $6.36 | $6.28 | $6.31 | $5.51 | 619,633 |
| 2020-12-29 | $6.36 | $6.37 | $6.31 | $6.32 | $5.52 | 367,794 |
| 2020-12-28 | $6.35 | $6.39 | $6.35 | $6.36 | $5.55 | 529,920 |
| 2020-12-24 | $6.35 | $6.36 | $6.31 | $6.34 | $5.54 | 157,075 |
| 2020-12-23 | $6.30 | $6.35 | $6.30 | $6.33 | $5.53 | 366,933 |
| 2020-12-22 | $6.36 | $6.36 | $6.28 | $6.30 | $5.50 | 473,379 |
| 2020-12-21 | $6.32 | $6.41 | $6.21 | $6.36 | $5.55 | 971,862 |
| 2020-12-18 | $6.47 | $6.50 | $6.34 | $6.43 | $5.62 | 2,147,669 |
| 2020-12-17 | $6.27 | $6.29 | $6.21 | $6.29 | $5.49 | 497,631 |
| 2020-12-16 | $6.17 | $6.23 | $6.15 | $6.21 | $5.42 | 528,000 |
| 2020-12-15 | $6.20 | $6.24 | $6.08 | $6.14 | $5.36 | 558,549 |
| 2020-12-14 | $6.33 | $6.35 | $6.13 | $6.16 | $5.38 | 663,740 |
| 2020-12-11 | $6.36 | $6.37 | $6.22 | $6.26 | $5.47 | 1,148,947 |
| 2020-12-10 | $6.42 | $6.47 | $6.38 | $6.41 | $5.60 | 1,332,286 |
| 2020-12-09 | $6.73 | $6.84 | $6.64 | $6.72 | $5.73 | 1,543,356 |
| 2020-12-08 | $6.63 | $6.77 | $6.60 | $6.74 | $5.75 | 935,652 |
| 2020-12-07 | $6.60 | $6.64 | $6.57 | $6.63 | $5.65 | 1,228,165 |
| 2020-12-04 | $6.52 | $6.58 | $6.52 | $6.58 | $5.62 | 868,247 |
| 2020-12-03 | $6.43 | $6.50 | $6.41 | $6.49 | $5.54 | 847,672 |
| 2020-12-02 | $6.33 | $6.40 | $6.30 | $6.39 | $5.45 | 766,715 |
| 2020-12-01 | $6.28 | $6.33 | $6.27 | $6.33 | $5.40 | 895,057 |
| 2020-11-30 | $6.25 | $6.26 | $6.20 | $6.23 | $5.32 | 835,897 |
| 2020-11-27 | $6.21 | $6.22 | $6.19 | $6.21 | $5.30 | 216,897 |
| 2020-11-25 | $6.16 | $6.22 | $6.13 | $6.20 | $5.29 | 690,419 |
| 2020-11-24 | $6.19 | $6.19 | $6.11 | $6.13 | $5.23 | 1,101,356 |
| 2020-11-23 | $6.11 | $6.18 | $6.09 | $6.14 | $5.24 | 904,189 |
| 2020-11-20 | $6.04 | $6.08 | $6.02 | $6.07 | $5.18 | 320,939 |
| 2020-11-19 | $6.01 | $6.06 | $5.98 | $6.03 | $5.15 | 632,004 |
| 2020-11-18 | $6.04 | $6.05 | $6.00 | $6.01 | $5.13 | 644,944 |
| 2020-11-17 | $6.05 | $6.05 | $5.99 | $6.02 | $5.14 | 744,417 |
| 2020-11-16 | $6.06 | $6.09 | $6.04 | $6.07 | $5.18 | 1,084,442 |
| 2020-11-13 | $5.98 | $6.05 | $5.98 | $6.04 | $5.15 | 991,572 |
| 2020-11-12 | $5.97 | $5.99 | $5.94 | $5.97 | $5.09 | 895,217 |
| 2020-11-11 | $5.94 | $6.00 | $5.91 | $5.99 | $5.11 | 641,112 |
| 2020-11-10 | $5.86 | $5.94 | $5.82 | $5.90 | $5.04 | 1,096,237 |
| 2020-11-09 | $5.96 | $6.01 | $5.80 | $5.82 | $4.97 | 1,546,841 |
| 2020-11-06 | $5.72 | $5.74 | $5.65 | $5.70 | $4.86 | 528,589 |
| 2020-11-05 | $5.66 | $5.84 | $5.64 | $5.72 | $4.88 | 1,166,121 |
| 2020-11-04 | $5.55 | $5.64 | $5.48 | $5.60 | $4.78 | 610,750 |
| 2020-11-03 | $5.50 | $5.63 | $5.44 | $5.48 | $4.68 | 1,240,135 |
| 2020-11-02 | $5.41 | $5.48 | $5.38 | $5.41 | $4.62 | 852,196 |
| 2020-10-30 | $5.45 | $5.47 | $5.29 | $5.33 | $4.55 | 1,600,833 |
| 2020-10-29 | $5.56 | $5.58 | $5.45 | $5.49 | $4.69 | 1,275,406 |
| 2020-10-28 | $5.57 | $5.65 | $5.53 | $5.56 | $4.75 | 1,273,074 |
| 2020-10-27 | $5.70 | $5.78 | $5.66 | $5.70 | $4.86 | 1,098,202 |
| 2020-10-26 | $5.71 | $5.71 | $5.59 | $5.71 | $4.87 | 1,494,750 |
| 2020-10-23 | $5.75 | $5.77 | $5.66 | $5.71 | $4.87 | 947,443 |
| 2020-10-22 | $5.79 | $5.80 | $5.61 | $5.70 | $4.86 | 2,112,677 |
| 2020-10-21 | $5.58 | $5.75 | $5.53 | $5.72 | $4.88 | 3,884,261 |
| 2020-10-20 | $5.27 | $5.47 | $5.27 | $5.47 | $4.67 | 1,328,336 |
| 2020-10-19 | $5.32 | $5.34 | $5.24 | $5.25 | $4.48 | 734,356 |
| 2020-10-16 | $5.27 | $5.34 | $5.27 | $5.30 | $4.52 | 465,201 |
| 2020-10-15 | $5.21 | $5.27 | $5.20 | $5.26 | $4.49 | 333,492 |
| 2020-10-14 | $5.30 | $5.34 | $5.27 | $5.28 | $4.51 | 366,887 |
| 2020-10-13 | $5.36 | $5.36 | $5.28 | $5.30 | $4.52 | 486,440 |
| 2020-10-12 | $5.32 | $5.37 | $5.28 | $5.35 | $4.57 | 738,584 |
| 2020-10-09 | $5.24 | $5.29 | $5.22 | $5.25 | $4.48 | 428,416 |
| 2020-10-08 | $5.20 | $5.24 | $5.20 | $5.23 | $4.46 | 468,761 |
| 2020-10-07 | $5.14 | $5.19 | $5.14 | $5.19 | $4.43 | 331,169 |
| 2020-10-06 | $5.15 | $5.21 | $5.09 | $5.11 | $4.36 | 716,961 |
| 2020-10-05 | $5.10 | $5.15 | $5.07 | $5.13 | $4.38 | 374,020 |
| 2020-10-02 | $5.00 | $5.09 | $5.00 | $5.06 | $4.32 | 704,731 |
| 2020-10-01 | $5.13 | $5.16 | $5.07 | $5.07 | $4.33 | 379,223 |
| 2020-09-30 | $5.11 | $5.19 | $5.06 | $5.09 | $4.34 | 678,382 |
| 2020-09-29 | $5.18 | $5.20 | $5.11 | $5.11 | $4.36 | 385,446 |
| 2020-09-28 | $5.16 | $5.24 | $5.16 | $5.18 | $4.42 | 430,272 |
| 2020-09-25 | $5.07 | $5.13 | $5.05 | $5.10 | $4.35 | 465,053 |
| 2020-09-24 | $5.17 | $5.24 | $5.07 | $5.10 | $4.35 | 1,563,344 |
| 2020-09-23 | $5.28 | $5.35 | $5.19 | $5.21 | $4.45 | 1,551,635 |
| 2020-09-22 | $5.13 | $5.20 | $5.08 | $5.20 | $4.44 | 649,008 |
| 2020-09-21 | $5.18 | $5.20 | $5.07 | $5.13 | $4.38 | 814,966 |
| 2020-09-18 | $5.34 | $5.36 | $5.22 | $5.23 | $4.46 | 523,640 |
| 2020-09-17 | $5.35 | $5.36 | $5.30 | $5.34 | $4.56 | 495,600 |
| 2020-09-16 | $5.45 | $5.46 | $5.40 | $5.41 | $4.62 | 526,796 |
| 2020-09-15 | $5.45 | $5.49 | $5.43 | $5.45 | $4.65 | 554,717 |
| 2020-09-14 | $5.54 | $5.58 | $5.53 | $5.57 | $4.63 | 796,116 |
| 2020-09-11 | $5.57 | $5.58 | $5.48 | $5.54 | $4.60 | 551,470 |
| 2020-09-10 | $5.55 | $5.59 | $5.52 | $5.55 | $4.61 | 478,574 |
| 2020-09-09 | $5.46 | $5.56 | $5.45 | $5.55 | $4.61 | 766,618 |
| 2020-09-08 | $5.41 | $5.46 | $5.35 | $5.39 | $4.48 | 655,760 |
| 2020-09-04 | $5.46 | $5.49 | $5.32 | $5.48 | $4.55 | 697,218 |
| 2020-09-03 | $5.49 | $5.50 | $5.39 | $5.46 | $4.53 | 851,837 |
| 2020-09-02 | $5.48 | $5.52 | $5.46 | $5.50 | $4.57 | 519,738 |
| 2020-09-01 | $5.50 | $5.50 | $5.47 | $5.49 | $4.56 | 475,699 |
| 2020-08-31 | $5.48 | $5.50 | $5.47 | $5.50 | $4.57 | 347,667 |
| 2020-08-28 | $5.49 | $5.50 | $5.46 | $5.47 | $4.54 | 461,898 |
| 2020-08-27 | $5.49 | $5.52 | $5.48 | $5.50 | $4.57 | 411,215 |
| 2020-08-26 | $5.49 | $5.50 | $5.47 | $5.49 | $4.56 | 341,401 |
| 2020-08-25 | $5.50 | $5.50 | $5.46 | $5.48 | $4.55 | 351,923 |
| 2020-08-24 | $5.50 | $5.50 | $5.46 | $5.48 | $4.55 | 335,767 |
| 2020-08-21 | $5.39 | $5.44 | $5.38 | $5.43 | $4.51 | 419,262 |
| 2020-08-20 | $5.40 | $5.42 | $5.40 | $5.40 | $4.49 | 315,327 |
| 2020-08-19 | $5.42 | $5.47 | $5.40 | $5.41 | $4.49 | 424,734 |
| 2020-08-18 | $5.50 | $5.50 | $5.43 | $5.45 | $4.53 | 540,579 |
| 2020-08-17 | $5.50 | $5.50 | $5.47 | $5.49 | $4.56 | 423,221 |
| 2020-08-14 | $5.46 | $5.50 | $5.45 | $5.50 | $4.57 | 253,607 |
| 2020-08-13 | $5.48 | $5.49 | $5.43 | $5.47 | $4.54 | 379,962 |
| 2020-08-12 | $5.43 | $5.48 | $5.43 | $5.47 | $4.54 | 319,648 |
| 2020-08-11 | $5.40 | $5.45 | $5.37 | $5.38 | $4.47 | 628,324 |
| 2020-08-10 | $5.26 | $5.37 | $5.26 | $5.36 | $4.45 | 604,675 |
| 2020-08-07 | $5.22 | $5.25 | $5.21 | $5.22 | $4.34 | 487,776 |
| 2020-08-06 | $5.17 | $5.24 | $5.15 | $5.22 | $4.34 | 594,215 |
| 2020-08-05 | $5.17 | $5.23 | $5.13 | $5.15 | $4.28 | 789,041 |
| 2020-08-04 | $5.00 | $5.17 | $5.00 | $5.11 | $4.24 | 1,128,138 |
| 2020-08-03 | $5.02 | $5.05 | $5.00 | $5.02 | $4.17 | 420,220 |
| 2020-07-31 | $5.00 | $5.01 | $4.93 | $5.01 | $4.16 | 636,410 |
| 2020-07-30 | $4.97 | $5.00 | $4.92 | $4.99 | $4.14 | 408,508 |
| 2020-07-29 | $4.95 | $5.00 | $4.95 | $4.99 | $4.14 | 613,460 |
| 2020-07-28 | $4.95 | $4.96 | $4.94 | $4.94 | $4.10 | 269,470 |
| 2020-07-27 | $4.98 | $5.00 | $4.94 | $4.98 | $4.14 | 375,183 |
| 2020-07-24 | $4.98 | $5.00 | $4.92 | $4.95 | $4.11 | 394,180 |
| 2020-07-23 | $5.03 | $5.04 | $4.95 | $4.98 | $4.14 | 568,295 |
| 2020-07-22 | $5.08 | $5.08 | $5.02 | $5.02 | $4.17 | 341,737 |
| 2020-07-21 | $5.14 | $5.14 | $5.07 | $5.08 | $4.22 | 337,021 |
| 2020-07-20 | $5.07 | $5.11 | $5.04 | $5.10 | $4.24 | 339,210 |
| 2020-07-17 | $5.00 | $5.08 | $4.98 | $5.07 | $4.21 | 466,462 |
| 2020-07-16 | $4.96 | $4.98 | $4.93 | $4.98 | $4.14 | 325,432 |
| 2020-07-15 | $4.99 | $5.04 | $4.92 | $4.94 | $4.10 | 672,225 |
| 2020-07-14 | $4.93 | $5.00 | $4.90 | $4.90 | $4.07 | 622,079 |
| 2020-07-13 | $5.06 | $5.06 | $4.93 | $4.93 | $4.09 | 505,733 |
| 2020-07-10 | $4.96 | $5.04 | $4.94 | $5.03 | $4.18 | 481,216 |
| 2020-07-09 | $5.06 | $5.06 | $4.92 | $5.00 | $4.15 | 431,621 |
| 2020-07-08 | $5.05 | $5.09 | $5.01 | $5.05 | $4.19 | 346,516 |
| 2020-07-07 | $5.06 | $5.07 | $5.02 | $5.04 | $4.19 | 356,677 |
| 2020-07-06 | $5.18 | $5.18 | $5.03 | $5.06 | $4.20 | 645,216 |
| 2020-07-02 | $5.10 | $5.13 | $5.02 | $5.04 | $4.19 | 519,280 |
| 2020-07-01 | $5.04 | $5.08 | $5.00 | $5.00 | $4.15 | 338,673 |
| 2020-06-30 | $4.99 | $5.05 | $4.98 | $5.03 | $4.18 | 525,737 |
| 2020-06-29 | $4.91 | $5.00 | $4.91 | $4.98 | $4.14 | 414,060 |
| 2020-06-26 | $5.02 | $5.02 | $4.88 | $4.91 | $4.08 | 592,268 |
| 2020-06-25 | $5.07 | $5.10 | $4.99 | $5.04 | $4.19 | 348,402 |
| 2020-06-24 | $5.15 | $5.19 | $5.02 | $5.09 | $4.23 | 1,101,125 |
| 2020-06-23 | $5.27 | $5.29 | $5.16 | $5.17 | $4.29 | 1,230,841 |
| 2020-06-22 | $5.01 | $5.09 | $4.97 | $5.09 | $4.23 | 376,361 |
| 2020-06-19 | $5.12 | $5.18 | $4.97 | $5.02 | $4.17 | 587,841 |
| 2020-06-18 | $5.00 | $5.05 | $5.00 | $5.02 | $4.17 | 232,626 |
| 2020-06-17 | $5.16 | $5.17 | $5.06 | $5.06 | $4.20 | 377,537 |
| 2020-06-16 | $5.22 | $5.24 | $5.07 | $5.12 | $4.25 | 512,984 |
| 2020-06-15 | $4.94 | $5.15 | $4.75 | $5.06 | $4.20 | 1,001,406 |
| 2020-06-12 | $5.40 | $5.41 | $5.25 | $5.34 | $4.31 | 784,203 |
| 2020-06-11 | $5.22 | $5.29 | $5.00 | $5.20 | $4.19 | 1,291,965 |
| 2020-06-10 | $5.74 | $5.77 | $5.51 | $5.56 | $4.48 | 1,207,369 |
| 2020-06-09 | $5.78 | $5.80 | $5.73 | $5.77 | $4.65 | 636,112 |
| 2020-06-08 | $5.81 | $5.85 | $5.74 | $5.84 | $4.71 | 861,872 |
| 2020-06-05 | $5.75 | $5.86 | $5.70 | $5.79 | $4.67 | 1,048,251 |
| 2020-06-04 | $5.40 | $5.58 | $5.32 | $5.57 | $4.49 | 833,036 |
| 2020-06-03 | $5.20 | $5.38 | $5.18 | $5.38 | $4.34 | 758,639 |
| 2020-06-02 | $5.03 | $5.14 | $4.99 | $5.14 | $4.15 | 648,580 |
| 2020-06-01 | $4.86 | $4.98 | $4.83 | $4.98 | $4.02 | 593,778 |
| 2020-05-29 | $4.80 | $4.88 | $4.76 | $4.84 | $3.90 | 665,061 |
| 2020-05-28 | $4.80 | $4.86 | $4.79 | $4.81 | $3.88 | 848,597 |
| 2020-05-27 | $4.68 | $4.77 | $4.63 | $4.77 | $3.85 | 593,011 |
| 2020-05-26 | $4.58 | $4.62 | $4.55 | $4.60 | $3.71 | 843,404 |
| 2020-05-22 | $4.44 | $4.45 | $4.37 | $4.45 | $3.59 | 708,327 |
| 2020-05-21 | $4.45 | $4.47 | $4.39 | $4.44 | $3.58 | 1,185,605 |
| 2020-05-20 | $4.45 | $4.49 | $4.43 | $4.47 | $3.61 | 761,783 |
| 2020-05-19 | $4.40 | $4.42 | $4.33 | $4.37 | $3.53 | 616,158 |
| 2020-05-18 | $4.30 | $4.41 | $4.30 | $4.39 | $3.54 | 780,014 |
| 2020-05-15 | $4.20 | $4.22 | $4.14 | $4.21 | $3.40 | 419,869 |
| 2020-05-14 | $4.10 | $4.23 | $4.05 | $4.22 | $3.40 | 698,113 |
| 2020-05-13 | $4.32 | $4.32 | $4.15 | $4.19 | $3.38 | 509,748 |
| 2020-05-12 | $4.43 | $4.44 | $4.32 | $4.33 | $3.49 | 308,663 |
| 2020-05-11 | $4.38 | $4.45 | $4.37 | $4.41 | $3.56 | 496,852 |
| 2020-05-08 | $4.42 | $4.44 | $4.39 | $4.43 | $3.57 | 504,212 |
| 2020-05-07 | $4.34 | $4.39 | $4.34 | $4.36 | $3.52 | 443,608 |
| 2020-05-06 | $4.40 | $4.40 | $4.30 | $4.30 | $3.47 | 386,797 |
| 2020-05-05 | $4.35 | $4.42 | $4.35 | $4.36 | $3.52 | 339,605 |
| 2020-05-04 | $4.20 | $4.32 | $4.16 | $4.31 | $3.48 | 651,260 |
