Gabelli Utility Trust (GUT) Exchange: NYSE
Data as of Aug. 22, 2025
$5.98 ($-0.05) -0.83%
Gabelli Utility Trust - Daily Information
Click for more stock information on Gabelli Utility Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.00 |
| Previous Close | $5.98 |
| High | $6.04 |
| Low | $5.95 |
| Adjusted Open | $6.00 |
| Previous Adjusted Close | $5.98 |
| Adjusted High | $6.04 |
| Adjusted Low | $5.95 |
About Gabelli Utility Trust (GUT)
The Gabelli Utility Trust is a diversified, closed-end management investment company with $321 million in total net assets whose primary investment objective is to seek long-term growth of capital and income by investing primarily in utility companies involved in the generation and distribution of electricity, gas, and water. The Fund is managed by Gabelli Funds, LLC, a subsidiary of GAMCO Investors, Inc. (NYSE:GBL). NYSE – GUT CUSIP – 36240A101
Invest in Gabelli Utility Trust (GUT)
Historical Stock Data for Gabelli Utility Trust (GUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $6.00 | $6.04 | $5.95 | $5.98 | $5.98 | 354,046 |
| 2025-07-10 | $5.95 | $6.03 | $5.94 | $6.03 | $6.03 | 347,402 |
| 2025-07-09 | $5.89 | $5.94 | $5.88 | $5.94 | $5.94 | 187,396 |
| 2025-07-08 | $5.86 | $5.89 | $5.83 | $5.88 | $5.88 | 273,383 |
| 2025-07-07 | $5.89 | $5.89 | $5.83 | $5.89 | $5.89 | 196,432 |
| 2025-07-03 | $5.85 | $5.89 | $5.84 | $5.89 | $5.89 | 160,687 |
| 2025-07-02 | $5.85 | $5.85 | $5.80 | $5.85 | $5.85 | 134,596 |
| 2025-07-01 | $5.79 | $5.85 | $5.78 | $5.83 | $5.83 | 176,281 |
| 2025-06-30 | $5.81 | $5.81 | $5.76 | $5.80 | $5.80 | 168,864 |
| 2025-06-27 | $5.81 | $5.85 | $5.77 | $5.81 | $5.81 | 224,374 |
| 2025-06-26 | $5.71 | $5.79 | $5.71 | $5.77 | $5.77 | 135,931 |
| 2025-06-25 | $5.80 | $5.80 | $5.69 | $5.75 | $5.75 | 174,045 |
| 2025-06-24 | $5.76 | $5.80 | $5.68 | $5.80 | $5.80 | 214,886 |
| 2025-06-23 | $5.68 | $5.77 | $5.62 | $5.74 | $5.74 | 318,953 |
| 2025-06-20 | $5.66 | $5.67 | $5.59 | $5.67 | $5.67 | 181,308 |
| 2025-06-18 | $5.59 | $5.66 | $5.58 | $5.58 | $5.58 | 118,619 |
| 2025-06-17 | $5.61 | $5.66 | $5.58 | $5.61 | $5.61 | 88,501 |
| 2025-06-16 | $5.68 | $5.69 | $5.60 | $5.64 | $5.64 | 190,831 |
| 2025-06-13 | $5.66 | $5.70 | $5.65 | $5.66 | $5.66 | 113,055 |
| 2025-06-12 | $5.69 | $5.78 | $5.66 | $5.76 | $5.71 | 204,063 |
| 2025-06-11 | $5.67 | $5.75 | $5.66 | $5.72 | $5.67 | 220,934 |
| 2025-06-10 | $5.58 | $5.69 | $5.56 | $5.68 | $5.63 | 404,520 |
| 2025-06-09 | $5.53 | $5.58 | $5.52 | $5.58 | $5.58 | 199,226 |
| 2025-06-06 | $5.53 | $5.58 | $5.53 | $5.55 | $5.55 | 237,801 |
| 2025-06-05 | $5.54 | $5.57 | $5.53 | $5.56 | $5.56 | 164,701 |
| 2025-06-04 | $5.52 | $5.56 | $5.50 | $5.51 | $5.51 | 217,607 |
| 2025-06-03 | $5.50 | $5.52 | $5.48 | $5.52 | $5.52 | 183,989 |
| 2025-06-02 | $5.47 | $5.50 | $5.47 | $5.49 | $5.49 | 198,858 |
| 2025-05-30 | $5.44 | $5.50 | $5.42 | $5.47 | $5.47 | 126,655 |
| 2025-05-29 | $5.46 | $5.47 | $5.37 | $5.44 | $5.44 | 378,164 |
| 2025-05-28 | $5.43 | $5.48 | $5.40 | $5.40 | $5.40 | 255,862 |
| 2025-05-27 | $5.42 | $5.45 | $5.42 | $5.45 | $5.45 | 197,341 |
| 2025-05-23 | $5.34 | $5.41 | $5.34 | $5.39 | $5.39 | 153,291 |
| 2025-05-22 | $5.35 | $5.40 | $5.32 | $5.40 | $5.40 | 294,698 |
| 2025-05-21 | $5.35 | $5.35 | $5.31 | $5.34 | $5.34 | 155,464 |
| 2025-05-20 | $5.34 | $5.35 | $5.32 | $5.34 | $5.34 | 140,054 |
| 2025-05-19 | $5.33 | $5.35 | $5.31 | $5.34 | $5.34 | 157,151 |
| 2025-05-16 | $5.38 | $5.40 | $5.30 | $5.31 | $5.31 | 309,495 |
| 2025-05-15 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 184,890 |
| 2025-05-14 | $5.36 | $5.40 | $5.35 | $5.39 | $5.34 | 211,847 |
| 2025-05-13 | $5.35 | $5.38 | $5.33 | $5.37 | $5.32 | 228,840 |
| 2025-05-12 | $5.30 | $5.38 | $5.30 | $5.33 | $5.28 | 258,951 |
| 2025-05-09 | $5.31 | $5.32 | $5.27 | $5.30 | $5.30 | 139,977 |
| 2025-05-08 | $5.25 | $5.31 | $5.25 | $5.27 | $5.27 | 179,993 |
| 2025-05-07 | $5.28 | $5.29 | $5.20 | $5.27 | $5.27 | 171,227 |
| 2025-05-06 | $5.25 | $5.29 | $5.24 | $5.28 | $5.28 | 171,605 |
| 2025-05-05 | $5.27 | $5.31 | $5.25 | $5.26 | $5.26 | 177,821 |
| 2025-05-02 | $5.31 | $5.32 | $5.25 | $5.26 | $5.26 | 188,746 |
| 2025-05-01 | $5.31 | $5.33 | $5.27 | $5.29 | $5.29 | 201,179 |
| 2025-04-30 | $5.34 | $5.34 | $5.27 | $5.30 | $5.30 | 127,276 |
| 2025-04-29 | $5.32 | $5.39 | $5.31 | $5.34 | $5.34 | 144,525 |
| 2025-04-28 | $5.30 | $5.30 | $5.25 | $5.30 | $5.30 | 115,093 |
| 2025-04-25 | $5.28 | $5.31 | $5.27 | $5.30 | $5.30 | 104,569 |
| 2025-04-24 | $5.30 | $5.30 | $5.28 | $5.30 | $5.30 | 158,591 |
| 2025-04-23 | $5.32 | $5.36 | $5.28 | $5.32 | $5.32 | 216,535 |
| 2025-04-22 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 150,626 |
| 2025-04-21 | $5.23 | $5.26 | $5.13 | $5.17 | $5.17 | 261,534 |
| 2025-04-17 | $5.22 | $5.26 | $5.18 | $5.24 | $5.24 | 152,313 |
| 2025-04-16 | $5.37 | $5.39 | $5.21 | $5.22 | $5.22 | 211,755 |
| 2025-04-15 | $5.31 | $5.39 | $5.30 | $5.37 | $5.37 | 154,872 |
| 2025-04-14 | $5.32 | $5.42 | $5.26 | $5.36 | $5.31 | 240,651 |
| 2025-04-11 | $5.28 | $5.28 | $5.20 | $5.26 | $5.21 | 309,047 |
| 2025-04-10 | $5.25 | $5.29 | $5.15 | $5.22 | $5.17 | 257,241 |
| 2025-04-09 | $5.09 | $5.33 | $5.00 | $5.30 | $5.25 | 336,192 |
| 2025-04-08 | $5.23 | $5.28 | $5.02 | $5.03 | $4.98 | 424,601 |
| 2025-04-07 | $4.77 | $5.21 | $4.71 | $5.06 | $5.01 | 711,439 |
| 2025-04-04 | $5.18 | $5.19 | $4.89 | $4.95 | $4.90 | 789,833 |
| 2025-04-03 | $5.33 | $5.35 | $5.18 | $5.19 | $5.14 | 629,840 |
| 2025-04-02 | $5.33 | $5.39 | $5.32 | $5.36 | $5.31 | 110,541 |
| 2025-04-01 | $5.34 | $5.36 | $5.31 | $5.33 | $5.28 | 155,405 |
| 2025-03-31 | $5.38 | $5.38 | $5.32 | $5.34 | $5.29 | 206,177 |
| 2025-03-28 | $5.39 | $5.40 | $5.35 | $5.36 | $5.31 | 265,317 |
| 2025-03-27 | $5.35 | $5.39 | $5.35 | $5.39 | $5.34 | 147,415 |
| 2025-03-26 | $5.34 | $5.36 | $5.33 | $5.36 | $5.31 | 136,310 |
| 2025-03-25 | $5.33 | $5.37 | $5.33 | $5.34 | $5.29 | 172,882 |
| 2025-03-24 | $5.30 | $5.38 | $5.28 | $5.37 | $5.32 | 377,817 |
| 2025-03-21 | $5.29 | $5.29 | $5.24 | $5.29 | $5.24 | 246,035 |
| 2025-03-20 | $5.28 | $5.28 | $5.23 | $5.28 | $5.23 | 143,626 |
| 2025-03-19 | $5.28 | $5.32 | $5.28 | $5.28 | $5.23 | 118,824 |
| 2025-03-18 | $5.27 | $5.30 | $5.25 | $5.30 | $5.25 | 155,656 |
| 2025-03-17 | $5.24 | $5.29 | $5.23 | $5.27 | $5.22 | 92,456 |
| 2025-03-14 | $5.30 | $5.30 | $5.25 | $5.29 | $5.19 | 182,314 |
| 2025-03-13 | $5.30 | $5.30 | $5.24 | $5.25 | $5.15 | 151,007 |
| 2025-03-12 | $5.30 | $5.30 | $5.25 | $5.28 | $5.18 | 163,294 |
| 2025-03-11 | $5.24 | $5.28 | $5.23 | $5.26 | $5.16 | 180,223 |
| 2025-03-10 | $5.27 | $5.30 | $5.22 | $5.24 | $5.14 | 231,532 |
| 2025-03-07 | $5.30 | $5.30 | $5.21 | $5.25 | $5.15 | 229,388 |
| 2025-03-06 | $5.35 | $5.35 | $5.28 | $5.30 | $5.20 | 180,177 |
| 2025-03-05 | $5.34 | $5.35 | $5.30 | $5.35 | $5.25 | 205,885 |
| 2025-03-04 | $5.36 | $5.38 | $5.28 | $5.30 | $5.20 | 361,232 |
| 2025-03-03 | $5.35 | $5.38 | $5.31 | $5.31 | $5.21 | 241,924 |
| 2025-02-28 | $5.38 | $5.38 | $5.33 | $5.35 | $5.25 | 242,677 |
| 2025-02-27 | $5.40 | $5.40 | $5.37 | $5.38 | $5.28 | 99,204 |
| 2025-02-26 | $5.40 | $5.41 | $5.38 | $5.39 | $5.29 | 123,474 |
| 2025-02-25 | $5.40 | $5.40 | $5.36 | $5.40 | $5.30 | 197,474 |
| 2025-02-24 | $5.42 | $5.43 | $5.35 | $5.39 | $5.29 | 259,482 |
| 2025-02-21 | $5.43 | $5.45 | $5.34 | $5.37 | $5.27 | 444,694 |
| 2025-02-20 | $5.42 | $5.43 | $5.35 | $5.43 | $5.33 | 221,763 |
| 2025-02-19 | $5.36 | $5.40 | $5.34 | $5.40 | $5.30 | 176,000 |
| 2025-02-18 | $5.39 | $5.39 | $5.32 | $5.36 | $5.26 | 224,106 |
| 2025-02-14 | $5.39 | $5.42 | $5.34 | $5.35 | $5.25 | 344,993 |
| 2025-02-13 | $5.39 | $5.43 | $5.38 | $5.40 | $5.30 | 256,291 |
| 2025-02-12 | $5.48 | $5.48 | $5.42 | $5.44 | $5.29 | 271,993 |
| 2025-02-11 | $5.47 | $5.48 | $5.43 | $5.45 | $5.30 | 321,875 |
| 2025-02-10 | $5.45 | $5.48 | $5.43 | $5.43 | $5.28 | 158,775 |
| 2025-02-07 | $5.49 | $5.50 | $5.44 | $5.45 | $5.30 | 188,184 |
| 2025-02-06 | $5.47 | $5.49 | $5.46 | $5.49 | $5.34 | 175,165 |
| 2025-02-05 | $5.45 | $5.46 | $5.44 | $5.45 | $5.30 | 103,814 |
| 2025-02-04 | $5.48 | $5.48 | $5.45 | $5.46 | $5.31 | 135,166 |
| 2025-02-03 | $5.45 | $5.50 | $5.42 | $5.45 | $5.30 | 226,440 |
| 2025-01-31 | $5.48 | $5.49 | $5.47 | $5.48 | $5.33 | 206,352 |
| 2025-01-30 | $5.49 | $5.49 | $5.45 | $5.46 | $5.31 | 187,563 |
| 2025-01-29 | $5.45 | $5.48 | $5.44 | $5.47 | $5.32 | 174,961 |
| 2025-01-28 | $5.46 | $5.48 | $5.40 | $5.48 | $5.33 | 216,882 |
| 2025-01-27 | $5.52 | $5.52 | $5.36 | $5.43 | $5.28 | 358,419 |
| 2025-01-24 | $5.49 | $5.55 | $5.47 | $5.55 | $5.40 | 301,507 |
| 2025-01-23 | $5.45 | $5.47 | $5.43 | $5.46 | $5.31 | 135,403 |
| 2025-01-22 | $5.48 | $5.50 | $5.45 | $5.45 | $5.30 | 155,251 |
| 2025-01-21 | $5.50 | $5.51 | $5.46 | $5.50 | $5.35 | 214,663 |
| 2025-01-17 | $5.38 | $5.50 | $5.35 | $5.48 | $5.33 | 353,107 |
| 2025-01-16 | $5.40 | $5.41 | $5.36 | $5.41 | $5.26 | 142,773 |
| 2025-01-15 | $5.39 | $5.45 | $5.36 | $5.44 | $5.24 | 287,135 |
| 2025-01-14 | $5.43 | $5.43 | $5.34 | $5.35 | $5.16 | 209,880 |
| 2025-01-13 | $5.45 | $5.45 | $5.35 | $5.40 | $5.20 | 199,200 |
| 2025-01-10 | $5.38 | $5.44 | $5.36 | $5.43 | $5.43 | 363,542 |
| 2025-01-08 | $5.33 | $5.37 | $5.31 | $5.36 | $5.36 | 217,740 |
| 2025-01-07 | $5.27 | $5.33 | $5.25 | $5.33 | $5.33 | 206,153 |
| 2025-01-06 | $5.29 | $5.36 | $5.18 | $5.21 | $5.21 | 344,041 |
| 2025-01-03 | $5.20 | $5.29 | $5.14 | $5.29 | $5.29 | 316,389 |
| 2025-01-02 | $5.07 | $5.16 | $5.05 | $5.11 | $5.11 | 288,076 |
| 2024-12-31 | $5.11 | $5.18 | $5.00 | $5.03 | $5.03 | 415,787 |
| 2024-12-30 | $5.17 | $5.17 | $5.08 | $5.12 | $5.12 | 408,034 |
| 2024-12-27 | $5.25 | $5.27 | $5.14 | $5.17 | $5.17 | 214,679 |
| 2024-12-26 | $5.26 | $5.30 | $5.20 | $5.29 | $5.29 | 266,110 |
| 2024-12-24 | $5.23 | $5.23 | $5.18 | $5.20 | $5.20 | 141,787 |
| 2024-12-23 | $5.28 | $5.28 | $5.15 | $5.23 | $5.23 | 164,422 |
| 2024-12-20 | $5.17 | $5.29 | $5.10 | $5.27 | $5.27 | 363,188 |
| 2024-12-19 | $5.13 | $5.15 | $5.03 | $5.10 | $5.10 | 303,902 |
| 2024-12-18 | $5.16 | $5.22 | $5.07 | $5.07 | $5.07 | 325,714 |
| 2024-12-17 | $5.31 | $5.35 | $5.16 | $5.18 | $5.18 | 328,256 |
| 2024-12-16 | $5.38 | $5.40 | $5.23 | $5.28 | $5.28 | 335,034 |
| 2024-12-13 | $5.38 | $5.40 | $5.33 | $5.38 | $5.38 | 178,596 |
| 2024-12-12 | $5.40 | $5.46 | $5.37 | $5.42 | $5.37 | 266,162 |
| 2024-12-11 | $5.45 | $5.47 | $5.38 | $5.41 | $5.36 | 405,578 |
| 2024-12-10 | $5.45 | $5.45 | $5.38 | $5.44 | $5.39 | 226,777 |
| 2024-12-09 | $5.45 | $5.47 | $5.40 | $5.43 | $5.38 | 283,131 |
| 2024-12-06 | $5.42 | $5.46 | $5.36 | $5.44 | $5.39 | 322,246 |
| 2024-12-05 | $5.38 | $5.43 | $5.31 | $5.42 | $5.37 | 274,402 |
| 2024-12-04 | $5.31 | $5.36 | $5.30 | $5.31 | $5.26 | 167,212 |
| 2024-12-03 | $5.23 | $5.40 | $5.23 | $5.37 | $5.32 | 341,844 |
| 2024-12-02 | $5.24 | $5.26 | $5.21 | $5.22 | $5.17 | 239,888 |
| 2024-11-29 | $5.18 | $5.25 | $5.18 | $5.23 | $5.18 | 156,124 |
| 2024-11-27 | $5.17 | $5.21 | $5.15 | $5.19 | $5.14 | 330,488 |
| 2024-11-26 | $5.26 | $5.27 | $5.15 | $5.17 | $5.12 | 440,157 |
| 2024-11-25 | $5.31 | $5.34 | $5.22 | $5.24 | $5.24 | 392,688 |
| 2024-11-22 | $5.35 | $5.35 | $5.29 | $5.30 | $5.30 | 218,529 |
| 2024-11-21 | $5.38 | $5.38 | $5.30 | $5.35 | $5.35 | 460,021 |
| 2024-11-20 | $5.38 | $5.38 | $5.32 | $5.35 | $5.35 | 308,819 |
| 2024-11-19 | $5.39 | $5.40 | $5.35 | $5.38 | $5.38 | 279,305 |
| 2024-11-18 | $5.39 | $5.39 | $5.28 | $5.39 | $5.39 | 440,170 |
| 2024-11-15 | $5.20 | $5.29 | $5.17 | $5.29 | $5.29 | 294,533 |
| 2024-11-14 | $5.02 | $5.18 | $5.01 | $5.17 | $5.17 | 551,513 |
| 2024-11-13 | $5.14 | $5.18 | $5.01 | $5.05 | $5.00 | 519,261 |
| 2024-11-12 | $5.05 | $5.09 | $5.01 | $5.08 | $5.03 | 352,916 |
| 2024-11-11 | $5.08 | $5.08 | $5.04 | $5.06 | $5.01 | 281,941 |
| 2024-11-08 | $4.99 | $5.05 | $4.99 | $5.03 | $4.98 | 462,752 |
| 2024-11-07 | $5.03 | $5.05 | $4.97 | $4.99 | $4.94 | 614,467 |
| 2024-11-06 | $5.03 | $5.07 | $5.02 | $5.02 | $4.97 | 289,983 |
| 2024-11-05 | $5.02 | $5.10 | $5.02 | $5.03 | $4.98 | 180,733 |
| 2024-11-04 | $5.08 | $5.09 | $5.02 | $5.02 | $4.97 | 347,436 |
| 2024-11-01 | $5.07 | $5.09 | $5.05 | $5.07 | $5.07 | 179,604 |
| 2024-10-31 | $5.06 | $5.08 | $5.03 | $5.04 | $5.04 | 173,409 |
| 2024-10-30 | $5.04 | $5.07 | $5.04 | $5.06 | $5.06 | 204,302 |
| 2024-10-29 | $5.07 | $5.08 | $5.04 | $5.05 | $5.05 | 222,279 |
| 2024-10-28 | $5.05 | $5.09 | $5.04 | $5.07 | $5.07 | 212,990 |
| 2024-10-25 | $5.10 | $5.12 | $5.06 | $5.06 | $5.06 | 565,890 |
| 2024-10-24 | $5.08 | $5.11 | $5.07 | $5.11 | $5.11 | 314,235 |
| 2024-10-23 | $5.08 | $5.09 | $5.04 | $5.05 | $5.05 | 225,028 |
| 2024-10-22 | $5.09 | $5.11 | $5.04 | $5.05 | $5.05 | 308,031 |
| 2024-10-21 | $5.09 | $5.11 | $5.08 | $5.09 | $5.09 | 324,544 |
| 2024-10-18 | $5.12 | $5.15 | $5.10 | $5.10 | $5.10 | 198,024 |
| 2024-10-17 | $5.13 | $5.18 | $5.11 | $5.13 | $5.13 | 330,301 |
| 2024-10-16 | $5.17 | $5.22 | $5.15 | $5.21 | $5.16 | 343,325 |
| 2024-10-15 | $5.20 | $5.22 | $5.12 | $5.12 | $5.07 | 235,263 |
| 2024-10-14 | $5.22 | $5.27 | $5.21 | $5.22 | $5.17 | 168,461 |
| 2024-10-11 | $5.18 | $5.27 | $5.18 | $5.20 | $5.15 | 304,429 |
| 2024-10-10 | $5.10 | $5.22 | $5.10 | $5.21 | $5.16 | 349,260 |
| 2024-10-09 | $5.15 | $5.15 | $5.10 | $5.10 | $5.05 | 289,938 |
| 2024-10-08 | $5.10 | $5.15 | $5.08 | $5.12 | $5.07 | 362,261 |
| 2024-10-07 | $5.10 | $5.11 | $5.07 | $5.10 | $5.05 | 347,222 |
| 2024-10-04 | $5.10 | $5.13 | $5.09 | $5.09 | $5.04 | 342,621 |
| 2024-10-03 | $5.16 | $5.18 | $5.12 | $5.13 | $5.08 | 289,389 |
| 2024-10-02 | $5.18 | $5.19 | $5.16 | $5.18 | $5.13 | 326,665 |
| 2024-10-01 | $5.18 | $5.21 | $5.17 | $5.18 | $5.13 | 260,386 |
| 2024-09-30 | $5.21 | $5.23 | $5.16 | $5.20 | $5.15 | 374,038 |
| 2024-09-27 | $5.25 | $5.27 | $5.23 | $5.23 | $5.18 | 270,539 |
| 2024-09-26 | $5.33 | $5.33 | $5.25 | $5.25 | $5.20 | 234,435 |
| 2024-09-25 | $5.37 | $5.38 | $5.30 | $5.31 | $5.26 | 208,923 |
| 2024-09-24 | $5.40 | $5.44 | $5.38 | $5.38 | $5.33 | 240,271 |
| 2024-09-23 | $5.34 | $5.40 | $5.29 | $5.40 | $5.35 | 418,767 |
| 2024-09-20 | $5.32 | $5.33 | $5.30 | $5.31 | $5.26 | 247,554 |
| 2024-09-19 | $5.35 | $5.35 | $5.31 | $5.33 | $5.27 | 202,709 |
| 2024-09-18 | $5.34 | $5.38 | $5.33 | $5.35 | $5.30 | 233,412 |
| 2024-09-17 | $5.36 | $5.40 | $5.35 | $5.36 | $5.31 | 321,788 |
| 2024-09-16 | $5.33 | $5.41 | $5.31 | $5.38 | $5.33 | 461,426 |
| 2024-09-13 | $5.44 | $5.50 | $5.41 | $5.44 | $5.34 | 288,743 |
| 2024-09-12 | $5.55 | $5.57 | $5.49 | $5.49 | $5.39 | 333,580 |
| 2024-09-11 | $5.65 | $5.65 | $5.48 | $5.60 | $5.60 | 358,367 |
| 2024-09-10 | $5.50 | $5.74 | $5.48 | $5.56 | $5.56 | 455,631 |
| 2024-09-09 | $5.64 | $5.69 | $5.34 | $5.44 | $5.44 | 1,229,024 |
| 2024-09-06 | $6.08 | $6.08 | $5.86 | $5.90 | $5.90 | 1,715,181 |
| 2024-09-05 | $6.12 | $6.17 | $6.07 | $6.08 | $6.08 | 427,777 |
| 2024-09-04 | $6.05 | $6.17 | $6.05 | $6.14 | $6.14 | 349,032 |
| 2024-09-03 | $6.01 | $6.09 | $6.01 | $6.04 | $6.04 | 132,486 |
| 2024-08-30 | $6.09 | $6.09 | $6.00 | $6.02 | $6.02 | 294,496 |
| 2024-08-29 | $6.04 | $6.08 | $6.00 | $6.02 | $6.02 | 248,300 |
| 2024-08-28 | $6.01 | $6.08 | $5.98 | $6.04 | $6.04 | 307,329 |
| 2024-08-27 | $5.98 | $6.07 | $5.97 | $6.00 | $6.00 | 222,208 |
| 2024-08-26 | $6.07 | $6.07 | $5.96 | $5.98 | $5.98 | 267,071 |
| 2024-08-23 | $5.87 | $6.05 | $5.65 | $6.05 | $6.05 | 953,741 |
| 2024-08-22 | $6.13 | $6.15 | $6.07 | $6.15 | $6.15 | 118,894 |
| 2024-08-21 | $6.08 | $6.13 | $6.07 | $6.09 | $6.09 | 130,968 |
| 2024-08-20 | $6.15 | $6.15 | $6.05 | $6.09 | $6.09 | 95,683 |
| 2024-08-19 | $6.05 | $6.17 | $6.01 | $6.11 | $6.11 | 156,892 |
| 2024-08-16 | $6.13 | $6.14 | $6.09 | $6.11 | $6.11 | 107,061 |
| 2024-08-15 | $6.09 | $6.19 | $6.09 | $6.16 | $6.11 | 174,099 |
| 2024-08-14 | $6.10 | $6.13 | $6.09 | $6.11 | $6.06 | 89,630 |
| 2024-08-13 | $6.10 | $6.11 | $6.07 | $6.10 | $6.05 | 108,206 |
| 2024-08-12 | $6.07 | $6.11 | $6.06 | $6.09 | $6.04 | 157,678 |
| 2024-08-09 | $6.06 | $6.07 | $6.01 | $6.07 | $6.02 | 93,741 |
| 2024-08-08 | $6.02 | $6.05 | $6.00 | $6.03 | $5.98 | 116,662 |
| 2024-08-07 | $6.00 | $6.07 | $5.94 | $5.96 | $5.91 | 200,033 |
| 2024-08-06 | $5.94 | $6.08 | $5.92 | $6.01 | $5.96 | 150,713 |
| 2024-08-05 | $6.05 | $6.07 | $5.86 | $5.88 | $5.83 | 292,145 |
| 2024-08-02 | $6.12 | $6.15 | $6.12 | $6.14 | $6.09 | 88,068 |
| 2024-08-01 | $6.14 | $6.15 | $6.12 | $6.14 | $6.09 | 98,607 |
| 2024-07-31 | $6.12 | $6.13 | $6.11 | $6.12 | $6.07 | 61,544 |
| 2024-07-30 | $6.13 | $6.13 | $6.08 | $6.12 | $6.07 | 69,172 |
| 2024-07-29 | $6.11 | $6.13 | $6.09 | $6.11 | $6.06 | 89,129 |
| 2024-07-26 | $6.07 | $6.14 | $6.07 | $6.10 | $6.05 | 110,216 |
| 2024-07-25 | $6.07 | $6.11 | $6.05 | $6.10 | $6.05 | 88,963 |
| 2024-07-24 | $6.09 | $6.11 | $5.99 | $6.05 | $6.00 | 237,896 |
| 2024-07-23 | $5.98 | $6.05 | $5.98 | $6.04 | $5.99 | 91,869 |
| 2024-07-22 | $6.02 | $6.04 | $5.97 | $5.99 | $5.94 | 84,936 |
| 2024-07-19 | $6.05 | $6.09 | $6.01 | $6.01 | $5.96 | 62,834 |
| 2024-07-18 | $6.11 | $6.14 | $6.03 | $6.05 | $6.00 | 98,884 |
| 2024-07-17 | $6.12 | $6.16 | $6.11 | $6.14 | $6.09 | 100,932 |
| 2024-07-16 | $6.15 | $6.15 | $6.09 | $6.13 | $6.03 | 96,163 |
| 2024-07-15 | $6.16 | $6.16 | $6.09 | $6.10 | $6.00 | 125,849 |
| 2024-07-12 | $6.08 | $6.15 | $6.08 | $6.15 | $6.05 | 123,032 |
| 2024-07-11 | $6.05 | $6.12 | $6.03 | $6.07 | $5.98 | 227,954 |
| 2024-07-10 | $6.11 | $6.12 | $6.03 | $6.04 | $5.94 | 87,414 |
| 2024-07-09 | $6.16 | $6.16 | $6.03 | $6.08 | $5.98 | 157,731 |
| 2024-07-08 | $6.05 | $6.18 | $6.04 | $6.14 | $6.04 | 153,853 |
| 2024-07-05 | $6.05 | $6.07 | $6.02 | $6.07 | $5.97 | 108,489 |
| 2024-07-03 | $5.98 | $6.03 | $5.98 | $5.98 | $5.88 | 77,369 |
| 2024-07-02 | $5.96 | $6.02 | $5.93 | $6.01 | $5.91 | 87,524 |
| 2024-07-01 | $5.94 | $5.97 | $5.91 | $5.94 | $5.84 | 92,479 |
| 2024-06-28 | $5.99 | $6.03 | $5.90 | $5.92 | $5.82 | 127,687 |
| 2024-06-27 | $5.99 | $6.04 | $5.91 | $5.91 | $5.81 | 129,410 |
| 2024-06-26 | $5.96 | $6.04 | $5.96 | $6.02 | $5.92 | 73,625 |
| 2024-06-25 | $6.03 | $6.03 | $5.97 | $6.01 | $5.91 | 95,296 |
| 2024-06-24 | $5.97 | $6.03 | $5.96 | $6.02 | $5.92 | 155,844 |
| 2024-06-21 | $5.91 | $5.97 | $5.88 | $5.97 | $5.87 | 193,959 |
| 2024-06-20 | $5.93 | $5.98 | $5.89 | $5.91 | $5.81 | 198,848 |
| 2024-06-18 | $5.98 | $5.99 | $5.96 | $5.99 | $5.89 | 83,890 |
| 2024-06-17 | $5.98 | $6.02 | $5.94 | $5.98 | $5.88 | 99,748 |
| 2024-06-14 | $5.99 | $5.99 | $5.93 | $5.98 | $5.88 | 84,090 |
| 2024-06-13 | $6.03 | $6.03 | $5.91 | $5.98 | $5.88 | 137,684 |
| 2024-06-12 | $6.09 | $6.12 | $6.05 | $6.08 | $5.93 | 117,124 |
| 2024-06-11 | $6.08 | $6.10 | $6.00 | $6.09 | $5.94 | 176,510 |
| 2024-06-10 | $6.02 | $6.05 | $5.99 | $6.04 | $5.89 | 88,569 |
| 2024-06-07 | $5.95 | $6.03 | $5.95 | $6.01 | $5.86 | 74,849 |
| 2024-06-06 | $5.96 | $6.00 | $5.92 | $5.98 | $5.83 | 159,738 |
| 2024-06-05 | $6.00 | $6.00 | $5.85 | $5.96 | $5.82 | 164,229 |
| 2024-06-04 | $6.04 | $6.07 | $5.95 | $6.01 | $5.86 | 98,266 |
| 2024-06-03 | $6.07 | $6.16 | $6.01 | $6.03 | $5.88 | 128,963 |
| 2024-05-31 | $6.10 | $6.15 | $6.03 | $6.13 | $5.98 | 127,058 |
| 2024-05-30 | $6.09 | $6.15 | $6.02 | $6.10 | $5.95 | 109,565 |
| 2024-05-29 | $6.00 | $6.07 | $5.91 | $6.06 | $5.91 | 166,229 |
| 2024-05-28 | $6.05 | $6.08 | $6.00 | $6.00 | $5.85 | 168,200 |
| 2024-05-24 | $6.02 | $6.09 | $6.02 | $6.06 | $6.06 | 86,641 |
| 2024-05-23 | $6.06 | $6.10 | $6.00 | $6.03 | $6.03 | 237,505 |
| 2024-05-22 | $6.05 | $6.05 | $6.00 | $6.02 | $6.02 | 139,140 |
| 2024-05-21 | $6.00 | $6.03 | $5.90 | $6.03 | $6.03 | 242,487 |
| 2024-05-20 | $5.98 | $6.04 | $5.91 | $5.94 | $5.94 | 113,474 |
| 2024-05-17 | $6.00 | $6.01 | $5.67 | $5.95 | $5.95 | 310,059 |
| 2024-05-16 | $6.12 | $6.12 | $6.00 | $6.00 | $6.00 | 164,777 |
| 2024-05-15 | $6.15 | $6.23 | $6.12 | $6.13 | $6.13 | 93,189 |
| 2024-05-14 | $6.16 | $6.25 | $6.16 | $6.22 | $6.17 | 163,574 |
| 2024-05-13 | $6.08 | $6.21 | $6.08 | $6.16 | $6.11 | 120,922 |
| 2024-05-10 | $6.05 | $6.14 | $6.02 | $6.10 | $6.05 | 249,063 |
| 2024-05-09 | $6.00 | $6.15 | $6.00 | $6.06 | $6.01 | 149,620 |
| 2024-05-08 | $5.90 | $6.08 | $5.87 | $6.00 | $5.95 | 179,971 |
| 2024-05-07 | $5.81 | $6.01 | $5.78 | $5.93 | $5.88 | 210,096 |
| 2024-05-06 | $5.74 | $5.84 | $5.74 | $5.84 | $5.79 | 167,463 |
| 2024-05-03 | $5.66 | $5.73 | $5.66 | $5.71 | $5.66 | 133,230 |
| 2024-05-02 | $5.69 | $5.69 | $5.63 | $5.65 | $5.60 | 80,382 |
| 2024-05-01 | $5.64 | $5.66 | $5.59 | $5.65 | $5.60 | 101,769 |
| 2024-04-30 | $5.64 | $5.70 | $5.60 | $5.62 | $5.57 | 149,618 |
| 2024-04-29 | $5.60 | $5.67 | $5.56 | $5.65 | $5.60 | 250,556 |
| 2024-04-26 | $5.57 | $5.58 | $5.50 | $5.55 | $5.51 | 183,846 |
| 2024-04-25 | $5.55 | $5.55 | $5.50 | $5.55 | $5.51 | 107,274 |
| 2024-04-24 | $5.56 | $5.56 | $5.51 | $5.55 | $5.51 | 63,950 |
| 2024-04-23 | $5.60 | $5.65 | $5.56 | $5.56 | $5.52 | 260,106 |
| 2024-04-22 | $5.58 | $5.58 | $5.51 | $5.56 | $5.52 | 174,741 |
| 2024-04-19 | $5.47 | $5.57 | $5.42 | $5.54 | $5.50 | 189,168 |
| 2024-04-18 | $5.43 | $5.46 | $5.39 | $5.42 | $5.38 | 122,119 |
| 2024-04-17 | $5.41 | $5.44 | $5.40 | $5.42 | $5.38 | 68,238 |
| 2024-04-16 | $5.43 | $5.44 | $5.40 | $5.40 | $5.36 | 102,730 |
| 2024-04-15 | $5.54 | $5.54 | $5.40 | $5.44 | $5.40 | 142,202 |
| 2024-04-12 | $5.52 | $5.56 | $5.51 | $5.55 | $5.45 | 94,580 |
| 2024-04-11 | $5.47 | $5.56 | $5.45 | $5.54 | $5.45 | 88,283 |
| 2024-04-10 | $5.50 | $5.53 | $5.47 | $5.51 | $5.41 | 89,474 |
| 2024-04-09 | $5.50 | $5.57 | $5.47 | $5.49 | $5.40 | 218,031 |
| 2024-04-08 | $5.47 | $5.53 | $5.46 | $5.47 | $5.38 | 121,817 |
| 2024-04-05 | $5.45 | $5.53 | $5.45 | $5.47 | $5.38 | 72,963 |
| 2024-04-04 | $5.48 | $5.52 | $5.45 | $5.45 | $5.36 | 134,071 |
| 2024-04-03 | $5.53 | $5.58 | $5.46 | $5.48 | $5.39 | 150,876 |
| 2024-04-02 | $5.52 | $5.55 | $5.46 | $5.48 | $5.39 | 81,714 |
| 2024-04-01 | $5.50 | $5.57 | $5.50 | $5.52 | $5.43 | 104,814 |
| 2024-03-28 | $5.51 | $5.58 | $5.48 | $5.55 | $5.45 | 189,154 |
| 2024-03-27 | $5.46 | $5.54 | $5.46 | $5.49 | $5.40 | 127,629 |
| 2024-03-26 | $5.45 | $5.50 | $5.44 | $5.46 | $5.37 | 145,935 |
| 2024-03-25 | $5.60 | $5.60 | $5.46 | $5.49 | $5.49 | 124,629 |
| 2024-03-22 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 111,577 |
| 2024-03-21 | $5.45 | $5.55 | $5.44 | $5.55 | $5.55 | 190,988 |
| 2024-03-20 | $5.39 | $5.42 | $5.37 | $5.42 | $5.42 | 142,877 |
| 2024-03-19 | $5.45 | $5.47 | $5.40 | $5.41 | $5.41 | 120,861 |
| 2024-03-18 | $5.43 | $5.48 | $5.42 | $5.44 | $5.44 | 94,199 |
| 2024-03-15 | $5.48 | $5.51 | $5.42 | $5.42 | $5.42 | 96,204 |
| 2024-03-14 | $5.52 | $5.55 | $5.48 | $5.51 | $5.51 | 100,792 |
| 2024-03-13 | $5.53 | $5.54 | $5.45 | $5.53 | $5.53 | 134,986 |
| 2024-03-12 | $5.61 | $5.63 | $5.50 | $5.58 | $5.53 | 206,740 |
| 2024-03-11 | $5.57 | $5.60 | $5.57 | $5.59 | $5.54 | 125,389 |
| 2024-03-08 | $5.53 | $5.55 | $5.51 | $5.55 | $5.50 | 129,886 |
| 2024-03-07 | $5.47 | $5.55 | $5.45 | $5.51 | $5.46 | 97,631 |
| 2024-03-06 | $5.42 | $5.46 | $5.38 | $5.45 | $5.40 | 67,586 |
| 2024-03-05 | $5.35 | $5.45 | $5.35 | $5.37 | $5.32 | 106,728 |
| 2024-03-04 | $5.47 | $5.55 | $5.35 | $5.35 | $5.30 | 370,329 |
| 2024-03-01 | $5.53 | $5.59 | $5.41 | $5.44 | $5.39 | 188,106 |
| 2024-02-29 | $5.45 | $5.57 | $5.45 | $5.57 | $5.52 | 106,824 |
| 2024-02-28 | $5.48 | $5.56 | $5.46 | $5.49 | $5.44 | 150,314 |
| 2024-02-27 | $5.44 | $5.51 | $5.42 | $5.47 | $5.42 | 147,861 |
| 2024-02-26 | $5.38 | $5.48 | $5.36 | $5.47 | $5.42 | 129,229 |
| 2024-02-23 | $5.53 | $5.58 | $5.36 | $5.41 | $5.36 | 241,410 |
| 2024-02-22 | $5.59 | $5.59 | $5.51 | $5.59 | $5.54 | 136,384 |
| 2024-02-21 | $5.49 | $5.55 | $5.46 | $5.54 | $5.49 | 94,031 |
| 2024-02-20 | $5.38 | $5.46 | $5.36 | $5.46 | $5.41 | 119,543 |
| 2024-02-16 | $5.52 | $5.53 | $5.35 | $5.36 | $5.32 | 102,922 |
| 2024-02-15 | $5.53 | $5.53 | $5.45 | $5.47 | $5.42 | 84,274 |
| 2024-02-14 | $5.43 | $5.50 | $5.41 | $5.50 | $5.45 | 86,386 |
| 2024-02-13 | $5.40 | $5.47 | $5.38 | $5.47 | $5.42 | 129,155 |
| 2024-02-12 | $5.49 | $5.52 | $5.42 | $5.48 | $5.38 | 142,230 |
| 2024-02-09 | $5.39 | $5.43 | $5.37 | $5.40 | $5.30 | 99,445 |
| 2024-02-08 | $5.48 | $5.56 | $5.40 | $5.40 | $5.30 | 175,843 |
| 2024-02-07 | $5.50 | $5.57 | $5.47 | $5.56 | $5.46 | 108,460 |
| 2024-02-06 | $5.45 | $5.53 | $5.36 | $5.46 | $5.36 | 163,870 |
| 2024-02-05 | $5.27 | $5.39 | $5.27 | $5.39 | $5.29 | 124,942 |
| 2024-02-02 | $5.31 | $5.38 | $5.26 | $5.36 | $5.26 | 172,534 |
| 2024-02-01 | $5.29 | $5.34 | $5.25 | $5.34 | $5.24 | 106,616 |
| 2024-01-31 | $5.26 | $5.28 | $5.23 | $5.27 | $5.18 | 99,261 |
| 2024-01-30 | $5.24 | $5.26 | $5.19 | $5.23 | $5.14 | 173,958 |
| 2024-01-29 | $5.17 | $5.28 | $5.17 | $5.28 | $5.19 | 139,212 |
| 2024-01-26 | $5.20 | $5.25 | $5.16 | $5.18 | $5.09 | 135,382 |
| 2024-01-25 | $5.17 | $5.29 | $5.17 | $5.20 | $5.11 | 195,162 |
| 2024-01-24 | $5.24 | $5.24 | $5.15 | $5.19 | $5.10 | 130,012 |
| 2024-01-23 | $5.13 | $5.19 | $5.13 | $5.19 | $5.10 | 145,884 |
| 2024-01-22 | $5.13 | $5.15 | $5.07 | $5.13 | $5.04 | 192,407 |
| 2024-01-19 | $5.05 | $5.16 | $5.04 | $5.11 | $5.02 | 216,060 |
| 2024-01-18 | $5.12 | $5.15 | $4.97 | $5.09 | $5.00 | 343,995 |
| 2024-01-17 | $5.26 | $5.31 | $5.10 | $5.12 | $5.03 | 253,383 |
| 2024-01-16 | $5.38 | $5.38 | $5.27 | $5.29 | $5.20 | 223,225 |
| 2024-01-12 | $5.39 | $5.48 | $5.36 | $5.37 | $5.37 | 244,642 |
| 2024-01-11 | $5.50 | $5.51 | $5.39 | $5.40 | $5.40 | 277,214 |
| 2024-01-10 | $5.55 | $5.56 | $5.49 | $5.53 | $5.53 | 153,735 |
| 2024-01-09 | $5.57 | $5.60 | $5.50 | $5.51 | $5.51 | 143,528 |
| 2024-01-08 | $5.56 | $5.61 | $5.51 | $5.54 | $5.54 | 170,291 |
| 2024-01-05 | $5.49 | $5.57 | $5.48 | $5.51 | $5.51 | 131,489 |
| 2024-01-04 | $5.54 | $5.57 | $5.49 | $5.51 | $5.51 | 122,300 |
| 2024-01-03 | $5.52 | $5.53 | $5.45 | $5.51 | $5.51 | 114,845 |
| 2024-01-02 | $5.42 | $5.56 | $5.42 | $5.51 | $5.51 | 304,309 |
| 2023-12-29 | $5.33 | $5.57 | $5.33 | $5.42 | $5.42 | 526,061 |
| 2023-12-28 | $5.36 | $5.47 | $5.25 | $5.32 | $5.32 | 437,560 |
| 2023-12-27 | $5.51 | $5.60 | $5.32 | $5.35 | $5.35 | 522,804 |
| 2023-12-26 | $5.70 | $5.81 | $5.46 | $5.48 | $5.48 | 459,141 |
| 2023-12-22 | $5.75 | $5.78 | $5.70 | $5.71 | $5.71 | 206,374 |
| 2023-12-21 | $5.82 | $5.90 | $5.63 | $5.83 | $5.83 | 156,431 |
| 2023-12-20 | $5.90 | $5.94 | $5.67 | $5.67 | $5.67 | 213,351 |
| 2023-12-19 | $5.82 | $5.91 | $5.82 | $5.84 | $5.84 | 113,606 |
| 2023-12-18 | $6.04 | $6.08 | $5.85 | $5.86 | $5.86 | 186,248 |
| 2023-12-15 | $6.21 | $6.28 | $6.06 | $6.08 | $6.08 | 95,047 |
| 2023-12-14 | $6.18 | $6.27 | $6.18 | $6.26 | $6.26 | 90,472 |
| 2023-12-13 | $6.04 | $6.25 | $6.04 | $6.21 | $6.16 | 144,516 |
| 2023-12-12 | $6.10 | $6.12 | $6.03 | $6.09 | $6.04 | 90,095 |
| 2023-12-11 | $6.01 | $6.08 | $5.98 | $6.03 | $5.98 | 141,605 |
| 2023-12-08 | $5.93 | $6.01 | $5.87 | $5.98 | $5.93 | 147,327 |
| 2023-12-07 | $6.01 | $6.01 | $5.85 | $5.86 | $5.81 | 115,652 |
| 2023-12-06 | $6.02 | $6.05 | $5.93 | $5.94 | $5.89 | 92,999 |
| 2023-12-05 | $6.00 | $6.07 | $5.98 | $6.01 | $5.96 | 148,031 |
| 2023-12-04 | $6.14 | $6.14 | $6.03 | $6.04 | $5.99 | 110,141 |
| 2023-12-01 | $6.07 | $6.17 | $6.07 | $6.08 | $6.03 | 129,141 |
| 2023-11-30 | $6.05 | $6.14 | $6.03 | $6.06 | $6.01 | 94,628 |
| 2023-11-29 | $5.95 | $6.13 | $5.95 | $6.11 | $6.06 | 103,009 |
| 2023-11-28 | $5.93 | $6.01 | $5.83 | $5.99 | $5.94 | 122,136 |
| 2023-11-27 | $5.96 | $6.10 | $5.94 | $5.97 | $5.92 | 154,818 |
| 2023-11-24 | $5.85 | $6.24 | $5.84 | $6.00 | $5.95 | 119,999 |
| 2023-11-22 | $5.84 | $5.92 | $5.81 | $5.83 | $5.78 | 112,695 |
| 2023-11-21 | $5.60 | $5.80 | $5.60 | $5.80 | $5.75 | 143,327 |
| 2023-11-20 | $5.69 | $5.69 | $5.57 | $5.69 | $5.64 | 135,029 |
| 2023-11-17 | $5.66 | $5.74 | $5.60 | $5.62 | $5.58 | 103,588 |
| 2023-11-16 | $5.59 | $5.65 | $5.47 | $5.65 | $5.61 | 146,486 |
| 2023-11-15 | $5.70 | $5.70 | $5.46 | $5.49 | $5.45 | 215,455 |
| 2023-11-14 | $5.70 | $5.81 | $5.64 | $5.67 | $5.63 | 134,103 |
| 2023-11-13 | $5.51 | $5.71 | $5.51 | $5.64 | $5.55 | 93,061 |
| 2023-11-10 | $5.62 | $5.62 | $5.51 | $5.57 | $5.48 | 116,845 |
| 2023-11-09 | $5.80 | $5.84 | $5.50 | $5.51 | $5.42 | 204,066 |
| 2023-11-08 | $5.84 | $5.89 | $5.77 | $5.78 | $5.68 | 125,789 |
| 2023-11-07 | $5.84 | $5.88 | $5.82 | $5.85 | $5.75 | 51,939 |
| 2023-11-06 | $6.10 | $6.16 | $5.87 | $5.87 | $5.77 | 174,772 |
| 2023-11-03 | $6.20 | $6.30 | $6.07 | $6.10 | $6.00 | 161,521 |
| 2023-11-02 | $6.16 | $6.18 | $5.98 | $6.01 | $5.91 | 229,847 |
| 2023-11-01 | $5.83 | $6.05 | $5.83 | $6.02 | $5.92 | 79,653 |
| 2023-10-31 | $5.74 | $5.86 | $5.73 | $5.82 | $5.72 | 85,230 |
| 2023-10-30 | $5.80 | $5.86 | $5.73 | $5.74 | $5.64 | 112,237 |
| 2023-10-27 | $5.88 | $5.91 | $5.79 | $5.80 | $5.70 | 96,048 |
| 2023-10-26 | $5.76 | $5.94 | $5.73 | $5.88 | $5.78 | 136,277 |
| 2023-10-25 | $5.80 | $5.95 | $5.68 | $5.83 | $5.73 | 177,975 |
| 2023-10-24 | $5.75 | $5.88 | $5.73 | $5.82 | $5.72 | 167,226 |
| 2023-10-23 | $5.67 | $5.75 | $5.53 | $5.65 | $5.56 | 179,755 |
| 2023-10-20 | $5.78 | $5.86 | $5.69 | $5.70 | $5.61 | 135,900 |
| 2023-10-19 | $5.87 | $5.88 | $5.68 | $5.78 | $5.68 | 143,643 |
| 2023-10-18 | $5.81 | $5.92 | $5.61 | $5.84 | $5.74 | 159,826 |
| 2023-10-17 | $5.78 | $5.94 | $5.72 | $5.87 | $5.77 | 193,283 |
| 2023-10-16 | $5.86 | $6.00 | $5.82 | $5.84 | $5.74 | 164,437 |
| 2023-10-13 | $5.80 | $5.95 | $5.80 | $5.86 | $5.71 | 96,324 |
| 2023-10-12 | $5.85 | $5.85 | $5.70 | $5.75 | $5.61 | 168,256 |
| 2023-10-11 | $6.00 | $6.05 | $5.72 | $5.86 | $5.71 | 273,477 |
| 2023-10-10 | $5.71 | $6.02 | $5.62 | $6.00 | $5.85 | 339,519 |
| 2023-10-09 | $5.31 | $5.71 | $5.27 | $5.71 | $5.57 | 281,929 |
| 2023-10-06 | $5.01 | $5.21 | $4.95 | $5.18 | $5.05 | 313,588 |
| 2023-10-05 | $5.00 | $5.07 | $4.92 | $5.06 | $4.93 | 246,150 |
| 2023-10-04 | $5.03 | $5.11 | $4.87 | $5.01 | $4.89 | 337,486 |
| 2023-10-03 | $4.80 | $5.01 | $4.78 | $4.96 | $4.84 | 606,256 |
| 2023-10-02 | $5.38 | $5.38 | $4.60 | $4.84 | $4.72 | 999,294 |
| 2023-09-29 | $5.31 | $5.47 | $5.30 | $5.30 | $5.17 | 453,998 |
| 2023-09-28 | $6.09 | $6.12 | $5.23 | $5.24 | $5.11 | 1,419,319 |
| 2023-09-27 | $6.55 | $6.55 | $6.10 | $6.12 | $5.97 | 440,399 |
| 2023-09-26 | $6.51 | $6.57 | $6.45 | $6.48 | $6.32 | 144,484 |
| 2023-09-25 | $6.52 | $6.63 | $6.51 | $6.56 | $6.40 | 184,815 |
| 2023-09-22 | $6.68 | $6.68 | $6.52 | $6.54 | $6.54 | 152,559 |
| 2023-09-21 | $6.60 | $6.60 | $6.52 | $6.56 | $6.56 | 182,059 |
| 2023-09-20 | $6.68 | $6.69 | $6.64 | $6.64 | $6.64 | 150,518 |
| 2023-09-19 | $6.70 | $6.75 | $6.66 | $6.66 | $6.66 | 156,053 |
| 2023-09-18 | $6.74 | $6.75 | $6.70 | $6.70 | $6.70 | 67,845 |
| 2023-09-15 | $6.69 | $6.77 | $6.69 | $6.70 | $6.70 | 94,480 |
| 2023-09-14 | $6.69 | $6.75 | $6.65 | $6.72 | $6.72 | 181,198 |
| 2023-09-13 | $6.75 | $6.75 | $6.69 | $6.70 | $6.65 | 176,264 |
| 2023-09-12 | $6.70 | $6.75 | $6.70 | $6.70 | $6.65 | 150,078 |
| 2023-09-11 | $6.74 | $6.76 | $6.71 | $6.71 | $6.66 | 118,557 |
| 2023-09-08 | $6.72 | $6.78 | $6.71 | $6.71 | $6.66 | 111,268 |
| 2023-09-07 | $6.81 | $6.81 | $6.73 | $6.73 | $6.68 | 73,542 |
| 2023-09-06 | $6.73 | $6.78 | $6.72 | $6.72 | $6.67 | 72,109 |
| 2023-09-05 | $6.77 | $6.82 | $6.74 | $6.75 | $6.70 | 105,170 |
| 2023-09-01 | $6.82 | $6.89 | $6.76 | $6.78 | $6.73 | 107,580 |
| 2023-08-31 | $6.75 | $6.89 | $6.73 | $6.84 | $6.79 | 113,419 |
| 2023-08-30 | $6.71 | $6.80 | $6.71 | $6.76 | $6.71 | 198,020 |
| 2023-08-29 | $6.84 | $6.85 | $6.77 | $6.81 | $6.76 | 88,265 |
| 2023-08-28 | $6.80 | $6.84 | $6.77 | $6.78 | $6.73 | 95,664 |
| 2023-08-25 | $6.90 | $6.97 | $6.79 | $6.79 | $6.74 | 207,155 |
| 2023-08-24 | $6.89 | $6.90 | $6.84 | $6.85 | $6.80 | 85,496 |
| 2023-08-23 | $6.73 | $6.85 | $6.72 | $6.84 | $6.84 | 109,258 |
| 2023-08-22 | $6.78 | $6.79 | $6.71 | $6.72 | $6.72 | 82,188 |
| 2023-08-21 | $6.79 | $6.84 | $6.73 | $6.78 | $6.78 | 86,866 |
| 2023-08-18 | $6.85 | $6.90 | $6.76 | $6.79 | $6.79 | 127,552 |
| 2023-08-17 | $7.08 | $7.17 | $6.85 | $6.87 | $6.87 | 152,382 |
| 2023-08-16 | $6.90 | $6.90 | $6.84 | $6.87 | $6.87 | 85,621 |
| 2023-08-15 | $6.94 | $6.98 | $6.91 | $6.98 | $6.93 | 76,148 |
| 2023-08-14 | $6.97 | $6.98 | $6.92 | $6.96 | $6.91 | 58,771 |
| 2023-08-11 | $6.97 | $6.98 | $6.90 | $6.95 | $6.89 | 96,231 |
| 2023-08-10 | $6.97 | $6.98 | $6.91 | $6.96 | $6.91 | 63,513 |
| 2023-08-09 | $6.95 | $6.98 | $6.91 | $6.94 | $6.89 | 43,208 |
| 2023-08-08 | $6.89 | $6.97 | $6.83 | $6.97 | $6.92 | 68,354 |
| 2023-08-07 | $6.87 | $6.92 | $6.81 | $6.88 | $6.83 | 102,842 |
| 2023-08-04 | $6.85 | $6.95 | $6.85 | $6.89 | $6.84 | 62,660 |
| 2023-08-03 | $6.90 | $6.97 | $6.82 | $6.82 | $6.77 | 142,763 |
| 2023-08-02 | $6.91 | $6.95 | $6.88 | $6.89 | $6.84 | 122,878 |
| 2023-08-01 | $6.91 | $6.97 | $6.86 | $6.92 | $6.87 | 150,464 |
| 2023-07-31 | $7.01 | $7.04 | $6.87 | $6.93 | $6.88 | 154,410 |
| 2023-07-28 | $7.10 | $7.12 | $7.00 | $7.03 | $6.98 | 115,360 |
| 2023-07-27 | $7.08 | $7.08 | $7.03 | $7.08 | $7.03 | 95,887 |
| 2023-07-26 | $7.10 | $7.10 | $6.98 | $7.07 | $7.02 | 74,941 |
| 2023-07-25 | $7.05 | $7.10 | $7.01 | $7.04 | $6.99 | 104,980 |
| 2023-07-24 | $7.00 | $7.04 | $6.95 | $7.01 | $6.96 | 173,571 |
| 2023-07-21 | $6.97 | $7.00 | $6.93 | $6.97 | $6.92 | 104,464 |
| 2023-07-20 | $6.93 | $6.97 | $6.88 | $6.97 | $6.92 | 65,099 |
| 2023-07-19 | $7.04 | $7.04 | $6.86 | $6.88 | $6.83 | 105,390 |
| 2023-07-18 | $6.95 | $7.00 | $6.90 | $6.99 | $6.94 | 77,500 |
| 2023-07-17 | $6.88 | $6.95 | $6.86 | $6.91 | $6.86 | 96,305 |
| 2023-07-14 | $6.93 | $6.98 | $6.87 | $6.87 | $6.82 | 100,319 |
| 2023-07-13 | $7.00 | $7.10 | $6.98 | $6.99 | $6.89 | 99,543 |
| 2023-07-12 | $6.97 | $7.05 | $6.94 | $7.00 | $6.90 | 87,615 |
| 2023-07-11 | $7.00 | $7.07 | $6.95 | $6.96 | $6.86 | 94,181 |
| 2023-07-10 | $7.00 | $7.10 | $6.98 | $7.04 | $6.94 | 97,541 |
| 2023-07-07 | $6.92 | $7.00 | $6.92 | $6.99 | $6.89 | 81,429 |
| 2023-07-06 | $6.90 | $6.94 | $6.87 | $6.92 | $6.82 | 112,966 |
| 2023-07-05 | $6.85 | $6.92 | $6.85 | $6.90 | $6.80 | 77,992 |
| 2023-07-03 | $6.86 | $6.90 | $6.79 | $6.89 | $6.79 | 69,750 |
| 2023-06-30 | $6.77 | $6.86 | $6.75 | $6.78 | $6.68 | 127,741 |
| 2023-06-29 | $6.90 | $6.96 | $6.72 | $6.77 | $6.67 | 172,981 |
| 2023-06-28 | $6.93 | $6.97 | $6.90 | $6.92 | $6.82 | 95,980 |
| 2023-06-27 | $6.93 | $7.00 | $6.89 | $6.93 | $6.83 | 66,318 |
| 2023-06-26 | $6.87 | $7.00 | $6.87 | $6.92 | $6.82 | 106,571 |
| 2023-06-23 | $6.92 | $6.98 | $6.82 | $6.90 | $6.90 | 135,370 |
| 2023-06-22 | $6.79 | $6.85 | $6.79 | $6.85 | $6.85 | 74,457 |
| 2023-06-21 | $6.79 | $6.89 | $6.75 | $6.87 | $6.87 | 89,142 |
| 2023-06-20 | $6.78 | $6.80 | $6.75 | $6.78 | $6.78 | 76,801 |
| 2023-06-16 | $6.85 | $6.87 | $6.75 | $6.75 | $6.75 | 138,661 |
| 2023-06-15 | $6.80 | $6.90 | $6.80 | $6.87 | $6.87 | 39,384 |
| 2023-06-14 | $6.80 | $6.86 | $6.78 | $6.84 | $6.84 | 94,782 |
| 2023-06-13 | $6.84 | $6.89 | $6.83 | $6.86 | $6.81 | 110,963 |
| 2023-06-12 | $6.97 | $6.97 | $6.85 | $6.89 | $6.84 | 144,951 |
| 2023-06-09 | $7.01 | $7.06 | $6.98 | $6.98 | $6.93 | 71,358 |
| 2023-06-08 | $6.95 | $7.04 | $6.93 | $7.04 | $6.99 | 116,055 |
| 2023-06-07 | $6.85 | $6.95 | $6.82 | $6.93 | $6.88 | 72,971 |
| 2023-06-06 | $6.80 | $6.85 | $6.80 | $6.84 | $6.84 | 63,237 |
| 2023-06-05 | $6.84 | $6.89 | $6.80 | $6.80 | $6.80 | 88,337 |
| 2023-06-02 | $6.77 | $6.88 | $6.76 | $6.86 | $6.86 | 98,876 |
| 2023-06-01 | $6.66 | $6.80 | $6.66 | $6.76 | $6.76 | 91,117 |
| 2023-05-31 | $6.74 | $6.75 | $6.62 | $6.68 | $6.68 | 98,970 |
| 2023-05-30 | $6.75 | $6.79 | $6.60 | $6.62 | $6.62 | 164,619 |
| 2023-05-26 | $6.76 | $6.78 | $6.70 | $6.74 | $6.74 | 76,939 |
| 2023-05-25 | $6.76 | $6.78 | $6.73 | $6.77 | $6.77 | 80,211 |
| 2023-05-24 | $6.77 | $6.82 | $6.75 | $6.75 | $6.75 | 198,852 |
| 2023-05-23 | $6.85 | $6.93 | $6.84 | $6.84 | $6.84 | 112,424 |
| 2023-05-22 | $6.90 | $6.92 | $6.80 | $6.88 | $6.88 | 102,919 |
| 2023-05-19 | $6.83 | $6.91 | $6.77 | $6.89 | $6.89 | 140,967 |
| 2023-05-18 | $6.84 | $6.87 | $6.75 | $6.75 | $6.75 | 208,244 |
| 2023-05-17 | $6.83 | $6.87 | $6.80 | $6.83 | $6.83 | 97,516 |
| 2023-05-16 | $6.84 | $6.91 | $6.84 | $6.87 | $6.87 | 122,379 |
| 2023-05-15 | $6.87 | $6.95 | $6.87 | $6.90 | $6.90 | 74,391 |
| 2023-05-12 | $6.89 | $6.98 | $6.86 | $6.96 | $6.91 | 64,539 |
| 2023-05-11 | $6.88 | $6.93 | $6.88 | $6.89 | $6.84 | 45,475 |
| 2023-05-10 | $6.86 | $6.91 | $6.85 | $6.85 | $6.80 | 69,048 |
| 2023-05-09 | $6.85 | $6.90 | $6.85 | $6.87 | $6.82 | 62,048 |
| 2023-05-08 | $6.91 | $6.94 | $6.85 | $6.88 | $6.83 | 97,330 |
| 2023-05-05 | $6.88 | $6.99 | $6.86 | $6.89 | $6.84 | 164,465 |
| 2023-05-04 | $6.90 | $6.93 | $6.85 | $6.86 | $6.81 | 69,049 |
| 2023-05-03 | $6.98 | $6.98 | $6.90 | $6.90 | $6.85 | 86,700 |
| 2023-05-02 | $6.97 | $6.97 | $6.92 | $6.96 | $6.91 | 85,020 |
| 2023-05-01 | $6.99 | $7.00 | $6.87 | $6.90 | $6.85 | 178,184 |
| 2023-04-28 | $7.05 | $7.05 | $6.93 | $6.97 | $6.97 | 143,974 |
| 2023-04-27 | $6.99 | $7.01 | $6.95 | $7.01 | $7.01 | 96,589 |
| 2023-04-26 | $7.02 | $7.05 | $6.98 | $7.00 | $7.00 | 39,983 |
| 2023-04-25 | $7.08 | $7.08 | $6.95 | $6.95 | $6.95 | 102,092 |
| 2023-04-24 | $7.03 | $7.12 | $7.02 | $7.03 | $7.03 | 95,514 |
| 2023-04-21 | $7.10 | $7.12 | $6.97 | $7.03 | $7.03 | 99,799 |
| 2023-04-20 | $6.97 | $7.03 | $6.95 | $7.02 | $7.02 | 154,107 |
| 2023-04-19 | $7.06 | $7.06 | $6.96 | $7.00 | $7.00 | 132,588 |
| 2023-04-18 | $7.14 | $7.14 | $6.97 | $6.98 | $6.98 | 236,339 |
| 2023-04-17 | $6.95 | $7.11 | $6.95 | $7.10 | $7.10 | 122,832 |
| 2023-04-14 | $7.10 | $7.15 | $6.95 | $7.00 | $7.00 | 201,381 |
| 2023-04-13 | $7.20 | $7.25 | $7.12 | $7.14 | $7.14 | 109,683 |
| 2023-04-12 | $7.24 | $7.33 | $7.21 | $7.24 | $7.19 | 201,116 |
| 2023-04-11 | $7.35 | $7.38 | $7.17 | $7.18 | $7.13 | 178,908 |
| 2023-04-10 | $7.29 | $7.32 | $7.20 | $7.28 | $7.28 | 149,671 |
| 2023-04-06 | $7.37 | $7.37 | $7.26 | $7.34 | $7.34 | 64,141 |
| 2023-04-05 | $7.25 | $7.28 | $7.19 | $7.25 | $7.25 | 107,038 |
| 2023-04-04 | $7.19 | $7.27 | $7.16 | $7.25 | $7.25 | 68,962 |
| 2023-04-03 | $7.12 | $7.19 | $7.12 | $7.16 | $7.16 | 61,073 |
| 2023-03-31 | $7.11 | $7.19 | $7.11 | $7.15 | $7.15 | 117,502 |
| 2023-03-30 | $7.05 | $7.14 | $7.04 | $7.09 | $7.09 | 61,723 |
| 2023-03-29 | $7.02 | $7.12 | $7.01 | $7.04 | $7.04 | 112,530 |
| 2023-03-28 | $7.10 | $7.17 | $7.00 | $7.03 | $7.03 | 107,617 |
| 2023-03-27 | $7.04 | $7.20 | $7.00 | $7.03 | $7.03 | 110,841 |
| 2023-03-24 | $7.05 | $7.09 | $6.95 | $7.00 | $7.00 | 127,036 |
| 2023-03-23 | $7.09 | $7.09 | $7.00 | $7.04 | $7.04 | 113,076 |
| 2023-03-22 | $7.08 | $7.15 | $7.00 | $7.10 | $7.10 | 138,511 |
| 2023-03-21 | $7.05 | $7.06 | $7.00 | $7.01 | $7.01 | 149,200 |
| 2023-03-20 | $7.03 | $7.05 | $7.00 | $7.04 | $7.04 | 57,148 |
| 2023-03-17 | $7.00 | $7.08 | $7.00 | $7.00 | $7.00 | 67,840 |
| 2023-03-16 | $6.91 | $7.13 | $6.91 | $7.06 | $7.06 | 90,384 |
| 2023-03-15 | $7.05 | $7.06 | $6.95 | $7.00 | $6.95 | 91,009 |
| 2023-03-14 | $7.05 | $7.14 | $6.91 | $6.98 | $6.93 | 172,397 |
| 2023-03-13 | $6.95 | $7.18 | $6.95 | $7.03 | $6.98 | 123,073 |
| 2023-03-10 | $7.04 | $7.14 | $6.94 | $6.98 | $6.93 | 152,922 |
| 2023-03-09 | $7.10 | $7.18 | $7.05 | $7.05 | $7.00 | 84,971 |
| 2023-03-08 | $7.14 | $7.19 | $7.07 | $7.10 | $7.05 | 51,746 |
| 2023-03-07 | $7.12 | $7.15 | $7.04 | $7.14 | $7.14 | 64,944 |
| 2023-03-06 | $6.95 | $7.12 | $6.95 | $7.02 | $7.02 | 94,547 |
| 2023-03-03 | $6.93 | $7.02 | $6.90 | $6.96 | $6.96 | 70,039 |
| 2023-03-02 | $6.82 | $6.94 | $6.82 | $6.90 | $6.90 | 76,433 |
| 2023-03-01 | $6.72 | $6.97 | $6.72 | $6.88 | $6.88 | 131,361 |
| 2023-02-28 | $6.90 | $6.90 | $6.75 | $6.76 | $6.76 | 293,601 |
| 2023-02-27 | $6.91 | $6.98 | $6.85 | $6.85 | $6.85 | 179,421 |
| 2023-02-24 | $6.97 | $6.97 | $6.86 | $6.92 | $6.92 | 194,837 |