| 2020-05-01 | $4.45 | $4.49 | $4.32 | $4.34 | $3.50 | 564,566 |
| 2020-04-30 | $4.55 | $4.56 | $4.49 | $4.54 | $3.66 | 517,044 |
| 2020-04-29 | $4.51 | $4.61 | $4.48 | $4.58 | $3.69 | 1,044,654 |
| 2020-04-28 | $4.45 | $4.50 | $4.41 | $4.43 | $3.57 | 367,401 |
| 2020-04-27 | $4.37 | $4.40 | $4.34 | $4.36 | $3.52 | 582,076 |
| 2020-04-24 | $4.29 | $4.37 | $4.28 | $4.32 | $3.48 | 364,968 |
| 2020-04-23 | $4.35 | $4.42 | $4.28 | $4.28 | $3.45 | 518,440 |
| 2020-04-22 | $4.38 | $4.41 | $4.30 | $4.33 | $3.49 | 343,810 |
| 2020-04-21 | $4.28 | $4.32 | $4.22 | $4.27 | $3.44 | 339,422 |
| 2020-04-20 | $4.40 | $4.49 | $4.35 | $4.36 | $3.52 | 599,205 |
| 2020-04-17 | $4.42 | $4.49 | $4.38 | $4.43 | $3.57 | 467,914 |
| 2020-04-16 | $4.34 | $4.36 | $4.18 | $4.27 | $3.44 | 668,580 |
| 2020-04-15 | $4.40 | $4.43 | $4.27 | $4.36 | $3.52 | 526,110 |
| 2020-04-14 | $4.50 | $4.53 | $4.40 | $4.52 | $3.65 | 425,642 |
| 2020-04-13 | $4.66 | $4.66 | $4.32 | $4.37 | $3.53 | 915,859 |
| 2020-04-09 | $4.50 | $4.65 | $4.50 | $4.63 | $3.73 | 988,804 |
| 2020-04-08 | $4.33 | $4.48 | $4.30 | $4.45 | $3.59 | 378,867 |
| 2020-04-07 | $4.37 | $4.48 | $4.29 | $4.32 | $3.48 | 797,621 |
| 2020-04-06 | $4.04 | $4.17 | $4.02 | $4.16 | $3.36 | 614,360 |
| 2020-04-03 | $4.00 | $4.09 | $3.79 | $3.84 | $3.10 | 654,479 |
| 2020-04-02 | $3.88 | $4.06 | $3.88 | $4.02 | $3.24 | 489,966 |
| 2020-04-01 | $4.18 | $4.18 | $3.96 | $3.97 | $3.20 | 789,120 |
| 2020-03-31 | $4.41 | $4.50 | $4.31 | $4.35 | $3.51 | 734,597 |
| 2020-03-30 | $4.40 | $4.47 | $4.26 | $4.38 | $3.53 | 690,479 |
| 2020-03-27 | $4.60 | $4.60 | $4.38 | $4.45 | $3.59 | 912,587 |
| 2020-03-26 | $4.35 | $4.88 | $4.34 | $4.77 | $3.85 | 2,030,583 |
| 2020-03-25 | $3.96 | $4.60 | $3.94 | $4.30 | $3.47 | 2,333,428 |
| 2020-03-24 | $3.92 | $4.02 | $3.64 | $3.85 | $3.11 | 2,052,493 |
| 2020-03-23 | $3.64 | $3.64 | $3.10 | $3.21 | $2.59 | 2,463,312 |
| 2020-03-20 | $3.89 | $4.10 | $3.68 | $3.77 | $3.04 | 1,451,997 |
| 2020-03-19 | $3.51 | $3.84 | $2.89 | $3.81 | $3.07 | 4,081,028 |
| 2020-03-18 | $4.18 | $4.18 | $3.53 | $3.76 | $3.03 | 2,208,511 |
| 2020-03-17 | $4.40 | $4.51 | $4.22 | $4.35 | $3.51 | 1,242,100 |
| 2020-03-16 | $4.59 | $4.69 | $4.25 | $4.33 | $3.49 | 1,856,903 |
| 2020-03-13 | $5.10 | $5.20 | $4.87 | $5.13 | $4.00 | 1,372,579 |
| 2020-03-12 | $5.07 | $5.11 | $4.68 | $4.86 | $3.79 | 1,991,143 |
| 2020-03-11 | $5.49 | $5.55 | $5.32 | $5.39 | $4.20 | 1,623,109 |
| 2020-03-10 | $5.80 | $5.82 | $5.45 | $5.62 | $4.38 | 1,292,096 |
| 2020-03-09 | $5.29 | $5.75 | $5.29 | $5.60 | $4.37 | 1,421,564 |
| 2020-03-06 | $5.68 | $5.85 | $5.62 | $5.82 | $4.54 | 1,084,676 |
| 2020-03-05 | $5.88 | $5.89 | $5.77 | $5.80 | $4.52 | 1,116,462 |
| 2020-03-04 | $5.98 | $6.02 | $5.88 | $5.97 | $4.65 | 1,477,059 |
| 2020-03-03 | $5.96 | $6.02 | $5.77 | $5.90 | $4.60 | 1,765,061 |
| 2020-03-02 | $5.55 | $5.94 | $5.53 | $5.89 | $4.59 | 2,123,713 |
| 2020-02-28 | $5.54 | $5.59 | $5.17 | $5.53 | $4.31 | 3,738,485 |
| 2020-02-27 | $5.95 | $5.96 | $5.64 | $5.71 | $4.45 | 2,620,518 |
| 2020-02-26 | $6.00 | $6.10 | $6.00 | $6.02 | $4.69 | 1,765,616 |
| 2020-02-25 | $6.08 | $6.10 | $5.97 | $6.02 | $4.69 | 2,401,922 |
| 2020-02-24 | $6.15 | $6.15 | $6.05 | $6.07 | $4.73 | 1,776,600 |
| 2020-02-21 | $6.23 | $6.23 | $6.21 | $6.23 | $4.86 | 376,740 |
| 2020-02-20 | $6.24 | $6.25 | $6.21 | $6.23 | $4.86 | 700,299 |
| 2020-02-19 | $6.23 | $6.25 | $6.22 | $6.23 | $4.86 | 487,233 |
| 2020-02-18 | $6.21 | $6.23 | $6.20 | $6.20 | $4.83 | 677,971 |
| 2020-02-14 | $6.21 | $6.21 | $6.19 | $6.21 | $4.84 | 342,881 |
| 2020-02-13 | $6.18 | $6.20 | $6.16 | $6.19 | $4.83 | 448,712 |
| 2020-02-12 | $6.19 | $6.20 | $6.18 | $6.19 | $4.83 | 491,359 |
| 2020-02-11 | $6.19 | $6.19 | $6.16 | $6.16 | $4.80 | 452,449 |
| 2020-02-10 | $6.13 | $6.17 | $6.12 | $6.17 | $4.81 | 361,135 |
| 2020-02-07 | $6.15 | $6.16 | $6.13 | $6.13 | $4.78 | 414,505 |
| 2020-02-06 | $6.16 | $6.19 | $6.15 | $6.17 | $4.81 | 387,047 |
| 2020-02-05 | $6.14 | $6.16 | $6.14 | $6.15 | $4.79 | 380,861 |
| 2020-02-04 | $6.13 | $6.15 | $6.11 | $6.11 | $4.76 | 607,036 |
| 2020-02-03 | $6.07 | $6.10 | $6.06 | $6.10 | $4.76 | 525,112 |
| 2020-01-31 | $6.07 | $6.08 | $6.04 | $6.04 | $4.71 | 570,639 |
| 2020-01-30 | $6.09 | $6.09 | $6.05 | $6.08 | $4.74 | 585,350 |
| 2020-01-29 | $6.12 | $6.13 | $6.07 | $6.11 | $4.76 | 582,117 |
| 2020-01-28 | $6.06 | $6.09 | $6.04 | $6.09 | $4.75 | 552,414 |
| 2020-01-27 | $6.05 | $6.05 | $6.02 | $6.02 | $4.69 | 1,136,093 |
| 2020-01-24 | $6.14 | $6.17 | $6.08 | $6.08 | $4.74 | 660,950 |
| 2020-01-23 | $6.14 | $6.15 | $6.11 | $6.14 | $4.79 | 416,196 |
| 2020-01-22 | $6.17 | $6.17 | $6.13 | $6.14 | $4.79 | 501,965 |
| 2020-01-21 | $6.21 | $6.23 | $6.13 | $6.13 | $4.78 | 1,092,206 |
| 2020-01-17 | $6.18 | $6.21 | $6.17 | $6.21 | $4.84 | 762,249 |
| 2020-01-16 | $6.17 | $6.19 | $6.16 | $6.19 | $4.83 | 581,048 |
| 2020-01-15 | $6.11 | $6.16 | $6.11 | $6.15 | $4.79 | 454,330 |
| 2020-01-14 | $6.11 | $6.13 | $6.10 | $6.10 | $4.76 | 438,084 |
| 2020-01-13 | $6.11 | $6.11 | $6.08 | $6.11 | $4.76 | 571,975 |
| 2020-01-10 | $6.14 | $6.15 | $6.09 | $6.09 | $4.75 | 429,998 |
| 2020-01-09 | $6.13 | $6.17 | $6.12 | $6.13 | $4.78 | 428,660 |
| 2020-01-08 | $6.08 | $6.12 | $6.07 | $6.11 | $4.76 | 487,366 |
| 2020-01-07 | $6.07 | $6.10 | $6.07 | $6.08 | $4.74 | 465,473 |
| 2020-01-06 | $6.07 | $6.10 | $6.06 | $6.09 | $4.75 | 647,883 |
| 2020-01-03 | $6.06 | $6.08 | $6.04 | $6.08 | $4.74 | 269,010 |
| 2020-01-02 | $6.10 | $6.14 | $6.07 | $6.10 | $4.76 | 673,294 |
| 2019-12-31 | $6.06 | $6.10 | $6.04 | $6.09 | $4.75 | 372,815 |
| 2019-12-30 | $6.10 | $6.10 | $6.06 | $6.06 | $4.72 | 614,153 |
| 2019-12-27 | $6.15 | $6.15 | $6.08 | $6.09 | $4.75 | 981,631 |
| 2019-12-26 | $6.16 | $6.17 | $6.13 | $6.13 | $4.78 | 515,368 |
| 2019-12-24 | $6.16 | $6.18 | $6.15 | $6.16 | $4.80 | 214,798 |
| 2019-12-23 | $6.16 | $6.21 | $6.15 | $6.16 | $4.80 | 1,010,354 |
| 2019-12-20 | $6.12 | $6.18 | $6.12 | $6.15 | $4.79 | 1,182,142 |
| 2019-12-19 | $6.12 | $6.15 | $6.09 | $6.14 | $4.79 | 669,677 |
| 2019-12-18 | $6.09 | $6.12 | $6.09 | $6.12 | $4.77 | 477,150 |
| 2019-12-17 | $6.08 | $6.10 | $6.07 | $6.08 | $4.74 | 423,075 |
| 2019-12-16 | $6.10 | $6.12 | $6.08 | $6.08 | $4.74 | 715,247 |
| 2019-12-13 | $6.17 | $6.21 | $6.09 | $6.09 | $4.75 | 595,930 |
| 2019-12-12 | $6.13 | $6.21 | $6.12 | $6.20 | $4.83 | 851,025 |
| 2019-12-11 | $6.25 | $6.31 | $6.22 | $6.31 | $4.80 | 1,007,722 |
| 2019-12-10 | $6.28 | $6.30 | $6.24 | $6.26 | $4.77 | 713,715 |
| 2019-12-09 | $6.28 | $6.30 | $6.25 | $6.27 | $4.77 | 487,112 |
| 2019-12-06 | $6.24 | $6.28 | $6.23 | $6.28 | $4.78 | 460,723 |
| 2019-12-05 | $6.20 | $6.23 | $6.18 | $6.23 | $4.74 | 368,369 |
| 2019-12-04 | $6.19 | $6.21 | $6.18 | $6.20 | $4.72 | 389,570 |
| 2019-12-03 | $6.14 | $6.19 | $6.09 | $6.18 | $4.70 | 694,512 |
| 2019-12-02 | $6.16 | $6.20 | $6.15 | $6.19 | $4.71 | 536,436 |
| 2019-11-29 | $6.15 | $6.20 | $6.14 | $6.19 | $4.71 | 350,369 |
| 2019-11-27 | $6.14 | $6.16 | $6.14 | $6.15 | $4.68 | 393,281 |
| 2019-11-26 | $6.14 | $6.16 | $6.13 | $6.15 | $4.68 | 352,415 |
| 2019-11-25 | $6.14 | $6.16 | $6.13 | $6.14 | $4.67 | 562,582 |
| 2019-11-22 | $6.13 | $6.15 | $6.12 | $6.15 | $4.68 | 419,324 |
| 2019-11-21 | $6.11 | $6.12 | $6.10 | $6.11 | $4.65 | 309,067 |
| 2019-11-20 | $6.12 | $6.14 | $6.10 | $6.10 | $4.64 | 454,700 |
| 2019-11-19 | $6.14 | $6.15 | $6.11 | $6.14 | $4.67 | 413,174 |
| 2019-11-18 | $6.13 | $6.15 | $6.11 | $6.12 | $4.66 | 668,290 |
| 2019-11-15 | $6.14 | $6.16 | $6.13 | $6.14 | $4.67 | 639,862 |
| 2019-11-14 | $6.13 | $6.15 | $6.12 | $6.14 | $4.67 | 403,736 |
| 2019-11-13 | $6.13 | $6.13 | $6.10 | $6.13 | $4.67 | 342,254 |
| 2019-11-12 | $6.11 | $6.15 | $6.11 | $6.14 | $4.67 | 338,038 |
| 2019-11-11 | $6.10 | $6.13 | $6.09 | $6.12 | $4.66 | 318,429 |
| 2019-11-08 | $6.06 | $6.13 | $6.06 | $6.13 | $4.67 | 525,848 |
| 2019-11-07 | $6.10 | $6.12 | $6.07 | $6.07 | $4.62 | 538,393 |
| 2019-11-06 | $6.09 | $6.10 | $6.06 | $6.07 | $4.62 | 395,496 |
| 2019-11-05 | $6.07 | $6.13 | $6.07 | $6.08 | $4.63 | 533,686 |
| 2019-11-04 | $6.08 | $6.09 | $6.07 | $6.07 | $4.62 | 472,776 |
| 2019-11-01 | $6.03 | $6.07 | $6.03 | $6.06 | $4.61 | 295,884 |
| 2019-10-31 | $6.00 | $6.02 | $5.97 | $6.02 | $4.58 | 355,549 |
| 2019-10-30 | $6.00 | $6.02 | $5.96 | $6.01 | $4.57 | 395,174 |
| 2019-10-29 | $6.00 | $6.02 | $5.99 | $6.00 | $4.57 | 316,162 |
| 2019-10-28 | $6.01 | $6.04 | $6.00 | $6.00 | $4.57 | 379,782 |
| 2019-10-25 | $5.97 | $6.03 | $5.97 | $6.00 | $4.57 | 307,605 |
| 2019-10-24 | $5.98 | $6.00 | $5.96 | $5.99 | $4.56 | 396,119 |
| 2019-10-23 | $5.96 | $6.00 | $5.96 | $5.98 | $4.55 | 333,271 |
| 2019-10-22 | $5.97 | $6.00 | $5.96 | $5.98 | $4.55 | 314,815 |
| 2019-10-21 | $6.00 | $6.01 | $5.94 | $5.97 | $4.54 | 516,508 |
| 2019-10-18 | $5.93 | $6.01 | $5.93 | $5.98 | $4.55 | 685,725 |
| 2019-10-17 | $5.95 | $5.96 | $5.92 | $5.94 | $4.52 | 422,156 |
| 2019-10-16 | $5.94 | $5.95 | $5.90 | $5.94 | $4.52 | 194,524 |
| 2019-10-15 | $5.90 | $5.94 | $5.90 | $5.94 | $4.52 | 229,411 |
| 2019-10-14 | $5.94 | $5.94 | $5.88 | $5.89 | $4.48 | 298,902 |
| 2019-10-11 | $5.93 | $6.00 | $5.91 | $5.92 | $4.51 | 488,592 |
| 2019-10-10 | $5.86 | $5.93 | $5.85 | $5.90 | $4.49 | 281,911 |
| 2019-10-09 | $5.84 | $5.90 | $5.82 | $5.86 | $4.46 | 349,729 |
| 2019-10-08 | $5.85 | $5.87 | $5.81 | $5.82 | $4.43 | 542,662 |
| 2019-10-07 | $5.91 | $5.93 | $5.88 | $5.89 | $4.48 | 359,351 |
| 2019-10-04 | $5.91 | $5.93 | $5.88 | $5.92 | $4.51 | 456,717 |
| 2019-10-03 | $5.83 | $5.86 | $5.76 | $5.85 | $4.45 | 782,187 |
| 2019-10-02 | $5.90 | $5.92 | $5.77 | $5.83 | $4.44 | 1,156,003 |
| 2019-10-01 | $5.99 | $6.00 | $5.92 | $5.92 | $4.51 | 392,272 |
| 2019-09-30 | $5.94 | $5.98 | $5.93 | $5.98 | $4.55 | 441,560 |
| 2019-09-27 | $6.00 | $6.01 | $5.92 | $5.94 | $4.52 | 1,152,192 |
| 2019-09-26 | $6.04 | $6.04 | $5.99 | $6.00 | $4.57 | 486,464 |
| 2019-09-25 | $6.05 | $6.07 | $6.02 | $6.04 | $4.60 | 365,239 |
| 2019-09-24 | $6.05 | $6.10 | $6.03 | $6.04 | $4.60 | 990,739 |
| 2019-09-23 | $6.06 | $6.10 | $6.02 | $6.03 | $4.59 | 1,198,495 |
| 2019-09-20 | $6.03 | $6.06 | $6.00 | $6.06 | $4.61 | 486,563 |
| 2019-09-19 | $6.05 | $6.09 | $6.01 | $6.02 | $4.58 | 441,195 |
| 2019-09-18 | $6.05 | $6.07 | $6.01 | $6.04 | $4.60 | 268,669 |
| 2019-09-17 | $6.05 | $6.07 | $6.04 | $6.07 | $4.62 | 257,631 |
| 2019-09-16 | $6.08 | $6.10 | $6.06 | $6.08 | $4.63 | 244,268 |
| 2019-09-13 | $6.02 | $6.09 | $6.02 | $6.08 | $4.63 | 487,341 |
| 2019-09-12 | $6.16 | $6.18 | $6.13 | $6.14 | $4.56 | 929,318 |
| 2019-09-11 | $6.15 | $6.17 | $6.13 | $6.14 | $4.56 | 659,800 |
| 2019-09-10 | $6.16 | $6.17 | $6.14 | $6.15 | $4.57 | 575,544 |
| 2019-09-09 | $6.16 | $6.18 | $6.14 | $6.15 | $4.57 | 509,605 |
| 2019-09-06 | $6.19 | $6.20 | $6.14 | $6.15 | $4.57 | 858,702 |
| 2019-09-05 | $6.25 | $6.25 | $6.15 | $6.16 | $4.58 | 1,195,081 |
| 2019-09-04 | $6.11 | $6.19 | $6.10 | $6.19 | $4.60 | 502,447 |
| 2019-09-03 | $6.05 | $6.11 | $6.03 | $6.09 | $4.52 | 558,560 |
| 2019-08-30 | $6.07 | $6.12 | $6.05 | $6.11 | $4.54 | 526,511 |
| 2019-08-29 | $6.06 | $6.09 | $6.02 | $6.07 | $4.51 | 615,213 |
| 2019-08-28 | $5.95 | $6.02 | $5.92 | $6.02 | $4.47 | 462,735 |
| 2019-08-27 | $6.03 | $6.03 | $5.95 | $5.96 | $4.43 | 480,612 |
| 2019-08-26 | $5.98 | $6.02 | $5.97 | $5.99 | $4.45 | 593,569 |
| 2019-08-23 | $6.03 | $6.07 | $5.95 | $5.97 | $4.44 | 1,034,429 |
| 2019-08-22 | $6.09 | $6.10 | $6.04 | $6.05 | $4.49 | 546,000 |
| 2019-08-21 | $6.04 | $6.07 | $6.02 | $6.05 | $4.49 | 388,709 |
| 2019-08-20 | $6.02 | $6.05 | $5.99 | $6.01 | $4.46 | 393,775 |
| 2019-08-19 | $6.09 | $6.09 | $6.02 | $6.03 | $4.48 | 699,493 |
| 2019-08-16 | $6.04 | $6.06 | $6.00 | $6.02 | $4.47 | 536,604 |
| 2019-08-15 | $5.97 | $6.01 | $5.93 | $6.00 | $4.46 | 716,116 |
| 2019-08-14 | $6.01 | $6.02 | $5.93 | $5.95 | $4.42 | 921,243 |
| 2019-08-13 | $6.01 | $6.14 | $5.99 | $6.10 | $4.53 | 514,810 |
| 2019-08-12 | $6.07 | $6.08 | $5.99 | $6.01 | $4.46 | 625,671 |
| 2019-08-09 | $6.06 | $6.10 | $6.03 | $6.09 | $4.52 | 413,293 |
| 2019-08-08 | $6.02 | $6.07 | $6.00 | $6.06 | $4.50 | 630,697 |
| 2019-08-07 | $5.97 | $6.04 | $5.91 | $6.01 | $4.46 | 893,661 |
| 2019-08-06 | $5.98 | $6.03 | $5.94 | $6.03 | $4.48 | 915,317 |
| 2019-08-05 | $6.00 | $6.00 | $5.90 | $5.93 | $4.41 | 1,878,368 |
| 2019-08-02 | $6.07 | $6.09 | $6.00 | $6.06 | $4.50 | 753,879 |
| 2019-08-01 | $6.16 | $6.18 | $6.09 | $6.09 | $4.52 | 707,999 |
| 2019-07-31 | $6.16 | $6.18 | $6.12 | $6.16 | $4.58 | 547,128 |
| 2019-07-30 | $6.13 | $6.18 | $6.12 | $6.17 | $4.58 | 326,571 |
| 2019-07-29 | $6.15 | $6.16 | $6.13 | $6.13 | $4.55 | 342,432 |
| 2019-07-26 | $6.15 | $6.15 | $6.12 | $6.14 | $4.56 | 385,257 |
| 2019-07-25 | $6.18 | $6.19 | $6.13 | $6.14 | $4.56 | 506,820 |
| 2019-07-24 | $6.17 | $6.19 | $6.16 | $6.19 | $4.60 | 238,017 |
| 2019-07-23 | $6.19 | $6.19 | $6.16 | $6.17 | $4.58 | 458,084 |
| 2019-07-22 | $6.17 | $6.20 | $6.15 | $6.16 | $4.58 | 287,810 |
| 2019-07-19 | $6.18 | $6.20 | $6.16 | $6.16 | $4.58 | 309,494 |
| 2019-07-18 | $6.20 | $6.20 | $6.15 | $6.17 | $4.58 | 343,523 |
| 2019-07-17 | $6.20 | $6.20 | $6.16 | $6.17 | $4.58 | 322,074 |
| 2019-07-16 | $6.20 | $6.21 | $6.17 | $6.19 | $4.60 | 272,788 |
| 2019-07-15 | $6.18 | $6.20 | $6.15 | $6.19 | $4.60 | 396,708 |
| 2019-07-12 | $6.17 | $6.20 | $6.16 | $6.17 | $4.58 | 483,934 |
| 2019-07-11 | $6.19 | $6.20 | $6.15 | $6.17 | $4.58 | 350,315 |
| 2019-07-10 | $6.14 | $6.21 | $6.14 | $6.18 | $4.59 | 488,037 |
| 2019-07-09 | $6.13 | $6.14 | $6.10 | $6.13 | $4.55 | 854,987 |
| 2019-07-08 | $6.16 | $6.18 | $6.13 | $6.15 | $4.57 | 453,625 |
| 2019-07-05 | $6.19 | $6.20 | $6.17 | $6.17 | $4.58 | 384,658 |
| 2019-07-03 | $6.24 | $6.24 | $6.18 | $6.20 | $4.61 | 368,171 |
| 2019-07-02 | $6.20 | $6.21 | $6.17 | $6.19 | $4.60 | 416,510 |
| 2019-07-01 | $6.21 | $6.23 | $6.18 | $6.21 | $4.61 | 675,405 |
| 2019-06-28 | $6.14 | $6.19 | $6.13 | $6.18 | $4.59 | 341,729 |
| 2019-06-27 | $6.17 | $6.19 | $6.11 | $6.13 | $4.55 | 642,009 |
| 2019-06-26 | $6.17 | $6.20 | $6.16 | $6.17 | $4.58 | 376,969 |
| 2019-06-25 | $6.21 | $6.21 | $6.16 | $6.16 | $4.58 | 637,113 |
| 2019-06-24 | $6.25 | $6.29 | $6.20 | $6.21 | $4.61 | 756,259 |
| 2019-06-21 | $6.25 | $6.27 | $6.19 | $6.20 | $4.61 | 1,080,410 |
| 2019-06-20 | $6.22 | $6.24 | $6.18 | $6.23 | $4.63 | 520,583 |
| 2019-06-19 | $6.17 | $6.20 | $6.16 | $6.19 | $4.60 | 377,585 |
| 2019-06-18 | $6.12 | $6.18 | $6.11 | $6.17 | $4.58 | 598,314 |
| 2019-06-17 | $6.11 | $6.12 | $6.09 | $6.11 | $4.54 | 337,380 |
| 2019-06-14 | $6.12 | $6.13 | $6.09 | $6.12 | $4.55 | 327,305 |
| 2019-06-13 | $6.13 | $6.16 | $6.12 | $6.12 | $4.55 | 446,791 |
| 2019-06-12 | $6.27 | $6.31 | $6.24 | $6.24 | $4.52 | 654,316 |
| 2019-06-11 | $6.30 | $6.32 | $6.27 | $6.32 | $4.58 | 901,995 |
| 2019-06-10 | $6.28 | $6.30 | $6.26 | $6.30 | $4.57 | 886,661 |
| 2019-06-07 | $6.23 | $6.27 | $6.21 | $6.24 | $4.52 | 737,917 |
| 2019-06-06 | $6.18 | $6.23 | $6.17 | $6.22 | $4.51 | 412,827 |
| 2019-06-05 | $6.17 | $6.20 | $6.13 | $6.19 | $4.49 | 475,771 |
| 2019-06-04 | $6.09 | $6.19 | $6.07 | $6.15 | $4.46 | 662,919 |
| 2019-06-03 | $6.04 | $6.06 | $5.99 | $6.02 | $4.37 | 480,531 |
| 2019-05-31 | $6.03 | $6.06 | $6.01 | $6.05 | $4.39 | 565,244 |
| 2019-05-30 | $6.03 | $6.09 | $6.03 | $6.09 | $4.42 | 604,629 |
| 2019-05-29 | $6.01 | $6.03 | $5.98 | $6.03 | $4.37 | 931,124 |
| 2019-05-28 | $6.09 | $6.10 | $6.03 | $6.03 | $4.37 | 471,510 |
| 2019-05-24 | $6.03 | $6.12 | $6.02 | $6.10 | $4.42 | 980,748 |
| 2019-05-23 | $6.08 | $6.08 | $6.03 | $6.07 | $4.40 | 698,489 |
| 2019-05-22 | $6.13 | $6.17 | $6.11 | $6.11 | $4.43 | 304,727 |
| 2019-05-21 | $6.11 | $6.15 | $6.09 | $6.15 | $4.46 | 345,798 |
| 2019-05-20 | $6.06 | $6.11 | $6.03 | $6.06 | $4.39 | 456,957 |
| 2019-05-17 | $6.09 | $6.16 | $6.08 | $6.09 | $4.42 | 539,982 |
| 2019-05-16 | $6.12 | $6.21 | $6.12 | $6.13 | $4.45 | 975,590 |
| 2019-05-15 | $6.06 | $6.14 | $6.04 | $6.12 | $4.44 | 527,947 |
| 2019-05-14 | $6.03 | $6.13 | $6.02 | $6.08 | $4.41 | 543,640 |
| 2019-05-13 | $6.14 | $6.14 | $5.94 | $6.00 | $4.35 | 1,711,845 |
| 2019-05-10 | $6.16 | $6.22 | $6.11 | $6.20 | $4.50 | 368,525 |
| 2019-05-09 | $6.15 | $6.20 | $6.11 | $6.17 | $4.47 | 524,655 |
| 2019-05-08 | $6.14 | $6.22 | $6.14 | $6.19 | $4.49 | 406,214 |
| 2019-05-07 | $6.22 | $6.23 | $6.12 | $6.15 | $4.46 | 927,845 |
| 2019-05-06 | $6.20 | $6.27 | $6.18 | $6.27 | $4.55 | 457,136 |
| 2019-05-03 | $6.23 | $6.29 | $6.23 | $6.28 | $4.55 | 246,982 |
| 2019-05-02 | $6.23 | $6.25 | $6.19 | $6.22 | $4.51 | 470,913 |
| 2019-05-01 | $6.23 | $6.30 | $6.22 | $6.23 | $4.52 | 627,149 |
| 2019-04-30 | $6.22 | $6.24 | $6.20 | $6.23 | $4.52 | 370,071 |
| 2019-04-29 | $6.20 | $6.24 | $6.20 | $6.23 | $4.52 | 251,321 |
| 2019-04-26 | $6.18 | $6.24 | $6.16 | $6.21 | $4.50 | 359,096 |
| 2019-04-25 | $6.20 | $6.22 | $6.16 | $6.19 | $4.49 | 554,178 |
| 2019-04-24 | $6.22 | $6.25 | $6.20 | $6.22 | $4.51 | 467,862 |
| 2019-04-23 | $6.19 | $6.24 | $6.19 | $6.22 | $4.51 | 539,411 |
| 2019-04-22 | $6.18 | $6.21 | $6.17 | $6.18 | $4.48 | 412,799 |
| 2019-04-18 | $6.21 | $6.25 | $6.19 | $6.20 | $4.50 | 320,226 |
| 2019-04-17 | $6.24 | $6.25 | $6.20 | $6.22 | $4.51 | 324,722 |
| 2019-04-16 | $6.19 | $6.23 | $6.18 | $6.23 | $4.52 | 479,248 |
| 2019-04-15 | $6.20 | $6.21 | $6.16 | $6.18 | $4.48 | 348,996 |
| 2019-04-12 | $6.18 | $6.22 | $6.16 | $6.19 | $4.49 | 630,961 |
| 2019-04-11 | $6.17 | $6.19 | $6.15 | $6.16 | $4.47 | 376,599 |
| 2019-04-10 | $6.12 | $6.19 | $6.12 | $6.17 | $4.47 | 330,143 |
| 2019-04-09 | $6.16 | $6.18 | $6.11 | $6.11 | $4.43 | 346,966 |
| 2019-04-08 | $6.17 | $6.19 | $6.13 | $6.19 | $4.49 | 381,530 |
| 2019-04-05 | $6.16 | $6.17 | $6.14 | $6.15 | $4.46 | 471,914 |
| 2019-04-04 | $6.20 | $6.20 | $6.13 | $6.15 | $4.46 | 510,337 |
| 2019-04-03 | $6.19 | $6.23 | $6.18 | $6.20 | $4.50 | 439,930 |
| 2019-04-02 | $6.17 | $6.19 | $6.13 | $6.17 | $4.47 | 392,644 |
| 2019-04-01 | $6.16 | $6.21 | $6.15 | $6.17 | $4.47 | 604,982 |
| 2019-03-29 | $6.17 | $6.18 | $6.14 | $6.15 | $4.46 | 630,339 |
| 2019-03-28 | $6.10 | $6.17 | $6.10 | $6.15 | $4.46 | 472,254 |
| 2019-03-27 | $6.08 | $6.12 | $6.05 | $6.10 | $4.42 | 499,100 |
| 2019-03-26 | $6.08 | $6.11 | $6.06 | $6.08 | $4.41 | 430,596 |
| 2019-03-25 | $6.08 | $6.14 | $6.04 | $6.06 | $4.39 | 1,185,587 |
| 2019-03-22 | $6.18 | $6.20 | $6.10 | $6.11 | $4.43 | 1,641,944 |
| 2019-03-21 | $6.18 | $6.21 | $6.16 | $6.18 | $4.48 | 773,819 |
| 2019-03-20 | $6.14 | $6.20 | $6.09 | $6.19 | $4.49 | 703,609 |
| 2019-03-19 | $6.15 | $6.18 | $6.12 | $6.15 | $4.46 | 784,914 |
| 2019-03-18 | $6.13 | $6.15 | $6.10 | $6.14 | $4.45 | 478,883 |
| 2019-03-15 | $6.06 | $6.17 | $6.06 | $6.14 | $4.45 | 489,467 |
| 2019-03-14 | $6.14 | $6.14 | $6.00 | $6.05 | $4.39 | 723,745 |
| 2019-03-13 | $6.23 | $6.29 | $6.23 | $6.27 | $4.44 | 622,814 |
| 2019-03-12 | $6.25 | $6.27 | $6.22 | $6.24 | $4.42 | 616,699 |
| 2019-03-11 | $6.17 | $6.25 | $6.17 | $6.24 | $4.42 | 571,671 |
| 2019-03-08 | $6.08 | $6.15 | $6.07 | $6.15 | $4.35 | 456,203 |
| 2019-03-07 | $6.11 | $6.13 | $6.06 | $6.12 | $4.33 | 389,908 |
| 2019-03-06 | $6.19 | $6.21 | $6.10 | $6.11 | $4.32 | 772,116 |
| 2019-03-05 | $6.20 | $6.23 | $6.17 | $6.19 | $4.38 | 542,066 |
| 2019-03-04 | $6.21 | $6.25 | $6.16 | $6.22 | $4.40 | 571,264 |
| 2019-03-01 | $6.18 | $6.22 | $6.18 | $6.19 | $4.38 | 533,353 |
| 2019-02-28 | $6.15 | $6.17 | $6.13 | $6.15 | $4.35 | 690,818 |
| 2019-02-27 | $6.18 | $6.19 | $6.13 | $6.16 | $4.36 | 473,833 |
| 2019-02-26 | $6.17 | $6.20 | $6.16 | $6.18 | $4.37 | 755,295 |
| 2019-02-25 | $6.17 | $6.18 | $6.13 | $6.17 | $4.37 | 759,501 |
| 2019-02-22 | $6.13 | $6.18 | $6.11 | $6.14 | $4.34 | 703,280 |
| 2019-02-21 | $6.13 | $6.14 | $6.07 | $6.11 | $4.32 | 442,452 |
| 2019-02-20 | $6.09 | $6.15 | $6.09 | $6.14 | $4.34 | 393,970 |
| 2019-02-19 | $6.03 | $6.13 | $5.96 | $6.10 | $4.32 | 576,846 |
| 2019-02-15 | $6.05 | $6.08 | $6.03 | $6.05 | $4.28 | 380,443 |
| 2019-02-14 | $6.00 | $6.05 | $5.98 | $6.02 | $4.26 | 560,816 |
| 2019-02-13 | $5.98 | $6.02 | $5.97 | $6.01 | $4.25 | 428,288 |
| 2019-02-12 | $5.93 | $5.97 | $5.92 | $5.95 | $4.21 | 319,334 |
| 2019-02-11 | $5.86 | $5.89 | $5.84 | $5.89 | $4.17 | 337,303 |
| 2019-02-08 | $5.86 | $5.88 | $5.80 | $5.82 | $4.12 | 453,266 |
| 2019-02-07 | $5.91 | $5.91 | $5.83 | $5.89 | $4.17 | 418,123 |
| 2019-02-06 | $5.91 | $5.93 | $5.89 | $5.92 | $4.19 | 393,293 |
| 2019-02-05 | $5.86 | $5.91 | $5.86 | $5.89 | $4.17 | 512,989 |
| 2019-02-04 | $5.84 | $5.86 | $5.83 | $5.85 | $4.14 | 384,567 |
| 2019-02-01 | $5.80 | $5.84 | $5.79 | $5.81 | $4.11 | 461,094 |
| 2019-01-31 | $5.73 | $5.76 | $5.72 | $5.73 | $4.05 | 885,382 |
| 2019-01-30 | $5.75 | $5.84 | $5.72 | $5.73 | $4.05 | 790,848 |
| 2019-01-29 | $5.69 | $5.71 | $5.67 | $5.70 | $4.03 | 367,924 |
| 2019-01-28 | $5.67 | $5.69 | $5.64 | $5.66 | $4.00 | 533,685 |
| 2019-01-25 | $5.69 | $5.72 | $5.67 | $5.67 | $4.01 | 452,475 |
| 2019-01-24 | $5.68 | $5.70 | $5.62 | $5.65 | $4.00 | 366,431 |
| 2019-01-23 | $5.69 | $5.74 | $5.61 | $5.66 | $4.00 | 575,043 |
| 2019-01-22 | $5.72 | $5.73 | $5.63 | $5.67 | $4.01 | 660,036 |
| 2019-01-18 | $5.70 | $5.76 | $5.68 | $5.74 | $4.06 | 628,549 |
| 2019-01-17 | $5.65 | $5.69 | $5.65 | $5.66 | $4.00 | 485,629 |
| 2019-01-16 | $5.56 | $5.67 | $5.56 | $5.65 | $4.00 | 584,395 |
| 2019-01-15 | $5.47 | $5.59 | $5.47 | $5.58 | $3.95 | 671,705 |
| 2019-01-14 | $5.46 | $5.51 | $5.45 | $5.46 | $3.86 | 830,050 |
| 2019-01-11 | $5.49 | $5.52 | $5.48 | $5.48 | $3.88 | 541,763 |
| 2019-01-10 | $5.51 | $5.53 | $5.46 | $5.50 | $3.89 | 451,264 |
| 2019-01-09 | $5.47 | $5.55 | $5.44 | $5.51 | $3.90 | 806,711 |
| 2019-01-08 | $5.41 | $5.47 | $5.37 | $5.45 | $3.86 | 616,388 |
| 2019-01-07 | $5.21 | $5.37 | $5.21 | $5.34 | $3.78 | 766,818 |
| 2019-01-04 | $5.19 | $5.27 | $5.17 | $5.20 | $3.68 | 667,480 |
| 2019-01-03 | $5.21 | $5.22 | $5.09 | $5.12 | $3.62 | 550,390 |