| 2023-02-23 | $7.01 | $7.01 | $6.90 | $6.95 | $6.95 | 134,763 |
| 2023-02-22 | $7.00 | $7.00 | $6.87 | $6.89 | $6.89 | 203,749 |
| 2023-02-21 | $7.14 | $7.14 | $6.96 | $6.99 | $6.99 | 232,181 |
| 2023-02-17 | $7.06 | $7.11 | $7.02 | $7.10 | $7.10 | 163,672 |
| 2023-02-16 | $7.21 | $7.23 | $7.05 | $7.09 | $7.09 | 129,012 |
| 2023-02-15 | $7.15 | $7.21 | $7.11 | $7.20 | $7.20 | 91,833 |
| 2023-02-14 | $7.19 | $7.22 | $7.10 | $7.16 | $7.16 | 244,952 |
| 2023-02-13 | $7.16 | $7.29 | $7.06 | $7.20 | $7.20 | 153,466 |
| 2023-02-10 | $7.16 | $7.17 | $7.08 | $7.10 | $7.10 | 224,399 |
| 2023-02-09 | $7.31 | $7.32 | $7.13 | $7.18 | $7.13 | 250,871 |
| 2023-02-08 | $7.48 | $7.49 | $7.24 | $7.30 | $7.25 | 272,305 |
| 2023-02-07 | $7.57 | $7.57 | $7.40 | $7.44 | $7.39 | 177,613 |
| 2023-02-06 | $7.52 | $7.62 | $7.50 | $7.51 | $7.46 | 127,179 |
| 2023-02-03 | $7.51 | $7.52 | $7.45 | $7.49 | $7.44 | 104,775 |
| 2023-02-02 | $7.63 | $7.66 | $7.50 | $7.52 | $7.47 | 273,865 |
| 2023-02-01 | $7.68 | $7.70 | $7.52 | $7.66 | $7.61 | 162,761 |
| 2023-01-31 | $7.64 | $7.66 | $7.60 | $7.65 | $7.60 | 123,407 |
| 2023-01-30 | $7.65 | $7.72 | $7.63 | $7.65 | $7.60 | 51,772 |
| 2023-01-27 | $7.70 | $7.85 | $7.62 | $7.65 | $7.60 | 157,894 |
| 2023-01-26 | $7.66 | $7.85 | $7.62 | $7.75 | $7.70 | 161,152 |
| 2023-01-25 | $7.63 | $7.75 | $7.52 | $7.71 | $7.66 | 250,194 |
| 2023-01-24 | $7.67 | $7.89 | $7.57 | $7.60 | $7.55 | 115,070 |
| 2023-01-23 | $7.55 | $7.67 | $7.55 | $7.67 | $7.62 | 113,130 |
| 2023-01-20 | $7.55 | $7.60 | $7.51 | $7.56 | $7.51 | 94,705 |
| 2023-01-19 | $7.53 | $7.64 | $7.48 | $7.49 | $7.44 | 145,607 |
| 2023-01-18 | $7.56 | $7.75 | $7.52 | $7.56 | $7.51 | 117,933 |
| 2023-01-17 | $7.78 | $7.85 | $7.48 | $7.50 | $7.45 | 190,671 |
| 2023-01-13 | $7.66 | $7.73 | $7.65 | $7.70 | $7.65 | 67,544 |
| 2023-01-12 | $7.91 | $7.95 | $7.70 | $7.76 | $7.66 | 137,044 |
| 2023-01-11 | $7.74 | $7.97 | $7.70 | $7.81 | $7.71 | 174,622 |
| 2023-01-10 | $7.89 | $7.90 | $7.61 | $7.69 | $7.59 | 122,821 |
| 2023-01-09 | $7.80 | $7.92 | $7.76 | $7.81 | $7.71 | 154,941 |
| 2023-01-06 | $7.79 | $7.80 | $7.68 | $7.77 | $7.67 | 99,169 |
| 2023-01-05 | $7.79 | $7.79 | $7.63 | $7.68 | $7.58 | 131,399 |
| 2023-01-04 | $7.63 | $7.77 | $7.58 | $7.61 | $7.51 | 133,440 |
| 2023-01-03 | $7.51 | $7.72 | $7.51 | $7.65 | $7.54 | 132,065 |
| 2022-12-30 | $7.40 | $7.61 | $7.36 | $7.51 | $7.41 | 117,659 |
| 2022-12-29 | $7.36 | $7.50 | $7.32 | $7.47 | $7.37 | 103,980 |
| 2022-12-28 | $7.38 | $7.45 | $7.25 | $7.33 | $7.23 | 108,005 |
| 2022-12-27 | $7.44 | $7.48 | $7.26 | $7.38 | $7.28 | 111,011 |
| 2022-12-23 | $7.34 | $7.44 | $7.30 | $7.39 | $7.29 | 69,348 |
| 2022-12-22 | $7.32 | $7.46 | $7.24 | $7.35 | $7.25 | 103,848 |
| 2022-12-21 | $7.32 | $7.37 | $7.10 | $7.34 | $7.24 | 122,056 |
| 2022-12-20 | $7.20 | $7.32 | $7.16 | $7.26 | $7.16 | 137,748 |
| 2022-12-19 | $7.39 | $7.40 | $7.21 | $7.25 | $7.15 | 181,201 |
| 2022-12-16 | $7.34 | $7.39 | $7.20 | $7.31 | $7.21 | 84,740 |
| 2022-12-15 | $7.30 | $7.35 | $7.27 | $7.35 | $7.25 | 70,988 |
| 2022-12-14 | $7.37 | $7.40 | $7.35 | $7.37 | $7.27 | 76,143 |
| 2022-12-13 | $7.29 | $7.49 | $7.16 | $7.37 | $7.27 | 132,257 |
| 2022-12-12 | $7.15 | $7.24 | $7.15 | $7.18 | $7.08 | 49,012 |
| 2022-12-09 | $7.20 | $7.25 | $7.15 | $7.16 | $7.06 | 65,235 |
| 2022-12-08 | $7.25 | $7.41 | $7.21 | $7.21 | $7.11 | 72,682 |
| 2022-12-07 | $7.49 | $7.59 | $7.27 | $7.28 | $7.13 | 160,762 |
| 2022-12-06 | $7.38 | $7.46 | $7.28 | $7.44 | $7.29 | 94,110 |
| 2022-12-05 | $7.49 | $7.57 | $7.40 | $7.48 | $7.33 | 117,165 |
| 2022-12-02 | $7.31 | $7.44 | $7.20 | $7.40 | $7.25 | 81,818 |
| 2022-12-01 | $7.33 | $7.34 | $7.22 | $7.25 | $7.10 | 95,120 |
| 2022-11-30 | $7.33 | $7.34 | $7.22 | $7.32 | $7.17 | 79,446 |
| 2022-11-29 | $7.05 | $7.31 | $7.05 | $7.23 | $7.08 | 82,247 |
| 2022-11-28 | $7.14 | $7.22 | $7.06 | $7.09 | $6.95 | 120,185 |
| 2022-11-25 | $7.14 | $7.37 | $7.02 | $7.28 | $7.28 | 112,656 |
| 2022-11-23 | $7.00 | $7.25 | $6.97 | $7.05 | $7.05 | 111,417 |
| 2022-11-22 | $6.99 | $7.00 | $6.91 | $7.00 | $7.00 | 86,762 |
| 2022-11-21 | $6.92 | $6.94 | $6.84 | $6.94 | $6.94 | 107,335 |
| 2022-11-18 | $6.86 | $6.94 | $6.85 | $6.91 | $6.91 | 98,000 |
| 2022-11-17 | $6.85 | $6.91 | $6.81 | $6.88 | $6.88 | 64,352 |
| 2022-11-16 | $6.89 | $6.94 | $6.82 | $6.88 | $6.88 | 101,514 |
| 2022-11-15 | $6.78 | $6.95 | $6.78 | $6.91 | $6.91 | 155,075 |
| 2022-11-14 | $6.80 | $6.85 | $6.74 | $6.74 | $6.74 | 103,516 |
| 2022-11-11 | $6.88 | $6.88 | $6.80 | $6.81 | $6.76 | 78,466 |
| 2022-11-10 | $6.95 | $6.95 | $6.72 | $6.84 | $6.79 | 100,375 |
| 2022-11-09 | $6.90 | $6.90 | $6.79 | $6.83 | $6.78 | 86,645 |
| 2022-11-08 | $6.69 | $6.89 | $6.69 | $6.87 | $6.82 | 126,963 |
| 2022-11-07 | $6.78 | $6.82 | $6.70 | $6.70 | $6.65 | 112,586 |
| 2022-11-04 | $6.74 | $6.76 | $6.68 | $6.72 | $6.67 | 80,126 |
| 2022-11-03 | $6.75 | $6.81 | $6.67 | $6.68 | $6.63 | 106,956 |
| 2022-11-02 | $6.85 | $6.85 | $6.78 | $6.82 | $6.77 | 109,216 |
| 2022-11-01 | $6.88 | $6.89 | $6.82 | $6.85 | $6.80 | 49,753 |
| 2022-10-31 | $6.89 | $7.00 | $6.81 | $6.81 | $6.76 | 203,707 |
| 2022-10-28 | $6.90 | $6.96 | $6.90 | $6.93 | $6.88 | 58,267 |
| 2022-10-27 | $6.90 | $6.93 | $6.83 | $6.90 | $6.85 | 91,997 |
| 2022-10-26 | $6.88 | $6.90 | $6.84 | $6.88 | $6.83 | 96,826 |
| 2022-10-25 | $6.84 | $6.91 | $6.83 | $6.91 | $6.86 | 108,508 |
| 2022-10-24 | $6.83 | $6.89 | $6.78 | $6.83 | $6.78 | 132,266 |
| 2022-10-21 | $6.66 | $6.79 | $6.66 | $6.77 | $6.72 | 87,707 |
| 2022-10-20 | $6.73 | $6.76 | $6.65 | $6.71 | $6.66 | 96,977 |
| 2022-10-19 | $6.72 | $6.72 | $6.70 | $6.70 | $6.65 | 57,947 |
| 2022-10-18 | $6.78 | $6.81 | $6.71 | $6.74 | $6.69 | 131,843 |
| 2022-10-17 | $6.74 | $6.82 | $6.68 | $6.68 | $6.63 | 108,288 |
| 2022-10-14 | $6.78 | $6.82 | $6.65 | $6.71 | $6.71 | 95,844 |
| 2022-10-13 | $6.70 | $6.85 | $6.66 | $6.79 | $6.79 | 104,201 |
| 2022-10-12 | $6.79 | $6.85 | $6.75 | $6.82 | $6.82 | 100,895 |
| 2022-10-11 | $6.73 | $6.81 | $6.66 | $6.79 | $6.79 | 164,320 |
| 2022-10-10 | $6.88 | $6.96 | $6.78 | $6.79 | $6.79 | 78,332 |
| 2022-10-07 | $6.96 | $6.99 | $6.86 | $6.86 | $6.86 | 107,611 |
| 2022-10-06 | $7.11 | $7.13 | $6.94 | $6.99 | $6.99 | 64,368 |
| 2022-10-05 | $7.11 | $7.20 | $7.10 | $7.13 | $7.13 | 59,280 |
| 2022-10-04 | $7.19 | $7.27 | $7.11 | $7.13 | $7.13 | 112,177 |
| 2022-10-03 | $7.00 | $7.23 | $6.93 | $7.23 | $7.23 | 167,735 |
| 2022-09-30 | $6.84 | $6.97 | $6.84 | $6.90 | $6.90 | 154,275 |
| 2022-09-29 | $7.00 | $7.04 | $6.78 | $6.97 | $6.97 | 182,456 |
| 2022-09-28 | $7.06 | $7.09 | $6.93 | $7.03 | $7.03 | 106,168 |
| 2022-09-27 | $6.58 | $6.93 | $6.58 | $6.90 | $6.90 | 196,531 |
| 2022-09-26 | $6.72 | $6.88 | $6.56 | $6.57 | $6.57 | 323,914 |
| 2022-09-23 | $6.97 | $7.02 | $6.67 | $6.73 | $6.73 | 417,755 |
| 2022-09-22 | $7.22 | $7.23 | $6.97 | $7.02 | $7.02 | 252,216 |
| 2022-09-21 | $7.60 | $7.62 | $7.23 | $7.25 | $7.25 | 227,885 |
| 2022-09-20 | $7.73 | $7.74 | $7.50 | $7.54 | $7.54 | 102,371 |
| 2022-09-19 | $7.67 | $7.92 | $7.63 | $7.84 | $7.84 | 145,079 |
| 2022-09-16 | $7.65 | $7.69 | $7.59 | $7.67 | $7.67 | 109,223 |
| 2022-09-15 | $7.85 | $7.89 | $7.68 | $7.68 | $7.68 | 109,721 |
| 2022-09-14 | $7.98 | $8.05 | $7.84 | $7.98 | $7.93 | 116,234 |
| 2022-09-13 | $7.98 | $8.04 | $7.79 | $7.84 | $7.79 | 278,801 |
| 2022-09-12 | $7.95 | $8.00 | $7.88 | $7.98 | $7.93 | 240,297 |
| 2022-09-09 | $7.89 | $7.90 | $7.84 | $7.84 | $7.79 | 60,366 |
| 2022-09-08 | $7.83 | $7.90 | $7.80 | $7.87 | $7.82 | 101,176 |
| 2022-09-07 | $7.84 | $7.86 | $7.82 | $7.85 | $7.80 | 59,248 |
| 2022-09-06 | $7.85 | $7.85 | $7.76 | $7.79 | $7.74 | 78,904 |
| 2022-09-02 | $7.89 | $7.90 | $7.80 | $7.85 | $7.85 | 78,532 |
| 2022-09-01 | $7.90 | $7.90 | $7.71 | $7.77 | $7.77 | 76,377 |
| 2022-08-31 | $7.88 | $7.89 | $7.84 | $7.86 | $7.86 | 49,981 |
| 2022-08-30 | $7.89 | $7.90 | $7.80 | $7.84 | $7.84 | 96,251 |
| 2022-08-29 | $7.79 | $7.84 | $7.77 | $7.83 | $7.83 | 64,196 |
| 2022-08-26 | $7.85 | $7.85 | $7.78 | $7.78 | $7.78 | 94,159 |
| 2022-08-25 | $7.85 | $7.85 | $7.80 | $7.81 | $7.81 | 90,363 |
| 2022-08-24 | $7.79 | $7.85 | $7.78 | $7.85 | $7.85 | 102,376 |
| 2022-08-23 | $7.76 | $7.80 | $7.69 | $7.78 | $7.78 | 78,264 |
| 2022-08-22 | $7.74 | $7.83 | $7.67 | $7.71 | $7.71 | 78,532 |
| 2022-08-19 | $7.77 | $7.88 | $7.70 | $7.74 | $7.74 | 86,840 |
| 2022-08-18 | $7.92 | $7.92 | $7.79 | $7.85 | $7.85 | 77,810 |
| 2022-08-17 | $7.92 | $7.94 | $7.75 | $7.76 | $7.76 | 114,611 |
| 2022-08-16 | $7.80 | $7.97 | $7.80 | $7.94 | $7.94 | 127,832 |
| 2022-08-15 | $7.91 | $7.92 | $7.87 | $7.91 | $7.86 | 104,312 |
| 2022-08-12 | $7.92 | $7.92 | $7.87 | $7.87 | $7.82 | 108,985 |
| 2022-08-11 | $7.90 | $7.91 | $7.84 | $7.89 | $7.84 | 133,555 |
| 2022-08-10 | $7.81 | $7.85 | $7.78 | $7.84 | $7.79 | 95,569 |
| 2022-08-09 | $7.78 | $7.79 | $7.76 | $7.78 | $7.73 | 38,429 |
| 2022-08-08 | $7.75 | $7.80 | $7.73 | $7.76 | $7.71 | 107,884 |
| 2022-08-05 | $7.69 | $7.74 | $7.67 | $7.73 | $7.68 | 76,018 |
| 2022-08-04 | $7.68 | $7.70 | $7.68 | $7.69 | $7.64 | 51,272 |
| 2022-08-03 | $7.72 | $7.77 | $7.66 | $7.68 | $7.63 | 78,204 |
| 2022-08-02 | $7.67 | $7.69 | $7.62 | $7.64 | $7.59 | 110,254 |
| 2022-08-01 | $7.64 | $7.71 | $7.60 | $7.66 | $7.61 | 89,059 |
| 2022-07-29 | $7.84 | $7.85 | $7.61 | $7.61 | $7.56 | 249,558 |
| 2022-07-28 | $7.89 | $7.89 | $7.75 | $7.82 | $7.77 | 84,072 |
| 2022-07-27 | $7.68 | $7.89 | $7.61 | $7.83 | $7.78 | 206,354 |
| 2022-07-26 | $7.70 | $7.70 | $7.61 | $7.65 | $7.60 | 98,929 |
| 2022-07-25 | $7.68 | $7.71 | $7.57 | $7.70 | $7.65 | 170,925 |
| 2022-07-22 | $7.71 | $7.85 | $7.61 | $7.66 | $7.61 | 212,603 |
| 2022-07-21 | $7.46 | $7.63 | $7.41 | $7.63 | $7.58 | 120,622 |
| 2022-07-20 | $7.48 | $7.64 | $7.46 | $7.61 | $7.56 | 222,438 |
| 2022-07-19 | $7.37 | $7.48 | $7.29 | $7.41 | $7.36 | 134,025 |
| 2022-07-18 | $7.27 | $7.30 | $7.22 | $7.30 | $7.25 | 120,997 |
| 2022-07-15 | $7.30 | $7.30 | $7.22 | $7.23 | $7.18 | 115,190 |
| 2022-07-14 | $7.25 | $7.40 | $7.22 | $7.39 | $7.34 | 103,740 |
| 2022-07-13 | $7.24 | $7.38 | $7.22 | $7.35 | $7.25 | 160,301 |
| 2022-07-12 | $7.20 | $7.28 | $7.20 | $7.24 | $7.14 | 111,997 |
| 2022-07-11 | $7.23 | $7.24 | $7.15 | $7.24 | $7.15 | 97,778 |
| 2022-07-08 | $7.18 | $7.22 | $7.15 | $7.22 | $7.13 | 118,264 |
| 2022-07-07 | $7.15 | $7.20 | $7.11 | $7.15 | $7.06 | 95,346 |
| 2022-07-06 | $7.05 | $7.09 | $7.00 | $7.07 | $6.98 | 58,425 |
| 2022-07-05 | $6.93 | $7.04 | $6.89 | $7.00 | $6.91 | 115,591 |
| 2022-07-01 | $6.76 | $7.03 | $6.76 | $7.00 | $6.91 | 96,299 |
| 2022-06-30 | $6.75 | $6.85 | $6.70 | $6.80 | $6.71 | 172,918 |
| 2022-06-29 | $6.96 | $7.15 | $6.61 | $6.70 | $6.61 | 233,741 |
| 2022-06-28 | $7.17 | $7.17 | $6.93 | $6.99 | $6.90 | 153,107 |
| 2022-06-27 | $7.09 | $7.18 | $7.01 | $7.11 | $7.01 | 193,677 |
| 2022-06-24 | $6.84 | $7.06 | $6.73 | $7.04 | $6.95 | 217,703 |
| 2022-06-23 | $6.50 | $6.69 | $6.44 | $6.69 | $6.60 | 131,520 |
| 2022-06-22 | $6.54 | $6.65 | $6.41 | $6.44 | $6.36 | 215,869 |
| 2022-06-21 | $6.52 | $6.58 | $6.48 | $6.53 | $6.45 | 194,080 |
| 2022-06-17 | $6.53 | $6.60 | $6.41 | $6.41 | $6.33 | 179,264 |
| 2022-06-16 | $6.81 | $6.86 | $6.45 | $6.45 | $6.37 | 513,133 |
| 2022-06-15 | $6.89 | $6.93 | $6.81 | $6.90 | $6.81 | 301,631 |
| 2022-06-14 | $6.98 | $7.01 | $6.84 | $6.84 | $6.75 | 258,404 |
| 2022-06-13 | $6.99 | $7.06 | $6.99 | $7.00 | $6.86 | 160,132 |
| 2022-06-10 | $7.12 | $7.32 | $7.05 | $7.05 | $6.91 | 208,251 |
| 2022-06-09 | $7.22 | $7.36 | $7.22 | $7.26 | $7.11 | 105,703 |
| 2022-06-08 | $7.34 | $7.35 | $7.22 | $7.26 | $7.11 | 71,945 |
| 2022-06-07 | $7.18 | $7.35 | $7.15 | $7.35 | $7.20 | 142,103 |
| 2022-06-06 | $7.15 | $7.22 | $7.12 | $7.20 | $7.06 | 96,975 |
| 2022-06-03 | $7.19 | $7.20 | $7.13 | $7.15 | $7.01 | 49,190 |
| 2022-06-02 | $7.17 | $7.19 | $7.10 | $7.19 | $7.05 | 103,470 |
| 2022-06-01 | $7.15 | $7.20 | $7.12 | $7.18 | $7.04 | 112,161 |
| 2022-05-31 | $7.20 | $7.20 | $7.10 | $7.14 | $7.00 | 136,263 |
| 2022-05-27 | $7.16 | $7.20 | $7.11 | $7.19 | $7.05 | 80,065 |
| 2022-05-26 | $7.06 | $7.13 | $7.05 | $7.11 | $6.97 | 98,753 |
| 2022-05-25 | $7.05 | $7.07 | $6.99 | $7.06 | $6.92 | 110,038 |
| 2022-05-24 | $7.10 | $7.10 | $6.99 | $6.99 | $6.85 | 219,152 |
| 2022-05-23 | $7.09 | $7.09 | $7.01 | $7.06 | $6.92 | 118,728 |
| 2022-05-20 | $7.05 | $7.06 | $6.97 | $7.01 | $6.87 | 146,347 |
| 2022-05-19 | $7.00 | $7.04 | $6.99 | $6.99 | $6.85 | 69,005 |
| 2022-05-18 | $7.03 | $7.10 | $7.00 | $7.00 | $6.86 | 110,257 |
| 2022-05-17 | $7.08 | $7.08 | $7.04 | $7.06 | $6.92 | 98,568 |
| 2022-05-16 | $7.03 | $7.03 | $6.98 | $7.01 | $6.87 | 175,074 |
| 2022-05-13 | $6.98 | $7.11 | $6.98 | $7.03 | $6.88 | 129,580 |
| 2022-05-12 | $7.06 | $7.10 | $7.00 | $7.03 | $6.84 | 143,193 |
| 2022-05-11 | $7.14 | $7.16 | $7.02 | $7.06 | $6.87 | 136,916 |
| 2022-05-10 | $7.16 | $7.19 | $7.02 | $7.16 | $6.97 | 142,950 |
| 2022-05-09 | $7.07 | $7.14 | $7.01 | $7.10 | $6.91 | 112,472 |
| 2022-05-06 | $7.00 | $7.14 | $7.00 | $7.09 | $6.90 | 155,229 |
| 2022-05-05 | $7.14 | $7.14 | $6.99 | $7.01 | $6.82 | 170,446 |
| 2022-05-04 | $7.12 | $7.14 | $7.00 | $7.14 | $6.95 | 162,271 |
| 2022-05-03 | $7.08 | $7.15 | $7.05 | $7.12 | $6.93 | 144,859 |
| 2022-05-02 | $7.10 | $7.16 | $7.00 | $7.03 | $6.84 | 223,323 |
| 2022-04-29 | $7.16 | $7.16 | $6.98 | $7.02 | $6.83 | 299,901 |
| 2022-04-28 | $7.10 | $7.29 | $7.06 | $7.09 | $6.90 | 413,574 |
| 2022-04-27 | $6.80 | $7.05 | $6.79 | $7.04 | $6.85 | 711,757 |
| 2022-04-26 | $7.07 | $7.08 | $6.87 | $6.87 | $6.68 | 484,323 |
| 2022-04-25 | $7.05 | $7.15 | $7.00 | $7.08 | $6.89 | 146,785 |
| 2022-04-22 | $7.20 | $7.20 | $7.04 | $7.06 | $6.87 | 175,131 |
| 2022-04-21 | $7.03 | $7.33 | $6.90 | $7.24 | $7.04 | 192,003 |
| 2022-04-20 | $6.96 | $7.01 | $6.86 | $7.01 | $6.82 | 269,770 |
| 2022-04-19 | $6.98 | $7.01 | $6.90 | $6.91 | $6.72 | 387,347 |
| 2022-04-18 | $7.02 | $7.10 | $6.92 | $6.99 | $6.80 | 325,909 |
| 2022-04-14 | $7.10 | $7.14 | $7.04 | $7.06 | $6.87 | 224,298 |
| 2022-04-13 | $7.16 | $7.21 | $7.06 | $7.11 | $6.92 | 285,578 |
| 2022-04-12 | $7.25 | $7.30 | $7.22 | $7.23 | $6.99 | 125,974 |
| 2022-04-11 | $7.25 | $7.28 | $7.21 | $7.26 | $7.01 | 99,344 |
| 2022-04-08 | $7.27 | $7.38 | $7.25 | $7.26 | $7.01 | 147,232 |
| 2022-04-07 | $7.27 | $7.35 | $7.16 | $7.27 | $7.02 | 122,944 |
| 2022-04-06 | $7.22 | $7.49 | $7.12 | $7.16 | $6.92 | 206,042 |
| 2022-04-05 | $7.22 | $7.33 | $7.16 | $7.23 | $6.99 | 67,932 |
| 2022-04-04 | $7.22 | $7.45 | $7.21 | $7.22 | $6.98 | 163,343 |
| 2022-04-01 | $7.11 | $7.25 | $7.04 | $7.21 | $6.97 | 246,820 |
| 2022-03-31 | $7.13 | $7.23 | $7.11 | $7.14 | $6.90 | 234,676 |
| 2022-03-30 | $7.21 | $7.30 | $7.13 | $7.14 | $6.90 | 214,315 |
| 2022-03-29 | $7.34 | $7.35 | $7.21 | $7.22 | $6.98 | 236,078 |
| 2022-03-28 | $7.47 | $7.50 | $7.34 | $7.35 | $7.10 | 131,743 |
| 2022-03-25 | $7.42 | $7.55 | $7.41 | $7.47 | $7.22 | 111,636 |
| 2022-03-24 | $7.43 | $7.50 | $7.31 | $7.41 | $7.16 | 185,617 |
| 2022-03-23 | $7.25 | $7.30 | $7.17 | $7.25 | $7.00 | 136,126 |
| 2022-03-22 | $7.44 | $7.44 | $7.24 | $7.28 | $7.03 | 181,850 |
| 2022-03-21 | $7.43 | $7.53 | $7.42 | $7.44 | $7.19 | 157,632 |
| 2022-03-18 | $7.29 | $7.49 | $7.27 | $7.43 | $7.18 | 131,036 |
| 2022-03-17 | $6.95 | $7.35 | $6.94 | $7.25 | $7.00 | 243,372 |
| 2022-03-16 | $6.97 | $7.04 | $6.85 | $6.90 | $6.67 | 264,160 |
| 2022-03-15 | $7.13 | $7.20 | $6.80 | $6.98 | $6.70 | 550,710 |
| 2022-03-14 | $7.20 | $7.40 | $7.11 | $7.11 | $6.82 | 282,495 |
| 2022-03-11 | $7.55 | $7.55 | $7.11 | $7.20 | $6.91 | 388,285 |
| 2022-03-10 | $7.74 | $7.81 | $7.57 | $7.57 | $7.26 | 144,054 |
| 2022-03-09 | $7.82 | $7.90 | $7.69 | $7.73 | $7.41 | 707,632 |
| 2022-03-08 | $8.14 | $8.14 | $8.02 | $8.06 | $7.73 | 189,239 |
| 2022-03-07 | $8.05 | $8.12 | $8.05 | $8.05 | $7.72 | 609,123 |
| 2022-03-04 | $8.04 | $8.10 | $8.03 | $8.05 | $7.72 | 115,362 |
| 2022-03-03 | $8.07 | $8.12 | $8.04 | $8.05 | $7.72 | 487,035 |
| 2022-03-02 | $7.98 | $8.10 | $7.98 | $8.05 | $7.72 | 248,851 |
| 2022-03-01 | $7.73 | $8.13 | $7.52 | $8.00 | $7.67 | 624,521 |
| 2022-02-28 | $8.05 | $8.18 | $8.05 | $8.11 | $7.78 | 86,009 |
| 2022-02-25 | $8.07 | $8.24 | $8.03 | $8.11 | $7.78 | 99,560 |
| 2022-02-24 | $7.97 | $8.15 | $7.96 | $8.03 | $7.70 | 184,809 |
| 2022-02-23 | $8.10 | $8.18 | $8.04 | $8.05 | $7.72 | 127,797 |
| 2022-02-22 | $8.10 | $8.15 | $8.04 | $8.10 | $7.77 | 164,229 |
| 2022-02-18 | $8.17 | $8.25 | $8.10 | $8.14 | $7.81 | 193,804 |
| 2022-02-17 | $8.12 | $8.19 | $8.08 | $8.17 | $7.84 | 166,883 |
| 2022-02-16 | $8.15 | $8.19 | $8.10 | $8.14 | $7.81 | 51,681 |
| 2022-02-15 | $8.12 | $8.18 | $8.12 | $8.12 | $7.79 | 45,018 |
| 2022-02-14 | $8.13 | $8.15 | $8.06 | $8.10 | $7.77 | 89,968 |
| 2022-02-11 | $8.23 | $8.23 | $8.15 | $8.16 | $7.83 | 64,430 |
| 2022-02-10 | $8.16 | $8.28 | $8.15 | $8.16 | $7.83 | 82,637 |
| 2022-02-09 | $8.21 | $8.26 | $8.19 | $8.25 | $7.87 | 79,830 |
| 2022-02-08 | $8.18 | $8.26 | $8.18 | $8.24 | $7.86 | 87,217 |
| 2022-02-07 | $8.20 | $8.27 | $8.15 | $8.22 | $7.84 | 51,518 |
| 2022-02-04 | $8.15 | $8.27 | $8.15 | $8.22 | $7.84 | 51,387 |
| 2022-02-03 | $8.25 | $8.25 | $8.16 | $8.18 | $7.80 | 49,400 |
| 2022-02-02 | $8.17 | $8.28 | $8.16 | $8.16 | $7.78 | 65,458 |
| 2022-02-01 | $8.20 | $8.29 | $8.17 | $8.20 | $7.82 | 114,126 |
| 2022-01-31 | $8.19 | $8.28 | $8.16 | $8.21 | $7.83 | 82,791 |
| 2022-01-28 | $8.11 | $8.20 | $8.10 | $8.18 | $7.80 | 82,480 |
| 2022-01-27 | $8.11 | $8.17 | $8.03 | $8.14 | $7.76 | 105,370 |
| 2022-01-26 | $8.06 | $8.14 | $8.03 | $8.14 | $7.76 | 101,394 |
| 2022-01-25 | $8.00 | $8.10 | $7.90 | $8.04 | $7.67 | 151,379 |
| 2022-01-24 | $8.15 | $8.15 | $7.82 | $8.07 | $7.69 | 596,327 |
| 2022-01-21 | $8.09 | $8.19 | $8.08 | $8.19 | $7.81 | 77,033 |
| 2022-01-20 | $8.16 | $8.25 | $8.10 | $8.15 | $7.77 | 76,438 |
| 2022-01-19 | $8.10 | $8.10 | $8.05 | $8.10 | $7.72 | 82,224 |
| 2022-01-18 | $8.08 | $8.10 | $8.05 | $8.07 | $7.69 | 84,939 |
| 2022-01-14 | $8.14 | $8.24 | $8.05 | $8.08 | $7.70 | 146,481 |
| 2022-01-13 | $8.22 | $8.36 | $8.05 | $8.21 | $7.83 | 105,525 |
| 2022-01-12 | $8.28 | $8.36 | $8.22 | $8.22 | $7.79 | 197,231 |
| 2022-01-11 | $8.24 | $8.35 | $8.23 | $8.34 | $7.90 | 157,358 |
| 2022-01-10 | $8.30 | $8.30 | $8.21 | $8.24 | $7.81 | 109,516 |
| 2022-01-07 | $8.28 | $8.28 | $8.20 | $8.24 | $7.81 | 93,886 |
| 2022-01-06 | $8.18 | $8.25 | $8.15 | $8.20 | $7.77 | 59,290 |
| 2022-01-05 | $8.23 | $8.31 | $8.20 | $8.21 | $7.78 | 112,315 |
| 2022-01-04 | $8.22 | $8.28 | $8.18 | $8.26 | $7.83 | 119,171 |
| 2022-01-03 | $8.28 | $8.28 | $8.15 | $8.24 | $7.81 | 130,909 |
| 2021-12-31 | $8.12 | $8.27 | $8.12 | $8.24 | $7.81 | 76,947 |
| 2021-12-30 | $8.18 | $8.26 | $8.17 | $8.20 | $7.77 | 77,486 |
| 2021-12-29 | $8.28 | $8.28 | $8.13 | $8.21 | $7.78 | 95,619 |
| 2021-12-28 | $8.13 | $8.25 | $8.05 | $8.25 | $7.82 | 101,727 |
| 2021-12-27 | $8.00 | $8.07 | $8.00 | $8.07 | $7.65 | 117,705 |
| 2021-12-23 | $8.03 | $8.06 | $7.97 | $7.98 | $7.56 | 94,771 |
| 2021-12-22 | $8.06 | $8.07 | $8.01 | $8.06 | $7.64 | 56,102 |
| 2021-12-21 | $8.05 | $8.08 | $7.96 | $8.06 | $7.64 | 99,657 |
| 2021-12-20 | $7.94 | $8.05 | $7.94 | $8.00 | $7.58 | 100,171 |
| 2021-12-17 | $7.98 | $8.00 | $7.94 | $7.99 | $7.57 | 77,386 |
| 2021-12-16 | $8.02 | $8.02 | $7.95 | $7.99 | $7.57 | 75,064 |
| 2021-12-15 | $8.01 | $8.01 | $7.94 | $7.96 | $7.54 | 117,159 |
| 2021-12-14 | $8.00 | $8.01 | $7.96 | $7.99 | $7.57 | 43,833 |
| 2021-12-13 | $8.05 | $8.05 | $7.96 | $8.00 | $7.58 | 130,231 |
| 2021-12-10 | $8.05 | $8.10 | $8.01 | $8.05 | $7.63 | 136,232 |
| 2021-12-09 | $8.07 | $8.13 | $8.06 | $8.11 | $7.69 | 66,912 |
| 2021-12-08 | $8.25 | $8.25 | $8.11 | $8.14 | $7.67 | 82,531 |
| 2021-12-07 | $8.10 | $8.28 | $8.10 | $8.13 | $7.66 | 109,019 |
| 2021-12-06 | $8.07 | $8.20 | $8.02 | $8.14 | $7.67 | 95,174 |
| 2021-12-03 | $7.98 | $8.11 | $7.98 | $8.02 | $7.55 | 82,688 |
| 2021-12-02 | $8.00 | $8.09 | $7.96 | $8.05 | $7.58 | 138,942 |
| 2021-12-01 | $8.00 | $8.10 | $7.98 | $8.00 | $7.53 | 127,831 |
| 2021-11-30 | $8.14 | $8.23 | $7.95 | $7.98 | $7.52 | 185,433 |
| 2021-11-29 | $8.16 | $8.30 | $8.10 | $8.15 | $7.68 | 130,016 |
| 2021-11-26 | $8.22 | $8.25 | $8.14 | $8.22 | $7.74 | 79,151 |
| 2021-11-24 | $8.20 | $8.28 | $8.11 | $8.24 | $7.76 | 58,951 |
| 2021-11-23 | $8.26 | $8.32 | $8.11 | $8.15 | $7.68 | 134,201 |
| 2021-11-22 | $8.26 | $8.27 | $8.13 | $8.15 | $7.68 | 71,815 |
| 2021-11-19 | $8.15 | $8.23 | $8.15 | $8.23 | $7.75 | 41,360 |
| 2021-11-18 | $8.25 | $8.27 | $8.13 | $8.19 | $7.71 | 70,190 |
| 2021-11-17 | $8.15 | $8.17 | $8.12 | $8.17 | $7.69 | 40,526 |
| 2021-11-16 | $8.18 | $8.28 | $8.13 | $8.15 | $7.68 | 71,726 |
| 2021-11-15 | $8.23 | $8.30 | $8.15 | $8.17 | $7.69 | 154,197 |
| 2021-11-12 | $8.12 | $8.28 | $8.12 | $8.18 | $7.70 | 122,174 |
| 2021-11-11 | $8.19 | $8.28 | $8.19 | $8.25 | $7.72 | 64,265 |
| 2021-11-10 | $8.18 | $8.28 | $8.17 | $8.22 | $7.69 | 67,628 |
| 2021-11-09 | $8.13 | $8.26 | $8.13 | $8.25 | $7.72 | 83,971 |
| 2021-11-08 | $8.14 | $8.28 | $8.09 | $8.13 | $7.61 | 131,362 |
| 2021-11-05 | $8.19 | $8.27 | $8.14 | $8.17 | $7.65 | 61,328 |
| 2021-11-04 | $8.18 | $8.26 | $8.10 | $8.14 | $7.62 | 67,596 |
| 2021-11-03 | $8.21 | $8.28 | $8.15 | $8.21 | $7.69 | 112,507 |
| 2021-11-02 | $8.16 | $8.28 | $8.12 | $8.21 | $7.69 | 138,790 |
| 2021-11-01 | $8.14 | $8.21 | $8.10 | $8.21 | $7.69 | 117,738 |
| 2021-10-29 | $8.03 | $8.15 | $8.03 | $8.12 | $7.60 | 69,753 |
| 2021-10-28 | $8.13 | $8.13 | $8.04 | $8.09 | $7.57 | 66,479 |
| 2021-10-27 | $8.10 | $8.10 | $8.00 | $8.03 | $7.52 | 55,215 |
| 2021-10-26 | $8.07 | $8.10 | $7.98 | $8.06 | $7.54 | 86,893 |
| 2021-10-25 | $8.09 | $8.15 | $7.94 | $8.06 | $7.54 | 198,886 |
| 2021-10-22 | $7.99 | $8.07 | $7.99 | $8.05 | $7.54 | 66,572 |
| 2021-10-21 | $8.00 | $8.04 | $7.98 | $8.01 | $7.50 | 82,401 |
| 2021-10-20 | $8.11 | $8.11 | $7.98 | $7.99 | $7.48 | 73,109 |
| 2021-10-19 | $8.05 | $8.08 | $8.00 | $8.04 | $7.53 | 54,796 |
| 2021-10-18 | $8.00 | $8.03 | $7.99 | $8.00 | $7.49 | 60,518 |
| 2021-10-15 | $7.95 | $8.05 | $7.93 | $7.99 | $7.48 | 68,833 |
| 2021-10-14 | $7.81 | $8.04 | $7.81 | $7.94 | $7.43 | 80,890 |
| 2021-10-13 | $7.91 | $7.95 | $7.85 | $7.89 | $7.34 | 107,633 |
| 2021-10-12 | $7.96 | $8.01 | $7.88 | $7.96 | $7.40 | 67,027 |
| 2021-10-11 | $7.96 | $8.05 | $7.95 | $7.98 | $7.42 | 88,291 |
| 2021-10-08 | $8.03 | $8.05 | $7.97 | $8.01 | $7.45 | 106,644 |
| 2021-10-07 | $7.87 | $7.93 | $7.85 | $7.90 | $7.35 | 53,635 |
| 2021-10-06 | $7.86 | $7.88 | $7.86 | $7.88 | $7.33 | 40,779 |
| 2021-10-05 | $7.84 | $7.88 | $7.83 | $7.83 | $7.28 | 82,924 |
| 2021-10-04 | $7.88 | $7.88 | $7.78 | $7.84 | $7.29 | 66,254 |
| 2021-10-01 | $7.87 | $7.88 | $7.78 | $7.82 | $7.27 | 120,600 |
| 2021-09-30 | $7.89 | $7.89 | $7.82 | $7.87 | $7.32 | 59,613 |
| 2021-09-29 | $7.82 | $7.93 | $7.80 | $7.85 | $7.30 | 139,481 |
| 2021-09-28 | $7.90 | $7.99 | $7.71 | $7.83 | $7.28 | 205,398 |
| 2021-09-27 | $7.92 | $8.00 | $7.88 | $7.92 | $7.37 | 91,724 |
| 2021-09-24 | $7.95 | $8.00 | $7.85 | $7.96 | $7.40 | 139,825 |
| 2021-09-23 | $8.07 | $8.10 | $7.90 | $7.95 | $7.40 | 135,348 |
| 2021-09-22 | $8.15 | $8.15 | $8.02 | $8.05 | $7.49 | 49,978 |
| 2021-09-21 | $7.95 | $8.10 | $7.90 | $8.09 | $7.53 | 101,289 |
| 2021-09-20 | $7.74 | $8.13 | $7.72 | $7.90 | $7.35 | 291,111 |
| 2021-09-17 | $7.75 | $7.84 | $7.67 | $7.72 | $7.18 | 245,427 |
| 2021-09-16 | $8.06 | $8.12 | $7.52 | $7.58 | $7.05 | 460,298 |
| 2021-09-15 | $8.18 | $8.28 | $7.98 | $8.07 | $7.51 | 242,329 |
| 2021-09-14 | $8.27 | $8.28 | $8.20 | $8.28 | $7.65 | 100,714 |
| 2021-09-13 | $8.15 | $8.27 | $8.15 | $8.26 | $7.64 | 60,663 |
| 2021-09-10 | $8.17 | $8.26 | $8.14 | $8.19 | $7.57 | 72,096 |
| 2021-09-09 | $8.17 | $8.21 | $8.10 | $8.13 | $7.52 | 74,759 |
| 2021-09-08 | $8.04 | $8.16 | $8.04 | $8.16 | $7.54 | 58,167 |
| 2021-09-07 | $8.16 | $8.20 | $8.00 | $8.03 | $7.42 | 130,215 |
| 2021-09-03 | $8.22 | $8.26 | $8.10 | $8.16 | $7.54 | 121,821 |
| 2021-09-02 | $8.26 | $8.28 | $8.15 | $8.22 | $7.60 | 43,649 |
| 2021-09-01 | $8.27 | $8.28 | $8.19 | $8.25 | $7.63 | 55,852 |
| 2021-08-31 | $8.18 | $8.27 | $8.16 | $8.25 | $7.63 | 82,569 |
| 2021-08-30 | $8.20 | $8.20 | $8.07 | $8.17 | $7.55 | 37,641 |
| 2021-08-27 | $8.14 | $8.20 | $8.06 | $8.20 | $7.58 | 99,778 |
| 2021-08-26 | $8.12 | $8.20 | $8.12 | $8.14 | $7.53 | 32,688 |
| 2021-08-25 | $8.14 | $8.20 | $8.10 | $8.12 | $7.51 | 91,132 |
| 2021-08-24 | $8.23 | $8.23 | $8.11 | $8.17 | $7.55 | 84,833 |
| 2021-08-23 | $8.20 | $8.22 | $8.13 | $8.18 | $7.56 | 92,368 |
| 2021-08-20 | $8.25 | $8.25 | $8.15 | $8.20 | $7.58 | 70,700 |
| 2021-08-19 | $8.17 | $8.20 | $8.11 | $8.20 | $7.58 | 62,515 |
| 2021-08-18 | $8.16 | $8.20 | $8.03 | $8.20 | $7.58 | 104,378 |
| 2021-08-17 | $7.98 | $8.10 | $7.98 | $8.08 | $7.47 | 64,691 |
| 2021-08-16 | $8.00 | $8.05 | $7.96 | $8.01 | $7.41 | 122,944 |
| 2021-08-13 | $8.24 | $8.30 | $8.09 | $8.09 | $7.43 | 157,991 |
| 2021-08-12 | $8.19 | $8.24 | $8.17 | $8.23 | $7.56 | 86,156 |
| 2021-08-11 | $8.19 | $8.20 | $8.16 | $8.18 | $7.52 | 79,166 |
| 2021-08-10 | $8.14 | $8.20 | $8.13 | $8.14 | $7.48 | 89,513 |
| 2021-08-09 | $8.16 | $8.16 | $8.06 | $8.13 | $7.47 | 87,936 |
| 2021-08-06 | $8.18 | $8.19 | $8.12 | $8.14 | $7.48 | 46,657 |
| 2021-08-05 | $8.15 | $8.19 | $8.06 | $8.17 | $7.51 | 118,195 |
| 2021-08-04 | $8.10 | $8.15 | $8.06 | $8.12 | $7.46 | 46,127 |
| 2021-08-03 | $8.05 | $8.15 | $8.05 | $8.11 | $7.45 | 82,243 |
| 2021-08-02 | $8.05 | $8.11 | $8.05 | $8.09 | $7.43 | 73,891 |
| 2021-07-30 | $8.00 | $8.10 | $7.98 | $8.10 | $7.44 | 72,083 |
| 2021-07-29 | $7.92 | $8.00 | $7.92 | $7.99 | $7.34 | 39,792 |
| 2021-07-28 | $7.99 | $8.06 | $7.91 | $7.93 | $7.29 | 51,243 |
| 2021-07-27 | $8.05 | $8.05 | $7.98 | $7.98 | $7.33 | 80,557 |
| 2021-07-26 | $8.07 | $8.12 | $8.03 | $8.03 | $7.38 | 95,226 |
| 2021-07-23 | $8.10 | $8.14 | $8.02 | $8.08 | $7.42 | 87,947 |
| 2021-07-22 | $7.92 | $8.03 | $7.92 | $8.02 | $7.37 | 76,302 |
| 2021-07-21 | $7.93 | $8.00 | $7.85 | $7.98 | $7.33 | 63,250 |
| 2021-07-20 | $7.90 | $7.92 | $7.74 | $7.87 | $7.23 | 87,106 |
| 2021-07-19 | $8.03 | $8.03 | $7.52 | $7.90 | $7.26 | 626,267 |
| 2021-07-16 | $7.99 | $8.03 | $7.90 | $7.93 | $7.29 | 148,781 |
| 2021-07-15 | $7.91 | $8.00 | $7.90 | $7.96 | $7.31 | 143,964 |
| 2021-07-14 | $8.00 | $8.02 | $7.99 | $7.99 | $7.30 | 80,659 |
| 2021-07-13 | $7.93 | $8.00 | $7.91 | $7.91 | $7.22 | 151,265 |
| 2021-07-12 | $7.94 | $8.06 | $7.91 | $8.00 | $7.30 | 174,467 |
| 2021-07-09 | $7.90 | $8.00 | $7.85 | $8.00 | $7.30 | 120,990 |
| 2021-07-08 | $7.83 | $7.90 | $7.82 | $7.87 | $7.19 | 96,287 |
| 2021-07-07 | $7.97 | $7.97 | $7.91 | $7.91 | $7.22 | 82,169 |
| 2021-07-06 | $7.96 | $7.97 | $7.92 | $7.95 | $7.26 | 77,495 |
| 2021-07-02 | $8.02 | $8.02 | $7.93 | $7.93 | $7.24 | 86,482 |
| 2021-07-01 | $8.00 | $8.01 | $7.92 | $8.00 | $7.30 | 90,504 |
| 2021-06-30 | $7.95 | $7.98 | $7.93 | $7.96 | $7.27 | 102,896 |
| 2021-06-29 | $8.00 | $8.00 | $7.94 | $7.95 | $7.26 | 112,904 |
| 2021-06-28 | $8.00 | $8.02 | $7.93 | $8.02 | $7.32 | 201,942 |
| 2021-06-25 | $7.98 | $7.98 | $7.85 | $7.92 | $7.23 | 150,602 |
| 2021-06-24 | $7.89 | $8.00 | $7.88 | $7.95 | $7.26 | 137,480 |
| 2021-06-23 | $7.99 | $8.00 | $7.77 | $7.88 | $7.19 | 247,374 |
| 2021-06-22 | $7.80 | $7.93 | $7.79 | $7.93 | $7.24 | 142,553 |
| 2021-06-21 | $7.72 | $7.75 | $7.64 | $7.74 | $7.07 | 112,758 |
| 2021-06-18 | $7.60 | $7.68 | $7.56 | $7.68 | $7.01 | 75,775 |
| 2021-06-17 | $7.56 | $7.73 | $7.56 | $7.60 | $6.94 | 177,452 |
| 2021-06-16 | $7.69 | $7.82 | $7.55 | $7.60 | $6.94 | 233,342 |
| 2021-06-15 | $7.78 | $7.81 | $7.67 | $7.70 | $7.03 | 142,499 |
| 2021-06-14 | $7.81 | $7.88 | $7.75 | $7.84 | $7.11 | 167,744 |
| 2021-06-11 | $7.70 | $7.77 | $7.67 | $7.75 | $7.03 | 131,840 |
| 2021-06-10 | $7.58 | $7.70 | $7.51 | $7.69 | $6.98 | 144,520 |
| 2021-06-09 | $7.56 | $7.62 | $7.56 | $7.59 | $6.88 | 159,297 |
| 2021-06-08 | $7.49 | $7.56 | $7.45 | $7.54 | $6.84 | 130,591 |
| 2021-06-07 | $7.44 | $7.52 | $7.44 | $7.51 | $6.81 | 125,462 |
| 2021-06-04 | $7.48 | $7.48 | $7.45 | $7.46 | $6.77 | 92,789 |
| 2021-06-03 | $7.58 | $7.60 | $7.35 | $7.44 | $6.75 | 252,224 |
| 2021-06-02 | $7.49 | $7.59 | $7.49 | $7.54 | $6.84 | 125,852 |
| 2021-06-01 | $7.50 | $7.50 | $7.44 | $7.48 | $6.79 | 121,239 |
| 2021-05-28 | $7.40 | $7.49 | $7.40 | $7.48 | $6.79 | 77,903 |
| 2021-05-27 | $7.42 | $7.42 | $7.39 | $7.42 | $6.73 | 77,340 |
| 2021-05-26 | $7.42 | $7.43 | $7.39 | $7.40 | $6.71 | 68,881 |
| 2021-05-25 | $7.40 | $7.43 | $7.34 | $7.42 | $6.73 | 124,266 |
| 2021-05-24 | $7.42 | $7.42 | $7.36 | $7.39 | $6.70 | 105,953 |
| 2021-05-21 | $7.44 | $7.44 | $7.33 | $7.40 | $6.71 | 104,926 |
| 2021-05-20 | $7.42 | $7.43 | $7.25 | $7.32 | $6.64 | 161,755 |
| 2021-05-19 | $7.39 | $7.39 | $7.30 | $7.36 | $6.68 | 76,821 |
| 2021-05-18 | $7.36 | $7.41 | $7.33 | $7.38 | $6.69 | 106,630 |
| 2021-05-17 | $7.40 | $7.43 | $7.33 | $7.38 | $6.69 | 84,475 |
| 2021-05-14 | $7.43 | $7.44 | $7.36 | $7.42 | $6.73 | 93,131 |
| 2021-05-13 | $7.19 | $7.43 | $7.17 | $7.35 | $6.67 | 108,391 |
| 2021-05-12 | $7.29 | $7.30 | $7.22 | $7.26 | $6.54 | 198,416 |
| 2021-05-11 | $7.41 | $7.53 | $7.25 | $7.28 | $6.56 | 263,711 |
| 2021-05-10 | $7.52 | $7.58 | $7.51 | $7.51 | $6.77 | 132,618 |
| 2021-05-07 | $7.60 | $7.65 | $7.52 | $7.55 | $6.80 | 178,895 |
| 2021-05-06 | $7.49 | $7.61 | $7.48 | $7.58 | $6.83 | 171,202 |
| 2021-05-05 | $7.39 | $7.49 | $7.38 | $7.49 | $6.75 | 173,200 |
| 2021-05-04 | $7.30 | $7.39 | $7.30 | $7.33 | $6.60 | 165,466 |
| 2021-05-03 | $7.23 | $7.39 | $7.23 | $7.36 | $6.63 | 260,826 |
| 2021-04-30 | $7.11 | $7.25 | $7.11 | $7.21 | $6.50 | 211,045 |
| 2021-04-29 | $7.05 | $7.17 | $7.02 | $7.12 | $6.42 | 162,145 |
| 2021-04-28 | $7.00 | $7.07 | $6.98 | $7.04 | $6.34 | 165,325 |
| 2021-04-27 | $6.89 | $7.00 | $6.89 | $6.98 | $6.29 | 244,039 |
| 2021-04-26 | $6.97 | $6.97 | $6.88 | $6.90 | $6.22 | 296,069 |
| 2021-04-23 | $6.93 | $6.95 | $6.83 | $6.95 | $6.26 | 257,191 |
| 2021-04-22 | $6.82 | $6.90 | $6.82 | $6.85 | $6.17 | 262,975 |
| 2021-04-21 | $6.75 | $6.87 | $6.70 | $6.81 | $6.14 | 1,154,857 |
| 2021-04-20 | $6.96 | $6.98 | $6.80 | $6.84 | $6.16 | 238,627 |
| 2021-04-19 | $7.00 | $7.01 | $6.90 | $6.94 | $6.25 | 289,086 |
| 2021-04-16 | $7.20 | $7.29 | $7.00 | $7.01 | $6.32 | 253,856 |
| 2021-04-15 | $7.06 | $7.22 | $7.06 | $7.16 | $6.45 | 192,326 |
| 2021-04-14 | $7.15 | $7.17 | $7.07 | $7.15 | $6.40 | 207,555 |
| 2021-04-13 | $7.00 | $7.09 | $6.97 | $7.08 | $6.33 | 216,850 |
| 2021-04-12 | $7.00 | $7.09 | $6.98 | $7.00 | $6.26 | 211,199 |
| 2021-04-09 | $7.13 | $7.13 | $6.97 | $7.07 | $6.33 | 191,854 |
| 2021-04-08 | $7.18 | $7.20 | $7.13 | $7.13 | $6.38 | 116,461 |
| 2021-04-07 | $7.16 | $7.24 | $7.16 | $7.20 | $6.44 | 141,942 |
| 2021-04-06 | $7.21 | $7.25 | $7.15 | $7.16 | $6.41 | 204,798 |
| 2021-04-05 | $7.16 | $7.42 | $7.10 | $7.26 | $6.50 | 277,304 |
| 2021-04-01 | $6.90 | $7.10 | $6.89 | $7.03 | $6.29 | 171,005 |
| 2021-03-31 | $6.88 | $7.02 | $6.85 | $6.92 | $6.19 | 194,166 |
| 2021-03-30 | $6.83 | $7.02 | $6.80 | $6.90 | $6.17 | 151,529 |
| 2021-03-29 | $6.80 | $6.90 | $6.80 | $6.87 | $6.15 | 171,702 |
| 2021-03-26 | $6.90 | $6.95 | $6.82 | $6.85 | $6.13 | 235,094 |
| 2021-03-25 | $6.81 | $6.95 | $6.81 | $6.92 | $6.19 | 217,890 |
| 2021-03-24 | $6.83 | $6.99 | $6.78 | $6.85 | $6.13 | 255,337 |
| 2021-03-23 | $7.01 | $7.02 | $6.74 | $6.78 | $6.07 | 459,234 |
| 2021-03-22 | $7.10 | $7.20 | $6.96 | $7.00 | $6.26 | 342,882 |
| 2021-03-19 | $7.32 | $7.40 | $7.10 | $7.14 | $6.39 | 234,768 |
| 2021-03-18 | $7.55 | $7.55 | $7.35 | $7.36 | $6.59 | 205,467 |
| 2021-03-17 | $7.82 | $7.84 | $7.52 | $7.60 | $6.80 | 99,686 |
| 2021-03-16 | $7.80 | $7.88 | $7.70 | $7.70 | $6.89 | 113,759 |
| 2021-03-15 | $8.12 | $8.12 | $7.80 | $7.88 | $7.01 | 92,482 |
| 2021-03-12 | $7.70 | $8.13 | $7.65 | $8.00 | $7.11 | 218,769 |
| 2021-03-11 | $7.37 | $7.95 | $7.37 | $7.70 | $6.85 | 253,281 |
| 2021-03-10 | $7.07 | $7.57 | $7.02 | $7.35 | $6.53 | 492,480 |
| 2021-03-09 | $7.54 | $7.95 | $7.45 | $7.65 | $6.80 | 816,962 |
| 2021-03-08 | $7.58 | $7.81 | $7.58 | $7.72 | $6.86 | 329,061 |
| 2021-03-05 | $7.29 | $7.58 | $7.19 | $7.57 | $6.73 | 154,263 |
| 2021-03-04 | $7.35 | $7.45 | $7.03 | $7.29 | $6.48 | 583,221 |
| 2021-03-03 | $7.30 | $7.32 | $6.75 | $6.90 | $6.13 | 1,000,043 |
| 2021-03-02 | $7.73 | $7.90 | $7.12 | $7.35 | $6.53 | 1,315,965 |
| 2021-03-01 | $8.04 | $8.10 | $8.02 | $8.03 | $7.14 | 127,792 |
| 2021-02-26 | $8.05 | $8.14 | $8.04 | $8.07 | $7.17 | 95,057 |
| 2021-02-25 | $8.03 | $8.09 | $8.03 | $8.09 | $7.19 | 189,365 |
| 2021-02-24 | $8.09 | $8.10 | $8.02 | $8.05 | $7.16 | 67,994 |
| 2021-02-23 | $8.02 | $8.11 | $8.02 | $8.10 | $7.20 | 65,905 |
| 2021-02-22 | $8.05 | $8.09 | $8.00 | $8.02 | $7.13 | 85,813 |
| 2021-02-19 | $8.07 | $8.13 | $8.03 | $8.05 | $7.16 | 94,067 |
| 2021-02-18 | $8.05 | $8.05 | $8.00 | $8.03 | $7.14 | 72,008 |
| 2021-02-17 | $8.06 | $8.06 | $8.02 | $8.04 | $7.15 | 51,858 |
| 2021-02-16 | $8.11 | $8.11 | $8.05 | $8.06 | $7.17 | 78,419 |
| 2021-02-12 | $8.14 | $8.15 | $8.05 | $8.12 | $7.22 | 55,738 |
| 2021-02-11 | $8.16 | $8.16 | $8.05 | $8.11 | $7.21 | 110,226 |
| 2021-02-10 | $8.14 | $8.16 | $8.10 | $8.15 | $7.25 | 104,978 |
| 2021-02-09 | $8.14 | $8.25 | $8.12 | $8.19 | $7.24 | 113,694 |
| 2021-02-08 | $8.17 | $8.27 | $8.09 | $8.16 | $7.21 | 95,185 |
| 2021-02-05 | $8.13 | $8.29 | $8.10 | $8.20 | $7.25 | 192,626 |
| 2021-02-04 | $8.12 | $8.13 | $8.06 | $8.09 | $7.14 | 73,822 |
| 2021-02-03 | $8.13 | $8.15 | $8.06 | $8.08 | $7.14 | 111,302 |
| 2021-02-02 | $8.16 | $8.18 | $8.07 | $8.13 | $7.18 | 77,402 |
| 2021-02-01 | $8.08 | $8.16 | $8.08 | $8.10 | $7.16 | 108,341 |
| 2021-01-29 | $8.03 | $8.10 | $8.03 | $8.09 | $7.15 | 78,794 |
| 2021-01-28 | $8.06 | $8.09 | $8.01 | $8.09 | $7.15 | 80,085 |
| 2021-01-27 | $8.07 | $8.10 | $8.00 | $8.05 | $7.11 | 90,358 |
| 2021-01-26 | $8.05 | $8.09 | $8.01 | $8.09 | $7.15 | 74,726 |
| 2021-01-25 | $8.00 | $8.09 | $8.00 | $8.01 | $7.08 | 120,413 |
| 2021-01-22 | $8.05 | $8.06 | $8.00 | $8.04 | $7.10 | 104,661 |
| 2021-01-21 | $8.00 | $8.05 | $7.98 | $8.05 | $7.11 | 47,960 |
| 2021-01-20 | $8.02 | $8.04 | $7.99 | $8.00 | $7.07 | 75,303 |
| 2021-01-19 | $8.06 | $8.06 | $8.00 | $8.04 | $7.10 | 90,840 |
| 2021-01-15 | $8.03 | $8.05 | $8.00 | $8.02 | $7.09 | 100,695 |
| 2021-01-14 | $8.05 | $8.05 | $8.02 | $8.04 | $7.10 | 78,663 |
| 2021-01-13 | $7.95 | $8.05 | $7.95 | $8.01 | $7.08 | 107,965 |
| 2021-01-12 | $7.93 | $8.07 | $7.91 | $8.05 | $7.07 | 147,317 |
| 2021-01-11 | $7.95 | $8.05 | $7.92 | $7.98 | $7.01 | 147,861 |
| 2021-01-08 | $7.94 | $8.06 | $7.94 | $8.01 | $7.03 | 117,766 |
| 2021-01-07 | $7.92 | $8.00 | $7.87 | $7.93 | $6.96 | 81,188 |
| 2021-01-06 | $7.90 | $8.00 | $7.80 | $7.84 | $6.88 | 131,933 |
| 2021-01-05 | $7.97 | $8.04 | $7.90 | $7.99 | $7.02 | 74,663 |
| 2021-01-04 | $8.10 | $8.12 | $7.87 | $7.99 | $7.02 | 114,085 |
| 2020-12-31 | $8.07 | $8.15 | $8.05 | $8.12 | $7.13 | 55,479 |
| 2020-12-30 | $8.01 | $8.18 | $7.95 | $8.10 | $7.11 | 121,866 |
| 2020-12-29 | $8.05 | $8.05 | $7.93 | $8.04 | $7.06 | 148,137 |
| 2020-12-28 | $7.99 | $8.05 | $7.97 | $8.04 | $7.06 | 87,365 |
| 2020-12-24 | $7.97 | $7.97 | $7.93 | $7.97 | $7.00 | 39,349 |
| 2020-12-23 | $7.97 | $8.01 | $7.87 | $7.89 | $6.93 | 69,511 |
| 2020-12-22 | $7.96 | $8.01 | $7.92 | $7.99 | $7.02 | 66,424 |
| 2020-12-21 | $7.95 | $8.02 | $7.92 | $7.96 | $6.99 | 120,655 |
| 2020-12-18 | $7.90 | $8.01 | $7.80 | $7.99 | $7.02 | 194,567 |
| 2020-12-17 | $7.94 | $7.94 | $7.80 | $7.87 | $6.91 | 92,861 |
| 2020-12-16 | $7.90 | $7.97 | $7.84 | $7.94 | $6.97 | 89,442 |
| 2020-12-15 | $7.74 | $7.90 | $7.74 | $7.81 | $6.86 | 106,345 |
| 2020-12-14 | $7.81 | $7.84 | $7.70 | $7.74 | $6.80 | 79,929 |
| 2020-12-11 | $7.92 | $7.95 | $7.80 | $7.85 | $6.89 | 86,112 |
| 2020-12-10 | $7.88 | $7.99 | $7.84 | $7.96 | $6.99 | 95,857 |
| 2020-12-09 | $7.99 | $8.00 | $7.91 | $8.00 | $6.98 | 99,799 |
| 2020-12-08 | $7.79 | $8.00 | $7.79 | $7.94 | $6.93 | 108,101 |
| 2020-12-07 | $7.80 | $7.80 | $7.73 | $7.78 | $6.79 | 71,352 |
| 2020-12-04 | $7.90 | $7.95 | $7.62 | $7.72 | $6.74 | 318,056 |
| 2020-12-03 | $7.84 | $7.98 | $7.83 | $7.91 | $6.90 | 102,175 |
| 2020-12-02 | $7.74 | $7.85 | $7.70 | $7.83 | $6.83 | 129,251 |
| 2020-12-01 | $7.68 | $7.78 | $7.67 | $7.77 | $6.78 | 109,770 |
| 2020-11-30 | $7.62 | $7.68 | $7.62 | $7.68 | $6.70 | 74,899 |
| 2020-11-27 | $7.65 | $7.67 | $7.62 | $7.65 | $6.68 | 27,418 |
| 2020-11-25 | $7.63 | $7.66 | $7.63 | $7.65 | $6.68 | 80,604 |
| 2020-11-24 | $7.64 | $7.69 | $7.61 | $7.68 | $6.70 | 130,355 |
| 2020-11-23 | $7.66 | $7.68 | $7.60 | $7.64 | $6.66 | 106,406 |
| 2020-11-20 | $7.72 | $7.72 | $7.58 | $7.58 | $6.61 | 125,679 |
| 2020-11-19 | $7.55 | $7.68 | $7.55 | $7.68 | $6.70 | 137,718 |
| 2020-11-18 | $7.72 | $7.74 | $7.55 | $7.55 | $6.59 | 223,839 |
| 2020-11-17 | $7.68 | $7.79 | $7.68 | $7.76 | $6.77 | 57,647 |
| 2020-11-16 | $7.67 | $7.78 | $7.65 | $7.70 | $6.72 | 122,057 |
| 2020-11-13 | $7.65 | $7.79 | $7.61 | $7.65 | $6.68 | 88,440 |
| 2020-11-12 | $7.75 | $7.78 | $7.61 | $7.61 | $6.64 | 90,542 |
| 2020-11-11 | $7.79 | $7.85 | $7.75 | $7.78 | $6.74 | 94,732 |
| 2020-11-10 | $7.66 | $7.77 | $7.60 | $7.75 | $6.72 | 92,529 |
| 2020-11-09 | $7.66 | $7.74 | $7.66 | $7.67 | $6.65 | 117,640 |
| 2020-11-06 | $7.66 | $7.70 | $7.60 | $7.67 | $6.65 | 46,461 |
| 2020-11-05 | $7.62 | $7.66 | $7.57 | $7.64 | $6.62 | 75,628 |
| 2020-11-04 | $7.63 | $7.69 | $7.60 | $7.61 | $6.60 | 79,519 |
| 2020-11-03 | $7.55 | $7.65 | $7.55 | $7.57 | $6.56 | 37,667 |
| 2020-11-02 | $7.55 | $7.60 | $7.50 | $7.55 | $6.55 | 152,703 |
| 2020-10-30 | $7.63 | $7.64 | $7.57 | $7.62 | $6.61 | 49,885 |
| 2020-10-29 | $7.64 | $7.70 | $7.57 | $7.69 | $6.67 | 51,105 |
| 2020-10-28 | $7.57 | $7.72 | $7.57 | $7.69 | $6.67 | 68,746 |
| 2020-10-27 | $7.66 | $7.70 | $7.64 | $7.70 | $6.68 | 30,874 |
| 2020-10-26 | $7.60 | $7.70 | $7.56 | $7.69 | $6.67 | 115,425 |
| 2020-10-23 | $7.73 | $7.75 | $7.56 | $7.60 | $6.59 | 89,863 |
| 2020-10-22 | $7.65 | $7.74 | $7.65 | $7.71 | $6.68 | 78,103 |
| 2020-10-21 | $7.70 | $7.74 | $7.66 | $7.69 | $6.67 | 47,873 |
| 2020-10-20 | $7.56 | $7.75 | $7.50 | $7.65 | $6.63 | 150,692 |
| 2020-10-19 | $7.76 | $7.76 | $7.50 | $7.55 | $6.55 | 194,723 |
| 2020-10-16 | $7.78 | $7.78 | $7.65 | $7.74 | $6.71 | 166,482 |
| 2020-10-15 | $7.58 | $7.66 | $7.58 | $7.64 | $6.62 | 78,683 |
| 2020-10-14 | $7.62 | $7.69 | $7.61 | $7.69 | $6.62 | 78,123 |
| 2020-10-13 | $7.67 | $7.68 | $7.62 | $7.62 | $6.56 | 69,068 |
| 2020-10-12 | $7.61 | $7.73 | $7.61 | $7.67 | $6.61 | 81,241 |
| 2020-10-09 | $7.66 | $7.74 | $7.55 | $7.60 | $6.55 | 151,172 |
| 2020-10-08 | $7.60 | $7.68 | $7.60 | $7.64 | $6.58 | 51,929 |
| 2020-10-07 | $7.61 | $7.67 | $7.55 | $7.59 | $6.54 | 109,465 |
| 2020-10-06 | $7.65 | $7.72 | $7.60 | $7.60 | $6.55 | 80,829 |
| 2020-10-05 | $7.72 | $7.74 | $7.60 | $7.64 | $6.58 | 60,908 |
| 2020-10-02 | $7.55 | $7.72 | $7.52 | $7.68 | $6.61 | 101,466 |
| 2020-10-01 | $7.62 | $7.75 | $7.61 | $7.73 | $6.66 | 59,297 |
| 2020-09-30 | $7.59 | $7.75 | $7.56 | $7.56 | $6.51 | 85,327 |
| 2020-09-29 | $7.74 | $7.85 | $7.56 | $7.58 | $6.53 | 66,738 |
| 2020-09-28 | $7.69 | $7.80 | $7.69 | $7.75 | $6.67 | 94,336 |
| 2020-09-25 | $7.65 | $7.79 | $7.58 | $7.69 | $6.62 | 96,242 |
| 2020-09-24 | $7.51 | $7.69 | $7.50 | $7.65 | $6.59 | 68,879 |
| 2020-09-23 | $7.71 | $7.75 | $7.53 | $7.58 | $6.53 | 152,083 |
| 2020-09-22 | $7.52 | $7.69 | $7.52 | $7.63 | $6.57 | 53,427 |
| 2020-09-21 | $7.59 | $7.60 | $7.46 | $7.52 | $6.48 | 136,731 |
| 2020-09-18 | $7.51 | $7.64 | $7.47 | $7.64 | $6.58 | 95,091 |
| 2020-09-17 | $7.64 | $7.69 | $7.50 | $7.54 | $6.49 | 113,090 |
| 2020-09-16 | $7.66 | $7.81 | $7.57 | $7.78 | $6.70 | 105,134 |