| 2019-01-02 | $5.04 | $5.22 | $5.02 | $5.20 | $3.68 | 621,158 |
| 2018-12-31 | $5.15 | $5.20 | $5.08 | $5.10 | $3.61 | 1,289,469 |
| 2018-12-28 | $5.15 | $5.18 | $5.05 | $5.11 | $3.62 | 1,670,534 |
| 2018-12-27 | $5.07 | $5.12 | $4.92 | $5.11 | $3.62 | 1,845,209 |
| 2018-12-26 | $4.81 | $5.10 | $4.80 | $5.10 | $3.61 | 1,134,520 |
| 2018-12-24 | $4.85 | $4.85 | $4.75 | $4.81 | $3.40 | 962,212 |
| 2018-12-21 | $5.04 | $5.05 | $4.83 | $4.86 | $3.44 | 2,307,235 |
| 2018-12-20 | $5.30 | $5.32 | $4.97 | $5.06 | $3.58 | 1,915,322 |
| 2018-12-19 | $5.37 | $5.39 | $5.25 | $5.34 | $3.78 | 1,326,364 |
| 2018-12-18 | $5.32 | $5.38 | $5.29 | $5.35 | $3.79 | 1,645,731 |
| 2018-12-17 | $5.50 | $5.53 | $5.28 | $5.29 | $3.74 | 2,175,729 |
| 2018-12-14 | $5.59 | $5.70 | $5.48 | $5.49 | $3.88 | 1,880,794 |
| 2018-12-13 | $5.63 | $5.67 | $5.58 | $5.61 | $3.97 | 619,154 |
| 2018-12-12 | $5.64 | $5.70 | $5.60 | $5.61 | $3.97 | 703,951 |
| 2018-12-11 | $5.68 | $5.72 | $5.55 | $5.57 | $3.94 | 973,131 |
| 2018-12-10 | $5.74 | $5.74 | $5.51 | $5.64 | $3.99 | 1,472,862 |
| 2018-12-07 | $5.79 | $5.85 | $5.68 | $5.75 | $4.07 | 819,963 |
| 2018-12-06 | $5.78 | $5.84 | $5.67 | $5.82 | $4.12 | 1,664,922 |
| 2018-12-04 | $6.17 | $6.20 | $6.01 | $6.06 | $4.15 | 1,215,652 |
| 2018-12-03 | $6.18 | $6.21 | $6.17 | $6.18 | $4.23 | 882,539 |
| 2018-11-30 | $6.07 | $6.12 | $6.06 | $6.11 | $4.19 | 554,053 |
| 2018-11-29 | $6.07 | $6.11 | $6.03 | $6.09 | $4.17 | 481,111 |
| 2018-11-28 | $5.97 | $6.08 | $5.96 | $6.07 | $4.16 | 698,719 |
| 2018-11-27 | $5.95 | $5.98 | $5.94 | $5.94 | $4.07 | 546,668 |
| 2018-11-26 | $5.94 | $5.98 | $5.92 | $5.98 | $4.10 | 897,110 |
| 2018-11-23 | $5.84 | $5.92 | $5.84 | $5.89 | $4.04 | 341,098 |
| 2018-11-21 | $5.88 | $5.93 | $5.85 | $5.85 | $4.01 | 594,274 |
| 2018-11-20 | $5.93 | $5.93 | $5.78 | $5.86 | $4.02 | 979,149 |
| 2018-11-19 | $6.04 | $6.06 | $5.97 | $6.01 | $4.12 | 750,084 |
| 2018-11-16 | $6.01 | $6.06 | $5.98 | $6.05 | $4.15 | 435,408 |
| 2018-11-15 | $5.98 | $6.05 | $5.93 | $6.03 | $4.13 | 579,301 |
| 2018-11-14 | $6.08 | $6.09 | $5.96 | $6.01 | $4.12 | 346,534 |
| 2018-11-13 | $6.06 | $6.08 | $6.01 | $6.06 | $4.15 | 360,721 |
| 2018-11-12 | $6.14 | $6.14 | $6.02 | $6.04 | $4.14 | 473,967 |
| 2018-11-09 | $6.17 | $6.17 | $6.10 | $6.15 | $4.21 | 312,111 |
| 2018-11-08 | $6.18 | $6.23 | $6.16 | $6.19 | $4.24 | 540,549 |
| 2018-11-07 | $6.09 | $6.18 | $6.08 | $6.18 | $4.23 | 522,530 |
| 2018-11-06 | $6.01 | $6.05 | $6.01 | $6.04 | $4.14 | 261,229 |
| 2018-11-05 | $6.00 | $6.03 | $5.97 | $6.00 | $4.11 | 482,337 |
| 2018-11-02 | $5.96 | $5.99 | $5.91 | $5.98 | $4.10 | 574,052 |
| 2018-11-01 | $5.83 | $5.93 | $5.82 | $5.91 | $4.05 | 398,278 |
| 2018-10-31 | $5.79 | $5.84 | $5.78 | $5.82 | $3.99 | 481,596 |
| 2018-10-30 | $5.68 | $5.73 | $5.67 | $5.73 | $3.93 | 649,958 |
| 2018-10-29 | $5.78 | $5.85 | $5.62 | $5.68 | $3.89 | 733,927 |
| 2018-10-26 | $5.80 | $5.80 | $5.67 | $5.75 | $3.94 | 976,009 |
| 2018-10-25 | $5.83 | $5.90 | $5.80 | $5.87 | $4.02 | 712,020 |
| 2018-10-24 | $6.01 | $6.01 | $5.79 | $5.79 | $3.97 | 1,096,575 |
| 2018-10-23 | $6.00 | $6.03 | $5.91 | $6.01 | $4.12 | 908,458 |
| 2018-10-22 | $6.09 | $6.10 | $6.02 | $6.05 | $4.15 | 548,495 |
| 2018-10-19 | $6.08 | $6.13 | $6.07 | $6.08 | $4.17 | 291,595 |
| 2018-10-18 | $6.13 | $6.15 | $6.03 | $6.07 | $4.16 | 460,326 |
| 2018-10-17 | $6.14 | $6.18 | $6.09 | $6.16 | $4.22 | 350,145 |
| 2018-10-16 | $6.08 | $6.15 | $6.06 | $6.14 | $4.21 | 481,180 |
| 2018-10-15 | $6.04 | $6.06 | $5.99 | $6.04 | $4.14 | 579,622 |
| 2018-10-12 | $6.08 | $6.08 | $5.96 | $6.03 | $4.13 | 854,957 |
| 2018-10-11 | $6.10 | $6.10 | $5.91 | $5.96 | $4.08 | 1,572,304 |
| 2018-10-10 | $6.31 | $6.31 | $6.08 | $6.08 | $4.17 | 1,186,200 |
| 2018-10-09 | $6.32 | $6.34 | $6.30 | $6.31 | $4.32 | 444,114 |
| 2018-10-08 | $6.29 | $6.35 | $6.27 | $6.35 | $4.35 | 426,657 |
| 2018-10-05 | $6.41 | $6.43 | $6.28 | $6.33 | $4.34 | 662,048 |
| 2018-10-04 | $6.50 | $6.51 | $6.39 | $6.41 | $4.39 | 568,619 |
| 2018-10-03 | $6.53 | $6.54 | $6.49 | $6.51 | $4.46 | 415,905 |
| 2018-10-02 | $6.51 | $6.51 | $6.48 | $6.50 | $4.45 | 343,635 |
| 2018-10-01 | $6.50 | $6.55 | $6.50 | $6.51 | $4.46 | 366,990 |
| 2018-09-28 | $6.50 | $6.51 | $6.47 | $6.48 | $4.44 | 401,841 |
| 2018-09-27 | $6.54 | $6.54 | $6.50 | $6.51 | $4.46 | 268,194 |
| 2018-09-26 | $6.55 | $6.56 | $6.53 | $6.53 | $4.47 | 487,683 |
| 2018-09-25 | $6.50 | $6.55 | $6.50 | $6.53 | $4.47 | 495,687 |
| 2018-09-24 | $6.56 | $6.59 | $6.53 | $6.55 | $4.49 | 1,072,429 |
| 2018-09-21 | $6.62 | $6.64 | $6.55 | $6.56 | $4.49 | 903,858 |
| 2018-09-20 | $6.56 | $6.59 | $6.55 | $6.58 | $4.51 | 525,580 |
| 2018-09-19 | $6.51 | $6.54 | $6.50 | $6.54 | $4.48 | 320,234 |
| 2018-09-18 | $6.47 | $6.52 | $6.45 | $6.50 | $4.45 | 461,519 |
| 2018-09-17 | $6.48 | $6.49 | $6.43 | $6.47 | $4.43 | 406,828 |
| 2018-09-14 | $6.49 | $6.49 | $6.46 | $6.49 | $4.45 | 276,056 |
| 2018-09-13 | $6.50 | $6.50 | $6.47 | $6.48 | $4.44 | 535,021 |
| 2018-09-12 | $6.58 | $6.60 | $6.56 | $6.59 | $4.41 | 613,648 |
| 2018-09-11 | $6.57 | $6.59 | $6.56 | $6.59 | $4.41 | 439,827 |
| 2018-09-10 | $6.56 | $6.58 | $6.55 | $6.57 | $4.40 | 408,234 |
| 2018-09-07 | $6.52 | $6.55 | $6.50 | $6.53 | $4.37 | 384,442 |
| 2018-09-06 | $6.56 | $6.56 | $6.50 | $6.53 | $4.37 | 423,749 |
| 2018-09-05 | $6.55 | $6.56 | $6.51 | $6.54 | $4.38 | 466,448 |
| 2018-09-04 | $6.59 | $6.60 | $6.53 | $6.54 | $4.38 | 553,858 |
| 2018-08-31 | $6.58 | $6.60 | $6.55 | $6.58 | $4.41 | 414,573 |
| 2018-08-30 | $6.63 | $6.63 | $6.59 | $6.60 | $4.42 | 329,385 |
| 2018-08-29 | $6.59 | $6.64 | $6.58 | $6.63 | $4.44 | 493,946 |
| 2018-08-28 | $6.58 | $6.62 | $6.58 | $6.60 | $4.42 | 302,229 |
| 2018-08-27 | $6.56 | $6.60 | $6.56 | $6.58 | $4.41 | 319,010 |
| 2018-08-24 | $6.54 | $6.57 | $6.54 | $6.55 | $4.39 | 389,316 |
| 2018-08-23 | $6.54 | $6.56 | $6.54 | $6.55 | $4.39 | 618,240 |
| 2018-08-22 | $6.52 | $6.58 | $6.52 | $6.57 | $4.40 | 370,766 |
| 2018-08-21 | $6.54 | $6.56 | $6.53 | $6.55 | $4.39 | 283,258 |
| 2018-08-20 | $6.48 | $6.54 | $6.48 | $6.53 | $4.37 | 583,416 |
| 2018-08-17 | $6.48 | $6.50 | $6.46 | $6.50 | $4.35 | 268,595 |
| 2018-08-16 | $6.46 | $6.48 | $6.45 | $6.47 | $4.33 | 287,754 |
| 2018-08-15 | $6.43 | $6.44 | $6.41 | $6.43 | $4.31 | 366,095 |
| 2018-08-14 | $6.43 | $6.46 | $6.42 | $6.45 | $4.32 | 244,712 |
| 2018-08-13 | $6.44 | $6.46 | $6.40 | $6.43 | $4.31 | 397,752 |
| 2018-08-10 | $6.46 | $6.46 | $6.43 | $6.44 | $4.31 | 292,885 |
| 2018-08-09 | $6.47 | $6.49 | $6.46 | $6.48 | $4.34 | 261,458 |
| 2018-08-08 | $6.47 | $6.50 | $6.47 | $6.48 | $4.34 | 284,194 |
| 2018-08-07 | $6.45 | $6.51 | $6.45 | $6.49 | $4.35 | 437,220 |
| 2018-08-06 | $6.42 | $6.45 | $6.42 | $6.44 | $4.31 | 263,932 |
| 2018-08-03 | $6.40 | $6.41 | $6.39 | $6.41 | $4.29 | 285,323 |
| 2018-08-02 | $6.41 | $6.41 | $6.38 | $6.38 | $4.27 | 425,528 |
| 2018-08-01 | $6.43 | $6.44 | $6.42 | $6.43 | $4.31 | 222,354 |
| 2018-07-31 | $6.41 | $6.43 | $6.40 | $6.42 | $4.30 | 257,371 |
| 2018-07-30 | $6.44 | $6.45 | $6.39 | $6.40 | $4.29 | 291,485 |
| 2018-07-27 | $6.45 | $6.45 | $6.40 | $6.42 | $4.30 | 263,070 |
| 2018-07-26 | $6.38 | $6.44 | $6.38 | $6.44 | $4.31 | 482,540 |
| 2018-07-25 | $6.40 | $6.40 | $6.38 | $6.39 | $4.28 | 381,404 |
| 2018-07-24 | $6.40 | $6.42 | $6.37 | $6.40 | $4.29 | 374,437 |
| 2018-07-23 | $6.35 | $6.40 | $6.35 | $6.39 | $4.28 | 368,981 |
| 2018-07-20 | $6.39 | $6.40 | $6.37 | $6.39 | $4.28 | 293,555 |
| 2018-07-19 | $6.38 | $6.39 | $6.37 | $6.39 | $4.28 | 277,483 |
| 2018-07-18 | $6.33 | $6.38 | $6.33 | $6.38 | $4.27 | 288,713 |
| 2018-07-17 | $6.31 | $6.35 | $6.30 | $6.34 | $4.25 | 377,896 |
| 2018-07-16 | $6.33 | $6.33 | $6.30 | $6.31 | $4.23 | 374,706 |
| 2018-07-13 | $6.31 | $6.34 | $6.28 | $6.31 | $4.23 | 578,814 |
| 2018-07-12 | $6.32 | $6.33 | $6.29 | $6.31 | $4.23 | 365,454 |
| 2018-07-11 | $6.34 | $6.37 | $6.29 | $6.30 | $4.22 | 465,156 |
| 2018-07-10 | $6.36 | $6.38 | $6.36 | $6.38 | $4.27 | 298,388 |
| 2018-07-09 | $6.32 | $6.37 | $6.31 | $6.34 | $4.25 | 537,313 |
| 2018-07-06 | $6.25 | $6.30 | $6.24 | $6.30 | $4.22 | 354,452 |
| 2018-07-05 | $6.27 | $6.28 | $6.24 | $6.25 | $4.19 | 317,157 |
| 2018-07-03 | $6.29 | $6.29 | $6.23 | $6.24 | $4.18 | 228,441 |
| 2018-07-02 | $6.23 | $6.26 | $6.22 | $6.26 | $4.19 | 237,082 |
| 2018-06-29 | $6.24 | $6.29 | $6.24 | $6.26 | $4.19 | 463,006 |
| 2018-06-28 | $6.19 | $6.23 | $6.18 | $6.23 | $4.17 | 336,351 |
| 2018-06-27 | $6.28 | $6.30 | $6.19 | $6.19 | $4.15 | 395,330 |
| 2018-06-26 | $6.29 | $6.29 | $6.24 | $6.28 | $4.21 | 296,439 |
| 2018-06-25 | $6.34 | $6.34 | $6.20 | $6.26 | $4.19 | 1,178,377 |
| 2018-06-22 | $6.35 | $6.37 | $6.33 | $6.35 | $4.25 | 919,274 |
| 2018-06-21 | $6.32 | $6.32 | $6.27 | $6.30 | $4.22 | 350,956 |
| 2018-06-20 | $6.32 | $6.34 | $6.28 | $6.30 | $4.22 | 320,355 |
| 2018-06-19 | $6.29 | $6.31 | $6.27 | $6.30 | $4.22 | 538,555 |
| 2018-06-18 | $6.33 | $6.34 | $6.31 | $6.34 | $4.25 | 572,907 |
| 2018-06-15 | $6.35 | $6.35 | $6.31 | $6.35 | $4.25 | 330,576 |
| 2018-06-14 | $6.35 | $6.37 | $6.33 | $6.36 | $4.26 | 516,114 |
| 2018-06-13 | $6.50 | $6.51 | $6.47 | $6.47 | $4.23 | 544,184 |
| 2018-06-12 | $6.48 | $6.49 | $6.46 | $6.49 | $4.25 | 368,125 |
| 2018-06-11 | $6.44 | $6.48 | $6.43 | $6.48 | $4.24 | 473,732 |
| 2018-06-08 | $6.38 | $6.45 | $6.38 | $6.42 | $4.20 | 643,979 |
| 2018-06-07 | $6.40 | $6.42 | $6.36 | $6.37 | $4.17 | 619,191 |
| 2018-06-06 | $6.36 | $6.40 | $6.35 | $6.40 | $4.19 | 464,089 |
| 2018-06-05 | $6.32 | $6.35 | $6.31 | $6.35 | $4.15 | 443,010 |
| 2018-06-04 | $6.29 | $6.32 | $6.28 | $6.30 | $4.12 | 452,472 |
| 2018-06-01 | $6.29 | $6.30 | $6.27 | $6.27 | $4.10 | 318,752 |
| 2018-05-31 | $6.32 | $6.32 | $6.25 | $6.27 | $4.10 | 520,586 |
| 2018-05-30 | $6.27 | $6.33 | $6.27 | $6.30 | $4.12 | 382,465 |
| 2018-05-29 | $6.27 | $6.28 | $6.21 | $6.26 | $4.10 | 333,368 |
| 2018-05-25 | $6.31 | $6.31 | $6.28 | $6.28 | $4.11 | 308,872 |
| 2018-05-24 | $6.32 | $6.33 | $6.30 | $6.31 | $4.13 | 312,323 |
| 2018-05-23 | $6.31 | $6.34 | $6.30 | $6.34 | $4.15 | 345,224 |
| 2018-05-22 | $6.36 | $6.40 | $6.32 | $6.34 | $4.15 | 502,644 |
| 2018-05-21 | $6.35 | $6.38 | $6.33 | $6.34 | $4.15 | 464,417 |
| 2018-05-18 | $6.28 | $6.32 | $6.28 | $6.32 | $4.14 | 522,738 |
| 2018-05-17 | $6.27 | $6.29 | $6.25 | $6.28 | $4.11 | 531,690 |
| 2018-05-16 | $6.24 | $6.28 | $6.24 | $6.27 | $4.10 | 323,298 |
| 2018-05-15 | $6.24 | $6.25 | $6.21 | $6.25 | $4.09 | 383,802 |
| 2018-05-14 | $6.25 | $6.27 | $6.23 | $6.27 | $4.10 | 359,684 |
| 2018-05-11 | $6.20 | $6.24 | $6.19 | $6.23 | $4.08 | 352,359 |
| 2018-05-10 | $6.15 | $6.20 | $6.14 | $6.19 | $4.05 | 407,698 |
| 2018-05-09 | $6.15 | $6.15 | $6.12 | $6.15 | $4.02 | 476,102 |
| 2018-05-08 | $6.11 | $6.15 | $6.10 | $6.15 | $4.02 | 424,418 |
| 2018-05-07 | $6.13 | $6.15 | $6.09 | $6.10 | $3.99 | 466,549 |
| 2018-05-04 | $6.03 | $6.10 | $6.02 | $6.10 | $3.99 | 399,065 |
| 2018-05-03 | $6.07 | $6.08 | $5.98 | $6.04 | $3.95 | 855,212 |