| 2020-09-15 | $7.60 | $7.69 | $7.53 | $7.55 | $6.50 | 73,567 |
| 2020-09-14 | $7.72 | $7.80 | $7.61 | $7.63 | $6.53 | 150,877 |
| 2020-09-11 | $7.67 | $7.73 | $7.64 | $7.69 | $6.58 | 67,266 |
| 2020-09-10 | $7.71 | $7.71 | $7.62 | $7.68 | $6.57 | 66,284 |
| 2020-09-09 | $7.60 | $7.83 | $7.50 | $7.66 | $6.55 | 288,698 |
| 2020-09-08 | $7.57 | $7.59 | $7.53 | $7.55 | $6.46 | 147,266 |
| 2020-09-04 | $7.63 | $7.63 | $7.48 | $7.59 | $6.49 | 137,119 |
| 2020-09-03 | $7.76 | $7.85 | $7.48 | $7.49 | $6.41 | 114,781 |
| 2020-09-02 | $7.60 | $7.85 | $7.60 | $7.72 | $6.61 | 65,194 |
| 2020-09-01 | $7.50 | $7.68 | $7.46 | $7.62 | $6.52 | 98,270 |
| 2020-08-31 | $7.61 | $7.67 | $7.49 | $7.53 | $6.44 | 157,808 |
| 2020-08-28 | $7.75 | $7.75 | $7.56 | $7.65 | $6.55 | 153,871 |
| 2020-08-27 | $7.82 | $8.01 | $7.75 | $7.75 | $6.63 | 85,032 |
| 2020-08-26 | $7.82 | $7.93 | $7.80 | $7.85 | $6.72 | 88,834 |
| 2020-08-25 | $7.97 | $7.98 | $7.79 | $7.90 | $6.76 | 104,026 |
| 2020-08-24 | $7.78 | $8.19 | $7.73 | $7.86 | $6.73 | 137,957 |
| 2020-08-21 | $7.75 | $7.78 | $7.65 | $7.78 | $6.66 | 103,839 |
| 2020-08-20 | $7.74 | $7.85 | $7.74 | $7.78 | $6.66 | 78,327 |
| 2020-08-19 | $7.56 | $7.76 | $7.56 | $7.72 | $6.61 | 138,385 |
| 2020-08-18 | $7.51 | $7.63 | $7.51 | $7.57 | $6.48 | 221,114 |
| 2020-08-17 | $7.86 | $7.88 | $7.56 | $7.71 | $6.60 | 277,689 |
| 2020-08-14 | $8.05 | $8.14 | $7.92 | $7.94 | $6.79 | 151,114 |
| 2020-08-13 | $8.15 | $8.19 | $8.12 | $8.14 | $6.92 | 104,781 |
| 2020-08-12 | $8.24 | $8.24 | $8.11 | $8.16 | $6.94 | 145,228 |
| 2020-08-11 | $8.21 | $8.25 | $8.15 | $8.25 | $7.01 | 202,573 |
| 2020-08-10 | $8.05 | $8.14 | $8.04 | $8.14 | $6.92 | 116,726 |
| 2020-08-07 | $8.05 | $8.07 | $8.02 | $8.03 | $6.83 | 110,323 |
| 2020-08-06 | $8.00 | $8.08 | $7.95 | $8.05 | $6.84 | 134,471 |
| 2020-08-05 | $8.00 | $8.05 | $7.88 | $7.92 | $6.73 | 234,180 |
| 2020-08-04 | $7.68 | $8.04 | $7.60 | $8.00 | $6.80 | 327,124 |
| 2020-08-03 | $7.54 | $7.75 | $7.54 | $7.68 | $6.53 | 85,117 |
| 2020-07-31 | $7.62 | $7.62 | $7.56 | $7.58 | $6.44 | 47,675 |
| 2020-07-30 | $7.58 | $7.64 | $7.56 | $7.62 | $6.48 | 46,712 |
| 2020-07-29 | $7.65 | $7.66 | $7.58 | $7.63 | $6.49 | 38,224 |
| 2020-07-28 | $7.64 | $7.75 | $7.64 | $7.64 | $6.50 | 59,099 |
| 2020-07-27 | $7.60 | $7.70 | $7.58 | $7.68 | $6.53 | 76,377 |
| 2020-07-24 | $7.60 | $7.64 | $7.51 | $7.61 | $6.47 | 84,060 |
| 2020-07-23 | $7.50 | $7.58 | $7.47 | $7.58 | $6.44 | 79,771 |
| 2020-07-22 | $7.49 | $7.50 | $7.44 | $7.48 | $6.36 | 63,305 |
| 2020-07-21 | $7.48 | $7.50 | $7.47 | $7.49 | $6.37 | 49,166 |
| 2020-07-20 | $7.47 | $7.55 | $7.46 | $7.47 | $6.35 | 80,822 |
| 2020-07-17 | $7.45 | $7.55 | $7.45 | $7.55 | $6.42 | 69,787 |
| 2020-07-16 | $7.45 | $7.53 | $7.42 | $7.51 | $6.39 | 65,709 |
| 2020-07-15 | $7.50 | $7.59 | $7.41 | $7.55 | $6.38 | 149,114 |
| 2020-07-14 | $7.45 | $7.45 | $7.34 | $7.40 | $6.25 | 112,477 |
| 2020-07-13 | $7.55 | $7.55 | $7.31 | $7.35 | $6.21 | 91,191 |
| 2020-07-10 | $7.37 | $7.53 | $7.37 | $7.53 | $6.36 | 54,141 |
| 2020-07-09 | $7.37 | $7.41 | $7.35 | $7.38 | $6.23 | 70,730 |
| 2020-07-08 | $7.38 | $7.50 | $7.30 | $7.46 | $6.30 | 79,539 |
| 2020-07-07 | $7.23 | $7.49 | $7.23 | $7.48 | $6.32 | 98,151 |
| 2020-07-06 | $7.35 | $7.35 | $7.21 | $7.27 | $6.14 | 97,845 |
| 2020-07-02 | $7.30 | $7.35 | $7.25 | $7.25 | $6.12 | 69,763 |
| 2020-07-01 | $7.21 | $7.29 | $7.16 | $7.22 | $6.10 | 60,316 |
| 2020-06-30 | $7.25 | $7.31 | $7.15 | $7.20 | $6.08 | 89,038 |
| 2020-06-29 | $7.18 | $7.38 | $7.18 | $7.25 | $6.12 | 83,264 |
| 2020-06-26 | $7.36 | $7.40 | $7.11 | $7.24 | $6.12 | 212,078 |
| 2020-06-25 | $7.31 | $7.45 | $7.31 | $7.40 | $6.25 | 91,792 |
| 2020-06-24 | $7.40 | $7.44 | $7.35 | $7.38 | $6.23 | 173,767 |
| 2020-06-23 | $7.45 | $7.59 | $7.41 | $7.41 | $6.26 | 139,361 |
| 2020-06-22 | $7.40 | $7.48 | $7.35 | $7.42 | $6.27 | 75,241 |
| 2020-06-19 | $7.50 | $7.50 | $7.36 | $7.44 | $6.28 | 66,392 |
| 2020-06-18 | $7.37 | $7.45 | $7.37 | $7.41 | $6.26 | 65,421 |
| 2020-06-17 | $7.52 | $7.59 | $7.42 | $7.42 | $6.27 | 159,226 |
| 2020-06-16 | $7.48 | $7.64 | $7.36 | $7.51 | $6.34 | 100,196 |
| 2020-06-15 | $7.47 | $7.56 | $7.35 | $7.43 | $6.28 | 144,775 |
| 2020-06-12 | $7.35 | $7.74 | $7.33 | $7.57 | $6.35 | 268,653 |
| 2020-06-11 | $7.28 | $7.37 | $7.11 | $7.25 | $6.08 | 186,691 |
| 2020-06-10 | $7.37 | $7.72 | $7.28 | $7.52 | $6.31 | 179,065 |
| 2020-06-09 | $7.27 | $7.42 | $7.16 | $7.37 | $6.18 | 300,042 |
| 2020-06-08 | $7.23 | $7.55 | $7.23 | $7.33 | $6.15 | 195,414 |
| 2020-06-05 | $7.56 | $7.72 | $7.13 | $7.21 | $6.05 | 343,926 |
| 2020-06-04 | $7.55 | $7.71 | $7.50 | $7.50 | $6.29 | 90,881 |
| 2020-06-03 | $7.54 | $7.75 | $7.54 | $7.58 | $6.36 | 191,475 |
| 2020-06-02 | $7.21 | $7.69 | $7.13 | $7.53 | $6.32 | 261,937 |
| 2020-06-01 | $7.02 | $7.25 | $6.99 | $7.15 | $6.00 | 96,489 |
| 2020-05-29 | $7.03 | $7.05 | $6.91 | $6.95 | $5.83 | 67,432 |
| 2020-05-28 | $6.90 | $7.05 | $6.89 | $6.98 | $5.86 | 85,986 |
| 2020-05-27 | $6.94 | $7.00 | $6.88 | $6.96 | $5.84 | 102,155 |
| 2020-05-26 | $6.92 | $6.97 | $6.88 | $6.90 | $5.79 | 91,023 |
| 2020-05-22 | $6.85 | $6.91 | $6.77 | $6.80 | $5.71 | 85,539 |
| 2020-05-21 | $6.88 | $6.95 | $6.83 | $6.90 | $5.79 | 79,236 |
| 2020-05-20 | $6.90 | $6.90 | $6.81 | $6.81 | $5.71 | 53,511 |
| 2020-05-19 | $6.88 | $6.90 | $6.79 | $6.80 | $5.71 | 94,920 |
| 2020-05-18 | $6.70 | $6.90 | $6.70 | $6.78 | $5.69 | 129,091 |
| 2020-05-15 | $6.77 | $6.80 | $6.59 | $6.70 | $5.62 | 118,076 |
| 2020-05-14 | $6.65 | $6.90 | $6.64 | $6.78 | $5.69 | 87,897 |
| 2020-05-13 | $6.80 | $6.80 | $6.62 | $6.79 | $5.70 | 78,339 |
| 2020-05-12 | $6.98 | $7.03 | $6.80 | $6.80 | $5.66 | 97,974 |
| 2020-05-11 | $6.83 | $6.95 | $6.76 | $6.93 | $5.77 | 91,048 |
| 2020-05-08 | $6.83 | $6.94 | $6.76 | $6.82 | $5.68 | 78,939 |
| 2020-05-07 | $6.86 | $6.86 | $6.70 | $6.73 | $5.61 | 79,429 |
| 2020-05-06 | $6.75 | $6.91 | $6.70 | $6.75 | $5.62 | 31,589 |
| 2020-05-05 | $6.67 | $6.96 | $6.65 | $6.70 | $5.58 | 86,925 |
| 2020-05-04 | $6.52 | $6.64 | $6.50 | $6.55 | $5.46 | 109,184 |
| 2020-05-01 | $6.75 | $6.91 | $6.71 | $6.71 | $5.59 | 109,006 |
| 2020-04-30 | $6.92 | $7.05 | $6.75 | $6.98 | $5.81 | 130,662 |
| 2020-04-29 | $7.02 | $7.02 | $6.88 | $6.88 | $5.73 | 66,099 |
| 2020-04-28 | $7.10 | $7.10 | $6.75 | $6.85 | $5.71 | 77,012 |
| 2020-04-27 | $6.90 | $6.98 | $6.78 | $6.89 | $5.74 | 95,895 |
| 2020-04-24 | $6.74 | $6.95 | $6.74 | $6.93 | $5.77 | 182,177 |
| 2020-04-23 | $6.72 | $6.82 | $6.61 | $6.71 | $5.59 | 132,434 |
| 2020-04-22 | $6.49 | $6.75 | $6.31 | $6.58 | $5.48 | 129,136 |
| 2020-04-21 | $6.28 | $6.39 | $6.20 | $6.32 | $5.26 | 91,782 |
| 2020-04-20 | $6.53 | $6.61 | $6.38 | $6.43 | $5.36 | 139,832 |
| 2020-04-17 | $6.57 | $6.68 | $6.50 | $6.52 | $5.43 | 160,533 |
| 2020-04-16 | $6.52 | $6.59 | $6.46 | $6.49 | $5.41 | 106,999 |
| 2020-04-15 | $6.88 | $6.88 | $6.48 | $6.57 | $5.47 | 140,914 |
| 2020-04-14 | $6.66 | $7.05 | $6.66 | $6.74 | $5.57 | 185,682 |
| 2020-04-13 | $6.66 | $6.75 | $6.51 | $6.58 | $5.44 | 92,200 |
| 2020-04-09 | $6.62 | $6.80 | $6.62 | $6.74 | $5.57 | 198,921 |
| 2020-04-08 | $6.57 | $6.57 | $6.39 | $6.47 | $5.35 | 156,892 |
| 2020-04-07 | $6.45 | $6.58 | $6.28 | $6.38 | $5.27 | 205,992 |
| 2020-04-06 | $5.50 | $6.48 | $5.50 | $6.10 | $5.04 | 290,016 |
| 2020-04-03 | $5.56 | $5.69 | $5.27 | $5.30 | $4.38 | 172,421 |
| 2020-04-02 | $5.59 | $5.94 | $5.47 | $5.63 | $4.65 | 153,325 |
| 2020-04-01 | $5.55 | $5.83 | $5.35 | $5.62 | $4.65 | 245,934 |
| 2020-03-31 | $5.96 | $6.05 | $5.82 | $5.85 | $4.84 | 191,172 |
| 2020-03-30 | $6.14 | $6.33 | $5.95 | $6.08 | $5.03 | 185,131 |
| 2020-03-27 | $6.05 | $6.56 | $6.04 | $6.25 | $5.17 | 186,552 |
| 2020-03-26 | $6.11 | $6.65 | $5.94 | $6.26 | $5.17 | 321,822 |
| 2020-03-25 | $5.70 | $6.46 | $5.64 | $6.18 | $5.11 | 321,613 |
| 2020-03-24 | $5.13 | $5.81 | $5.06 | $5.56 | $4.60 | 488,419 |
| 2020-03-23 | $4.86 | $4.86 | $4.50 | $4.67 | $3.86 | 624,850 |
| 2020-03-20 | $5.07 | $5.40 | $4.91 | $4.92 | $4.07 | 339,890 |
| 2020-03-19 | $5.05 | $5.09 | $4.50 | $4.84 | $4.00 | 741,190 |
| 2020-03-18 | $5.75 | $5.80 | $5.00 | $5.10 | $4.22 | 476,067 |
| 2020-03-17 | $5.82 | $6.11 | $5.43 | $6.09 | $5.03 | 433,599 |
| 2020-03-16 | $6.02 | $6.33 | $5.85 | $5.85 | $4.84 | 495,063 |
| 2020-03-13 | $6.89 | $7.12 | $6.79 | $6.85 | $5.61 | 314,769 |
| 2020-03-12 | $7.00 | $7.07 | $6.63 | $6.75 | $5.53 | 450,111 |
| 2020-03-11 | $7.38 | $7.41 | $7.15 | $7.34 | $6.02 | 173,662 |
| 2020-03-10 | $7.30 | $7.50 | $7.21 | $7.44 | $6.10 | 213,539 |
| 2020-03-09 | $7.39 | $7.39 | $7.00 | $7.06 | $5.79 | 376,148 |
| 2020-03-06 | $7.50 | $7.72 | $7.34 | $7.69 | $6.30 | 215,314 |
| 2020-03-05 | $7.75 | $7.75 | $7.55 | $7.64 | $6.26 | 132,332 |
| 2020-03-04 | $7.49 | $7.86 | $7.49 | $7.86 | $6.44 | 183,885 |
| 2020-03-03 | $7.64 | $7.86 | $7.36 | $7.49 | $6.14 | 161,575 |
| 2020-03-02 | $7.22 | $7.53 | $7.17 | $7.52 | $6.16 | 248,204 |
| 2020-02-28 | $7.13 | $7.14 | $6.75 | $7.07 | $5.79 | 572,413 |
| 2020-02-27 | $7.64 | $7.64 | $7.25 | $7.35 | $6.02 | 294,232 |
| 2020-02-26 | $7.80 | $7.84 | $7.51 | $7.71 | $6.32 | 255,754 |
| 2020-02-25 | $8.03 | $8.03 | $7.75 | $7.82 | $6.41 | 211,922 |
| 2020-02-24 | $8.08 | $8.08 | $7.89 | $7.99 | $6.55 | 187,614 |
| 2020-02-21 | $7.99 | $8.05 | $7.98 | $8.02 | $6.57 | 88,581 |
| 2020-02-20 | $7.90 | $7.98 | $7.86 | $7.94 | $6.51 | 68,158 |
| 2020-02-19 | $7.87 | $7.95 | $7.83 | $7.85 | $6.43 | 74,755 |
| 2020-02-18 | $7.76 | $7.88 | $7.76 | $7.81 | $6.40 | 193,806 |
| 2020-02-14 | $7.77 | $8.00 | $7.75 | $7.76 | $6.36 | 236,516 |
| 2020-02-13 | $8.10 | $8.10 | $7.75 | $7.75 | $6.35 | 242,398 |
| 2020-02-12 | $8.09 | $8.14 | $8.06 | $8.14 | $6.67 | 94,675 |
| 2020-02-11 | $8.07 | $8.17 | $8.07 | $8.13 | $6.62 | 115,082 |
| 2020-02-10 | $8.10 | $8.12 | $8.05 | $8.09 | $6.59 | 176,725 |
| 2020-02-07 | $8.10 | $8.17 | $8.05 | $8.15 | $6.64 | 249,991 |
| 2020-02-06 | $8.06 | $8.09 | $8.05 | $8.05 | $6.56 | 85,583 |
| 2020-02-05 | $8.02 | $8.08 | $7.98 | $8.06 | $6.57 | 95,523 |
| 2020-02-04 | $8.00 | $8.04 | $7.98 | $8.01 | $6.52 | 105,915 |
| 2020-02-03 | $8.00 | $8.02 | $7.96 | $8.01 | $6.52 | 85,660 |
| 2020-01-31 | $7.96 | $8.04 | $7.96 | $8.02 | $6.53 | 87,254 |
| 2020-01-30 | $7.90 | $7.99 | $7.90 | $7.97 | $6.49 | 89,348 |
| 2020-01-29 | $7.99 | $8.00 | $7.93 | $7.95 | $6.48 | 90,353 |
| 2020-01-28 | $7.92 | $7.98 | $7.89 | $7.96 | $6.48 | 92,670 |
| 2020-01-27 | $7.84 | $7.97 | $7.84 | $7.95 | $6.48 | 143,975 |
| 2020-01-24 | $7.94 | $8.00 | $7.92 | $7.97 | $6.49 | 70,989 |
| 2020-01-23 | $7.86 | $7.95 | $7.86 | $7.92 | $6.45 | 92,582 |
| 2020-01-22 | $7.92 | $7.98 | $7.88 | $7.94 | $6.47 | 84,982 |
| 2020-01-21 | $7.85 | $7.92 | $7.83 | $7.89 | $6.43 | 115,216 |
| 2020-01-17 | $7.96 | $7.97 | $7.90 | $7.90 | $6.43 | 137,508 |
| 2020-01-16 | $7.97 | $8.01 | $7.93 | $8.01 | $6.52 | 75,728 |
| 2020-01-15 | $7.95 | $8.04 | $7.91 | $8.01 | $6.52 | 99,537 |
| 2020-01-14 | $7.99 | $8.01 | $7.94 | $7.98 | $6.46 | 125,677 |
| 2020-01-13 | $7.97 | $8.00 | $7.94 | $8.00 | $6.48 | 115,973 |
| 2020-01-10 | $7.98 | $8.00 | $7.91 | $7.98 | $6.46 | 119,076 |
| 2020-01-09 | $7.98 | $7.98 | $7.94 | $7.97 | $6.45 | 100,476 |
| 2020-01-08 | $7.90 | $7.96 | $7.88 | $7.95 | $6.44 | 74,225 |
| 2020-01-07 | $7.82 | $7.95 | $7.82 | $7.92 | $6.41 | 111,056 |
| 2020-01-06 | $7.76 | $7.86 | $7.72 | $7.86 | $6.36 | 102,214 |
| 2020-01-03 | $7.74 | $7.85 | $7.74 | $7.79 | $6.31 | 146,124 |
| 2020-01-02 | $7.73 | $7.76 | $7.70 | $7.73 | $6.26 | 85,165 |
| 2019-12-31 | $7.71 | $7.80 | $7.70 | $7.77 | $6.29 | 61,244 |
| 2019-12-30 | $7.64 | $7.81 | $7.64 | $7.76 | $6.28 | 150,739 |
| 2019-12-27 | $7.58 | $7.65 | $7.58 | $7.64 | $6.18 | 71,148 |
| 2019-12-26 | $7.68 | $7.73 | $7.52 | $7.60 | $6.15 | 103,371 |
| 2019-12-24 | $7.78 | $7.85 | $7.67 | $7.71 | $6.24 | 64,792 |
| 2019-12-23 | $7.70 | $7.70 | $7.67 | $7.69 | $6.23 | 55,379 |
| 2019-12-20 | $7.67 | $7.70 | $7.58 | $7.70 | $6.23 | 124,371 |
| 2019-12-19 | $7.59 | $7.64 | $7.52 | $7.58 | $6.14 | 185,868 |
| 2019-12-18 | $7.13 | $7.67 | $7.12 | $7.62 | $6.17 | 442,664 |
| 2019-12-17 | $7.29 | $7.36 | $7.00 | $7.08 | $5.73 | 635,956 |
| 2019-12-16 | $7.45 | $7.52 | $7.26 | $7.33 | $5.93 | 443,216 |
| 2019-12-13 | $7.75 | $7.85 | $7.41 | $7.46 | $6.04 | 373,730 |
| 2019-12-12 | $8.11 | $8.11 | $7.70 | $7.78 | $6.30 | 360,315 |
| 2019-12-11 | $8.00 | $8.25 | $7.94 | $8.16 | $6.56 | 191,240 |
| 2019-12-10 | $7.92 | $8.05 | $7.91 | $8.00 | $6.43 | 159,043 |
| 2019-12-09 | $7.91 | $7.92 | $7.81 | $7.88 | $6.34 | 129,143 |
| 2019-12-06 | $7.79 | $7.99 | $7.79 | $7.84 | $6.31 | 152,149 |
| 2019-12-05 | $7.74 | $7.85 | $7.72 | $7.79 | $6.27 | 95,048 |
| 2019-12-04 | $7.72 | $7.77 | $7.71 | $7.74 | $6.23 | 65,278 |
| 2019-12-03 | $7.69 | $7.72 | $7.67 | $7.72 | $6.21 | 87,995 |
| 2019-12-02 | $7.76 | $7.79 | $7.68 | $7.70 | $6.19 | 129,726 |
| 2019-11-29 | $7.75 | $7.77 | $7.70 | $7.75 | $6.23 | 31,833 |
| 2019-11-27 | $7.70 | $7.78 | $7.70 | $7.74 | $6.23 | 72,161 |
| 2019-11-26 | $7.70 | $7.80 | $7.55 | $7.74 | $6.23 | 107,874 |
| 2019-11-25 | $7.77 | $7.79 | $7.70 | $7.75 | $6.23 | 67,850 |
| 2019-11-22 | $7.71 | $7.77 | $7.66 | $7.70 | $6.19 | 127,890 |
| 2019-11-21 | $7.73 | $7.77 | $7.65 | $7.70 | $6.19 | 150,202 |
| 2019-11-20 | $7.60 | $7.70 | $7.55 | $7.67 | $6.17 | 145,185 |
| 2019-11-19 | $7.64 | $7.65 | $7.55 | $7.63 | $6.14 | 118,297 |
| 2019-11-18 | $7.66 | $7.79 | $7.60 | $7.60 | $6.11 | 155,576 |
| 2019-11-15 | $7.71 | $7.78 | $7.63 | $7.70 | $6.19 | 80,786 |
| 2019-11-14 | $7.71 | $7.77 | $7.58 | $7.69 | $6.19 | 180,016 |
| 2019-11-13 | $7.70 | $7.80 | $7.62 | $7.77 | $6.25 | 171,201 |
| 2019-11-12 | $7.71 | $7.92 | $7.62 | $7.74 | $6.19 | 209,452 |
| 2019-11-11 | $7.56 | $7.76 | $7.45 | $7.71 | $6.16 | 269,107 |
| 2019-11-08 | $7.61 | $7.64 | $7.56 | $7.62 | $6.09 | 91,683 |
| 2019-11-07 | $7.65 | $7.67 | $7.60 | $7.64 | $6.11 | 75,041 |
| 2019-11-06 | $7.67 | $7.82 | $7.64 | $7.67 | $6.13 | 207,002 |
| 2019-11-05 | $7.62 | $7.75 | $7.62 | $7.68 | $6.14 | 235,813 |
| 2019-11-04 | $7.64 | $7.67 | $7.61 | $7.62 | $6.09 | 80,611 |
| 2019-11-01 | $7.64 | $7.67 | $7.60 | $7.64 | $6.11 | 124,734 |
| 2019-10-31 | $7.58 | $7.72 | $7.54 | $7.70 | $6.15 | 198,281 |
| 2019-10-30 | $7.56 | $7.58 | $7.54 | $7.58 | $6.06 | 79,121 |
| 2019-10-29 | $7.53 | $7.58 | $7.48 | $7.54 | $6.03 | 123,016 |
| 2019-10-28 | $7.57 | $7.57 | $7.48 | $7.54 | $6.03 | 117,661 |
| 2019-10-25 | $7.55 | $7.58 | $7.45 | $7.52 | $6.01 | 122,882 |
| 2019-10-24 | $7.50 | $7.58 | $7.43 | $7.55 | $6.03 | 198,494 |
| 2019-10-23 | $7.46 | $7.50 | $7.40 | $7.45 | $5.95 | 172,211 |
| 2019-10-22 | $7.44 | $7.49 | $7.40 | $7.46 | $5.96 | 118,384 |
| 2019-10-21 | $7.45 | $7.49 | $7.38 | $7.44 | $5.95 | 121,620 |
| 2019-10-18 | $7.52 | $7.52 | $7.41 | $7.45 | $5.95 | 69,627 |
| 2019-10-17 | $7.50 | $7.58 | $7.45 | $7.58 | $6.06 | 95,376 |
| 2019-10-16 | $7.47 | $7.50 | $7.40 | $7.47 | $5.97 | 99,408 |
| 2019-10-15 | $7.50 | $7.50 | $7.45 | $7.46 | $5.92 | 120,747 |
| 2019-10-14 | $7.49 | $7.50 | $7.43 | $7.50 | $5.95 | 84,812 |
| 2019-10-11 | $7.50 | $7.50 | $7.44 | $7.48 | $5.94 | 110,732 |
| 2019-10-10 | $7.36 | $7.50 | $7.33 | $7.49 | $5.95 | 133,526 |
| 2019-10-09 | $7.36 | $7.50 | $7.29 | $7.44 | $5.91 | 130,032 |
| 2019-10-08 | $7.33 | $7.38 | $7.26 | $7.36 | $5.84 | 51,296 |
| 2019-10-07 | $7.30 | $7.37 | $7.27 | $7.34 | $5.83 | 93,153 |
| 2019-10-04 | $7.36 | $7.40 | $7.30 | $7.33 | $5.82 | 90,441 |
| 2019-10-03 | $7.35 | $7.39 | $7.20 | $7.39 | $5.87 | 156,453 |
| 2019-10-02 | $7.42 | $7.44 | $7.31 | $7.37 | $5.85 | 128,392 |
| 2019-10-01 | $7.42 | $7.46 | $7.40 | $7.44 | $5.91 | 104,642 |
| 2019-09-30 | $7.46 | $7.50 | $7.35 | $7.42 | $5.89 | 173,923 |
| 2019-09-27 | $7.48 | $7.48 | $7.37 | $7.43 | $5.90 | 162,633 |
| 2019-09-26 | $7.40 | $7.43 | $7.37 | $7.43 | $5.90 | 203,565 |
| 2019-09-25 | $7.25 | $7.40 | $7.24 | $7.34 | $5.83 | 262,396 |
| 2019-09-24 | $7.24 | $7.29 | $7.18 | $7.24 | $5.75 | 118,207 |
| 2019-09-23 | $7.17 | $7.25 | $7.17 | $7.25 | $5.76 | 168,661 |
| 2019-09-20 | $7.18 | $7.18 | $7.07 | $7.17 | $5.69 | 107,423 |
| 2019-09-19 | $7.16 | $7.18 | $7.08 | $7.13 | $5.66 | 121,016 |
| 2019-09-18 | $7.15 | $7.18 | $7.05 | $7.12 | $5.65 | 124,905 |
| 2019-09-17 | $7.09 | $7.20 | $7.02 | $7.06 | $5.60 | 131,314 |
| 2019-09-16 | $7.09 | $7.16 | $7.04 | $7.09 | $5.63 | 118,752 |
| 2019-09-13 | $7.11 | $7.18 | $7.08 | $7.12 | $5.65 | 137,543 |
| 2019-09-12 | $7.25 | $7.25 | $7.12 | $7.20 | $5.68 | 166,075 |
| 2019-09-11 | $7.24 | $7.26 | $7.20 | $7.26 | $5.72 | 159,478 |
| 2019-09-10 | $7.22 | $7.26 | $7.17 | $7.26 | $5.72 | 210,296 |
| 2019-09-09 | $7.08 | $7.23 | $7.07 | $7.22 | $5.69 | 192,831 |
| 2019-09-06 | $7.05 | $7.09 | $7.00 | $7.07 | $5.57 | 78,419 |
| 2019-09-05 | $7.07 | $7.08 | $7.00 | $7.04 | $5.55 | 107,608 |
| 2019-09-04 | $6.99 | $7.09 | $6.99 | $7.07 | $5.57 | 180,727 |
| 2019-09-03 | $6.93 | $6.98 | $6.92 | $6.98 | $5.50 | 149,554 |
| 2019-08-30 | $6.93 | $6.95 | $6.90 | $6.90 | $5.44 | 121,671 |
| 2019-08-29 | $6.93 | $6.98 | $6.90 | $6.94 | $5.47 | 128,820 |
| 2019-08-28 | $6.91 | $6.95 | $6.88 | $6.90 | $5.44 | 88,393 |
| 2019-08-27 | $6.95 | $6.98 | $6.87 | $6.91 | $5.45 | 117,482 |
| 2019-08-26 | $6.97 | $6.99 | $6.85 | $6.87 | $5.42 | 155,735 |
| 2019-08-23 | $6.98 | $7.06 | $6.86 | $6.96 | $5.49 | 196,584 |
| 2019-08-22 | $6.96 | $7.08 | $6.93 | $7.01 | $5.53 | 130,954 |
| 2019-08-21 | $6.74 | $7.00 | $6.70 | $6.96 | $5.49 | 263,746 |
| 2019-08-20 | $7.01 | $7.05 | $6.60 | $6.69 | $5.27 | 769,287 |
| 2019-08-19 | $7.20 | $7.55 | $6.88 | $6.99 | $5.51 | 533,392 |
| 2019-08-16 | $7.37 | $7.44 | $7.30 | $7.31 | $5.76 | 153,570 |
| 2019-08-15 | $7.43 | $7.55 | $7.31 | $7.38 | $5.82 | 174,182 |
| 2019-08-14 | $7.36 | $7.65 | $7.35 | $7.50 | $5.87 | 366,097 |
| 2019-08-13 | $7.44 | $7.58 | $7.31 | $7.36 | $5.76 | 256,568 |
| 2019-08-12 | $7.40 | $7.47 | $7.37 | $7.46 | $5.84 | 102,280 |
| 2019-08-09 | $7.35 | $7.45 | $7.30 | $7.44 | $5.83 | 161,207 |
| 2019-08-08 | $7.38 | $7.41 | $7.27 | $7.36 | $5.76 | 129,792 |
| 2019-08-07 | $7.26 | $7.37 | $7.22 | $7.33 | $5.74 | 171,087 |
| 2019-08-06 | $7.26 | $7.41 | $7.26 | $7.40 | $5.79 | 221,906 |
| 2019-08-05 | $7.42 | $7.42 | $7.18 | $7.22 | $5.65 | 330,890 |
| 2019-08-02 | $7.45 | $7.48 | $7.37 | $7.42 | $5.81 | 137,708 |
| 2019-08-01 | $7.40 | $7.53 | $7.35 | $7.48 | $5.86 | 172,442 |
| 2019-07-31 | $7.29 | $7.40 | $7.28 | $7.40 | $5.79 | 166,452 |
| 2019-07-30 | $7.32 | $7.36 | $7.24 | $7.27 | $5.69 | 125,706 |
| 2019-07-29 | $7.31 | $7.32 | $7.15 | $7.32 | $5.73 | 163,452 |
| 2019-07-26 | $7.28 | $7.34 | $7.24 | $7.26 | $5.68 | 55,275 |
| 2019-07-25 | $7.24 | $7.37 | $7.24 | $7.26 | $5.68 | 106,792 |
| 2019-07-24 | $7.25 | $7.28 | $7.20 | $7.26 | $5.68 | 104,280 |
| 2019-07-23 | $7.25 | $7.26 | $7.16 | $7.25 | $5.68 | 106,749 |
| 2019-07-22 | $7.23 | $7.25 | $7.20 | $7.20 | $5.64 | 52,317 |
| 2019-07-19 | $7.23 | $7.25 | $7.18 | $7.22 | $5.65 | 100,149 |
| 2019-07-18 | $7.23 | $7.26 | $7.16 | $7.24 | $5.67 | 74,929 |
| 2019-07-17 | $7.21 | $7.23 | $7.17 | $7.22 | $5.65 | 78,836 |
| 2019-07-16 | $7.16 | $7.23 | $7.16 | $7.22 | $5.65 | 89,392 |
| 2019-07-15 | $7.18 | $7.24 | $7.18 | $7.21 | $5.61 | 84,084 |
| 2019-07-12 | $7.15 | $7.24 | $7.15 | $7.19 | $5.59 | 185,801 |
| 2019-07-11 | $7.13 | $7.22 | $7.13 | $7.15 | $5.56 | 89,743 |
| 2019-07-10 | $7.13 | $7.23 | $7.12 | $7.14 | $5.55 | 102,412 |
| 2019-07-09 | $7.16 | $7.17 | $7.11 | $7.13 | $5.54 | 77,266 |
| 2019-07-08 | $7.13 | $7.18 | $7.09 | $7.18 | $5.58 | 152,850 |
| 2019-07-05 | $7.05 | $7.10 | $7.01 | $7.09 | $5.51 | 78,802 |
| 2019-07-03 | $7.04 | $7.09 | $7.01 | $7.06 | $5.49 | 64,927 |
| 2019-07-02 | $7.01 | $7.06 | $6.98 | $7.03 | $5.47 | 86,653 |
| 2019-07-01 | $7.00 | $7.05 | $6.98 | $7.01 | $5.45 | 220,564 |
| 2019-06-28 | $6.98 | $7.00 | $6.95 | $6.99 | $5.44 | 110,493 |