| 2018-05-02 | $6.08 | $6.10 | $6.06 | $6.08 | $3.98 | 355,342 |
| 2018-05-01 | $6.11 | $6.11 | $6.05 | $6.08 | $3.98 | 640,500 |
| 2018-04-30 | $6.16 | $6.17 | $6.12 | $6.12 | $4.00 | 328,177 |
| 2018-04-27 | $6.18 | $6.18 | $6.14 | $6.14 | $4.02 | 266,869 |
| 2018-04-26 | $6.16 | $6.18 | $6.14 | $6.18 | $4.04 | 491,601 |
| 2018-04-25 | $6.12 | $6.13 | $6.08 | $6.12 | $4.00 | 467,337 |
| 2018-04-24 | $6.20 | $6.21 | $6.10 | $6.11 | $4.00 | 535,892 |
| 2018-04-23 | $6.15 | $6.20 | $6.14 | $6.19 | $4.05 | 488,144 |
| 2018-04-20 | $6.22 | $6.22 | $6.13 | $6.13 | $4.01 | 665,462 |
| 2018-04-19 | $6.21 | $6.23 | $6.19 | $6.22 | $4.07 | 342,574 |
| 2018-04-18 | $6.21 | $6.22 | $6.19 | $6.21 | $4.06 | 500,383 |
| 2018-04-17 | $6.20 | $6.21 | $6.18 | $6.18 | $4.04 | 520,015 |
| 2018-04-16 | $6.13 | $6.19 | $6.13 | $6.16 | $4.03 | 516,529 |
| 2018-04-13 | $6.16 | $6.16 | $6.10 | $6.10 | $3.99 | 299,739 |
| 2018-04-12 | $6.14 | $6.15 | $6.12 | $6.12 | $4.00 | 524,287 |
| 2018-04-11 | $6.10 | $6.15 | $6.09 | $6.10 | $3.99 | 441,359 |
| 2018-04-10 | $6.15 | $6.15 | $6.10 | $6.11 | $4.00 | 874,199 |
| 2018-04-09 | $6.08 | $6.12 | $6.07 | $6.09 | $3.98 | 716,123 |
| 2018-04-06 | $6.10 | $6.17 | $6.03 | $6.04 | $3.95 | 947,543 |
| 2018-04-05 | $6.11 | $6.15 | $6.10 | $6.12 | $4.00 | 644,415 |
| 2018-04-04 | $5.97 | $6.10 | $5.97 | $6.06 | $3.96 | 895,405 |
| 2018-04-03 | $6.05 | $6.06 | $6.00 | $6.03 | $3.95 | 1,125,603 |
| 2018-04-02 | $6.08 | $6.12 | $6.00 | $6.01 | $3.93 | 865,321 |
| 2018-03-29 | $6.10 | $6.13 | $6.08 | $6.12 | $4.00 | 495,873 |
| 2018-03-28 | $6.08 | $6.11 | $6.03 | $6.06 | $3.96 | 607,892 |
| 2018-03-27 | $6.15 | $6.19 | $6.03 | $6.05 | $3.96 | 829,964 |
| 2018-03-26 | $6.11 | $6.15 | $6.05 | $6.13 | $4.01 | 961,268 |
| 2018-03-23 | $6.13 | $6.19 | $6.02 | $6.02 | $3.94 | 2,145,662 |
| 2018-03-22 | $6.18 | $6.20 | $6.12 | $6.13 | $4.01 | 1,122,355 |
| 2018-03-21 | $6.18 | $6.24 | $6.17 | $6.21 | $4.06 | 596,366 |
| 2018-03-20 | $6.19 | $6.23 | $6.17 | $6.19 | $4.05 | 471,853 |
| 2018-03-19 | $6.26 | $6.26 | $6.13 | $6.16 | $4.03 | 653,230 |
| 2018-03-16 | $6.24 | $6.26 | $6.23 | $6.25 | $4.09 | 162,393 |
| 2018-03-15 | $6.25 | $6.28 | $6.21 | $6.24 | $4.08 | 493,500 |
| 2018-03-14 | $6.34 | $6.34 | $6.23 | $6.25 | $4.09 | 884,924 |
| 2018-03-13 | $6.50 | $6.53 | $6.42 | $6.44 | $4.11 | 696,351 |
| 2018-03-12 | $6.50 | $6.52 | $6.46 | $6.47 | $4.13 | 574,702 |
| 2018-03-09 | $6.44 | $6.50 | $6.43 | $6.49 | $4.15 | 565,179 |
| 2018-03-08 | $6.37 | $6.40 | $6.34 | $6.40 | $4.09 | 775,261 |
| 2018-03-07 | $6.28 | $6.34 | $6.27 | $6.34 | $4.05 | 660,501 |
| 2018-03-06 | $6.33 | $6.33 | $6.28 | $6.32 | $4.04 | 633,784 |
| 2018-03-05 | $6.18 | $6.31 | $6.18 | $6.30 | $4.03 | 707,112 |
| 2018-03-02 | $6.18 | $6.24 | $6.12 | $6.22 | $3.97 | 507,193 |
| 2018-03-01 | $6.30 | $6.32 | $6.16 | $6.22 | $3.97 | 932,859 |
| 2018-02-28 | $6.35 | $6.40 | $6.30 | $6.31 | $4.03 | 533,234 |
| 2018-02-27 | $6.39 | $6.41 | $6.33 | $6.35 | $4.06 | 660,940 |
| 2018-02-26 | $6.36 | $6.44 | $6.35 | $6.39 | $4.08 | 727,546 |
| 2018-02-23 | $6.27 | $6.34 | $6.27 | $6.33 | $4.04 | 364,226 |
| 2018-02-22 | $6.26 | $6.29 | $6.22 | $6.25 | $3.99 | 477,773 |
| 2018-02-21 | $6.27 | $6.32 | $6.24 | $6.25 | $3.99 | 506,042 |
| 2018-02-20 | $6.30 | $6.32 | $6.22 | $6.25 | $3.99 | 593,890 |
| 2018-02-16 | $6.27 | $6.35 | $6.27 | $6.33 | $4.04 | 492,190 |
| 2018-02-15 | $6.26 | $6.28 | $6.22 | $6.26 | $4.00 | 654,278 |
| 2018-02-14 | $6.09 | $6.24 | $6.08 | $6.23 | $3.98 | 589,973 |
| 2018-02-13 | $6.10 | $6.13 | $6.07 | $6.11 | $3.90 | 653,593 |
| 2018-02-12 | $6.10 | $6.15 | $6.04 | $6.11 | $3.90 | 1,181,462 |
| 2018-02-09 | $6.06 | $6.10 | $5.87 | $6.05 | $3.87 | 2,057,102 |
| 2018-02-08 | $6.23 | $6.23 | $6.01 | $6.01 | $3.84 | 1,396,860 |
| 2018-02-07 | $6.19 | $6.28 | $6.16 | $6.20 | $3.96 | 1,159,539 |
| 2018-02-06 | $6.01 | $6.24 | $5.95 | $6.22 | $3.97 | 2,066,542 |
| 2018-02-05 | $6.30 | $6.35 | $6.05 | $6.11 | $3.90 | 1,594,284 |
| 2018-02-02 | $6.44 | $6.47 | $6.35 | $6.37 | $4.07 | 1,222,215 |
| 2018-02-01 | $6.46 | $6.52 | $6.46 | $6.49 | $4.15 | 531,519 |
| 2018-01-31 | $6.50 | $6.54 | $6.47 | $6.50 | $4.15 | 1,164,069 |
| 2018-01-30 | $6.52 | $6.52 | $6.46 | $6.48 | $4.14 | 1,298,166 |
| 2018-01-29 | $6.63 | $6.64 | $6.55 | $6.55 | $4.19 | 845,098 |
| 2018-01-26 | $6.58 | $6.65 | $6.57 | $6.64 | $4.24 | 1,177,827 |
| 2018-01-25 | $6.59 | $6.61 | $6.55 | $6.55 | $4.19 | 559,108 |
| 2018-01-24 | $6.56 | $6.61 | $6.54 | $6.56 | $4.19 | 1,224,478 |
| 2018-01-23 | $6.53 | $6.56 | $6.51 | $6.56 | $4.19 | 585,277 |
| 2018-01-22 | $6.48 | $6.51 | $6.47 | $6.50 | $4.15 | 930,223 |
| 2018-01-19 | $6.45 | $6.49 | $6.45 | $6.49 | $4.15 | 604,292 |
| 2018-01-18 | $6.45 | $6.46 | $6.41 | $6.42 | $4.10 | 973,872 |
| 2018-01-17 | $6.47 | $6.47 | $6.43 | $6.46 | $4.13 | 859,250 |
| 2018-01-16 | $6.48 | $6.51 | $6.41 | $6.43 | $4.11 | 2,198,518 |
| 2018-01-12 | $6.37 | $6.45 | $6.36 | $6.45 | $4.12 | 814,573 |
| 2018-01-11 | $6.32 | $6.40 | $6.31 | $6.40 | $4.09 | 1,068,369 |
| 2018-01-10 | $6.34 | $6.34 | $6.29 | $6.31 | $4.03 | 876,818 |
| 2018-01-09 | $6.35 | $6.35 | $6.32 | $6.34 | $4.05 | 884,859 |
| 2018-01-08 | $6.32 | $6.33 | $6.30 | $6.33 | $4.04 | 760,605 |
| 2018-01-05 | $6.32 | $6.32 | $6.29 | $6.32 | $4.04 | 773,941 |
| 2018-01-04 | $6.28 | $6.30 | $6.26 | $6.30 | $4.03 | 685,629 |
| 2018-01-03 | $6.23 | $6.26 | $6.20 | $6.25 | $3.99 | 723,765 |
| 2018-01-02 | $6.20 | $6.21 | $6.18 | $6.20 | $3.96 | 727,233 |
| 2017-12-29 | $6.22 | $6.22 | $6.18 | $6.19 | $3.96 | 730,415 |
| 2017-12-28 | $6.19 | $6.20 | $6.17 | $6.20 | $3.96 | 791,291 |
| 2017-12-27 | $6.19 | $6.20 | $6.16 | $6.19 | $3.96 | 574,894 |
| 2017-12-26 | $6.21 | $6.21 | $6.18 | $6.18 | $3.95 | 544,293 |
| 2017-12-22 | $6.19 | $6.21 | $6.18 | $6.20 | $3.96 | 843,668 |
| 2017-12-21 | $6.18 | $6.20 | $6.17 | $6.19 | $3.96 | 1,166,332 |
| 2017-12-20 | $6.15 | $6.21 | $6.09 | $6.18 | $3.95 | 1,848,336 |
| 2017-12-19 | $6.17 | $6.19 | $6.13 | $6.14 | $3.92 | 2,032,200 |
| 2017-12-18 | $6.21 | $6.32 | $6.13 | $6.21 | $3.97 | 2,994,480 |
| 2017-12-15 | $6.13 | $6.19 | $6.10 | $6.17 | $3.94 | 1,373,379 |
| 2017-12-14 | $6.17 | $6.17 | $6.04 | $6.08 | $3.88 | 1,969,342 |
| 2017-12-13 | $6.20 | $6.25 | $6.16 | $6.16 | $3.94 | 971,071 |
| 2017-12-12 | $6.20 | $6.23 | $6.12 | $6.20 | $3.96 | 1,249,361 |
| 2017-12-11 | $6.27 | $6.29 | $6.17 | $6.22 | $3.97 | 1,222,989 |
| 2017-12-08 | $6.18 | $6.37 | $6.15 | $6.33 | $4.04 | 1,173,031 |
| 2017-12-07 | $6.21 | $6.22 | $6.15 | $6.18 | $3.95 | 571,878 |
| 2017-12-06 | $6.40 | $6.50 | $6.38 | $6.40 | $3.99 | 795,017 |
| 2017-12-05 | $6.34 | $6.43 | $6.33 | $6.41 | $3.99 | 1,112,971 |
| 2017-12-04 | $6.30 | $6.36 | $6.30 | $6.34 | $3.95 | 825,102 |
| 2017-12-01 | $6.23 | $6.28 | $6.17 | $6.28 | $3.91 | 1,062,374 |
| 2017-11-30 | $6.18 | $6.26 | $6.17 | $6.25 | $3.89 | 948,862 |
| 2017-11-29 | $6.15 | $6.18 | $6.14 | $6.15 | $3.83 | 629,565 |
| 2017-11-28 | $6.12 | $6.17 | $6.11 | $6.14 | $3.82 | 647,461 |
| 2017-11-27 | $6.16 | $6.17 | $6.10 | $6.11 | $3.81 | 518,898 |
| 2017-11-24 | $6.12 | $6.18 | $6.12 | $6.13 | $3.82 | 289,506 |
| 2017-11-22 | $6.08 | $6.15 | $6.08 | $6.14 | $3.82 | 651,412 |
| 2017-11-21 | $6.06 | $6.10 | $6.05 | $6.06 | $3.77 | 572,153 |
| 2017-11-20 | $6.07 | $6.09 | $6.04 | $6.05 | $3.77 | 436,246 |
| 2017-11-17 | $6.04 | $6.07 | $6.01 | $6.06 | $3.77 | 535,769 |
| 2017-11-16 | $5.99 | $6.03 | $5.96 | $6.02 | $3.75 | 808,148 |
| 2017-11-15 | $6.00 | $6.01 | $5.97 | $5.99 | $3.73 | 704,294 |
| 2017-11-14 | $6.01 | $6.02 | $5.98 | $6.02 | $3.75 | 1,631,430 |
| 2017-11-13 | $6.01 | $6.04 | $5.97 | $6.00 | $3.74 | 679,528 |
| 2017-11-10 | $6.02 | $6.03 | $5.99 | $6.01 | $3.74 | 798,612 |
| 2017-11-09 | $6.02 | $6.04 | $5.96 | $6.04 | $3.76 | 656,261 |
| 2017-11-08 | $6.06 | $6.07 | $6.02 | $6.03 | $3.76 | 409,729 |
| 2017-11-07 | $6.06 | $6.06 | $6.03 | $6.04 | $3.76 | 388,909 |
| 2017-11-06 | $6.02 | $6.07 | $6.01 | $6.05 | $3.77 | 475,163 |
| 2017-11-03 | $6.00 | $6.08 | $5.95 | $6.02 | $3.75 | 1,107,272 |
| 2017-11-02 | $6.20 | $6.23 | $6.14 | $6.14 | $3.79 | 1,038,216 |
| 2017-11-01 | $6.22 | $6.23 | $6.19 | $6.20 | $3.83 | 1,020,191 |
| 2017-10-31 | $6.17 | $6.22 | $6.17 | $6.19 | $3.82 | 838,101 |
| 2017-10-30 | $6.03 | $6.16 | $6.03 | $6.15 | $3.80 | 978,147 |
| 2017-10-27 | $6.13 | $6.18 | $6.07 | $6.09 | $3.76 | 1,847,377 |
| 2017-10-26 | $6.39 | $6.42 | $5.95 | $6.18 | $3.82 | 3,591,522 |
| 2017-10-25 | $6.52 | $6.52 | $6.43 | $6.43 | $3.97 | 426,956 |
| 2017-10-24 | $6.52 | $6.54 | $6.52 | $6.54 | $4.04 | 276,602 |
| 2017-10-23 | $6.53 | $6.53 | $6.50 | $6.52 | $4.03 | 231,347 |
| 2017-10-20 | $6.52 | $6.54 | $6.50 | $6.50 | $4.02 | 339,760 |
| 2017-10-19 | $6.49 | $6.52 | $6.45 | $6.50 | $4.02 | 228,552 |
| 2017-10-18 | $6.55 | $6.57 | $6.51 | $6.51 | $4.02 | 471,897 |
| 2017-10-17 | $6.53 | $6.57 | $6.53 | $6.56 | $4.05 | 196,761 |
| 2017-10-16 | $6.53 | $6.58 | $6.53 | $6.53 | $4.03 | 350,491 |
| 2017-10-13 | $6.55 | $6.57 | $6.53 | $6.53 | $4.03 | 307,186 |
| 2017-10-12 | $6.55 | $6.56 | $6.52 | $6.54 | $4.04 | 220,070 |
| 2017-10-11 | $6.53 | $6.57 | $6.53 | $6.54 | $4.04 | 220,810 |
| 2017-10-10 | $6.53 | $6.54 | $6.51 | $6.53 | $4.03 | 217,734 |
| 2017-10-09 | $6.50 | $6.56 | $6.50 | $6.50 | $4.02 | 330,444 |
| 2017-10-06 | $6.56 | $6.57 | $6.50 | $6.50 | $4.02 | 554,429 |
| 2017-10-05 | $6.55 | $6.59 | $6.55 | $6.59 | $4.07 | 277,144 |
| 2017-10-04 | $6.50 | $6.56 | $6.50 | $6.55 | $4.05 | 279,092 |
| 2017-10-03 | $6.52 | $6.54 | $6.51 | $6.52 | $4.03 | 297,463 |
| 2017-10-02 | $6.52 | $6.55 | $6.51 | $6.52 | $4.03 | 330,094 |
| 2017-09-29 | $6.49 | $6.52 | $6.48 | $6.50 | $4.02 | 362,743 |
| 2017-09-28 | $6.47 | $6.49 | $6.47 | $6.49 | $4.01 | 222,083 |
| 2017-09-27 | $6.47 | $6.49 | $6.45 | $6.47 | $4.00 | 264,972 |
| 2017-09-26 | $6.48 | $6.49 | $6.43 | $6.44 | $3.98 | 464,749 |
| 2017-09-25 | $6.43 | $6.48 | $6.42 | $6.47 | $4.00 | 658,635 |
| 2017-09-22 | $6.42 | $6.45 | $6.40 | $6.41 | $3.96 | 883,217 |
| 2017-09-21 | $6.41 | $6.42 | $6.39 | $6.41 | $3.96 | 328,865 |
| 2017-09-20 | $6.39 | $6.42 | $6.38 | $6.40 | $3.95 | 549,696 |
| 2017-09-19 | $6.35 | $6.40 | $6.35 | $6.38 | $3.94 | 300,093 |
| 2017-09-18 | $6.36 | $6.37 | $6.33 | $6.37 | $3.94 | 267,148 |
| 2017-09-15 | $6.30 | $6.34 | $6.30 | $6.34 | $3.92 | 283,099 |
| 2017-09-14 | $6.33 | $6.36 | $6.27 | $6.30 | $3.89 | 503,914 |
| 2017-09-13 | $6.47 | $6.50 | $6.46 | $6.49 | $3.92 | 367,858 |
| 2017-09-12 | $6.42 | $6.47 | $6.41 | $6.47 | $3.90 | 376,731 |
| 2017-09-11 | $6.40 | $6.43 | $6.39 | $6.41 | $3.87 | 299,696 |
| 2017-09-08 | $6.34 | $6.42 | $6.31 | $6.36 | $3.84 | 379,990 |
| 2017-09-07 | $6.35 | $6.37 | $6.35 | $6.37 | $3.84 | 319,951 |
| 2017-09-06 | $6.31 | $6.37 | $6.30 | $6.36 | $3.84 | 447,053 |
| 2017-09-05 | $6.31 | $6.33 | $6.29 | $6.30 | $3.80 | 370,010 |
| 2017-09-01 | $6.33 | $6.35 | $6.30 | $6.34 | $3.83 | 209,881 |