| 2019-06-27 | $6.96 | $6.98 | $6.91 | $6.92 | $5.38 | 79,742 |
| 2019-06-26 | $6.98 | $6.98 | $6.92 | $6.95 | $5.40 | 85,294 |
| 2019-06-25 | $6.97 | $6.99 | $6.90 | $6.98 | $5.43 | 117,610 |
| 2019-06-24 | $7.00 | $7.00 | $6.93 | $6.93 | $5.39 | 140,825 |
| 2019-06-21 | $7.00 | $7.02 | $6.92 | $7.00 | $5.44 | 95,048 |
| 2019-06-20 | $6.92 | $7.00 | $6.80 | $6.98 | $5.43 | 198,035 |
| 2019-06-19 | $6.95 | $6.95 | $6.76 | $6.91 | $5.37 | 192,625 |
| 2019-06-18 | $6.94 | $6.95 | $6.85 | $6.85 | $5.33 | 195,995 |
| 2019-06-17 | $6.95 | $6.98 | $6.92 | $6.94 | $5.40 | 112,167 |
| 2019-06-14 | $6.95 | $7.00 | $6.95 | $6.95 | $5.40 | 77,533 |
| 2019-06-13 | $7.01 | $7.05 | $6.94 | $6.98 | $5.43 | 134,027 |
| 2019-06-12 | $6.99 | $7.05 | $6.99 | $6.99 | $5.40 | 100,064 |
| 2019-06-11 | $7.02 | $7.06 | $7.01 | $7.02 | $5.42 | 94,543 |
| 2019-06-10 | $7.05 | $7.06 | $6.98 | $7.02 | $5.42 | 118,853 |
| 2019-06-07 | $7.05 | $7.07 | $6.99 | $7.00 | $5.40 | 111,590 |
| 2019-06-06 | $7.04 | $7.06 | $6.99 | $7.04 | $5.44 | 155,578 |
| 2019-06-05 | $6.98 | $7.02 | $6.98 | $7.01 | $5.41 | 183,312 |
| 2019-06-04 | $6.99 | $6.99 | $6.91 | $6.97 | $5.38 | 146,690 |
| 2019-06-03 | $6.84 | $6.98 | $6.81 | $6.97 | $5.38 | 75,935 |
| 2019-05-31 | $6.83 | $6.85 | $6.77 | $6.81 | $5.26 | 143,623 |
| 2019-05-30 | $6.82 | $6.87 | $6.81 | $6.83 | $5.27 | 112,614 |
| 2019-05-29 | $6.89 | $6.90 | $6.82 | $6.84 | $5.28 | 121,675 |
| 2019-05-28 | $6.99 | $6.99 | $6.88 | $6.91 | $5.34 | 140,174 |
| 2019-05-24 | $6.91 | $7.00 | $6.91 | $6.97 | $5.38 | 145,733 |
| 2019-05-23 | $6.95 | $6.98 | $6.88 | $6.90 | $5.33 | 165,266 |
| 2019-05-22 | $6.96 | $6.98 | $6.92 | $6.95 | $5.37 | 101,477 |
| 2019-05-21 | $6.96 | $7.00 | $6.92 | $6.99 | $5.40 | 120,524 |
| 2019-05-20 | $6.86 | $6.98 | $6.86 | $6.92 | $5.34 | 109,739 |
| 2019-05-17 | $6.85 | $6.90 | $6.85 | $6.86 | $5.30 | 80,710 |
| 2019-05-16 | $6.85 | $6.95 | $6.85 | $6.88 | $5.31 | 178,567 |
| 2019-05-15 | $6.84 | $6.95 | $6.82 | $6.93 | $5.35 | 90,463 |
| 2019-05-14 | $6.86 | $6.95 | $6.84 | $6.86 | $5.26 | 157,113 |
| 2019-05-13 | $6.88 | $6.90 | $6.82 | $6.82 | $5.23 | 131,018 |
| 2019-05-10 | $6.81 | $6.90 | $6.81 | $6.89 | $5.28 | 110,577 |
| 2019-05-09 | $6.76 | $6.85 | $6.76 | $6.81 | $5.22 | 88,225 |
| 2019-05-08 | $6.70 | $6.83 | $6.70 | $6.80 | $5.21 | 107,347 |
| 2019-05-07 | $6.78 | $6.79 | $6.70 | $6.72 | $5.15 | 147,647 |
| 2019-05-06 | $6.86 | $6.87 | $6.61 | $6.80 | $5.21 | 334,819 |
| 2019-05-03 | $6.92 | $6.94 | $6.89 | $6.93 | $5.31 | 76,565 |
| 2019-05-02 | $6.93 | $6.96 | $6.89 | $6.90 | $5.29 | 115,933 |
| 2019-05-01 | $6.96 | $7.00 | $6.92 | $6.93 | $5.31 | 188,752 |
| 2019-04-30 | $6.97 | $7.02 | $6.96 | $7.02 | $5.38 | 69,544 |
| 2019-04-29 | $6.97 | $6.99 | $6.95 | $6.99 | $5.36 | 74,241 |
| 2019-04-26 | $7.03 | $7.07 | $6.95 | $6.96 | $5.34 | 188,193 |
| 2019-04-25 | $6.97 | $7.07 | $6.93 | $7.05 | $5.40 | 199,583 |
| 2019-04-24 | $6.96 | $7.00 | $6.95 | $6.98 | $5.35 | 113,950 |
| 2019-04-23 | $6.95 | $6.99 | $6.91 | $6.94 | $5.32 | 137,642 |
| 2019-04-22 | $6.89 | $6.99 | $6.89 | $6.90 | $5.29 | 99,049 |
| 2019-04-18 | $6.89 | $6.94 | $6.89 | $6.89 | $5.28 | 85,021 |
| 2019-04-17 | $6.91 | $6.94 | $6.89 | $6.89 | $5.28 | 86,417 |
| 2019-04-16 | $6.89 | $6.95 | $6.89 | $6.92 | $5.30 | 127,422 |
| 2019-04-15 | $6.97 | $7.03 | $6.94 | $6.94 | $5.32 | 115,855 |
| 2019-04-12 | $7.02 | $7.09 | $6.93 | $6.99 | $5.36 | 97,743 |
| 2019-04-11 | $7.00 | $7.05 | $6.99 | $7.04 | $5.36 | 105,794 |
| 2019-04-10 | $6.98 | $7.05 | $6.95 | $6.98 | $5.31 | 98,130 |
| 2019-04-09 | $7.00 | $7.05 | $6.97 | $6.99 | $5.32 | 109,556 |
| 2019-04-08 | $7.00 | $7.05 | $6.96 | $7.03 | $5.35 | 134,248 |
| 2019-04-05 | $6.94 | $7.01 | $6.93 | $6.95 | $5.29 | 115,109 |
| 2019-04-04 | $7.02 | $7.05 | $6.93 | $6.93 | $5.27 | 174,166 |
| 2019-04-03 | $7.05 | $7.10 | $6.96 | $7.08 | $5.39 | 244,056 |
| 2019-04-02 | $6.97 | $7.06 | $6.92 | $7.03 | $5.35 | 166,127 |
| 2019-04-01 | $6.97 | $6.98 | $6.90 | $6.98 | $5.31 | 100,151 |
| 2019-03-29 | $6.93 | $6.96 | $6.90 | $6.95 | $5.29 | 82,963 |
| 2019-03-28 | $6.90 | $6.96 | $6.88 | $6.94 | $5.28 | 80,288 |
| 2019-03-27 | $6.91 | $6.96 | $6.89 | $6.90 | $5.25 | 97,659 |
| 2019-03-26 | $6.93 | $6.97 | $6.87 | $6.94 | $5.28 | 102,679 |
| 2019-03-25 | $6.92 | $6.92 | $6.87 | $6.87 | $5.23 | 84,155 |
| 2019-03-22 | $6.88 | $6.94 | $6.85 | $6.89 | $5.24 | 176,634 |
| 2019-03-21 | $6.92 | $6.93 | $6.85 | $6.88 | $5.24 | 97,228 |
| 2019-03-20 | $6.75 | $6.93 | $6.75 | $6.93 | $5.27 | 271,541 |
| 2019-03-19 | $6.70 | $6.75 | $6.70 | $6.70 | $5.10 | 78,511 |
| 2019-03-18 | $6.81 | $6.85 | $6.68 | $6.69 | $5.09 | 158,978 |
| 2019-03-15 | $6.90 | $6.90 | $6.79 | $6.84 | $5.21 | 105,482 |
| 2019-03-14 | $6.83 | $6.90 | $6.82 | $6.88 | $5.24 | 94,937 |
| 2019-03-13 | $6.94 | $6.95 | $6.90 | $6.92 | $5.23 | 109,190 |
| 2019-03-12 | $6.93 | $6.95 | $6.89 | $6.95 | $5.25 | 82,389 |
| 2019-03-11 | $6.85 | $6.91 | $6.81 | $6.91 | $5.22 | 177,921 |
| 2019-03-08 | $6.77 | $6.80 | $6.76 | $6.80 | $5.14 | 90,261 |
| 2019-03-07 | $6.74 | $6.82 | $6.70 | $6.79 | $5.13 | 85,383 |
| 2019-03-06 | $6.72 | $6.73 | $6.71 | $6.73 | $5.09 | 58,985 |
| 2019-03-05 | $6.74 | $6.74 | $6.70 | $6.71 | $5.07 | 55,751 |
| 2019-03-04 | $6.76 | $6.76 | $6.70 | $6.70 | $5.06 | 71,669 |
| 2019-03-01 | $6.70 | $6.76 | $6.69 | $6.74 | $5.09 | 103,987 |
| 2019-02-28 | $6.75 | $6.75 | $6.66 | $6.74 | $5.09 | 111,336 |
| 2019-02-27 | $6.62 | $6.70 | $6.60 | $6.70 | $5.06 | 61,637 |
| 2019-02-26 | $6.64 | $6.65 | $6.60 | $6.65 | $5.03 | 109,694 |
| 2019-02-25 | $6.65 | $6.66 | $6.60 | $6.65 | $5.03 | 116,477 |
| 2019-02-22 | $6.61 | $6.66 | $6.61 | $6.65 | $5.03 | 128,728 |
| 2019-02-21 | $6.60 | $6.65 | $6.56 | $6.61 | $4.99 | 129,168 |
| 2019-02-20 | $6.59 | $6.60 | $6.54 | $6.60 | $4.99 | 104,241 |
| 2019-02-19 | $6.57 | $6.60 | $6.51 | $6.57 | $4.96 | 130,613 |
| 2019-02-15 | $6.45 | $6.58 | $6.45 | $6.57 | $4.96 | 113,801 |
| 2019-02-14 | $6.47 | $6.52 | $6.44 | $6.45 | $4.87 | 53,860 |
| 2019-02-13 | $6.45 | $6.52 | $6.45 | $6.48 | $4.90 | 55,301 |
| 2019-02-12 | $6.52 | $6.64 | $6.44 | $6.45 | $4.87 | 122,830 |
| 2019-02-11 | $6.54 | $6.63 | $6.49 | $6.60 | $4.95 | 171,953 |
| 2019-02-08 | $6.45 | $6.54 | $6.42 | $6.54 | $4.90 | 89,653 |
| 2019-02-07 | $6.45 | $6.48 | $6.39 | $6.44 | $4.83 | 137,961 |
| 2019-02-06 | $6.42 | $6.48 | $6.41 | $6.43 | $4.82 | 63,009 |
| 2019-02-05 | $6.51 | $6.51 | $6.40 | $6.44 | $4.83 | 97,579 |
| 2019-02-04 | $6.50 | $6.51 | $6.42 | $6.45 | $4.84 | 157,969 |
| 2019-02-01 | $6.49 | $6.54 | $6.40 | $6.45 | $4.84 | 159,474 |
| 2019-01-31 | $6.41 | $6.48 | $6.37 | $6.47 | $4.85 | 104,148 |
| 2019-01-30 | $6.39 | $6.41 | $6.33 | $6.38 | $4.78 | 96,096 |
| 2019-01-29 | $6.34 | $6.40 | $6.32 | $6.34 | $4.75 | 129,789 |
| 2019-01-28 | $6.33 | $6.37 | $6.31 | $6.36 | $4.77 | 108,248 |
| 2019-01-25 | $6.30 | $6.39 | $6.29 | $6.34 | $4.75 | 112,351 |
| 2019-01-24 | $6.24 | $6.33 | $6.20 | $6.32 | $4.74 | 158,732 |
| 2019-01-23 | $6.14 | $6.23 | $6.13 | $6.20 | $4.65 | 161,299 |
| 2019-01-22 | $6.22 | $6.24 | $6.17 | $6.19 | $4.64 | 184,712 |
| 2019-01-18 | $6.28 | $6.32 | $6.22 | $6.22 | $4.66 | 240,432 |
| 2019-01-17 | $6.31 | $6.37 | $6.27 | $6.29 | $4.72 | 98,203 |
| 2019-01-16 | $6.25 | $6.40 | $6.25 | $6.29 | $4.72 | 142,229 |
| 2019-01-15 | $6.28 | $6.44 | $6.22 | $6.25 | $4.69 | 250,840 |
| 2019-01-14 | $6.33 | $6.40 | $6.31 | $6.35 | $4.72 | 156,305 |
| 2019-01-11 | $6.33 | $6.38 | $6.33 | $6.34 | $4.72 | 69,757 |
| 2019-01-10 | $6.32 | $6.38 | $6.29 | $6.32 | $4.70 | 138,664 |
| 2019-01-09 | $6.32 | $6.34 | $6.26 | $6.33 | $4.71 | 164,475 |
| 2019-01-08 | $6.28 | $6.37 | $6.25 | $6.31 | $4.69 | 131,040 |
| 2019-01-07 | $6.08 | $6.38 | $6.08 | $6.23 | $4.63 | 283,125 |
| 2019-01-04 | $6.17 | $6.17 | $6.00 | $6.13 | $4.56 | 81,636 |
| 2019-01-03 | $5.95 | $6.17 | $5.93 | $6.13 | $4.56 | 160,432 |
| 2019-01-02 | $5.91 | $6.00 | $5.85 | $5.93 | $4.41 | 121,609 |
| 2018-12-31 | $5.97 | $6.01 | $5.88 | $5.94 | $4.42 | 137,778 |
| 2018-12-28 | $5.89 | $5.96 | $5.83 | $5.88 | $4.37 | 159,401 |
| 2018-12-27 | $6.00 | $6.07 | $5.78 | $5.89 | $4.38 | 137,241 |
| 2018-12-26 | $5.71 | $5.93 | $5.71 | $5.90 | $4.39 | 220,026 |
| 2018-12-24 | $6.03 | $6.06 | $5.72 | $5.76 | $4.28 | 256,142 |
| 2018-12-21 | $6.10 | $6.17 | $6.03 | $6.03 | $4.49 | 187,715 |
| 2018-12-20 | $6.10 | $6.17 | $6.05 | $6.10 | $4.54 | 171,470 |
| 2018-12-19 | $6.06 | $6.21 | $6.04 | $6.15 | $4.57 | 124,142 |
| 2018-12-18 | $6.20 | $6.24 | $5.94 | $6.05 | $4.50 | 446,324 |
| 2018-12-17 | $6.28 | $6.32 | $6.20 | $6.20 | $4.61 | 228,887 |
| 2018-12-14 | $6.24 | $6.28 | $6.21 | $6.24 | $4.64 | 115,182 |
| 2018-12-13 | $6.17 | $6.28 | $6.17 | $6.21 | $4.62 | 87,014 |
| 2018-12-12 | $6.17 | $6.22 | $6.14 | $6.16 | $4.58 | 88,888 |
| 2018-12-11 | $6.20 | $6.21 | $6.13 | $6.15 | $4.57 | 150,991 |
| 2018-12-10 | $6.49 | $6.49 | $6.12 | $6.15 | $4.57 | 414,140 |
| 2018-12-07 | $6.55 | $6.64 | $6.45 | $6.45 | $4.80 | 206,335 |
| 2018-12-06 | $6.42 | $6.54 | $6.35 | $6.51 | $4.84 | 216,102 |
| 2018-12-04 | $6.46 | $6.51 | $6.44 | $6.47 | $4.78 | 213,791 |
| 2018-12-03 | $6.31 | $6.48 | $6.28 | $6.45 | $4.76 | 185,669 |
| 2018-11-30 | $6.29 | $6.35 | $6.26 | $6.28 | $4.64 | 88,531 |
| 2018-11-29 | $6.25 | $6.31 | $6.23 | $6.29 | $4.64 | 91,767 |
| 2018-11-28 | $6.25 | $6.25 | $6.20 | $6.24 | $4.61 | 122,445 |
| 2018-11-27 | $6.18 | $6.26 | $6.15 | $6.24 | $4.61 | 89,633 |
| 2018-11-26 | $6.13 | $6.20 | $6.13 | $6.15 | $4.54 | 145,894 |
| 2018-11-23 | $6.10 | $6.15 | $6.06 | $6.13 | $4.53 | 96,886 |
| 2018-11-21 | $6.02 | $6.05 | $5.99 | $6.02 | $4.44 | 113,770 |
| 2018-11-20 | $6.20 | $6.21 | $5.96 | $5.96 | $4.40 | 359,508 |
| 2018-11-19 | $6.18 | $6.24 | $6.18 | $6.20 | $4.58 | 157,950 |
| 2018-11-16 | $6.19 | $6.26 | $6.19 | $6.22 | $4.59 | 118,039 |
| 2018-11-15 | $6.30 | $6.30 | $6.16 | $6.19 | $4.57 | 310,741 |
| 2018-11-14 | $6.38 | $6.38 | $6.29 | $6.30 | $4.65 | 185,225 |
| 2018-11-13 | $6.26 | $6.37 | $6.26 | $6.34 | $4.64 | 236,916 |
| 2018-11-12 | $6.26 | $6.29 | $6.24 | $6.26 | $4.58 | 160,932 |
| 2018-11-09 | $6.26 | $6.29 | $6.21 | $6.28 | $4.60 | 109,132 |
| 2018-11-08 | $6.19 | $6.26 | $6.19 | $6.25 | $4.58 | 106,987 |
| 2018-11-07 | $6.23 | $6.31 | $6.18 | $6.19 | $4.53 | 253,080 |
| 2018-11-06 | $6.14 | $6.23 | $6.12 | $6.22 | $4.56 | 180,014 |
| 2018-11-05 | $6.05 | $6.13 | $6.05 | $6.13 | $4.49 | 194,041 |
| 2018-11-02 | $6.04 | $6.06 | $6.01 | $6.05 | $4.43 | 155,453 |
| 2018-11-01 | $6.00 | $6.05 | $6.00 | $6.04 | $4.42 | 112,697 |
| 2018-10-31 | $5.96 | $6.02 | $5.92 | $6.02 | $4.41 | 180,223 |
| 2018-10-30 | $5.97 | $5.97 | $5.93 | $5.96 | $4.37 | 99,240 |
| 2018-10-29 | $5.93 | $5.97 | $5.92 | $5.96 | $4.37 | 128,011 |
| 2018-10-26 | $5.93 | $5.95 | $5.89 | $5.91 | $4.33 | 77,251 |
| 2018-10-25 | $5.95 | $5.97 | $5.86 | $5.96 | $4.37 | 146,888 |
| 2018-10-24 | $5.87 | $5.95 | $5.86 | $5.95 | $4.36 | 177,120 |
| 2018-10-23 | $5.85 | $5.90 | $5.84 | $5.87 | $4.30 | 87,666 |
| 2018-10-22 | $5.93 | $5.93 | $5.86 | $5.89 | $4.31 | 105,971 |
| 2018-10-19 | $5.87 | $5.94 | $5.87 | $5.91 | $4.33 | 149,636 |
| 2018-10-18 | $5.87 | $5.89 | $5.85 | $5.89 | $4.31 | 77,343 |
| 2018-10-17 | $5.91 | $5.92 | $5.85 | $5.85 | $4.28 | 101,115 |
| 2018-10-16 | $5.84 | $5.96 | $5.84 | $5.90 | $4.32 | 206,307 |
| 2018-10-15 | $5.82 | $5.94 | $5.82 | $5.92 | $4.30 | 220,882 |
| 2018-10-12 | $5.86 | $5.87 | $5.81 | $5.82 | $4.23 | 119,990 |
| 2018-10-11 | $5.94 | $5.94 | $5.86 | $5.86 | $4.26 | 254,943 |
| 2018-10-10 | $5.92 | $5.94 | $5.90 | $5.93 | $4.31 | 195,729 |
| 2018-10-09 | $5.91 | $5.92 | $5.87 | $5.92 | $4.30 | 92,796 |
| 2018-10-08 | $5.90 | $5.92 | $5.89 | $5.89 | $4.28 | 110,251 |
| 2018-10-05 | $5.89 | $5.92 | $5.89 | $5.90 | $4.28 | 159,747 |
| 2018-10-04 | $5.90 | $5.92 | $5.88 | $5.89 | $4.28 | 236,543 |
| 2018-10-03 | $5.91 | $5.95 | $5.88 | $5.92 | $4.30 | 175,434 |
| 2018-10-02 | $5.87 | $5.97 | $5.86 | $5.92 | $4.30 | 192,810 |
| 2018-10-01 | $5.82 | $5.87 | $5.82 | $5.87 | $4.26 | 83,583 |
| 2018-09-28 | $5.83 | $5.83 | $5.82 | $5.82 | $4.23 | 111,528 |
| 2018-09-27 | $5.76 | $5.83 | $5.76 | $5.83 | $4.23 | 123,207 |
| 2018-09-26 | $5.80 | $5.80 | $5.75 | $5.77 | $4.19 | 127,664 |
| 2018-09-25 | $5.78 | $5.80 | $5.75 | $5.77 | $4.19 | 213,603 |
| 2018-09-24 | $5.83 | $5.83 | $5.78 | $5.79 | $4.20 | 180,992 |
| 2018-09-21 | $5.86 | $5.86 | $5.81 | $5.83 | $4.23 | 206,119 |
| 2018-09-20 | $5.78 | $5.84 | $5.78 | $5.84 | $4.24 | 80,812 |
| 2018-09-19 | $5.84 | $5.84 | $5.76 | $5.77 | $4.19 | 245,768 |
| 2018-09-18 | $5.86 | $5.86 | $5.83 | $5.86 | $4.26 | 118,727 |
| 2018-09-17 | $5.87 | $5.88 | $5.83 | $5.86 | $4.26 | 182,165 |
| 2018-09-14 | $5.88 | $5.88 | $5.84 | $5.87 | $4.26 | 144,129 |
| 2018-09-13 | $5.90 | $5.93 | $5.84 | $5.90 | $4.28 | 99,277 |
| 2018-09-12 | $5.91 | $5.95 | $5.89 | $5.95 | $4.28 | 188,351 |
| 2018-09-11 | $5.89 | $5.91 | $5.88 | $5.91 | $4.26 | 194,702 |
| 2018-09-10 | $5.88 | $5.92 | $5.87 | $5.92 | $4.26 | 194,600 |
| 2018-09-07 | $5.86 | $5.88 | $5.84 | $5.88 | $4.23 | 135,402 |
| 2018-09-06 | $5.89 | $5.89 | $5.86 | $5.89 | $4.24 | 197,726 |
| 2018-09-05 | $5.85 | $5.88 | $5.85 | $5.87 | $4.23 | 177,619 |
| 2018-09-04 | $5.85 | $5.87 | $5.84 | $5.85 | $4.21 | 176,170 |
| 2018-08-31 | $5.87 | $5.87 | $5.84 | $5.86 | $4.22 | 71,296 |
| 2018-08-30 | $5.85 | $5.87 | $5.83 | $5.86 | $4.22 | 158,997 |
| 2018-08-29 | $5.87 | $5.87 | $5.83 | $5.86 | $4.22 | 116,605 |
| 2018-08-28 | $5.85 | $5.85 | $5.83 | $5.85 | $4.21 | 247,346 |
| 2018-08-27 | $5.85 | $5.87 | $5.81 | $5.82 | $4.19 | 236,837 |
| 2018-08-24 | $5.86 | $5.88 | $5.84 | $5.88 | $4.23 | 232,311 |
| 2018-08-23 | $5.86 | $5.87 | $5.83 | $5.84 | $4.21 | 143,091 |
| 2018-08-22 | $5.85 | $5.87 | $5.81 | $5.82 | $4.19 | 145,058 |
| 2018-08-21 | $5.84 | $5.88 | $5.83 | $5.87 | $4.23 | 188,456 |
| 2018-08-20 | $5.86 | $5.87 | $5.83 | $5.84 | $4.21 | 180,155 |
| 2018-08-17 | $5.88 | $5.89 | $5.84 | $5.85 | $4.21 | 123,525 |
| 2018-08-16 | $5.84 | $5.87 | $5.82 | $5.86 | $4.22 | 166,473 |
| 2018-08-15 | $5.85 | $5.88 | $5.82 | $5.88 | $4.20 | 126,832 |
| 2018-08-14 | $5.84 | $5.87 | $5.83 | $5.85 | $4.18 | 191,705 |
| 2018-08-13 | $5.86 | $5.87 | $5.83 | $5.84 | $4.17 | 189,365 |
| 2018-08-10 | $5.85 | $5.88 | $5.85 | $5.86 | $4.18 | 104,796 |
| 2018-08-09 | $5.87 | $5.87 | $5.85 | $5.85 | $4.18 | 100,822 |
| 2018-08-08 | $5.86 | $5.87 | $5.83 | $5.83 | $4.16 | 128,674 |
| 2018-08-07 | $5.88 | $5.88 | $5.85 | $5.87 | $4.19 | 118,457 |
| 2018-08-06 | $5.87 | $5.88 | $5.84 | $5.88 | $4.20 | 192,655 |
| 2018-08-03 | $5.87 | $5.87 | $5.82 | $5.86 | $4.18 | 160,063 |
| 2018-08-02 | $5.84 | $5.88 | $5.83 | $5.85 | $4.18 | 135,925 |
| 2018-08-01 | $5.86 | $5.86 | $5.81 | $5.83 | $4.16 | 159,751 |
| 2018-07-31 | $5.82 | $5.85 | $5.82 | $5.83 | $4.16 | 134,410 |
| 2018-07-30 | $5.78 | $5.84 | $5.78 | $5.82 | $4.16 | 181,714 |
| 2018-07-27 | $5.82 | $5.90 | $5.77 | $5.77 | $4.12 | 151,498 |
| 2018-07-26 | $5.80 | $5.83 | $5.79 | $5.82 | $4.16 | 166,076 |
| 2018-07-25 | $5.80 | $5.85 | $5.79 | $5.80 | $4.14 | 201,990 |
| 2018-07-24 | $5.85 | $5.87 | $5.79 | $5.82 | $4.16 | 206,397 |
| 2018-07-23 | $5.84 | $5.86 | $5.83 | $5.83 | $4.16 | 132,002 |
| 2018-07-20 | $5.90 | $5.90 | $5.83 | $5.85 | $4.18 | 103,594 |
| 2018-07-19 | $5.85 | $5.88 | $5.81 | $5.88 | $4.20 | 80,006 |
| 2018-07-18 | $5.88 | $5.88 | $5.84 | $5.85 | $4.18 | 122,251 |
| 2018-07-17 | $5.91 | $5.91 | $5.86 | $5.87 | $4.19 | 119,485 |
| 2018-07-16 | $5.90 | $5.92 | $5.87 | $5.88 | $4.20 | 185,775 |
| 2018-07-13 | $5.97 | $5.98 | $5.95 | $5.97 | $4.23 | 140,669 |
| 2018-07-12 | $5.95 | $5.96 | $5.93 | $5.94 | $4.21 | 105,365 |
| 2018-07-11 | $5.97 | $5.98 | $5.93 | $5.94 | $4.21 | 239,872 |
| 2018-07-10 | $5.95 | $5.95 | $5.90 | $5.94 | $4.21 | 213,910 |
| 2018-07-09 | $6.02 | $6.03 | $5.90 | $5.91 | $4.18 | 312,511 |
| 2018-07-06 | $6.02 | $6.03 | $6.00 | $6.02 | $4.26 | 168,461 |
| 2018-07-05 | $5.99 | $6.02 | $5.96 | $6.02 | $4.26 | 186,368 |
| 2018-07-03 | $5.97 | $5.99 | $5.96 | $5.99 | $4.24 | 145,411 |
| 2018-07-02 | $5.91 | $5.95 | $5.89 | $5.94 | $4.21 | 189,022 |
| 2018-06-29 | $5.91 | $5.91 | $5.87 | $5.89 | $4.17 | 93,643 |
| 2018-06-28 | $5.90 | $5.90 | $5.85 | $5.88 | $4.16 | 94,992 |
| 2018-06-27 | $5.85 | $5.91 | $5.85 | $5.89 | $4.17 | 113,384 |
| 2018-06-26 | $5.88 | $5.88 | $5.85 | $5.87 | $4.16 | 62,385 |
| 2018-06-25 | $5.84 | $5.88 | $5.83 | $5.86 | $4.15 | 102,513 |
| 2018-06-22 | $5.82 | $5.84 | $5.78 | $5.84 | $4.13 | 152,984 |
| 2018-06-21 | $5.77 | $5.81 | $5.77 | $5.80 | $4.11 | 105,672 |
| 2018-06-20 | $5.78 | $5.81 | $5.73 | $5.80 | $4.11 | 214,267 |
| 2018-06-19 | $5.71 | $5.77 | $5.70 | $5.75 | $4.07 | 104,154 |
| 2018-06-18 | $5.75 | $5.79 | $5.73 | $5.74 | $4.06 | 168,747 |
| 2018-06-15 | $5.78 | $5.81 | $5.75 | $5.77 | $4.09 | 116,406 |
| 2018-06-14 | $5.82 | $5.82 | $5.77 | $5.80 | $4.11 | 93,728 |
| 2018-06-13 | $5.82 | $5.85 | $5.81 | $5.85 | $4.11 | 215,488 |
| 2018-06-12 | $5.78 | $5.81 | $5.78 | $5.81 | $4.08 | 94,873 |
| 2018-06-11 | $5.80 | $5.82 | $5.78 | $5.78 | $4.06 | 130,088 |
| 2018-06-08 | $5.79 | $5.80 | $5.76 | $5.80 | $4.07 | 176,506 |
| 2018-06-07 | $5.78 | $5.80 | $5.77 | $5.78 | $4.06 | 150,683 |
| 2018-06-06 | $5.80 | $5.82 | $5.76 | $5.77 | $4.05 | 262,772 |
| 2018-06-05 | $5.83 | $5.85 | $5.81 | $5.81 | $4.08 | 219,747 |
| 2018-06-04 | $5.84 | $5.84 | $5.80 | $5.82 | $4.09 | 182,734 |
| 2018-06-01 | $5.87 | $5.87 | $5.80 | $5.81 | $4.08 | 226,740 |
| 2018-05-31 | $5.87 | $5.88 | $5.80 | $5.84 | $4.10 | 198,659 |
| 2018-05-30 | $5.85 | $5.87 | $5.82 | $5.86 | $4.11 | 252,366 |
| 2018-05-29 | $5.83 | $5.86 | $5.82 | $5.84 | $4.10 | 205,829 |
| 2018-05-25 | $5.84 | $5.86 | $5.80 | $5.82 | $4.09 | 318,752 |
| 2018-05-24 | $5.79 | $5.84 | $5.79 | $5.83 | $4.09 | 306,529 |
| 2018-05-23 | $5.75 | $5.83 | $5.72 | $5.78 | $4.06 | 713,787 |
| 2018-05-22 | $5.69 | $5.76 | $5.68 | $5.75 | $4.04 | 1,004,045 |
| 2018-05-21 | $5.77 | $5.80 | $5.68 | $5.70 | $4.00 | 377,438 |
| 2018-05-18 | $5.81 | $5.83 | $5.74 | $5.75 | $4.04 | 288,998 |
| 2018-05-17 | $5.84 | $5.84 | $5.78 | $5.79 | $4.06 | 160,088 |
| 2018-05-16 | $5.77 | $5.88 | $5.77 | $5.83 | $4.09 | 340,716 |
| 2018-05-15 | $5.83 | $5.86 | $5.71 | $5.74 | $4.03 | 295,671 |
| 2018-05-14 | $6.03 | $6.03 | $5.88 | $5.90 | $4.11 | 281,594 |
| 2018-05-11 | $6.04 | $6.06 | $6.00 | $6.06 | $4.22 | 207,712 |
| 2018-05-10 | $5.97 | $6.00 | $5.92 | $6.00 | $4.18 | 176,021 |
| 2018-05-09 | $6.00 | $6.00 | $5.94 | $5.95 | $4.14 | 236,870 |
| 2018-05-08 | $6.07 | $6.07 | $5.96 | $6.00 | $4.18 | 188,214 |
| 2018-05-07 | $6.02 | $6.10 | $6.02 | $6.07 | $4.22 | 112,401 |
| 2018-05-04 | $6.01 | $6.02 | $5.98 | $6.01 | $4.18 | 105,349 |
| 2018-05-03 | $5.90 | $5.99 | $5.88 | $5.98 | $4.16 | 142,515 |
| 2018-05-02 | $5.89 | $5.91 | $5.88 | $5.90 | $4.11 | 79,938 |
| 2018-05-01 | $5.87 | $5.92 | $5.87 | $5.89 | $4.10 | 117,290 |
| 2018-04-30 | $5.88 | $5.91 | $5.88 | $5.89 | $4.10 | 100,903 |
| 2018-04-27 | $5.87 | $5.89 | $5.86 | $5.87 | $4.09 | 85,722 |
| 2018-04-26 | $5.88 | $5.88 | $5.85 | $5.87 | $4.09 | 116,823 |
| 2018-04-25 | $5.90 | $5.90 | $5.83 | $5.84 | $4.06 | 161,159 |
| 2018-04-24 | $5.88 | $5.90 | $5.85 | $5.90 | $4.11 | 104,441 |
| 2018-04-23 | $5.89 | $5.89 | $5.81 | $5.83 | $4.06 | 210,531 |
| 2018-04-20 | $5.83 | $5.87 | $5.81 | $5.82 | $4.05 | 179,417 |
| 2018-04-19 | $6.00 | $6.00 | $5.77 | $5.79 | $4.03 | 321,324 |
| 2018-04-18 | $6.00 | $6.04 | $5.97 | $5.97 | $4.15 | 101,361 |
| 2018-04-17 | $6.03 | $6.05 | $6.00 | $6.00 | $4.18 | 118,663 |
| 2018-04-16 | $6.08 | $6.08 | $6.02 | $6.04 | $4.20 | 78,321 |
| 2018-04-13 | $6.03 | $6.05 | $6.02 | $6.03 | $4.20 | 107,684 |
| 2018-04-12 | $6.11 | $6.13 | $6.05 | $6.05 | $4.18 | 105,047 |
| 2018-04-11 | $6.10 | $6.13 | $6.06 | $6.09 | $4.20 | 173,068 |