| 2017-08-31 | $6.29 | $6.33 | $6.27 | $6.32 | $3.81 | 211,988 |
| 2017-08-30 | $6.26 | $6.28 | $6.24 | $6.27 | $3.78 | 253,980 |
| 2017-08-29 | $6.18 | $6.27 | $6.18 | $6.27 | $3.78 | 273,657 |
| 2017-08-28 | $6.25 | $6.26 | $6.20 | $6.20 | $3.74 | 218,498 |
| 2017-08-25 | $6.24 | $6.25 | $6.20 | $6.24 | $3.77 | 275,818 |
| 2017-08-24 | $6.21 | $6.23 | $6.20 | $6.22 | $3.75 | 268,365 |
| 2017-08-23 | $6.21 | $6.24 | $6.18 | $6.22 | $3.75 | 291,828 |
| 2017-08-22 | $6.16 | $6.24 | $6.16 | $6.24 | $3.77 | 203,252 |
| 2017-08-21 | $6.15 | $6.16 | $6.13 | $6.13 | $3.70 | 302,827 |
| 2017-08-18 | $6.18 | $6.19 | $6.15 | $6.15 | $3.71 | 382,011 |
| 2017-08-17 | $6.22 | $6.24 | $6.18 | $6.19 | $3.74 | 258,075 |
| 2017-08-16 | $6.24 | $6.26 | $6.22 | $6.22 | $3.75 | 377,919 |
| 2017-08-15 | $6.25 | $6.26 | $6.23 | $6.25 | $3.77 | 250,086 |
| 2017-08-14 | $6.19 | $6.26 | $6.19 | $6.24 | $3.77 | 342,257 |
| 2017-08-11 | $6.11 | $6.20 | $6.10 | $6.17 | $3.72 | 683,148 |
| 2017-08-10 | $6.26 | $6.26 | $6.10 | $6.15 | $3.71 | 906,617 |
| 2017-08-09 | $6.30 | $6.32 | $6.26 | $6.28 | $3.79 | 379,919 |
| 2017-08-08 | $6.34 | $6.36 | $6.31 | $6.32 | $3.81 | 336,954 |
| 2017-08-07 | $6.31 | $6.36 | $6.31 | $6.35 | $3.83 | 554,411 |
| 2017-08-04 | $6.29 | $6.32 | $6.28 | $6.32 | $3.81 | 447,785 |
| 2017-08-03 | $6.31 | $6.33 | $6.28 | $6.28 | $3.79 | 426,666 |
| 2017-08-02 | $6.30 | $6.32 | $6.28 | $6.31 | $3.81 | 303,442 |
| 2017-08-01 | $6.31 | $6.33 | $6.29 | $6.29 | $3.80 | 371,946 |
| 2017-07-31 | $6.30 | $6.33 | $6.29 | $6.29 | $3.80 | 420,357 |
| 2017-07-28 | $6.28 | $6.33 | $6.28 | $6.29 | $3.80 | 253,185 |
| 2017-07-27 | $6.32 | $6.35 | $6.29 | $6.31 | $3.81 | 270,209 |
| 2017-07-26 | $6.34 | $6.36 | $6.29 | $6.29 | $3.80 | 402,579 |
| 2017-07-25 | $6.30 | $6.34 | $6.30 | $6.34 | $3.83 | 248,722 |
| 2017-07-24 | $6.29 | $6.32 | $6.27 | $6.28 | $3.79 | 372,300 |
| 2017-07-21 | $6.30 | $6.31 | $6.29 | $6.29 | $3.80 | 214,436 |
| 2017-07-20 | $6.26 | $6.31 | $6.26 | $6.31 | $3.81 | 363,098 |
| 2017-07-19 | $6.30 | $6.31 | $6.23 | $6.23 | $3.76 | 583,259 |
| 2017-07-18 | $6.25 | $6.30 | $6.23 | $6.29 | $3.80 | 454,716 |
| 2017-07-17 | $6.21 | $6.26 | $6.18 | $6.26 | $3.78 | 366,633 |
| 2017-07-14 | $6.23 | $6.25 | $6.19 | $6.20 | $3.74 | 611,522 |
| 2017-07-13 | $6.23 | $6.23 | $6.20 | $6.22 | $3.75 | 222,030 |
| 2017-07-12 | $6.21 | $6.24 | $6.21 | $6.22 | $3.75 | 306,154 |
| 2017-07-11 | $6.18 | $6.20 | $6.17 | $6.20 | $3.74 | 245,407 |
| 2017-07-10 | $6.19 | $6.22 | $6.18 | $6.18 | $3.73 | 323,371 |
| 2017-07-07 | $6.17 | $6.20 | $6.17 | $6.20 | $3.74 | 325,967 |
| 2017-07-06 | $6.18 | $6.19 | $6.14 | $6.16 | $3.72 | 318,357 |
| 2017-07-05 | $6.19 | $6.23 | $6.17 | $6.20 | $3.74 | 312,238 |
| 2017-07-03 | $6.19 | $6.22 | $6.19 | $6.20 | $3.74 | 205,100 |
| 2017-06-30 | $6.15 | $6.18 | $6.15 | $6.18 | $3.73 | 267,705 |
| 2017-06-29 | $6.19 | $6.19 | $6.12 | $6.14 | $3.71 | 233,119 |
| 2017-06-28 | $6.19 | $6.20 | $6.17 | $6.17 | $3.72 | 289,274 |
| 2017-06-27 | $6.16 | $6.19 | $6.16 | $6.18 | $3.73 | 537,139 |
| 2017-06-26 | $6.16 | $6.23 | $6.15 | $6.16 | $3.72 | 636,016 |
| 2017-06-23 | $6.14 | $6.17 | $6.11 | $6.14 | $3.71 | 822,164 |
| 2017-06-22 | $6.14 | $6.15 | $6.11 | $6.13 | $3.70 | 411,019 |
| 2017-06-21 | $6.14 | $6.16 | $6.12 | $6.14 | $3.71 | 356,263 |
| 2017-06-20 | $6.19 | $6.20 | $6.12 | $6.14 | $3.71 | 442,351 |
| 2017-06-19 | $6.15 | $6.20 | $6.15 | $6.18 | $3.73 | 430,951 |
| 2017-06-16 | $6.14 | $6.14 | $6.10 | $6.13 | $3.70 | 276,091 |
| 2017-06-15 | $6.14 | $6.14 | $6.10 | $6.13 | $3.70 | 348,364 |
| 2017-06-14 | $6.21 | $6.21 | $6.13 | $6.16 | $3.72 | 513,846 |
| 2017-06-13 | $6.31 | $6.36 | $6.30 | $6.33 | $3.73 | 553,034 |
| 2017-06-12 | $6.26 | $6.30 | $6.25 | $6.30 | $3.71 | 335,362 |
| 2017-06-09 | $6.31 | $6.33 | $6.25 | $6.27 | $3.69 | 533,369 |
| 2017-06-08 | $6.23 | $6.31 | $6.23 | $6.31 | $3.72 | 960,940 |
| 2017-06-07 | $6.24 | $6.26 | $6.23 | $6.23 | $3.67 | 360,035 |
| 2017-06-06 | $6.25 | $6.26 | $6.23 | $6.23 | $3.67 | 315,588 |
| 2017-06-05 | $6.27 | $6.28 | $6.25 | $6.28 | $3.70 | 210,767 |
| 2017-06-02 | $6.18 | $6.29 | $6.18 | $6.27 | $3.69 | 485,666 |
| 2017-06-01 | $6.13 | $6.19 | $6.13 | $6.18 | $3.64 | 457,041 |
| 2017-05-31 | $6.13 | $6.14 | $6.11 | $6.11 | $3.60 | 398,476 |
| 2017-05-30 | $6.14 | $6.15 | $6.13 | $6.14 | $3.62 | 247,113 |
| 2017-05-26 | $6.13 | $6.15 | $6.13 | $6.15 | $3.62 | 232,670 |
| 2017-05-25 | $6.12 | $6.15 | $6.12 | $6.13 | $3.61 | 390,242 |
| 2017-05-24 | $6.13 | $6.14 | $6.10 | $6.12 | $3.61 | 285,149 |
| 2017-05-23 | $6.12 | $6.13 | $6.10 | $6.12 | $3.61 | 334,231 |
| 2017-05-22 | $6.08 | $6.12 | $6.08 | $6.11 | $3.60 | 355,958 |
| 2017-05-19 | $6.05 | $6.08 | $6.04 | $6.07 | $3.58 | 295,131 |
| 2017-05-18 | $6.00 | $6.04 | $5.99 | $6.04 | $3.56 | 462,689 |
| 2017-05-17 | $6.08 | $6.08 | $5.98 | $6.00 | $3.53 | 770,351 |
| 2017-05-16 | $6.12 | $6.14 | $6.09 | $6.11 | $3.60 | 220,825 |
| 2017-05-15 | $6.07 | $6.13 | $6.07 | $6.12 | $3.61 | 239,696 |
| 2017-05-12 | $6.12 | $6.12 | $6.05 | $6.06 | $3.57 | 475,093 |
| 2017-05-11 | $6.11 | $6.12 | $6.08 | $6.11 | $3.60 | 433,089 |
| 2017-05-10 | $6.14 | $6.15 | $6.11 | $6.11 | $3.60 | 350,653 |
| 2017-05-09 | $6.16 | $6.16 | $6.12 | $6.13 | $3.61 | 3,452 |
| 2017-05-08 | $6.14 | $6.16 | $6.12 | $6.15 | $3.62 | 3,799 |
| 2017-05-05 | $6.11 | $6.13 | $6.10 | $6.12 | $3.61 | 398,613 |
| 2017-05-04 | $6.14 | $6.15 | $6.08 | $6.11 | $3.60 | 381,793 |
| 2017-05-03 | $6.15 | $6.15 | $6.11 | $6.12 | $3.61 | 593,658 |
| 2017-05-02 | $6.15 | $6.15 | $6.13 | $6.14 | $3.62 | 331,989 |
| 2017-05-01 | $6.15 | $6.17 | $6.13 | $6.15 | $3.62 | 440,142 |
| 2017-04-28 | $6.14 | $6.15 | $6.12 | $6.15 | $3.62 | 244,587 |
| 2017-04-27 | $6.12 | $6.14 | $6.11 | $6.13 | $3.61 | 263,680 |
| 2017-04-26 | $6.11 | $6.15 | $6.11 | $6.11 | $3.60 | 255,365 |
| 2017-04-25 | $6.08 | $6.14 | $6.07 | $6.12 | $3.61 | 402,035 |
| 2017-04-24 | $6.05 | $6.08 | $6.04 | $6.05 | $3.56 | 445,631 |
| 2017-04-21 | $6.02 | $6.02 | $6.00 | $6.02 | $3.55 | 284,794 |
| 2017-04-20 | $5.96 | $6.02 | $5.95 | $6.01 | $3.54 | 267,667 |
| 2017-04-19 | $5.95 | $5.97 | $5.94 | $5.94 | $3.50 | 316,181 |
| 2017-04-18 | $5.93 | $5.96 | $5.93 | $5.95 | $3.51 | 275,219 |
| 2017-04-17 | $5.95 | $5.95 | $5.92 | $5.95 | $3.51 | 232,881 |
| 2017-04-13 | $5.92 | $5.94 | $5.91 | $5.92 | $3.49 | 351,193 |
| 2017-04-12 | $5.93 | $5.95 | $5.92 | $5.94 | $3.50 | 367,697 |
| 2017-04-11 | $5.94 | $5.95 | $5.92 | $5.93 | $3.49 | 339,745 |
| 2017-04-10 | $5.95 | $5.97 | $5.94 | $5.97 | $3.52 | 384,131 |
| 2017-04-07 | $5.91 | $5.94 | $5.90 | $5.94 | $3.50 | 314,945 |
| 2017-04-06 | $5.89 | $5.93 | $5.89 | $5.93 | $3.49 | 298,840 |
| 2017-04-05 | $5.89 | $5.96 | $5.89 | $5.89 | $3.47 | 400,544 |
| 2017-04-04 | $5.88 | $5.90 | $5.86 | $5.88 | $3.46 | 500,991 |
| 2017-04-03 | $5.97 | $5.98 | $5.87 | $5.93 | $3.49 | 750,542 |
| 2017-03-31 | $5.97 | $5.99 | $5.96 | $5.97 | $3.52 | 346,792 |
| 2017-03-30 | $5.95 | $5.98 | $5.94 | $5.98 | $3.52 | 314,296 |
| 2017-03-29 | $5.96 | $6.00 | $5.91 | $5.93 | $3.49 | 921,796 |
| 2017-03-28 | $5.89 | $5.98 | $5.89 | $5.96 | $3.51 | 854,269 |
| 2017-03-27 | $5.84 | $5.91 | $5.81 | $5.90 | $3.48 | 1,178,122 |
| 2017-03-24 | $5.91 | $5.93 | $5.85 | $5.88 | $3.46 | 953,625 |
| 2017-03-23 | $5.85 | $5.90 | $5.85 | $5.89 | $3.47 | 381,605 |
| 2017-03-22 | $5.83 | $5.87 | $5.83 | $5.86 | $3.45 | 291,284 |
| 2017-03-21 | $5.97 | $5.98 | $5.85 | $5.85 | $3.45 | 471,240 |
| 2017-03-20 | $5.96 | $5.97 | $5.95 | $5.95 | $3.51 | 294,017 |
| 2017-03-17 | $5.95 | $5.98 | $5.93 | $5.97 | $3.52 | 325,152 |
| 2017-03-16 | $5.88 | $5.93 | $5.88 | $5.93 | $3.49 | 468,344 |
| 2017-03-15 | $5.88 | $5.91 | $5.87 | $5.89 | $3.47 | 519,111 |
| 2017-03-14 | $6.04 | $6.05 | $6.02 | $6.03 | $3.46 | 309,176 |
| 2017-03-13 | $6.03 | $6.08 | $6.03 | $6.07 | $3.49 | 558,610 |
| 2017-03-10 | $6.04 | $6.05 | $6.00 | $6.01 | $3.45 | 431,602 |
| 2017-03-09 | $6.01 | $6.04 | $5.97 | $5.99 | $3.44 | 505,772 |
| 2017-03-08 | $6.05 | $6.06 | $6.01 | $6.02 | $3.46 | 266,887 |
| 2017-03-07 | $6.06 | $6.06 | $6.04 | $6.05 | $3.48 | 344,405 |
| 2017-03-06 | $6.08 | $6.08 | $6.05 | $6.08 | $3.49 | 568,224 |
| 2017-03-03 | $6.08 | $6.11 | $6.07 | $6.09 | $3.50 | 321,958 |
| 2017-03-02 | $6.15 | $6.15 | $6.08 | $6.09 | $3.50 | 410,095 |
| 2017-03-01 | $6.09 | $6.14 | $6.08 | $6.14 | $3.53 | 442,076 |
| 2017-02-28 | $6.07 | $6.07 | $6.03 | $6.04 | $3.47 | 415,373 |
| 2017-02-27 | $6.05 | $6.06 | $6.03 | $6.05 | $3.48 | 319,563 |
| 2017-02-24 | $6.03 | $6.05 | $6.00 | $6.05 | $3.48 | 317,792 |
| 2017-02-23 | $6.04 | $6.06 | $6.02 | $6.04 | $3.47 | 304,122 |
| 2017-02-22 | $5.99 | $6.03 | $5.99 | $6.03 | $3.46 | 271,262 |
| 2017-02-21 | $5.95 | $6.01 | $5.95 | $6.00 | $3.45 | 694,438 |
| 2017-02-17 | $5.93 | $5.94 | $5.91 | $5.92 | $3.40 | 470,380 |
| 2017-02-16 | $5.97 | $5.98 | $5.90 | $5.93 | $3.41 | 445,278 |
| 2017-02-15 | $5.94 | $5.98 | $5.92 | $5.97 | $3.43 | 468,819 |
| 2017-02-14 | $5.93 | $5.95 | $5.91 | $5.95 | $3.42 | 259,668 |
| 2017-02-13 | $5.92 | $5.95 | $5.91 | $5.94 | $3.41 | 486,266 |
| 2017-02-10 | $5.85 | $5.89 | $5.85 | $5.89 | $3.38 | 390,704 |
| 2017-02-09 | $5.81 | $5.85 | $5.81 | $5.84 | $3.36 | 272,839 |
| 2017-02-08 | $5.75 | $5.80 | $5.75 | $5.80 | $3.33 | 390,194 |
| 2017-02-07 | $5.81 | $5.81 | $5.74 | $5.75 | $3.30 | 270,478 |
| 2017-02-06 | $5.77 | $5.80 | $5.75 | $5.80 | $3.33 | 226,153 |
| 2017-02-03 | $5.75 | $5.79 | $5.74 | $5.79 | $3.33 | 400,945 |
| 2017-02-02 | $5.71 | $5.75 | $5.70 | $5.74 | $3.30 | 302,160 |
| 2017-02-01 | $5.73 | $5.75 | $5.70 | $5.73 | $3.29 | 260,495 |
| 2017-01-31 | $5.69 | $5.71 | $5.66 | $5.71 | $3.28 | 364,945 |
| 2017-01-30 | $5.68 | $5.71 | $5.65 | $5.70 | $3.27 | 528,339 |
| 2017-01-27 | $5.73 | $5.73 | $5.70 | $5.73 | $3.29 | 355,297 |
| 2017-01-26 | $5.72 | $5.74 | $5.71 | $5.73 | $3.29 | 247,455 |
| 2017-01-25 | $5.69 | $5.73 | $5.69 | $5.70 | $3.27 | 308,337 |
| 2017-01-24 | $5.62 | $5.68 | $5.61 | $5.67 | $3.26 | 242,949 |
| 2017-01-23 | $5.61 | $5.63 | $5.60 | $5.60 | $3.22 | 181,510 |
| 2017-01-20 | $5.60 | $5.62 | $5.59 | $5.61 | $3.22 | 321,817 |
| 2017-01-19 | $5.61 | $5.62 | $5.55 | $5.58 | $3.21 | 344,187 |
| 2017-01-18 | $5.60 | $5.61 | $5.57 | $5.61 | $3.22 | 258,512 |
| 2017-01-17 | $5.59 | $5.61 | $5.56 | $5.59 | $3.21 | 360,222 |
| 2017-01-13 | $5.63 | $5.65 | $5.59 | $5.60 | $3.22 | 306,848 |
| 2017-01-12 | $5.63 | $5.63 | $5.57 | $5.60 | $3.22 | 386,681 |
| 2017-01-11 | $5.63 | $5.64 | $5.59 | $5.64 | $3.24 | 374,145 |
| 2017-01-10 | $5.60 | $5.64 | $5.60 | $5.62 | $3.23 | 312,845 |
| 2017-01-09 | $5.63 | $5.70 | $5.56 | $5.60 | $3.22 | 741,706 |
| 2017-01-06 | $5.61 | $5.63 | $5.60 | $5.63 | $3.23 | 392,845 |
| 2017-01-05 | $5.59 | $5.62 | $5.56 | $5.60 | $3.22 | 481,155 |
| 2017-01-04 | $5.55 | $5.64 | $5.55 | $5.62 | $3.23 | 448,193 |
| 2017-01-03 | $5.54 | $5.56 | $5.51 | $5.55 | $3.19 | 426,364 |