| 2018-04-10 | $6.14 | $6.17 | $6.05 | $6.11 | $4.22 | 141,606 |
| 2018-04-09 | $6.19 | $6.23 | $6.10 | $6.18 | $4.27 | 158,110 |
| 2018-04-06 | $6.20 | $6.20 | $6.13 | $6.13 | $4.23 | 112,418 |
| 2018-04-05 | $6.22 | $6.27 | $6.21 | $6.21 | $4.29 | 69,969 |
| 2018-04-04 | $6.21 | $6.27 | $6.21 | $6.25 | $4.31 | 106,119 |
| 2018-04-03 | $6.25 | $6.38 | $6.25 | $6.29 | $4.34 | 157,451 |
| 2018-04-02 | $6.17 | $6.22 | $6.11 | $6.18 | $4.27 | 121,945 |
| 2018-03-29 | $6.05 | $6.23 | $6.05 | $6.23 | $4.30 | 112,824 |
| 2018-03-28 | $6.17 | $6.25 | $6.01 | $6.06 | $4.18 | 531,408 |
| 2018-03-27 | $6.63 | $6.67 | $6.49 | $6.53 | $4.51 | 267,818 |
| 2018-03-26 | $6.47 | $6.60 | $6.47 | $6.58 | $4.54 | 234,519 |
| 2018-03-23 | $6.55 | $6.59 | $6.42 | $6.51 | $4.49 | 373,745 |
| 2018-03-22 | $6.32 | $6.50 | $6.20 | $6.42 | $4.43 | 354,147 |
| 2018-03-21 | $6.06 | $6.46 | $6.05 | $6.32 | $4.36 | 346,673 |
| 2018-03-20 | $6.70 | $6.71 | $6.16 | $6.20 | $4.28 | 1,373,125 |
| 2018-03-19 | $6.92 | $6.95 | $6.87 | $6.87 | $4.74 | 69,012 |
| 2018-03-16 | $6.90 | $6.92 | $6.87 | $6.92 | $4.78 | 60,124 |
| 2018-03-15 | $6.85 | $6.91 | $6.85 | $6.88 | $4.75 | 45,486 |
| 2018-03-14 | $6.81 | $6.88 | $6.81 | $6.85 | $4.73 | 72,575 |
| 2018-03-13 | $6.89 | $6.89 | $6.85 | $6.86 | $4.70 | 61,214 |
| 2018-03-12 | $6.79 | $6.93 | $6.78 | $6.82 | $4.67 | 93,456 |
| 2018-03-09 | $6.80 | $6.80 | $6.73 | $6.75 | $4.63 | 101,295 |
| 2018-03-08 | $6.74 | $6.77 | $6.73 | $6.76 | $4.63 | 61,672 |
| 2018-03-07 | $6.78 | $6.90 | $6.74 | $6.74 | $4.62 | 123,809 |
| 2018-03-06 | $6.81 | $6.81 | $6.77 | $6.79 | $4.65 | 76,715 |
| 2018-03-05 | $6.79 | $6.81 | $6.76 | $6.78 | $4.65 | 107,312 |
| 2018-03-02 | $6.79 | $6.79 | $6.72 | $6.74 | $4.62 | 166,863 |
| 2018-03-01 | $6.95 | $6.95 | $6.77 | $6.79 | $4.65 | 237,049 |
| 2018-02-28 | $6.94 | $6.99 | $6.93 | $6.94 | $4.76 | 100,717 |
| 2018-02-27 | $6.98 | $7.01 | $6.93 | $6.94 | $4.76 | 176,575 |
| 2018-02-26 | $7.05 | $7.08 | $6.97 | $6.97 | $4.78 | 170,741 |
| 2018-02-23 | $7.03 | $7.07 | $7.00 | $7.05 | $4.83 | 65,357 |
| 2018-02-22 | $7.00 | $7.09 | $7.00 | $7.04 | $4.82 | 69,686 |
| 2018-02-21 | $7.05 | $7.06 | $7.00 | $7.02 | $4.81 | 156,604 |
| 2018-02-20 | $7.09 | $7.09 | $6.99 | $7.00 | $4.80 | 66,491 |
| 2018-02-16 | $7.03 | $7.10 | $7.03 | $7.10 | $4.86 | 64,402 |
| 2018-02-15 | $7.05 | $7.07 | $7.01 | $7.03 | $4.82 | 125,790 |
| 2018-02-14 | $7.02 | $7.08 | $7.01 | $7.08 | $4.85 | 60,563 |
| 2018-02-13 | $7.07 | $7.07 | $6.99 | $7.06 | $4.84 | 38,843 |
| 2018-02-12 | $7.05 | $7.08 | $6.92 | $7.07 | $4.84 | 111,362 |
| 2018-02-09 | $7.00 | $7.04 | $6.94 | $7.04 | $4.79 | 135,458 |
| 2018-02-08 | $7.01 | $7.02 | $6.95 | $6.95 | $4.73 | 164,122 |
| 2018-02-07 | $7.00 | $7.07 | $7.00 | $7.02 | $4.78 | 128,468 |
| 2018-02-06 | $7.03 | $7.06 | $6.91 | $7.01 | $4.77 | 308,272 |
| 2018-02-05 | $7.06 | $7.12 | $7.03 | $7.09 | $4.82 | 173,652 |
| 2018-02-02 | $7.09 | $7.09 | $7.06 | $7.07 | $4.81 | 101,934 |
| 2018-02-01 | $7.12 | $7.14 | $7.09 | $7.09 | $4.82 | 93,644 |
| 2018-01-31 | $7.12 | $7.14 | $7.10 | $7.14 | $4.86 | 49,239 |
| 2018-01-30 | $7.10 | $7.15 | $7.09 | $7.12 | $4.84 | 70,834 |
| 2018-01-29 | $7.15 | $7.15 | $7.10 | $7.13 | $4.85 | 74,305 |
| 2018-01-26 | $7.13 | $7.20 | $7.11 | $7.13 | $4.85 | 113,285 |
| 2018-01-25 | $7.14 | $7.15 | $7.10 | $7.13 | $4.85 | 72,115 |
| 2018-01-24 | $7.15 | $7.18 | $7.07 | $7.15 | $4.86 | 68,359 |
| 2018-01-23 | $7.11 | $7.11 | $7.08 | $7.11 | $4.84 | 68,380 |
| 2018-01-22 | $7.05 | $7.08 | $7.03 | $7.07 | $4.81 | 52,163 |
| 2018-01-19 | $7.05 | $7.06 | $7.01 | $7.03 | $4.78 | 71,602 |
| 2018-01-18 | $7.11 | $7.13 | $7.05 | $7.06 | $4.80 | 68,215 |
| 2018-01-17 | $7.09 | $7.13 | $7.08 | $7.10 | $4.83 | 63,217 |
| 2018-01-16 | $7.12 | $7.13 | $7.06 | $7.09 | $4.82 | 87,459 |
| 2018-01-12 | $7.11 | $7.15 | $7.07 | $7.15 | $4.83 | 75,353 |
| 2018-01-11 | $7.10 | $7.12 | $7.10 | $7.12 | $4.81 | 44,965 |
| 2018-01-10 | $7.09 | $7.13 | $7.05 | $7.13 | $4.82 | 77,041 |
| 2018-01-09 | $7.12 | $7.12 | $7.09 | $7.10 | $4.80 | 63,283 |
| 2018-01-08 | $7.12 | $7.13 | $7.09 | $7.10 | $4.80 | 64,245 |
| 2018-01-05 | $7.12 | $7.15 | $7.07 | $7.10 | $4.80 | 82,591 |
| 2018-01-04 | $7.13 | $7.14 | $7.11 | $7.11 | $4.80 | 50,760 |
| 2018-01-03 | $7.15 | $7.15 | $7.08 | $7.09 | $4.79 | 56,753 |
| 2018-01-02 | $7.12 | $7.14 | $7.10 | $7.12 | $4.81 | 88,863 |
| 2017-12-29 | $7.08 | $7.12 | $7.08 | $7.10 | $4.80 | 73,586 |
| 2017-12-28 | $7.09 | $7.10 | $7.07 | $7.10 | $4.80 | 78,360 |
| 2017-12-27 | $6.99 | $7.10 | $6.98 | $7.10 | $4.80 | 127,060 |
| 2017-12-26 | $6.99 | $7.03 | $6.95 | $6.97 | $4.71 | 82,218 |
| 2017-12-22 | $6.97 | $7.00 | $6.97 | $7.00 | $4.73 | 92,126 |
| 2017-12-21 | $7.01 | $7.01 | $6.95 | $6.95 | $4.70 | 159,371 |
| 2017-12-20 | $7.02 | $7.03 | $7.00 | $7.00 | $4.73 | 75,131 |
| 2017-12-19 | $7.05 | $7.05 | $7.01 | $7.01 | $4.74 | 60,443 |
| 2017-12-18 | $7.05 | $7.06 | $7.04 | $7.05 | $4.76 | 65,948 |
| 2017-12-15 | $7.03 | $7.04 | $7.02 | $7.04 | $4.76 | 51,858 |
| 2017-12-14 | $7.05 | $7.05 | $7.00 | $7.01 | $4.74 | 86,265 |
| 2017-12-13 | $7.06 | $7.06 | $7.00 | $7.02 | $4.74 | 72,522 |
| 2017-12-12 | $7.07 | $7.07 | $7.01 | $7.01 | $4.74 | 48,167 |
| 2017-12-11 | $7.03 | $7.05 | $7.00 | $7.05 | $4.76 | 70,762 |
| 2017-12-08 | $7.02 | $7.03 | $7.01 | $7.01 | $4.74 | 70,231 |
| 2017-12-07 | $7.03 | $7.05 | $7.02 | $7.02 | $4.74 | 48,548 |
| 2017-12-06 | $7.09 | $7.09 | $7.06 | $7.09 | $4.75 | 54,698 |
| 2017-12-05 | $7.10 | $7.10 | $7.04 | $7.05 | $4.73 | 88,218 |
| 2017-12-04 | $7.10 | $7.10 | $7.08 | $7.09 | $4.76 | 68,213 |
| 2017-12-01 | $7.09 | $7.10 | $7.07 | $7.09 | $4.76 | 75,771 |
| 2017-11-30 | $7.07 | $7.10 | $7.06 | $7.08 | $4.75 | 101,254 |
| 2017-11-29 | $7.08 | $7.09 | $7.05 | $7.06 | $4.74 | 55,123 |
| 2017-11-28 | $7.07 | $7.09 | $7.05 | $7.08 | $4.75 | 57,074 |
| 2017-11-27 | $7.08 | $7.09 | $7.04 | $7.04 | $4.72 | 87,922 |
| 2017-11-24 | $7.09 | $7.10 | $7.05 | $7.08 | $4.75 | 43,786 |
| 2017-11-22 | $7.07 | $7.09 | $7.04 | $7.09 | $4.76 | 54,928 |
| 2017-11-21 | $7.01 | $7.06 | $7.01 | $7.04 | $4.72 | 65,035 |
| 2017-11-20 | $7.04 | $7.05 | $7.00 | $7.00 | $4.70 | 62,741 |
| 2017-11-17 | $7.08 | $7.08 | $7.04 | $7.05 | $4.73 | 49,643 |
| 2017-11-16 | $7.03 | $7.08 | $7.02 | $7.08 | $4.75 | 55,253 |
| 2017-11-15 | $7.06 | $7.07 | $7.00 | $7.01 | $4.70 | 77,440 |
| 2017-11-14 | $7.08 | $7.09 | $7.05 | $7.09 | $4.76 | 41,971 |
| 2017-11-13 | $7.06 | $7.10 | $7.06 | $7.09 | $4.72 | 41,420 |
| 2017-11-10 | $7.06 | $7.10 | $7.05 | $7.05 | $4.70 | 72,654 |
| 2017-11-09 | $7.06 | $7.09 | $7.05 | $7.08 | $4.72 | 50,982 |
| 2017-11-08 | $7.10 | $7.10 | $7.06 | $7.07 | $4.71 | 40,948 |
| 2017-11-07 | $7.10 | $7.10 | $7.08 | $7.10 | $4.73 | 78,691 |
| 2017-11-06 | $7.09 | $7.10 | $7.05 | $7.10 | $4.73 | 80,180 |
| 2017-11-03 | $7.10 | $7.10 | $7.06 | $7.08 | $4.72 | 111,627 |
| 2017-11-02 | $7.11 | $7.15 | $7.09 | $7.15 | $4.76 | 47,691 |
| 2017-11-01 | $7.12 | $7.17 | $7.11 | $7.11 | $4.74 | 60,054 |
| 2017-10-31 | $7.11 | $7.15 | $7.11 | $7.15 | $4.76 | 43,653 |
| 2017-10-30 | $7.13 | $7.13 | $7.10 | $7.11 | $4.74 | 64,435 |
| 2017-10-27 | $7.11 | $7.13 | $7.07 | $7.13 | $4.75 | 63,621 |
| 2017-10-26 | $7.10 | $7.15 | $7.10 | $7.13 | $4.75 | 31,600 |
| 2017-10-25 | $7.14 | $7.14 | $7.06 | $7.10 | $4.73 | 135,834 |
| 2017-10-24 | $7.12 | $7.16 | $7.12 | $7.15 | $4.76 | 83,122 |
| 2017-10-23 | $7.10 | $7.15 | $7.10 | $7.15 | $4.76 | 54,669 |
| 2017-10-20 | $7.13 | $7.15 | $7.10 | $7.10 | $4.73 | 54,257 |
| 2017-10-19 | $7.06 | $7.13 | $7.06 | $7.11 | $4.74 | 76,047 |
| 2017-10-18 | $7.08 | $7.11 | $7.05 | $7.08 | $4.72 | 92,792 |
| 2017-10-17 | $7.10 | $7.11 | $7.07 | $7.08 | $4.72 | 63,633 |
| 2017-10-16 | $7.15 | $7.15 | $7.07 | $7.10 | $4.73 | 102,543 |
| 2017-10-13 | $7.18 | $7.20 | $7.15 | $7.17 | $4.74 | 62,013 |
| 2017-10-12 | $7.17 | $7.20 | $7.17 | $7.17 | $4.74 | 73,429 |
| 2017-10-11 | $7.12 | $7.20 | $7.12 | $7.19 | $4.76 | 87,322 |
| 2017-10-10 | $7.12 | $7.17 | $7.09 | $7.09 | $4.69 | 52,533 |
| 2017-10-09 | $7.17 | $7.17 | $7.11 | $7.13 | $4.72 | 47,482 |
| 2017-10-06 | $7.05 | $7.11 | $7.05 | $7.11 | $4.70 | 33,359 |
| 2017-10-05 | $7.06 | $7.10 | $7.05 | $7.05 | $4.66 | 29,317 |
| 2017-10-04 | $7.04 | $7.10 | $7.04 | $7.07 | $4.68 | 60,731 |
| 2017-10-03 | $7.03 | $7.05 | $7.03 | $7.05 | $4.66 | 56,533 |
| 2017-10-02 | $7.03 | $7.05 | $7.02 | $7.03 | $4.65 | 57,636 |
| 2017-09-29 | $7.04 | $7.05 | $7.01 | $7.05 | $4.66 | 77,441 |
| 2017-09-28 | $7.00 | $7.03 | $6.99 | $7.03 | $4.65 | 44,097 |
| 2017-09-27 | $7.01 | $7.03 | $6.98 | $6.99 | $4.62 | 78,197 |
| 2017-09-26 | $7.00 | $7.06 | $7.00 | $7.06 | $4.67 | 47,329 |
| 2017-09-25 | $6.99 | $7.02 | $6.98 | $7.00 | $4.63 | 75,508 |
| 2017-09-22 | $6.99 | $7.01 | $6.98 | $7.01 | $4.64 | 62,377 |
| 2017-09-21 | $6.98 | $7.02 | $6.98 | $7.01 | $4.64 | 16,327 |
| 2017-09-20 | $7.04 | $7.04 | $6.97 | $7.01 | $4.64 | 69,520 |
| 2017-09-19 | $6.99 | $7.03 | $6.96 | $6.99 | $4.62 | 46,038 |
| 2017-09-18 | $7.04 | $7.04 | $6.97 | $7.01 | $4.64 | 63,692 |
| 2017-09-15 | $6.98 | $7.04 | $6.98 | $7.03 | $4.65 | 77,170 |
| 2017-09-14 | $6.95 | $6.99 | $6.95 | $6.98 | $4.62 | 82,056 |
| 2017-09-13 | $7.06 | $7.06 | $7.00 | $7.00 | $4.60 | 83,218 |
| 2017-09-12 | $7.05 | $7.07 | $7.04 | $7.04 | $4.62 | 98,007 |
| 2017-09-11 | $7.00 | $7.06 | $7.00 | $7.04 | $4.62 | 75,035 |
| 2017-09-08 | $7.00 | $7.03 | $6.98 | $6.99 | $4.59 | 95,237 |
| 2017-09-07 | $7.04 | $7.04 | $7.00 | $7.00 | $4.60 | 12,145 |
| 2017-09-06 | $7.02 | $7.03 | $6.99 | $7.03 | $4.62 | 25,765 |
| 2017-09-05 | $6.96 | $7.02 | $6.94 | $6.98 | $4.58 | 83,139 |
| 2017-09-01 | $6.97 | $6.99 | $6.93 | $6.94 | $4.56 | 87,556 |
| 2017-08-31 | $7.01 | $7.04 | $6.96 | $6.96 | $4.57 | 133,582 |
| 2017-08-30 | $7.05 | $7.05 | $7.01 | $7.01 | $4.60 | 52,062 |
| 2017-08-29 | $7.06 | $7.06 | $7.00 | $7.04 | $4.62 | 65,054 |
| 2017-08-28 | $7.01 | $7.07 | $7.01 | $7.04 | $4.62 | 93,631 |
| 2017-08-25 | $7.05 | $7.08 | $7.01 | $7.02 | $4.61 | 84,967 |
| 2017-08-24 | $7.04 | $7.05 | $7.01 | $7.04 | $4.62 | 80,115 |
| 2017-08-23 | $7.01 | $7.07 | $6.96 | $7.04 | $4.62 | 69,226 |
| 2017-08-22 | $7.00 | $7.05 | $6.99 | $7.03 | $4.62 | 39,136 |
| 2017-08-21 | $7.00 | $7.02 | $6.97 | $7.01 | $4.60 | 48,303 |
| 2017-08-18 | $6.96 | $7.01 | $6.95 | $6.97 | $4.58 | 40,688 |
| 2017-08-17 | $7.05 | $7.06 | $6.97 | $6.98 | $4.58 | 50,467 |
| 2017-08-16 | $7.03 | $7.08 | $7.00 | $7.03 | $4.62 | 68,020 |
| 2017-08-15 | $7.02 | $7.06 | $7.01 | $7.02 | $4.61 | 87,425 |
| 2017-08-14 | $7.05 | $7.14 | $7.05 | $7.06 | $4.60 | 87,490 |
| 2017-08-11 | $6.93 | $7.03 | $6.66 | $7.01 | $4.57 | 321,371 |
| 2017-08-10 | $7.04 | $7.09 | $7.00 | $7.02 | $4.58 | 122,459 |
| 2017-08-09 | $7.06 | $7.10 | $7.03 | $7.04 | $4.59 | 56,537 |
| 2017-08-08 | $7.07 | $7.10 | $7.04 | $7.08 | $4.62 | 63,291 |
| 2017-08-07 | $7.10 | $7.10 | $7.05 | $7.08 | $4.62 | 66,699 |
| 2017-08-04 | $7.10 | $7.12 | $7.06 | $7.10 | $4.63 | 75,767 |
| 2017-08-03 | $7.09 | $7.11 | $7.06 | $7.10 | $4.63 | 56,150 |
| 2017-08-02 | $7.09 | $7.16 | $7.07 | $7.10 | $4.63 | 35,940 |
| 2017-08-01 | $7.01 | $7.17 | $7.01 | $7.08 | $4.62 | 93,567 |
| 2017-07-31 | $7.05 | $7.05 | $7.00 | $7.03 | $4.58 | 44,862 |
| 2017-07-28 | $7.02 | $7.05 | $6.99 | $7.01 | $4.57 | 43,473 |
| 2017-07-27 | $7.01 | $7.05 | $7.00 | $7.04 | $4.59 | 32,855 |
| 2017-07-26 | $7.02 | $7.05 | $7.00 | $7.01 | $4.57 | 80,391 |
| 2017-07-25 | $7.01 | $7.02 | $6.96 | $7.00 | $4.56 | 94,051 |
| 2017-07-24 | $7.01 | $7.02 | $6.96 | $6.99 | $4.56 | 82,328 |
| 2017-07-21 | $7.00 | $7.04 | $6.97 | $7.00 | $4.56 | 76,071 |
| 2017-07-20 | $6.95 | $7.00 | $6.95 | $6.98 | $4.55 | 54,138 |
| 2017-07-19 | $6.95 | $6.98 | $6.93 | $6.96 | $4.54 | 50,929 |
| 2017-07-18 | $6.94 | $6.98 | $6.93 | $6.94 | $4.53 | 100,270 |
| 2017-07-17 | $6.95 | $6.99 | $6.92 | $6.95 | $4.53 | 45,751 |
| 2017-07-14 | $6.98 | $6.98 | $6.93 | $6.95 | $4.53 | 25,917 |
| 2017-07-13 | $6.96 | $6.96 | $6.92 | $6.94 | $4.53 | 50,779 |
| 2017-07-12 | $6.99 | $7.04 | $6.95 | $7.00 | $4.53 | 85,796 |
| 2017-07-11 | $7.01 | $7.02 | $6.98 | $6.99 | $4.53 | 36,491 |
| 2017-07-10 | $6.98 | $7.04 | $6.97 | $7.03 | $4.55 | 45,297 |
| 2017-07-07 | $6.98 | $7.01 | $6.97 | $6.99 | $4.52 | 46,393 |
| 2017-07-06 | $6.95 | $7.01 | $6.95 | $6.99 | $4.53 | 54,893 |
| 2017-07-05 | $6.97 | $6.98 | $6.94 | $6.97 | $4.51 | 97,335 |
| 2017-07-03 | $7.02 | $7.02 | $6.98 | $7.00 | $4.53 | 29,675 |
| 2017-06-30 | $6.94 | $7.00 | $6.92 | $6.98 | $4.52 | 46,691 |
| 2017-06-29 | $6.95 | $6.97 | $6.90 | $6.92 | $4.48 | 33,902 |
| 2017-06-28 | $6.96 | $7.01 | $6.93 | $6.99 | $4.53 | 116,488 |
| 2017-06-27 | $6.90 | $6.99 | $6.90 | $6.95 | $4.50 | 102,513 |
| 2017-06-26 | $6.94 | $6.97 | $6.89 | $6.91 | $4.48 | 80,867 |
| 2017-06-23 | $6.93 | $6.99 | $6.88 | $6.93 | $4.49 | 54,242 |
| 2017-06-22 | $6.89 | $7.00 | $6.87 | $6.90 | $4.47 | 52,469 |
| 2017-06-21 | $6.88 | $6.97 | $6.88 | $6.90 | $4.47 | 37,472 |
| 2017-06-20 | $6.89 | $6.92 | $6.88 | $6.89 | $4.46 | 72,512 |
| 2017-06-19 | $6.87 | $6.93 | $6.86 | $6.90 | $4.47 | 65,847 |
| 2017-06-16 | $6.87 | $6.89 | $6.82 | $6.84 | $4.43 | 79,319 |
| 2017-06-15 | $6.87 | $6.90 | $6.87 | $6.88 | $4.45 | 66,047 |
| 2017-06-14 | $6.90 | $6.90 | $6.86 | $6.87 | $4.45 | 55,144 |
| 2017-06-13 | $6.96 | $6.96 | $6.89 | $6.92 | $4.45 | 71,511 |
| 2017-06-12 | $6.99 | $7.00 | $6.94 | $6.97 | $4.48 | 86,529 |
| 2017-06-09 | $6.95 | $7.00 | $6.95 | $6.98 | $4.49 | 67,208 |
| 2017-06-08 | $6.95 | $6.95 | $6.93 | $6.95 | $4.47 | 60,953 |
| 2017-06-07 | $6.92 | $6.99 | $6.92 | $6.97 | $4.48 | 86,884 |
| 2017-06-06 | $6.90 | $6.94 | $6.90 | $6.91 | $4.44 | 35,686 |
| 2017-06-05 | $6.94 | $6.96 | $6.91 | $6.92 | $4.45 | 76,448 |
| 2017-06-02 | $6.92 | $6.95 | $6.87 | $6.90 | $4.44 | 87,320 |
| 2017-06-01 | $6.89 | $6.92 | $6.83 | $6.90 | $4.44 | 129,175 |
| 2017-05-31 | $6.88 | $6.92 | $6.88 | $6.91 | $4.44 | 35,875 |
| 2017-05-30 | $6.80 | $6.90 | $6.80 | $6.90 | $4.44 | 79,590 |
| 2017-05-26 | $6.83 | $6.85 | $6.80 | $6.80 | $4.37 | 48,286 |
| 2017-05-25 | $6.90 | $6.92 | $6.79 | $6.84 | $4.40 | 89,494 |
| 2017-05-24 | $6.86 | $6.89 | $6.82 | $6.86 | $4.41 | 68,624 |
| 2017-05-23 | $6.82 | $6.86 | $6.80 | $6.86 | $4.41 | 115,686 |
| 2017-05-22 | $6.76 | $6.82 | $6.76 | $6.80 | $4.37 | 64,876 |
| 2017-05-19 | $6.76 | $6.79 | $6.70 | $6.76 | $4.35 | 51,703 |
| 2017-05-18 | $6.71 | $6.82 | $6.70 | $6.82 | $4.38 | 49,155 |
| 2017-05-17 | $6.78 | $6.78 | $6.70 | $6.70 | $4.31 | 82,072 |
| 2017-05-16 | $6.81 | $6.83 | $6.77 | $6.77 | $4.35 | 61,750 |
| 2017-05-15 | $6.76 | $6.82 | $6.75 | $6.82 | $4.38 | 47,100 |
| 2017-05-12 | $6.89 | $6.89 | $6.71 | $6.75 | $4.34 | 48,063 |
| 2017-05-11 | $6.90 | $6.91 | $6.83 | $6.84 | $4.36 | 74,406 |
| 2017-05-10 | $6.83 | $6.90 | $6.83 | $6.88 | $4.39 | 57,148 |
| 2017-05-09 | $6.86 | $6.86 | $6.81 | $6.83 | $4.36 | 57,092 |
| 2017-05-08 | $6.75 | $6.89 | $6.74 | $6.86 | $4.38 | 79,826 |
| 2017-05-05 | $6.70 | $6.75 | $6.70 | $6.74 | $4.30 | 53,617 |
| 2017-05-04 | $6.71 | $6.72 | $6.69 | $6.72 | $4.29 | 78,758 |
| 2017-05-03 | $6.70 | $6.72 | $6.69 | $6.72 | $4.29 | 58,807 |
| 2017-05-02 | $6.70 | $6.71 | $6.70 | $6.70 | $4.28 | 82,952 |
| 2017-05-01 | $6.71 | $6.71 | $6.68 | $6.71 | $4.28 | 82,079 |
| 2017-04-28 | $6.71 | $6.74 | $6.70 | $6.70 | $4.28 | 61,745 |
| 2017-04-27 | $6.72 | $6.73 | $6.70 | $6.73 | $4.29 | 46,639 |
| 2017-04-26 | $6.70 | $6.73 | $6.68 | $6.69 | $4.27 | 87,766 |
| 2017-04-25 | $6.68 | $6.74 | $6.68 | $6.72 | $4.29 | 73,220 |
| 2017-04-24 | $6.72 | $6.73 | $6.65 | $6.68 | $4.26 | 116,353 |
| 2017-04-21 | $6.74 | $6.75 | $6.68 | $6.71 | $4.28 | 95,355 |
| 2017-04-20 | $6.72 | $6.75 | $6.67 | $6.67 | $4.26 | 116,491 |
| 2017-04-19 | $6.83 | $6.87 | $6.75 | $6.79 | $4.33 | 99,490 |
| 2017-04-18 | $6.84 | $6.87 | $6.82 | $6.83 | $4.36 | 29,680 |
| 2017-04-17 | $6.82 | $6.86 | $6.81 | $6.83 | $4.36 | 38,443 |
| 2017-04-13 | $6.85 | $6.85 | $6.80 | $6.81 | $4.35 | 73,282 |
| 2017-04-12 | $6.90 | $6.92 | $6.84 | $6.84 | $4.36 | 44,474 |
| 2017-04-11 | $6.91 | $6.92 | $6.84 | $6.90 | $4.40 | 46,657 |
| 2017-04-10 | $6.94 | $6.96 | $6.92 | $6.94 | $4.40 | 75,992 |
| 2017-04-07 | $6.91 | $6.97 | $6.91 | $6.92 | $4.38 | 82,146 |
| 2017-04-06 | $6.88 | $6.91 | $6.86 | $6.91 | $4.38 | 49,239 |
| 2017-04-05 | $6.84 | $6.88 | $6.81 | $6.88 | $4.36 | 53,075 |
| 2017-04-04 | $6.86 | $6.87 | $6.83 | $6.84 | $4.33 | 28,666 |
| 2017-04-03 | $6.74 | $6.89 | $6.73 | $6.87 | $4.35 | 93,350 |
| 2017-03-31 | $6.73 | $6.74 | $6.72 | $6.74 | $4.27 | 64,348 |
| 2017-03-30 | $6.69 | $6.73 | $6.68 | $6.72 | $4.26 | 92,230 |
| 2017-03-29 | $6.68 | $6.73 | $6.68 | $6.72 | $4.26 | 36,352 |
| 2017-03-28 | $6.66 | $6.69 | $6.65 | $6.66 | $4.22 | 59,092 |
| 2017-03-27 | $6.69 | $6.70 | $6.66 | $6.67 | $4.23 | 62,091 |
| 2017-03-24 | $6.72 | $6.72 | $6.65 | $6.70 | $4.24 | 69,956 |
| 2017-03-23 | $6.67 | $6.73 | $6.67 | $6.70 | $4.24 | 89,359 |
| 2017-03-22 | $6.64 | $6.70 | $6.62 | $6.65 | $4.21 | 50,249 |
| 2017-03-21 | $6.58 | $6.65 | $6.58 | $6.65 | $4.21 | 55,768 |
| 2017-03-20 | $6.64 | $6.64 | $6.58 | $6.58 | $4.17 | 50,691 |
| 2017-03-17 | $6.65 | $6.65 | $6.59 | $6.64 | $4.21 | 81,254 |
| 2017-03-16 | $6.63 | $6.66 | $6.61 | $6.62 | $4.19 | 45,131 |
| 2017-03-15 | $6.57 | $6.64 | $6.54 | $6.64 | $4.21 | 73,255 |
| 2017-03-14 | $6.59 | $6.62 | $6.59 | $6.59 | $4.14 | 56,315 |
| 2017-03-13 | $6.61 | $6.64 | $6.58 | $6.60 | $4.15 | 91,639 |
| 2017-03-10 | $6.63 | $6.64 | $6.60 | $6.63 | $4.17 | 71,595 |
| 2017-03-09 | $6.61 | $6.64 | $6.58 | $6.62 | $4.16 | 87,568 |
| 2017-03-08 | $6.59 | $6.62 | $6.59 | $6.61 | $4.16 | 75,425 |
| 2017-03-07 | $6.59 | $6.61 | $6.58 | $6.59 | $4.14 | 64,963 |
| 2017-03-06 | $6.58 | $6.60 | $6.54 | $6.59 | $4.14 | 88,043 |
| 2017-03-03 | $6.58 | $6.61 | $6.54 | $6.60 | $4.15 | 49,256 |
| 2017-03-02 | $6.58 | $6.61 | $6.54 | $6.57 | $4.13 | 79,789 |
| 2017-03-01 | $6.57 | $6.62 | $6.55 | $6.57 | $4.13 | 175,565 |
| 2017-02-28 | $6.60 | $6.64 | $6.59 | $6.61 | $4.16 | 55,949 |
| 2017-02-27 | $6.62 | $6.64 | $6.61 | $6.62 | $4.16 | 66,324 |
| 2017-02-24 | $6.61 | $6.65 | $6.59 | $6.64 | $4.17 | 65,770 |
| 2017-02-23 | $6.62 | $6.65 | $6.58 | $6.60 | $4.15 | 104,634 |
| 2017-02-22 | $6.63 | $6.64 | $6.60 | $6.61 | $4.16 | 49,200 |
| 2017-02-21 | $6.60 | $6.65 | $6.57 | $6.64 | $4.17 | 94,553 |
| 2017-02-17 | $6.56 | $6.60 | $6.56 | $6.59 | $4.14 | 8,679 |
| 2017-02-16 | $6.60 | $6.60 | $6.55 | $6.55 | $4.12 | 16,796 |
| 2017-02-15 | $6.59 | $6.68 | $6.58 | $6.59 | $4.14 | 43,923 |
| 2017-02-14 | $6.57 | $6.60 | $6.57 | $6.60 | $4.15 | 55,156 |
| 2017-02-13 | $6.60 | $6.61 | $6.58 | $6.58 | $4.14 | 52,039 |
| 2017-02-10 | $6.64 | $6.70 | $6.58 | $6.62 | $4.16 | 126,360 |
| 2017-02-09 | $6.62 | $6.73 | $6.56 | $6.58 | $4.14 | 83,072 |
| 2017-02-08 | $6.69 | $6.72 | $6.65 | $6.65 | $4.15 | 69,073 |
| 2017-02-07 | $6.70 | $6.73 | $6.68 | $6.69 | $4.17 | 101,670 |
| 2017-02-06 | $6.71 | $6.74 | $6.68 | $6.71 | $4.19 | 108,528 |
| 2017-02-03 | $6.69 | $6.70 | $6.65 | $6.65 | $4.15 | 57,841 |
| 2017-02-02 | $6.67 | $6.68 | $6.64 | $6.66 | $4.16 | 74,743 |
| 2017-02-01 | $6.61 | $6.70 | $6.60 | $6.69 | $4.17 | 62,916 |
| 2017-01-31 | $6.59 | $6.65 | $6.56 | $6.65 | $4.15 | 65,647 |
| 2017-01-30 | $6.52 | $6.59 | $6.52 | $6.59 | $4.11 | 99,987 |
| 2017-01-27 | $6.53 | $6.53 | $6.47 | $6.52 | $4.07 | 71,645 |
| 2017-01-26 | $6.53 | $6.54 | $6.50 | $6.51 | $4.06 | 92,940 |
| 2017-01-25 | $6.55 | $6.55 | $6.47 | $6.53 | $4.07 | 117,404 |
| 2017-01-24 | $6.53 | $6.53 | $6.50 | $6.52 | $4.07 | 99,729 |
| 2017-01-23 | $6.46 | $6.50 | $6.45 | $6.49 | $4.05 | 33,648 |
| 2017-01-20 | $6.40 | $6.46 | $6.40 | $6.43 | $4.01 | 13,668 |
| 2017-01-19 | $6.42 | $6.48 | $6.40 | $6.40 | $3.99 | 55,351 |
| 2017-01-18 | $6.48 | $6.48 | $6.36 | $6.44 | $4.02 | 55,916 |
| 2017-01-17 | $6.50 | $6.50 | $6.45 | $6.46 | $4.03 | 57,672 |