| 2016-12-30 | $5.52 | $5.53 | $5.50 | $5.52 | $3.17 | 476,399 |
| 2016-12-29 | $5.54 | $5.56 | $5.51 | $5.52 | $3.17 | 425,161 |
| 2016-12-28 | $5.60 | $5.61 | $5.54 | $5.55 | $3.19 | 279,177 |
| 2016-12-27 | $5.60 | $5.64 | $5.59 | $5.59 | $3.21 | 445,893 |
| 2016-12-23 | $5.63 | $5.63 | $5.57 | $5.60 | $3.22 | 362,373 |
| 2016-12-22 | $5.66 | $5.68 | $5.62 | $5.63 | $3.23 | 305,350 |
| 2016-12-21 | $5.62 | $5.68 | $5.62 | $5.67 | $3.26 | 688,068 |
| 2016-12-20 | $5.58 | $5.66 | $5.58 | $5.61 | $3.22 | 844,329 |
| 2016-12-19 | $5.59 | $5.65 | $5.58 | $5.61 | $3.22 | 1,147,677 |
| 2016-12-16 | $5.60 | $5.63 | $5.57 | $5.59 | $3.21 | 909,893 |
| 2016-12-15 | $5.55 | $5.60 | $5.53 | $5.57 | $3.20 | 468,699 |
| 2016-12-14 | $5.56 | $5.59 | $5.53 | $5.56 | $3.19 | 254,527 |
| 2016-12-13 | $5.60 | $5.61 | $5.57 | $5.58 | $3.21 | 450,379 |
| 2016-12-12 | $5.58 | $5.58 | $5.55 | $5.56 | $3.19 | 543,731 |
| 2016-12-09 | $5.58 | $5.64 | $5.56 | $5.58 | $3.21 | 489,388 |
| 2016-12-08 | $5.61 | $5.63 | $5.59 | $5.59 | $3.21 | 471,619 |
| 2016-12-07 | $5.57 | $5.65 | $5.54 | $5.65 | $3.25 | 447,486 |
| 2016-12-06 | $5.67 | $5.70 | $5.65 | $5.69 | $3.18 | 470,324 |
| 2016-12-05 | $5.62 | $5.68 | $5.62 | $5.68 | $3.18 | 587,513 |
| 2016-12-02 | $5.60 | $5.62 | $5.58 | $5.60 | $3.13 | 325,545 |
| 2016-12-01 | $5.64 | $5.64 | $5.57 | $5.58 | $3.12 | 262,101 |
| 2016-11-30 | $5.65 | $5.65 | $5.61 | $5.62 | $3.15 | 411,584 |
| 2016-11-29 | $5.59 | $5.64 | $5.59 | $5.62 | $3.15 | 276,295 |
| 2016-11-28 | $5.61 | $5.64 | $5.59 | $5.61 | $3.14 | 262,761 |
| 2016-11-25 | $5.63 | $5.65 | $5.62 | $5.64 | $3.16 | 101,817 |
| 2016-11-23 | $5.58 | $5.62 | $5.54 | $5.61 | $3.14 | 322,912 |
| 2016-11-22 | $5.53 | $5.59 | $5.51 | $5.59 | $3.13 | 665,795 |
| 2016-11-21 | $5.45 | $5.52 | $5.45 | $5.50 | $3.08 | 426,413 |
| 2016-11-18 | $5.42 | $5.46 | $5.42 | $5.44 | $3.04 | 300,872 |
| 2016-11-17 | $5.46 | $5.48 | $5.43 | $5.44 | $3.04 | 393,695 |
| 2016-11-16 | $5.40 | $5.49 | $5.40 | $5.46 | $3.06 | 396,282 |
| 2016-11-15 | $5.37 | $5.44 | $5.36 | $5.44 | $3.04 | 338,848 |
| 2016-11-14 | $5.31 | $5.35 | $5.31 | $5.33 | $2.98 | 422,263 |
| 2016-11-11 | $5.33 | $5.34 | $5.29 | $5.31 | $2.97 | 322,306 |
| 2016-11-10 | $5.33 | $5.36 | $5.28 | $5.33 | $2.98 | 390,395 |
| 2016-11-09 | $5.20 | $5.31 | $5.20 | $5.29 | $2.96 | 383,420 |
| 2016-11-08 | $5.24 | $5.25 | $5.21 | $5.25 | $2.94 | 279,309 |
| 2016-11-07 | $5.25 | $5.25 | $5.20 | $5.22 | $2.92 | 500,569 |
| 2016-11-04 | $5.13 | $5.19 | $5.13 | $5.15 | $2.88 | 352,943 |
| 2016-11-03 | $5.15 | $5.17 | $5.13 | $5.13 | $2.87 | 338,044 |
| 2016-11-02 | $5.21 | $5.23 | $5.15 | $5.15 | $2.88 | 483,396 |
| 2016-11-01 | $5.28 | $5.31 | $5.21 | $5.25 | $2.94 | 578,230 |
| 2016-10-31 | $5.32 | $5.32 | $5.27 | $5.28 | $2.96 | 236,974 |
| 2016-10-28 | $5.33 | $5.33 | $5.28 | $5.28 | $2.96 | 166,970 |
| 2016-10-27 | $5.33 | $5.35 | $5.32 | $5.32 | $2.98 | 231,626 |
| 2016-10-26 | $5.30 | $5.33 | $5.28 | $5.31 | $2.97 | 290,276 |
| 2016-10-25 | $5.35 | $5.35 | $5.30 | $5.32 | $2.97 | 386,790 |
| 2016-10-24 | $5.33 | $5.37 | $5.32 | $5.35 | $2.99 | 339,585 |
| 2016-10-21 | $5.25 | $5.33 | $5.24 | $5.33 | $2.98 | 289,113 |
| 2016-10-20 | $5.30 | $5.32 | $5.26 | $5.27 | $2.95 | 492,336 |
| 2016-10-19 | $5.31 | $5.33 | $5.29 | $5.30 | $2.97 | 325,385 |
| 2016-10-18 | $5.36 | $5.37 | $5.29 | $5.30 | $2.97 | 304,643 |
| 2016-10-17 | $5.37 | $5.39 | $5.29 | $5.29 | $2.96 | 213,303 |
| 2016-10-14 | $5.37 | $5.39 | $5.36 | $5.37 | $3.01 | 199,093 |
| 2016-10-13 | $5.35 | $5.38 | $5.34 | $5.34 | $2.99 | 410,643 |
| 2016-10-12 | $5.40 | $5.43 | $5.40 | $5.42 | $3.03 | 277,966 |
| 2016-10-11 | $5.49 | $5.49 | $5.40 | $5.41 | $3.03 | 364,990 |
| 2016-10-10 | $5.53 | $5.54 | $5.49 | $5.49 | $3.07 | 304,514 |
| 2016-10-07 | $5.56 | $5.56 | $5.53 | $5.53 | $3.09 | 135,452 |
| 2016-10-06 | $5.56 | $5.56 | $5.51 | $5.55 | $3.11 | 405,385 |
| 2016-10-05 | $5.58 | $5.61 | $5.53 | $5.54 | $3.10 | 388,447 |
| 2016-10-04 | $5.61 | $5.63 | $5.54 | $5.54 | $3.10 | 356,539 |
| 2016-10-03 | $5.62 | $5.65 | $5.60 | $5.63 | $3.15 | 322,038 |
| 2016-09-30 | $5.58 | $5.64 | $5.57 | $5.64 | $3.16 | 282,392 |
| 2016-09-29 | $5.62 | $5.63 | $5.54 | $5.55 | $3.11 | 374,157 |
| 2016-09-28 | $5.61 | $5.65 | $5.58 | $5.61 | $3.14 | 733,574 |
| 2016-09-27 | $5.54 | $5.61 | $5.52 | $5.59 | $3.13 | 927,465 |
| 2016-09-26 | $5.55 | $5.59 | $5.50 | $5.52 | $3.09 | 1,222,549 |
| 2016-09-23 | $5.63 | $5.63 | $5.56 | $5.58 | $3.12 | 906,204 |
| 2016-09-22 | $5.57 | $5.63 | $5.55 | $5.63 | $3.15 | 611,000 |
| 2016-09-21 | $5.47 | $5.52 | $5.45 | $5.52 | $3.09 | 249,379 |
| 2016-09-20 | $5.49 | $5.50 | $5.46 | $5.47 | $3.06 | 356,541 |
| 2016-09-19 | $5.49 | $5.49 | $5.42 | $5.44 | $3.04 | 465,318 |
| 2016-09-16 | $5.46 | $5.48 | $5.43 | $5.45 | $3.05 | 237,695 |
| 2016-09-15 | $5.46 | $5.49 | $5.44 | $5.46 | $3.06 | 257,641 |
| 2016-09-14 | $5.49 | $5.52 | $5.41 | $5.46 | $3.06 | 724,190 |
| 2016-09-13 | $5.69 | $5.69 | $5.61 | $5.64 | $3.07 | 545,897 |
| 2016-09-12 | $5.67 | $5.72 | $5.66 | $5.71 | $3.11 | 577,524 |
| 2016-09-09 | $5.79 | $5.79 | $5.69 | $5.70 | $3.10 | 478,121 |
| 2016-09-08 | $5.83 | $5.85 | $5.81 | $5.84 | $3.18 | 268,788 |
| 2016-09-07 | $5.84 | $5.85 | $5.82 | $5.85 | $3.19 | 254,057 |
| 2016-09-06 | $5.79 | $5.83 | $5.79 | $5.83 | $3.18 | 286,121 |
| 2016-09-02 | $5.79 | $5.79 | $5.75 | $5.78 | $3.15 | 254,435 |
| 2016-09-01 | $5.75 | $5.75 | $5.68 | $5.75 | $3.13 | 306,903 |
| 2016-08-31 | $5.80 | $5.80 | $5.67 | $5.73 | $3.12 | 797,215 |
| 2016-08-30 | $5.81 | $5.83 | $5.79 | $5.79 | $3.15 | 163,637 |
| 2016-08-29 | $5.81 | $5.83 | $5.79 | $5.82 | $3.17 | 237,987 |
| 2016-08-26 | $5.82 | $5.83 | $5.76 | $5.79 | $3.15 | 325,904 |
| 2016-08-25 | $5.83 | $5.83 | $5.80 | $5.81 | $3.16 | 396,717 |
| 2016-08-24 | $5.87 | $5.87 | $5.83 | $5.84 | $3.18 | 297,557 |
| 2016-08-23 | $5.87 | $5.89 | $5.86 | $5.87 | $3.20 | 252,535 |
| 2016-08-22 | $5.81 | $5.85 | $5.80 | $5.84 | $3.18 | 275,179 |
| 2016-08-19 | $5.81 | $5.83 | $5.79 | $5.83 | $3.18 | 311,793 |
| 2016-08-18 | $5.82 | $5.83 | $5.79 | $5.80 | $3.16 | 243,188 |
| 2016-08-17 | $5.80 | $5.81 | $5.76 | $5.81 | $3.16 | 184,452 |
| 2016-08-16 | $5.80 | $5.82 | $5.79 | $5.81 | $3.16 | 301,786 |
| 2016-08-15 | $5.79 | $5.83 | $5.78 | $5.82 | $3.17 | 334,627 |
| 2016-08-12 | $5.78 | $5.80 | $5.77 | $5.78 | $3.15 | 212,200 |
| 2016-08-11 | $5.76 | $5.78 | $5.75 | $5.78 | $3.15 | 213,446 |
| 2016-08-10 | $5.74 | $5.75 | $5.71 | $5.74 | $3.13 | 260,168 |
| 2016-08-09 | $5.72 | $5.73 | $5.70 | $5.72 | $3.12 | 126,410 |
| 2016-08-08 | $5.73 | $5.78 | $5.68 | $5.70 | $3.10 | 354,753 |
| 2016-08-05 | $5.71 | $5.73 | $5.69 | $5.71 | $3.11 | 298,968 |
| 2016-08-04 | $5.65 | $5.67 | $5.64 | $5.67 | $3.09 | 324,348 |
| 2016-08-03 | $5.66 | $5.67 | $5.65 | $5.67 | $3.09 | 264,373 |
| 2016-08-02 | $5.76 | $5.76 | $5.66 | $5.66 | $3.08 | 247,243 |
| 2016-08-01 | $5.72 | $5.77 | $5.72 | $5.77 | $3.14 | 177,625 |
| 2016-07-29 | $5.71 | $5.75 | $5.71 | $5.74 | $3.13 | 293,088 |
| 2016-07-28 | $5.69 | $5.71 | $5.67 | $5.70 | $3.10 | 337,516 |
| 2016-07-27 | $5.72 | $5.73 | $5.71 | $5.73 | $3.12 | 227,855 |
| 2016-07-26 | $5.70 | $5.72 | $5.69 | $5.69 | $3.10 | 245,223 |
| 2016-07-25 | $5.67 | $5.71 | $5.67 | $5.70 | $3.10 | 179,613 |
| 2016-07-22 | $5.65 | $5.72 | $5.65 | $5.71 | $3.11 | 193,263 |
| 2016-07-21 | $5.73 | $5.74 | $5.65 | $5.65 | $3.08 | 509,270 |
| 2016-07-20 | $5.71 | $5.74 | $5.69 | $5.72 | $3.12 | 433,081 |
| 2016-07-19 | $5.68 | $5.70 | $5.67 | $5.68 | $3.09 | 271,255 |
| 2016-07-18 | $5.70 | $5.72 | $5.68 | $5.71 | $3.11 | 370,093 |
| 2016-07-15 | $5.71 | $5.73 | $5.67 | $5.68 | $3.09 | 243,118 |
| 2016-07-14 | $5.70 | $5.73 | $5.68 | $5.71 | $3.11 | 370,603 |
| 2016-07-13 | $5.70 | $5.70 | $5.67 | $5.67 | $3.09 | 165,608 |
| 2016-07-12 | $5.65 | $5.69 | $5.64 | $5.69 | $3.10 | 425,586 |
| 2016-07-11 | $5.61 | $5.65 | $5.60 | $5.63 | $3.07 | 397,053 |
| 2016-07-08 | $5.58 | $5.62 | $5.57 | $5.60 | $3.05 | 336,616 |
| 2016-07-07 | $5.54 | $5.56 | $5.51 | $5.51 | $3.00 | 209,553 |
| 2016-07-06 | $5.48 | $5.51 | $5.45 | $5.51 | $3.00 | 240,230 |
| 2016-07-05 | $5.52 | $5.52 | $5.48 | $5.51 | $3.00 | 332,761 |
| 2016-07-01 | $5.51 | $5.56 | $5.51 | $5.55 | $3.02 | 296,748 |
| 2016-06-30 | $5.48 | $5.51 | $5.47 | $5.49 | $2.99 | 386,672 |
| 2016-06-29 | $5.42 | $5.45 | $5.41 | $5.45 | $2.97 | 386,298 |
| 2016-06-28 | $5.38 | $5.38 | $5.34 | $5.37 | $2.93 | 428,675 |
| 2016-06-27 | $5.40 | $5.40 | $5.27 | $5.31 | $2.89 | 959,549 |
| 2016-06-24 | $5.35 | $5.54 | $5.35 | $5.45 | $2.97 | 1,779,684 |
| 2016-06-23 | $5.63 | $5.65 | $5.60 | $5.65 | $3.08 | 885,626 |
| 2016-06-22 | $5.53 | $5.55 | $5.52 | $5.54 | $3.02 | 280,572 |
| 2016-06-21 | $5.51 | $5.53 | $5.49 | $5.53 | $3.01 | 214,608 |
| 2016-06-20 | $5.54 | $5.57 | $5.50 | $5.51 | $3.00 | 435,283 |
| 2016-06-17 | $5.43 | $5.48 | $5.43 | $5.45 | $2.97 | 194,344 |
| 2016-06-16 | $5.47 | $5.47 | $5.39 | $5.43 | $2.96 | 392,587 |
| 2016-06-15 | $5.49 | $5.51 | $5.48 | $5.49 | $2.99 | 356,720 |
| 2016-06-14 | $5.52 | $5.53 | $5.45 | $5.48 | $2.98 | 318,100 |
| 2016-06-13 | $5.70 | $5.71 | $5.67 | $5.67 | $3.01 | 307,876 |
| 2016-06-10 | $5.76 | $5.77 | $5.72 | $5.73 | $3.04 | 446,113 |
| 2016-06-09 | $5.83 | $5.83 | $5.80 | $5.82 | $3.09 | 301,439 |
| 2016-06-08 | $5.80 | $5.85 | $5.78 | $5.84 | $3.10 | 343,274 |
| 2016-06-07 | $5.77 | $5.80 | $5.76 | $5.80 | $3.08 | 323,113 |
| 2016-06-06 | $5.69 | $5.79 | $5.69 | $5.77 | $3.06 | 381,343 |
| 2016-06-03 | $5.64 | $5.69 | $5.62 | $5.67 | $3.01 | 380,684 |
| 2016-06-02 | $5.62 | $5.66 | $5.60 | $5.66 | $3.00 | 308,073 |
| 2016-06-01 | $5.61 | $5.66 | $5.60 | $5.65 | $3.00 | 220,876 |
| 2016-05-31 | $5.62 | $5.66 | $5.62 | $5.64 | $2.99 | 330,013 |
| 2016-05-27 | $5.63 | $5.63 | $5.61 | $5.63 | $2.98 | 121,412 |
| 2016-05-26 | $5.59 | $5.61 | $5.58 | $5.60 | $2.97 | 211,916 |
| 2016-05-25 | $5.55 | $5.60 | $5.55 | $5.59 | $2.96 | 276,166 |
| 2016-05-24 | $5.50 | $5.55 | $5.49 | $5.54 | $2.94 | 346,277 |
| 2016-05-23 | $5.47 | $5.51 | $5.46 | $5.47 | $2.90 | 211,830 |
| 2016-05-20 | $5.47 | $5.49 | $5.45 | $5.45 | $2.89 | 144,375 |
| 2016-05-19 | $5.47 | $5.47 | $5.43 | $5.45 | $2.89 | 310,256 |
| 2016-05-18 | $5.51 | $5.53 | $5.47 | $5.48 | $2.91 | 282,967 |
| 2016-05-17 | $5.53 | $5.55 | $5.47 | $5.52 | $2.93 | 246,945 |
| 2016-05-16 | $5.50 | $5.56 | $5.50 | $5.55 | $2.94 | 233,998 |
| 2016-05-13 | $5.52 | $5.54 | $5.49 | $5.50 | $2.92 | 203,220 |
| 2016-05-12 | $5.58 | $5.58 | $5.47 | $5.52 | $2.93 | 326,026 |
| 2016-05-11 | $5.59 | $5.59 | $5.54 | $5.56 | $2.95 | 384,429 |
| 2016-05-10 | $5.56 | $5.60 | $5.54 | $5.59 | $2.96 | 378,137 |
| 2016-05-09 | $5.47 | $5.53 | $5.47 | $5.53 | $2.93 | 280,224 |
| 2016-05-06 | $5.45 | $5.49 | $5.44 | $5.48 | $2.91 | 258,722 |
| 2016-05-05 | $5.48 | $5.51 | $5.46 | $5.46 | $2.89 | 163,167 |
| 2016-05-04 | $5.50 | $5.52 | $5.46 | $5.46 | $2.89 | 265,292 |
| 2016-05-03 | $5.56 | $5.56 | $5.49 | $5.51 | $2.92 | 248,852 |
| 2016-05-02 | $5.55 | $5.58 | $5.53 | $5.58 | $2.96 | 278,132 |
| 2016-04-29 | $5.56 | $5.58 | $5.49 | $5.54 | $2.94 | 430,858 |
| 2016-04-28 | $5.58 | $5.59 | $5.52 | $5.55 | $2.94 | 406,868 |
| 2016-04-27 | $5.50 | $5.61 | $5.50 | $5.59 | $2.96 | 493,182 |
| 2016-04-26 | $5.47 | $5.53 | $5.47 | $5.53 | $2.93 | 627,707 |
| 2016-04-25 | $5.44 | $5.47 | $5.42 | $5.47 | $2.90 | 523,254 |
| 2016-04-22 | $5.41 | $5.46 | $5.40 | $5.45 | $2.89 | 281,466 |
| 2016-04-21 | $5.46 | $5.46 | $5.38 | $5.39 | $2.86 | 288,885 |
| 2016-04-20 | $5.43 | $5.48 | $5.42 | $5.43 | $2.88 | 261,088 |
| 2016-04-19 | $5.40 | $5.42 | $5.38 | $5.41 | $2.87 | 273,660 |
| 2016-04-18 | $5.31 | $5.40 | $5.31 | $5.37 | $2.85 | 193,395 |
| 2016-04-15 | $5.34 | $5.35 | $5.30 | $5.32 | $2.82 | 339,890 |
| 2016-04-14 | $5.34 | $5.37 | $5.33 | $5.33 | $2.83 | 324,924 |
| 2016-04-13 | $5.28 | $5.35 | $5.28 | $5.30 | $2.81 | 430,260 |
| 2016-04-12 | $5.23 | $5.30 | $5.23 | $5.25 | $2.78 | 274,932 |
| 2016-04-11 | $5.22 | $5.28 | $5.21 | $5.21 | $2.76 | 316,529 |
| 2016-04-08 | $5.25 | $5.30 | $5.20 | $5.20 | $2.76 | 246,172 |
| 2016-04-07 | $5.24 | $5.26 | $5.20 | $5.21 | $2.76 | 315,871 |
| 2016-04-06 | $5.27 | $5.28 | $5.24 | $5.26 | $2.79 | 462,292 |
| 2016-04-05 | $5.28 | $5.28 | $5.21 | $5.22 | $2.77 | 519,963 |
| 2016-04-04 | $5.42 | $5.45 | $5.29 | $5.29 | $2.80 | 630,182 |
| 2016-04-01 | $5.42 | $5.44 | $5.38 | $5.42 | $2.87 | 555,451 |
| 2016-03-31 | $5.42 | $5.47 | $5.40 | $5.43 | $2.88 | 360,884 |
| 2016-03-30 | $5.46 | $5.50 | $5.40 | $5.40 | $2.86 | 460,182 |
| 2016-03-29 | $5.35 | $5.45 | $5.34 | $5.41 | $2.87 | 632,109 |
| 2016-03-28 | $5.32 | $5.40 | $5.27 | $5.35 | $2.84 | 756,516 |
| 2016-03-24 | $5.31 | $5.34 | $5.25 | $5.32 | $2.82 | 959,245 |
| 2016-03-23 | $5.33 | $5.38 | $5.31 | $5.34 | $2.83 | 896,269 |
| 2016-03-22 | $5.28 | $5.32 | $5.27 | $5.31 | $2.82 | 279,855 |
| 2016-03-21 | $5.24 | $5.33 | $5.24 | $5.29 | $2.80 | 181,314 |
| 2016-03-18 | $5.26 | $5.34 | $5.26 | $5.26 | $2.79 | 306,477 |
| 2016-03-17 | $5.19 | $5.24 | $5.18 | $5.24 | $2.78 | 299,252 |
| 2016-03-16 | $5.17 | $5.20 | $5.15 | $5.16 | $2.74 | 444,816 |
| 2016-03-15 | $5.13 | $5.19 | $5.11 | $5.19 | $2.75 | 581,283 |
| 2016-03-14 | $5.24 | $5.24 | $5.17 | $5.17 | $2.74 | 279,764 |
| 2016-03-11 | $5.31 | $5.40 | $5.31 | $5.38 | $2.77 | 267,061 |
| 2016-03-10 | $5.32 | $5.35 | $5.27 | $5.28 | $2.72 | 238,176 |
| 2016-03-09 | $5.33 | $5.34 | $5.27 | $5.29 | $2.73 | 501,324 |
| 2016-03-08 | $5.30 | $5.31 | $5.28 | $5.29 | $2.73 | 271,177 |
| 2016-03-07 | $5.26 | $5.32 | $5.25 | $5.30 | $2.73 | 585,784 |
| 2016-03-04 | $5.23 | $5.31 | $5.21 | $5.29 | $2.73 | 380,559 |
| 2016-03-03 | $5.17 | $5.20 | $5.15 | $5.20 | $2.68 | 313,126 |
| 2016-03-02 | $5.14 | $5.21 | $5.11 | $5.17 | $2.66 | 239,797 |
| 2016-03-01 | $5.06 | $5.16 | $5.04 | $5.16 | $2.66 | 347,052 |
| 2016-02-29 | $5.05 | $5.08 | $5.00 | $5.02 | $2.59 | 405,194 |
| 2016-02-26 | $5.07 | $5.08 | $5.02 | $5.04 | $2.60 | 553,258 |
| 2016-02-25 | $4.95 | $5.00 | $4.93 | $5.00 | $2.58 | 359,474 |
| 2016-02-24 | $4.89 | $4.95 | $4.85 | $4.95 | $2.55 | 274,431 |
| 2016-02-23 | $4.94 | $4.94 | $4.86 | $4.93 | $2.54 | 257,738 |
| 2016-02-22 | $4.95 | $4.95 | $4.91 | $4.94 | $2.55 | 436,678 |
| 2016-02-19 | $4.87 | $4.90 | $4.82 | $4.90 | $2.52 | 547,703 |
| 2016-02-18 | $4.92 | $4.92 | $4.87 | $4.88 | $2.51 | 316,461 |
| 2016-02-17 | $4.80 | $4.91 | $4.80 | $4.89 | $2.52 | 346,388 |
| 2016-02-16 | $4.70 | $4.79 | $4.67 | $4.77 | $2.46 | 472,761 |
| 2016-02-12 | $4.64 | $4.67 | $4.60 | $4.66 | $2.40 | 492,075 |
| 2016-02-11 | $4.59 | $4.60 | $4.52 | $4.58 | $2.36 | 206,573 |
| 2016-02-10 | $4.67 | $4.71 | $4.65 | $4.65 | $2.40 | 284,983 |
| 2016-02-09 | $4.62 | $4.69 | $4.58 | $4.62 | $2.38 | 372,648 |
| 2016-02-08 | $4.78 | $4.78 | $4.61 | $4.67 | $2.41 | 356,639 |
| 2016-02-05 | $4.90 | $4.90 | $4.81 | $4.84 | $2.49 | 271,986 |
| 2016-02-04 | $4.85 | $4.93 | $4.85 | $4.89 | $2.52 | 169,722 |
| 2016-02-03 | $4.87 | $4.87 | $4.74 | $4.85 | $2.50 | 324,298 |
| 2016-02-02 | $4.87 | $4.87 | $4.80 | $4.82 | $2.48 | 189,610 |
| 2016-02-01 | $4.86 | $4.92 | $4.84 | $4.91 | $2.53 | 232,640 |
| 2016-01-29 | $4.76 | $4.88 | $4.76 | $4.87 | $2.51 | 278,279 |
| 2016-01-28 | $4.76 | $4.78 | $4.69 | $4.75 | $2.45 | 177,430 |
| 2016-01-27 | $4.76 | $4.80 | $4.68 | $4.70 | $2.42 | 332,631 |
| 2016-01-26 | $4.69 | $4.76 | $4.68 | $4.74 | $2.44 | 277,636 |
| 2016-01-25 | $4.75 | $4.75 | $4.65 | $4.65 | $2.40 | 305,006 |
| 2016-01-22 | $4.73 | $4.76 | $4.68 | $4.76 | $2.45 | 640,486 |
| 2016-01-21 | $4.54 | $4.66 | $4.52 | $4.61 | $2.38 | 633,455 |
| 2016-01-20 | $4.53 | $4.54 | $4.32 | $4.50 | $2.32 | 1,113,483 |
| 2016-01-19 | $4.72 | $4.75 | $4.58 | $4.59 | $2.36 | 716,706 |
| 2016-01-15 | $4.73 | $4.73 | $4.63 | $4.68 | $2.41 | 514,481 |
| 2016-01-14 | $4.76 | $4.84 | $4.71 | $4.82 | $2.48 | 659,511 |
| 2016-01-13 | $4.88 | $4.91 | $4.74 | $4.74 | $2.44 | 467,388 |
| 2016-01-12 | $4.88 | $4.90 | $4.79 | $4.86 | $2.50 | 616,654 |
| 2016-01-11 | $4.97 | $4.98 | $4.78 | $4.82 | $2.48 | 767,956 |
| 2016-01-08 | $5.03 | $5.04 | $4.92 | $4.92 | $2.54 | 658,767 |
| 2016-01-07 | $5.00 | $5.04 | $4.98 | $4.98 | $2.57 | 537,766 |
| 2016-01-06 | $5.10 | $5.12 | $5.07 | $5.08 | $2.62 | 352,809 |
| 2016-01-05 | $5.21 | $5.23 | $5.17 | $5.17 | $2.66 | 254,470 |
| 2016-01-04 | $5.20 | $5.20 | $5.11 | $5.18 | $2.67 | 625,874 |
| 2015-12-31 | $5.31 | $5.35 | $5.29 | $5.31 | $2.74 | 457,681 |
| 2015-12-30 | $5.35 | $5.35 | $5.31 | $5.33 | $2.75 | 409,689 |
| 2015-12-29 | $5.36 | $5.39 | $5.32 | $5.35 | $2.76 | 457,096 |
| 2015-12-28 | $5.32 | $5.34 | $5.27 | $5.30 | $2.73 | 793,979 |
| 2015-12-24 | $5.40 | $5.42 | $5.35 | $5.36 | $2.76 | 246,576 |
| 2015-12-23 | $5.34 | $5.40 | $5.30 | $5.40 | $2.78 | 1,127,583 |
| 2015-12-22 | $5.28 | $5.34 | $5.24 | $5.29 | $2.73 | 758,854 |
| 2015-12-21 | $5.21 | $5.28 | $5.20 | $5.26 | $2.71 | 1,674,883 |
| 2015-12-18 | $5.32 | $5.32 | $5.18 | $5.18 | $2.67 | 1,303,227 |
| 2015-12-17 | $5.27 | $5.31 | $5.25 | $5.30 | $2.73 | 872,399 |
| 2015-12-16 | $5.19 | $5.28 | $5.19 | $5.26 | $2.71 | 497,135 |
| 2015-12-15 | $5.10 | $5.21 | $5.10 | $5.19 | $2.67 | 714,989 |
| 2015-12-14 | $5.16 | $5.16 | $5.05 | $5.08 | $2.62 | 620,751 |
| 2015-12-11 | $5.20 | $5.23 | $5.15 | $5.15 | $2.65 | 516,199 |
| 2015-12-10 | $5.30 | $5.36 | $5.25 | $5.27 | $2.72 | 501,388 |
| 2015-12-09 | $5.37 | $5.39 | $5.29 | $5.30 | $2.73 | 573,233 |
| 2015-12-08 | $5.55 | $5.58 | $5.52 | $5.57 | $2.77 | 614,412 |
| 2015-12-07 | $5.63 | $5.64 | $5.56 | $5.59 | $2.78 | 400,865 |
| 2015-12-04 | $5.58 | $5.69 | $5.57 | $5.65 | $2.81 | 478,705 |
| 2015-12-03 | $5.65 | $5.67 | $5.55 | $5.57 | $2.77 | 336,501 |
| 2015-12-02 | $5.69 | $5.70 | $5.64 | $5.65 | $2.81 | 320,849 |
| 2015-12-01 | $5.64 | $5.70 | $5.64 | $5.67 | $2.82 | 246,319 |
| 2015-11-30 | $5.65 | $5.67 | $5.62 | $5.63 | $2.80 | 281,399 |
| 2015-11-27 | $5.63 | $5.66 | $5.63 | $5.65 | $2.81 | 79,429 |
| 2015-11-25 | $5.63 | $5.67 | $5.62 | $5.67 | $2.82 | 273,458 |
| 2015-11-24 | $5.61 | $5.67 | $5.59 | $5.65 | $2.81 | 265,923 |
| 2015-11-23 | $5.64 | $5.68 | $5.63 | $5.64 | $2.81 | 320,441 |
| 2015-11-20 | $5.64 | $5.68 | $5.61 | $5.63 | $2.80 | 333,028 |
| 2015-11-19 | $5.61 | $5.63 | $5.58 | $5.61 | $2.79 | 277,670 |
| 2015-11-18 | $5.53 | $5.63 | $5.53 | $5.62 | $2.80 | 373,126 |
| 2015-11-17 | $5.51 | $5.57 | $5.50 | $5.52 | $2.75 | 300,155 |
| 2015-11-16 | $5.44 | $5.52 | $5.38 | $5.51 | $2.74 | 456,244 |
| 2015-11-13 | $5.50 | $5.54 | $5.44 | $5.46 | $2.72 | 298,213 |
| 2015-11-12 | $5.59 | $5.60 | $5.53 | $5.55 | $2.76 | 216,550 |
| 2015-11-11 | $5.63 | $5.64 | $5.59 | $5.61 | $2.79 | 619,209 |
| 2015-11-10 | $5.60 | $5.64 | $5.59 | $5.61 | $2.79 | 516,722 |
| 2015-11-09 | $5.73 | $5.74 | $5.61 | $5.63 | $2.80 | 445,542 |
| 2015-11-06 | $5.73 | $5.76 | $5.71 | $5.76 | $2.87 | 177,799 |
| 2015-11-05 | $5.80 | $5.82 | $5.76 | $5.76 | $2.87 | 225,302 |
| 2015-11-04 | $5.81 | $5.83 | $5.76 | $5.80 | $2.88 | 243,769 |
| 2015-11-03 | $5.74 | $5.82 | $5.74 | $5.81 | $2.89 | 196,879 |
| 2015-11-02 | $5.68 | $5.79 | $5.68 | $5.77 | $2.87 | 260,943 |
| 2015-10-30 | $5.70 | $5.72 | $5.68 | $5.70 | $2.84 | 204,803 |
| 2015-10-29 | $5.71 | $5.73 | $5.68 | $5.70 | $2.84 | 65,976 |
| 2015-10-28 | $5.68 | $5.74 | $5.67 | $5.74 | $2.86 | 59,249 |
| 2015-10-27 | $5.66 | $5.69 | $5.65 | $5.68 | $2.83 | 292,127 |
| 2015-10-26 | $5.72 | $5.74 | $5.67 | $5.70 | $2.84 | 288,668 |
| 2015-10-23 | $5.72 | $5.75 | $5.70 | $5.72 | $2.85 | 282,203 |
| 2015-10-22 | $5.61 | $5.70 | $5.61 | $5.67 | $2.82 | 323,042 |
| 2015-10-21 | $5.62 | $5.64 | $5.58 | $5.60 | $2.79 | 263,848 |
| 2015-10-20 | $5.61 | $5.63 | $5.58 | $5.62 | $2.80 | 179,881 |
| 2015-10-19 | $5.58 | $5.66 | $5.58 | $5.61 | $2.79 | 306,952 |
| 2015-10-16 | $5.60 | $5.62 | $5.58 | $5.61 | $2.79 | 199,720 |
| 2015-10-15 | $5.60 | $5.62 | $5.58 | $5.59 | $2.78 | 252,987 |
| 2015-10-14 | $5.62 | $5.63 | $5.55 | $5.61 | $2.79 | 370,456 |
| 2015-10-13 | $5.61 | $5.67 | $5.60 | $5.65 | $2.81 | 290,127 |
| 2015-10-12 | $5.63 | $5.66 | $5.60 | $5.66 | $2.82 | 316,622 |
| 2015-10-09 | $5.54 | $5.65 | $5.54 | $5.65 | $2.81 | 695,841 |
| 2015-10-08 | $5.50 | $5.54 | $5.48 | $5.50 | $2.74 | 285,983 |
| 2015-10-07 | $5.51 | $5.55 | $5.47 | $5.55 | $2.76 | 305,388 |
| 2015-10-06 | $5.45 | $5.50 | $5.45 | $5.50 | $2.74 | 409,553 |
| 2015-10-05 | $5.34 | $5.46 | $5.34 | $5.46 | $2.72 | 443,156 |
| 2015-10-02 | $5.15 | $5.33 | $5.15 | $5.33 | $2.65 | 347,258 |
| 2015-10-01 | $5.22 | $5.25 | $5.16 | $5.24 | $2.61 | 547,314 |
| 2015-09-30 | $5.19 | $5.24 | $5.15 | $5.22 | $2.60 | 452,173 |
| 2015-09-29 | $5.19 | $5.25 | $5.12 | $5.16 | $2.57 | 341,509 |
| 2015-09-28 | $5.31 | $5.32 | $5.18 | $5.19 | $2.58 | 804,279 |
| 2015-09-25 | $5.39 | $5.41 | $5.32 | $5.32 | $2.65 | 870,753 |
| 2015-09-24 | $5.32 | $5.39 | $5.31 | $5.35 | $2.66 | 1,227,676 |
| 2015-09-23 | $5.44 | $5.46 | $5.35 | $5.37 | $2.67 | 1,025,784 |
| 2015-09-22 | $5.40 | $5.43 | $5.35 | $5.41 | $2.69 | 497,414 |
| 2015-09-21 | $5.46 | $5.50 | $5.42 | $5.48 | $2.73 | 611,515 |
| 2015-09-18 | $5.44 | $5.50 | $5.41 | $5.46 | $2.72 | 777,336 |
| 2015-09-17 | $5.46 | $5.56 | $5.46 | $5.49 | $2.73 | 377,147 |
| 2015-09-16 | $5.42 | $5.50 | $5.41 | $5.49 | $2.73 | 251,379 |
| 2015-09-15 | $5.37 | $5.45 | $5.35 | $5.43 | $2.70 | 476,772 |
| 2015-09-14 | $5.41 | $5.42 | $5.35 | $5.36 | $2.67 | 227,252 |
| 2015-09-11 | $5.52 | $5.56 | $5.48 | $5.54 | $2.68 | 333,636 |
| 2015-09-10 | $5.51 | $5.58 | $5.48 | $5.55 | $2.69 | 611,913 |
| 2015-09-09 | $5.67 | $5.68 | $5.51 | $5.53 | $2.68 | 490,841 |
| 2015-09-08 | $5.61 | $5.62 | $5.56 | $5.60 | $2.71 | 346,533 |
Gabelli Equity Trust Inc (GAB) News Headlines
Recent Gabelli Equity Trust Inc (GAB) News
Similar Companies to Gabelli Equity Trust Inc (GAB) 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 | -- | -- | -- |