| 2017-01-13 | $6.45 | $6.47 | $6.45 | $6.47 | $4.04 | 22,799 |
| 2017-01-12 | $6.50 | $6.50 | $6.45 | $6.46 | $4.03 | 34,986 |
| 2017-01-11 | $6.57 | $6.60 | $6.50 | $6.52 | $4.04 | 118,100 |
| 2017-01-10 | $6.47 | $6.55 | $6.47 | $6.55 | $4.06 | 40,682 |
| 2017-01-09 | $6.47 | $6.55 | $6.46 | $6.48 | $4.01 | 102,527 |
| 2017-01-06 | $6.43 | $6.50 | $6.41 | $6.45 | $3.99 | 45,450 |
| 2017-01-05 | $6.38 | $6.45 | $6.38 | $6.44 | $3.99 | 62,655 |
| 2017-01-04 | $6.35 | $6.40 | $6.32 | $6.36 | $3.94 | 65,913 |
| 2017-01-03 | $6.30 | $6.34 | $6.30 | $6.33 | $3.92 | 45,217 |
| 2016-12-30 | $6.31 | $6.34 | $6.30 | $6.30 | $3.90 | 27,788 |
| 2016-12-29 | $6.29 | $6.34 | $6.27 | $6.33 | $3.92 | 73,059 |
| 2016-12-28 | $6.29 | $6.34 | $6.24 | $6.29 | $3.89 | 90,086 |
| 2016-12-27 | $6.21 | $6.29 | $6.21 | $6.29 | $3.89 | 73,695 |
| 2016-12-23 | $6.19 | $6.25 | $6.19 | $6.22 | $3.85 | 52,971 |
| 2016-12-22 | $6.19 | $6.20 | $6.18 | $6.19 | $3.83 | 31,455 |
| 2016-12-21 | $6.13 | $6.21 | $6.13 | $6.18 | $3.83 | 73,101 |
| 2016-12-20 | $6.19 | $6.20 | $6.10 | $6.15 | $3.81 | 131,737 |
| 2016-12-19 | $6.16 | $6.21 | $6.16 | $6.20 | $3.84 | 90,642 |
| 2016-12-16 | $6.12 | $6.17 | $6.12 | $6.15 | $3.81 | 47,788 |
| 2016-12-15 | $6.13 | $6.16 | $6.11 | $6.14 | $3.80 | 59,269 |
| 2016-12-14 | $6.16 | $6.19 | $6.13 | $6.13 | $3.80 | 60,755 |
| 2016-12-13 | $6.20 | $6.20 | $6.13 | $6.17 | $3.82 | 109,606 |
| 2016-12-12 | $6.19 | $6.20 | $6.15 | $6.15 | $3.81 | 128,979 |
| 2016-12-09 | $6.20 | $6.24 | $6.19 | $6.21 | $3.84 | 68,630 |
| 2016-12-08 | $6.24 | $6.24 | $6.19 | $6.20 | $3.84 | 52,020 |
| 2016-12-07 | $6.20 | $6.28 | $6.20 | $6.25 | $3.87 | 44,995 |
| 2016-12-06 | $6.21 | $6.22 | $6.20 | $6.20 | $3.81 | 58,447 |
| 2016-12-05 | $6.19 | $6.23 | $6.19 | $6.22 | $3.82 | 58,302 |
| 2016-12-02 | $6.17 | $6.24 | $6.15 | $6.24 | $3.83 | 65,367 |
| 2016-12-01 | $6.22 | $6.23 | $6.12 | $6.14 | $3.77 | 75,050 |
| 2016-11-30 | $6.26 | $6.28 | $6.22 | $6.25 | $3.84 | 57,536 |
| 2016-11-29 | $6.27 | $6.33 | $6.22 | $6.25 | $3.84 | 68,770 |
| 2016-11-28 | $6.29 | $6.31 | $6.25 | $6.28 | $3.86 | 51,655 |
| 2016-11-25 | $6.23 | $6.30 | $6.20 | $6.25 | $3.84 | 25,636 |
| 2016-11-23 | $6.28 | $6.30 | $6.24 | $6.24 | $3.83 | 105,379 |
| 2016-11-22 | $6.19 | $6.33 | $6.18 | $6.32 | $3.88 | 115,461 |
| 2016-11-21 | $6.07 | $6.14 | $6.05 | $6.13 | $3.77 | 120,530 |
| 2016-11-18 | $6.22 | $6.24 | $6.06 | $6.07 | $3.73 | 143,867 |
| 2016-11-17 | $6.26 | $6.30 | $6.21 | $6.22 | $3.82 | 94,702 |
| 2016-11-16 | $6.30 | $6.32 | $6.22 | $6.26 | $3.85 | 89,132 |
| 2016-11-15 | $6.28 | $6.38 | $6.28 | $6.28 | $3.86 | 84,061 |
| 2016-11-14 | $6.41 | $6.41 | $6.25 | $6.32 | $3.88 | 101,385 |
| 2016-11-11 | $6.40 | $6.45 | $6.40 | $6.41 | $3.94 | 76,352 |
| 2016-11-10 | $6.43 | $6.45 | $6.35 | $6.41 | $3.94 | 121,695 |
| 2016-11-09 | $6.50 | $6.62 | $6.47 | $6.48 | $3.95 | 100,775 |
| 2016-11-08 | $6.53 | $6.56 | $6.53 | $6.53 | $3.98 | 19,171 |
| 2016-11-07 | $6.55 | $6.60 | $6.50 | $6.54 | $3.99 | 51,973 |
| 2016-11-04 | $6.54 | $6.59 | $6.50 | $6.53 | $3.98 | 77,141 |
| 2016-11-03 | $6.55 | $6.57 | $6.51 | $6.52 | $3.97 | 68,460 |
| 2016-11-02 | $6.59 | $6.61 | $6.51 | $6.58 | $4.01 | 60,078 |
| 2016-11-01 | $6.65 | $6.66 | $6.59 | $6.59 | $4.02 | 51,783 |
| 2016-10-31 | $6.58 | $6.65 | $6.56 | $6.63 | $4.04 | 56,432 |
| 2016-10-28 | $6.53 | $6.60 | $6.52 | $6.58 | $4.01 | 65,827 |
| 2016-10-27 | $6.55 | $6.55 | $6.50 | $6.53 | $3.98 | 33,720 |
| 2016-10-26 | $6.54 | $6.56 | $6.51 | $6.55 | $3.99 | 53,620 |
| 2016-10-25 | $6.52 | $6.58 | $6.49 | $6.53 | $3.98 | 50,220 |
| 2016-10-24 | $6.58 | $6.61 | $6.46 | $6.51 | $3.97 | 122,902 |
| 2016-10-21 | $6.55 | $6.59 | $6.52 | $6.53 | $3.98 | 54,960 |
| 2016-10-20 | $6.52 | $6.57 | $6.51 | $6.52 | $3.97 | 41,853 |
| 2016-10-19 | $6.52 | $6.56 | $6.50 | $6.52 | $3.97 | 54,513 |
| 2016-10-18 | $6.55 | $6.57 | $6.51 | $6.52 | $3.97 | 51,690 |
| 2016-10-17 | $6.58 | $6.60 | $6.52 | $6.52 | $3.97 | 44,563 |
| 2016-10-14 | $6.53 | $6.57 | $6.53 | $6.55 | $3.99 | 40,234 |
| 2016-10-13 | $6.56 | $6.59 | $6.52 | $6.55 | $3.99 | 72,993 |
| 2016-10-12 | $6.60 | $6.66 | $6.59 | $6.60 | $3.99 | 79,478 |
| 2016-10-11 | $6.67 | $6.67 | $6.60 | $6.62 | $4.01 | 64,594 |
| 2016-10-10 | $6.67 | $6.69 | $6.65 | $6.65 | $4.02 | 68,824 |
| 2016-10-07 | $6.68 | $6.70 | $6.66 | $6.67 | $4.03 | 35,151 |
| 2016-10-06 | $6.70 | $6.70 | $6.65 | $6.67 | $4.03 | 75,479 |
| 2016-10-05 | $6.75 | $6.77 | $6.71 | $6.73 | $4.07 | 84,600 |
| 2016-10-04 | $6.76 | $6.80 | $6.73 | $6.74 | $4.08 | 65,295 |
| 2016-10-03 | $6.77 | $6.80 | $6.75 | $6.80 | $4.11 | 28,451 |
| 2016-09-30 | $6.76 | $6.80 | $6.72 | $6.80 | $4.11 | 42,479 |
| 2016-09-29 | $6.79 | $6.79 | $6.68 | $6.75 | $4.08 | 88,360 |
| 2016-09-28 | $6.76 | $6.80 | $6.72 | $6.80 | $4.11 | 35,724 |
| 2016-09-27 | $6.74 | $6.81 | $6.74 | $6.79 | $4.11 | 56,725 |
| 2016-09-26 | $6.70 | $6.78 | $6.70 | $6.75 | $4.08 | 4,333 |
| 2016-09-23 | $6.75 | $6.76 | $6.67 | $6.73 | $4.07 | 14,550 |
| 2016-09-22 | $6.75 | $6.76 | $6.69 | $6.72 | $4.07 | 51,923 |
| 2016-09-21 | $6.69 | $6.75 | $6.64 | $6.72 | $4.07 | 62,268 |
| 2016-09-20 | $6.68 | $6.71 | $6.66 | $6.66 | $4.03 | 38,209 |
| 2016-09-19 | $6.66 | $6.70 | $6.63 | $6.64 | $4.02 | 64,647 |
| 2016-09-16 | $6.63 | $6.70 | $6.62 | $6.70 | $4.05 | 20,201 |
| 2016-09-15 | $6.65 | $6.70 | $6.60 | $6.67 | $4.03 | 42,171 |
| 2016-09-14 | $6.61 | $6.69 | $6.58 | $6.66 | $4.03 | 40,346 |
| 2016-09-13 | $6.71 | $6.73 | $6.63 | $6.67 | $4.00 | 71,475 |
| 2016-09-12 | $6.62 | $6.78 | $6.62 | $6.72 | $4.03 | 38,314 |
| 2016-09-09 | $6.67 | $6.74 | $6.62 | $6.62 | $3.97 | 86,473 |
| 2016-09-08 | $6.70 | $6.79 | $6.65 | $6.73 | $4.04 | 57,210 |
| 2016-09-07 | $6.66 | $6.74 | $6.65 | $6.70 | $4.02 | 78,252 |
| 2016-09-06 | $6.64 | $6.70 | $6.61 | $6.69 | $4.02 | 74,620 |
| 2016-09-02 | $6.60 | $6.62 | $6.55 | $6.61 | $3.97 | 34,993 |
| 2016-09-01 | $6.51 | $6.61 | $6.50 | $6.58 | $3.95 | 40,409 |
| 2016-08-31 | $6.60 | $6.63 | $6.51 | $6.52 | $3.91 | 78,137 |
| 2016-08-30 | $6.61 | $6.62 | $6.58 | $6.58 | $3.95 | 82,917 |
| 2016-08-29 | $6.62 | $6.64 | $6.61 | $6.62 | $3.97 | 64,038 |
| 2016-08-26 | $6.68 | $6.75 | $6.60 | $6.65 | $3.99 | 128,817 |
| 2016-08-25 | $6.74 | $6.74 | $6.66 | $6.69 | $4.02 | 80,290 |
| 2016-08-24 | $6.67 | $6.72 | $6.67 | $6.72 | $4.03 | 63,774 |
| 2016-08-23 | $6.66 | $6.73 | $6.65 | $6.70 | $4.02 | 50,702 |
| 2016-08-22 | $6.67 | $6.67 | $6.62 | $6.67 | $4.00 | 52,478 |
| 2016-08-19 | $6.67 | $6.67 | $6.58 | $6.63 | $3.98 | 83,254 |
| 2016-08-18 | $6.64 | $6.69 | $6.64 | $6.65 | $3.99 | 45,151 |
| 2016-08-17 | $6.69 | $6.70 | $6.64 | $6.65 | $3.99 | 79,682 |
| 2016-08-16 | $6.74 | $6.75 | $6.69 | $6.71 | $4.03 | 73,061 |
| 2016-08-15 | $6.69 | $6.81 | $6.69 | $6.77 | $4.06 | 65,489 |
| 2016-08-12 | $6.72 | $6.80 | $6.69 | $6.73 | $4.01 | 84,406 |
| 2016-08-11 | $6.67 | $6.73 | $6.67 | $6.72 | $4.01 | 120,425 |
| 2016-08-10 | $6.70 | $6.70 | $6.66 | $6.70 | $3.99 | 43,328 |
| 2016-08-09 | $6.67 | $6.70 | $6.66 | $6.68 | $3.98 | 61,687 |
| 2016-08-08 | $6.61 | $6.66 | $6.61 | $6.64 | $3.96 | 70,676 |
| 2016-08-05 | $6.64 | $6.66 | $6.56 | $6.61 | $3.94 | 111,129 |
| 2016-08-04 | $6.70 | $6.70 | $6.66 | $6.66 | $3.97 | 65,351 |
| 2016-08-03 | $6.64 | $6.70 | $6.64 | $6.70 | $3.99 | 53,072 |
| 2016-08-02 | $6.73 | $6.75 | $6.60 | $6.63 | $3.95 | 115,725 |
| 2016-08-01 | $6.80 | $6.84 | $6.74 | $6.74 | $4.02 | 59,848 |
| 2016-07-29 | $6.88 | $6.90 | $6.75 | $6.80 | $4.05 | 88,377 |
| 2016-07-28 | $6.84 | $6.89 | $6.83 | $6.88 | $4.10 | 34,115 |
| 2016-07-27 | $6.86 | $6.90 | $6.86 | $6.88 | $4.10 | 15,588 |
| 2016-07-26 | $6.85 | $6.89 | $6.85 | $6.87 | $4.09 | 36,885 |
| 2016-07-25 | $6.84 | $6.91 | $6.84 | $6.87 | $4.09 | 51,401 |
| 2016-07-22 | $6.89 | $6.91 | $6.83 | $6.89 | $4.11 | 59,795 |
| 2016-07-21 | $6.86 | $6.88 | $6.83 | $6.88 | $4.10 | 38,968 |
| 2016-07-20 | $6.82 | $6.89 | $6.77 | $6.84 | $4.08 | 74,336 |
| 2016-07-19 | $6.80 | $6.82 | $6.75 | $6.77 | $4.03 | 49,055 |
| 2016-07-18 | $6.86 | $6.89 | $6.81 | $6.83 | $4.07 | 51,012 |
| 2016-07-15 | $6.83 | $6.88 | $6.80 | $6.82 | $4.06 | 34,138 |
| 2016-07-14 | $6.83 | $6.89 | $6.71 | $6.83 | $4.07 | 63,677 |
| 2016-07-13 | $6.80 | $6.88 | $6.64 | $6.83 | $4.07 | 67,597 |
| 2016-07-12 | $6.83 | $6.87 | $6.80 | $6.86 | $4.06 | 72,884 |
| 2016-07-11 | $6.81 | $6.99 | $6.76 | $6.80 | $4.02 | 96,231 |
| 2016-07-08 | $6.72 | $6.86 | $6.71 | $6.80 | $4.02 | 111,474 |
| 2016-07-07 | $6.96 | $6.99 | $6.61 | $6.69 | $3.96 | 150,149 |
| 2016-07-06 | $6.93 | $7.04 | $6.86 | $6.96 | $4.12 | 156,752 |
| 2016-07-05 | $6.93 | $6.98 | $6.83 | $6.98 | $4.13 | 80,806 |
| 2016-07-01 | $6.85 | $6.93 | $6.82 | $6.92 | $4.09 | 93,680 |
| 2016-06-30 | $6.72 | $6.87 | $6.66 | $6.85 | $4.05 | 125,491 |
| 2016-06-29 | $6.60 | $6.71 | $6.58 | $6.71 | $3.97 | 73,050 |
| 2016-06-28 | $6.56 | $6.58 | $6.54 | $6.56 | $3.88 | 62,333 |
| 2016-06-27 | $6.57 | $6.62 | $6.54 | $6.54 | $3.87 | 81,166 |
| 2016-06-24 | $6.53 | $6.62 | $6.46 | $6.59 | $3.90 | 92,296 |
| 2016-06-23 | $6.62 | $6.63 | $6.58 | $6.59 | $3.90 | 63,573 |
| 2016-06-22 | $6.58 | $6.62 | $6.57 | $6.61 | $3.91 | 47,488 |
| 2016-06-21 | $6.60 | $6.60 | $6.54 | $6.55 | $3.88 | 85,546 |
| 2016-06-20 | $6.59 | $6.60 | $6.57 | $6.59 | $3.90 | 52,740 |
| 2016-06-17 | $6.49 | $6.60 | $6.48 | $6.57 | $3.89 | 50,648 |
| 2016-06-16 | $6.54 | $6.54 | $6.45 | $6.46 | $3.82 | 71,647 |
| 2016-06-15 | $6.52 | $6.55 | $6.47 | $6.53 | $3.86 | 75,887 |
| 2016-06-14 | $6.51 | $6.55 | $6.45 | $6.52 | $3.86 | 48,901 |
| 2016-06-13 | $6.52 | $6.61 | $6.50 | $6.59 | $3.87 | 46,981 |
| 2016-06-10 | $6.59 | $6.61 | $6.49 | $6.49 | $3.81 | 119,813 |
| 2016-06-09 | $6.59 | $6.61 | $6.58 | $6.59 | $3.87 | 49,230 |
| 2016-06-08 | $6.59 | $6.60 | $6.57 | $6.60 | $3.88 | 66,426 |
| 2016-06-07 | $6.56 | $6.59 | $6.55 | $6.58 | $3.86 | 80,030 |
| 2016-06-06 | $6.59 | $6.62 | $6.55 | $6.55 | $3.85 | 70,820 |
| 2016-06-03 | $6.59 | $6.61 | $6.55 | $6.59 | $3.87 | 48,050 |
| 2016-06-02 | $6.56 | $6.65 | $6.54 | $6.54 | $3.84 | 116,857 |
| 2016-06-01 | $6.53 | $6.57 | $6.52 | $6.56 | $3.85 | 43,363 |
| 2016-05-31 | $6.59 | $6.59 | $6.53 | $6.53 | $3.83 | 65,755 |
| 2016-05-27 | $6.62 | $6.64 | $6.56 | $6.56 | $3.85 | 77,794 |
| 2016-05-26 | $6.59 | $6.60 | $6.54 | $6.59 | $3.87 | 53,309 |
| 2016-05-25 | $6.55 | $6.61 | $6.55 | $6.59 | $3.87 | 55,240 |
| 2016-05-24 | $6.56 | $6.60 | $6.51 | $6.55 | $3.85 | 71,470 |
| 2016-05-23 | $6.52 | $6.60 | $6.48 | $6.52 | $3.83 | 50,716 |
| 2016-05-20 | $6.43 | $6.51 | $6.40 | $6.48 | $3.80 | 46,694 |
| 2016-05-19 | $6.40 | $6.44 | $6.35 | $6.40 | $3.76 | 87,717 |
| 2016-05-18 | $6.50 | $6.53 | $6.38 | $6.42 | $3.77 | 136,228 |
| 2016-05-17 | $6.54 | $6.59 | $6.46 | $6.52 | $3.83 | 125,801 |
| 2016-05-16 | $6.50 | $6.62 | $6.50 | $6.53 | $3.83 | 88,738 |
| 2016-05-13 | $6.52 | $6.63 | $6.50 | $6.50 | $3.82 | 46,550 |
| 2016-05-12 | $6.50 | $6.65 | $6.50 | $6.53 | $3.83 | 83,290 |
| 2016-05-11 | $6.55 | $6.58 | $6.50 | $6.52 | $3.80 | 105,100 |
| 2016-05-10 | $6.54 | $6.55 | $6.50 | $6.55 | $3.82 | 63,950 |
| 2016-05-09 | $6.43 | $6.55 | $6.39 | $6.55 | $3.82 | 75,857 |
| 2016-05-06 | $6.41 | $6.45 | $6.37 | $6.38 | $3.72 | 64,186 |
| 2016-05-05 | $6.39 | $6.44 | $6.37 | $6.39 | $3.72 | 76,406 |
| 2016-05-04 | $6.36 | $6.37 | $6.33 | $6.36 | $3.70 | 59,747 |
| 2016-05-03 | $6.33 | $6.36 | $6.31 | $6.36 | $3.71 | 81,984 |
| 2016-05-02 | $6.31 | $6.38 | $6.30 | $6.34 | $3.69 | 71,715 |
| 2016-04-29 | $6.25 | $6.31 | $6.24 | $6.30 | $3.67 | 85,832 |
| 2016-04-28 | $6.17 | $6.25 | $6.17 | $6.24 | $3.64 | 44,984 |
| 2016-04-27 | $6.15 | $6.22 | $6.13 | $6.19 | $3.61 | 55,786 |
| 2016-04-26 | $6.06 | $6.15 | $6.04 | $6.14 | $3.58 | 52,444 |
| 2016-04-25 | $6.04 | $6.07 | $6.03 | $6.04 | $3.52 | 55,209 |
| 2016-04-22 | $6.02 | $6.10 | $6.02 | $6.07 | $3.54 | 80,567 |
| 2016-04-21 | $6.03 | $6.04 | $5.99 | $6.01 | $3.50 | 160,354 |
| 2016-04-20 | $6.07 | $6.07 | $6.00 | $6.00 | $3.50 | 97,520 |
| 2016-04-19 | $6.07 | $6.08 | $6.03 | $6.04 | $3.52 | 55,706 |
| 2016-04-18 | $6.01 | $6.05 | $6.00 | $6.02 | $3.51 | 88,705 |
| 2016-04-15 | $6.07 | $6.07 | $6.00 | $6.03 | $3.51 | 106,477 |
| 2016-04-14 | $6.07 | $6.07 | $6.03 | $6.06 | $3.53 | 41,523 |
| 2016-04-13 | $6.11 | $6.14 | $6.03 | $6.04 | $3.52 | 80,720 |
| 2016-04-12 | $6.14 | $6.15 | $6.10 | $6.12 | $3.54 | 33,361 |
| 2016-04-11 | $6.07 | $6.17 | $6.07 | $6.12 | $3.54 | 96,961 |
| 2016-04-08 | $6.05 | $6.14 | $6.02 | $6.07 | $3.51 | 104,028 |
| 2016-04-07 | $6.07 | $6.10 | $6.03 | $6.05 | $3.50 | 68,938 |
| 2016-04-06 | $6.07 | $6.11 | $6.07 | $6.11 | $3.53 | 40,851 |
| 2016-04-05 | $6.13 | $6.15 | $6.07 | $6.09 | $3.52 | 52,656 |
| 2016-04-04 | $6.22 | $6.22 | $6.12 | $6.13 | $3.54 | 48,256 |
| 2016-04-01 | $6.11 | $6.18 | $6.05 | $6.18 | $3.57 | 113,727 |
| 2016-03-31 | $6.27 | $6.28 | $6.13 | $6.18 | $3.57 | 96,379 |
| 2016-03-30 | $6.20 | $6.29 | $6.19 | $6.24 | $3.61 | 59,313 |
| 2016-03-29 | $6.11 | $6.18 | $6.08 | $6.17 | $3.57 | 71,946 |
| 2016-03-28 | $6.07 | $6.17 | $6.06 | $6.10 | $3.53 | 58,626 |
| 2016-03-24 | $6.19 | $6.35 | $6.02 | $6.03 | $3.48 | 102,068 |
| 2016-03-23 | $6.28 | $6.36 | $6.20 | $6.24 | $3.61 | 65,172 |
| 2016-03-22 | $6.23 | $6.30 | $6.19 | $6.24 | $3.61 | 65,436 |
| 2016-03-21 | $6.29 | $6.34 | $6.24 | $6.24 | $3.61 | 55,353 |
| 2016-03-18 | $6.31 | $6.44 | $6.30 | $6.30 | $3.64 | 78,950 |
| 2016-03-17 | $6.34 | $6.44 | $6.27 | $6.28 | $3.63 | 69,900 |
| 2016-03-16 | $6.28 | $6.38 | $6.26 | $6.30 | $3.64 | 65,896 |
| 2016-03-15 | $6.17 | $6.30 | $6.17 | $6.28 | $3.63 | 36,011 |
| 2016-03-14 | $6.21 | $6.31 | $6.15 | $6.15 | $3.55 | 66,680 |
| 2016-03-11 | $6.33 | $6.39 | $6.33 | $6.33 | $3.63 | 114,890 |
| 2016-03-10 | $6.32 | $6.45 | $6.31 | $6.43 | $3.69 | 92,361 |
| 2016-03-09 | $6.29 | $6.29 | $6.23 | $6.29 | $3.61 | 40,627 |
| 2016-03-08 | $6.34 | $6.35 | $6.25 | $6.25 | $3.58 | 51,438 |
| 2016-03-07 | $6.17 | $6.32 | $6.15 | $6.32 | $3.62 | 73,550 |
| 2016-03-04 | $6.09 | $6.24 | $6.07 | $6.16 | $3.53 | 81,512 |
| 2016-03-03 | $6.06 | $6.13 | $6.03 | $6.09 | $3.49 | 46,150 |
| 2016-03-02 | $5.95 | $6.08 | $5.95 | $6.07 | $3.48 | 60,092 |
| 2016-03-01 | $5.95 | $6.00 | $5.94 | $5.97 | $3.42 | 56,048 |
| 2016-02-29 | $5.85 | $5.97 | $5.85 | $5.97 | $3.42 | 32,638 |
| 2016-02-26 | $5.88 | $6.00 | $5.85 | $5.90 | $3.38 | 52,555 |
| 2016-02-25 | $5.83 | $5.94 | $5.79 | $5.90 | $3.38 | 47,670 |
| 2016-02-24 | $5.80 | $5.90 | $5.78 | $5.83 | $3.34 | 67,876 |
| 2016-02-23 | $5.71 | $5.84 | $5.71 | $5.83 | $3.34 | 57,078 |
| 2016-02-22 | $5.69 | $5.75 | $5.69 | $5.72 | $3.28 | 61,788 |
| 2016-02-19 | $5.67 | $5.72 | $5.67 | $5.70 | $3.27 | 66,036 |
| 2016-02-18 | $5.66 | $5.68 | $5.64 | $5.68 | $3.26 | 49,599 |
| 2016-02-17 | $5.68 | $5.69 | $5.63 | $5.67 | $3.25 | 77,735 |
| 2016-02-16 | $5.60 | $5.69 | $5.58 | $5.67 | $3.25 | 58,255 |
| 2016-02-12 | $5.61 | $5.61 | $5.50 | $5.54 | $3.18 | 99,234 |
| 2016-02-11 | $5.74 | $5.85 | $5.59 | $5.63 | $3.23 | 83,677 |
| 2016-02-10 | $5.82 | $5.86 | $5.75 | $5.75 | $3.30 | 77,962 |
| 2016-02-09 | $5.87 | $5.87 | $5.80 | $5.85 | $3.32 | 56,011 |
| 2016-02-08 | $5.96 | $5.99 | $5.87 | $5.92 | $3.36 | 58,642 |
| 2016-02-05 | $5.99 | $6.03 | $5.97 | $6.00 | $3.41 | 24,514 |
| 2016-02-04 | $6.02 | $6.09 | $5.95 | $6.02 | $3.42 | 70,889 |
| 2016-02-03 | $6.04 | $6.09 | $5.98 | $6.05 | $3.44 | 81,351 |
| 2016-02-02 | $5.99 | $6.06 | $5.99 | $6.03 | $3.43 | 45,930 |
| 2016-02-01 | $6.00 | $6.09 | $5.99 | $6.05 | $3.44 | 91,202 |
| 2016-01-29 | $5.90 | $6.00 | $5.90 | $6.00 | $3.41 | 126,181 |
| 2016-01-28 | $5.78 | $5.88 | $5.77 | $5.87 | $3.34 | 44,279 |
| 2016-01-27 | $5.78 | $5.82 | $5.76 | $5.77 | $3.28 | 50,301 |
| 2016-01-26 | $5.77 | $5.83 | $5.77 | $5.78 | $3.28 | 48,059 |
| 2016-01-25 | $5.71 | $5.80 | $5.70 | $5.80 | $3.30 | 74,667 |
| 2016-01-22 | $5.68 | $5.83 | $5.63 | $5.72 | $3.25 | 64,649 |
| 2016-01-21 | $5.55 | $5.66 | $5.55 | $5.58 | $3.17 | 61,452 |
| 2016-01-20 | $5.64 | $5.73 | $5.48 | $5.56 | $3.16 | 210,815 |
| 2016-01-19 | $5.69 | $5.70 | $5.60 | $5.70 | $3.24 | 60,684 |
| 2016-01-15 | $5.46 | $5.63 | $5.43 | $5.60 | $3.18 | 173,890 |
| 2016-01-14 | $5.64 | $5.84 | $5.61 | $5.83 | $3.31 | 147,003 |
| 2016-01-13 | $5.62 | $5.66 | $5.61 | $5.64 | $3.21 | 89,349 |
| 2016-01-12 | $5.65 | $5.65 | $5.56 | $5.61 | $3.19 | 67,763 |
| 2016-01-11 | $5.75 | $5.76 | $5.60 | $5.63 | $3.17 | 84,735 |
| 2016-01-08 | $5.73 | $5.75 | $5.69 | $5.71 | $3.22 | 33,665 |
| 2016-01-07 | $5.67 | $5.70 | $5.65 | $5.70 | $3.21 | 84,190 |
| 2016-01-06 | $5.72 | $5.76 | $5.70 | $5.71 | $3.22 | 54,072 |
| 2016-01-05 | $5.74 | $5.76 | $5.69 | $5.72 | $3.22 | 45,958 |
| 2016-01-04 | $5.68 | $5.71 | $5.65 | $5.71 | $3.22 | 34,873 |
| 2015-12-31 | $5.72 | $5.75 | $5.68 | $5.70 | $3.21 | 60,477 |
| 2015-12-30 | $5.74 | $5.79 | $5.73 | $5.76 | $3.24 | 48,009 |
| 2015-12-29 | $5.77 | $5.78 | $5.71 | $5.75 | $3.24 | 62,172 |
| 2015-12-28 | $5.80 | $5.84 | $5.70 | $5.75 | $3.24 | 113,920 |
| 2015-12-24 | $5.84 | $5.84 | $5.79 | $5.80 | $3.27 | 15,531 |
| 2015-12-23 | $5.79 | $5.85 | $5.76 | $5.85 | $3.30 | 62,775 |
| 2015-12-22 | $5.70 | $5.77 | $5.68 | $5.75 | $3.24 | 58,043 |
| 2015-12-21 | $5.77 | $5.82 | $5.68 | $5.70 | $3.21 | 69,485 |
| 2015-12-18 | $5.87 | $5.87 | $5.75 | $5.76 | $3.25 | 115,463 |
| 2015-12-17 | $5.80 | $5.87 | $5.79 | $5.87 | $3.31 | 59,912 |
| 2015-12-16 | $5.70 | $5.82 | $5.70 | $5.81 | $3.27 | 62,852 |
| 2015-12-15 | $5.66 | $5.72 | $5.63 | $5.71 | $3.22 | 49,528 |
| 2015-12-14 | $5.68 | $5.72 | $5.59 | $5.61 | $3.16 | 96,408 |
| 2015-12-11 | $5.68 | $5.75 | $5.66 | $5.74 | $3.23 | 110,901 |
| 2015-12-10 | $5.75 | $5.76 | $5.70 | $5.72 | $3.22 | 76,350 |
| 2015-12-09 | $5.79 | $5.80 | $5.70 | $5.72 | $3.22 | 74,704 |
| 2015-12-08 | $5.85 | $5.86 | $5.83 | $5.86 | $3.27 | 57,887 |
| 2015-12-07 | $5.87 | $5.88 | $5.82 | $5.87 | $3.28 | 72,922 |
| 2015-12-04 | $5.79 | $5.89 | $5.79 | $5.86 | $3.27 | 56,515 |
| 2015-12-03 | $5.84 | $5.84 | $5.80 | $5.81 | $3.24 | 54,558 |
| 2015-12-02 | $5.87 | $5.91 | $5.84 | $5.84 | $3.26 | 77,493 |
| 2015-12-01 | $5.92 | $5.95 | $5.88 | $5.90 | $3.29 | 34,042 |
| 2015-11-30 | $5.90 | $5.93 | $5.87 | $5.90 | $3.29 | 72,246 |
| 2015-11-27 | $5.93 | $5.94 | $5.88 | $5.93 | $3.31 | 32,884 |
| 2015-11-25 | $5.96 | $6.00 | $5.92 | $5.92 | $3.31 | 57,368 |
| 2015-11-24 | $6.00 | $6.00 | $5.92 | $5.99 | $3.34 | 106,301 |
| 2015-11-23 | $5.91 | $5.96 | $5.85 | $5.89 | $3.29 | 69,475 |
| 2015-11-20 | $5.95 | $5.95 | $5.91 | $5.94 | $3.32 | 46,642 |
| 2015-11-19 | $5.82 | $5.89 | $5.82 | $5.89 | $3.29 | 53,193 |
| 2015-11-18 | $5.80 | $5.85 | $5.77 | $5.84 | $3.26 | 33,436 |
| 2015-11-17 | $5.88 | $5.88 | $5.76 | $5.76 | $3.22 | 53,119 |
| 2015-11-16 | $5.79 | $5.87 | $5.77 | $5.83 | $3.26 | 55,837 |
| 2015-11-13 | $5.83 | $5.83 | $5.75 | $5.77 | $3.22 | 50,676 |
| 2015-11-12 | $5.85 | $5.85 | $5.81 | $5.81 | $3.24 | 60,868 |
| 2015-11-11 | $5.91 | $5.91 | $5.85 | $5.90 | $3.29 | 44,960 |
| 2015-11-10 | $5.88 | $5.92 | $5.87 | $5.87 | $3.28 | 47,003 |
| 2015-11-09 | $5.98 | $5.98 | $5.91 | $5.92 | $3.28 | 81,262 |
| 2015-11-06 | $6.05 | $6.05 | $5.97 | $6.01 | $3.33 | 66,794 |
| 2015-11-05 | $6.09 | $6.15 | $6.08 | $6.09 | $3.37 | 43,081 |
| 2015-11-04 | $6.18 | $6.18 | $6.10 | $6.10 | $3.38 | 28,076 |
| 2015-11-03 | $6.14 | $6.14 | $6.08 | $6.10 | $3.38 | 44,008 |
| 2015-11-02 | $6.06 | $6.15 | $6.06 | $6.14 | $3.40 | 49,261 |
| 2015-10-30 | $6.15 | $6.16 | $6.07 | $6.09 | $3.37 | 85,263 |
| 2015-10-29 | $6.13 | $6.19 | $6.11 | $6.19 | $3.43 | 59,997 |
| 2015-10-28 | $6.10 | $6.19 | $6.09 | $6.17 | $3.42 | 75,019 |
| 2015-10-27 | $6.07 | $6.14 | $6.04 | $6.14 | $3.40 | 52,043 |
| 2015-10-26 | $5.95 | $6.08 | $5.85 | $6.06 | $3.36 | 78,927 |
| 2015-10-23 | $6.01 | $6.04 | $5.97 | $5.99 | $3.31 | 71,711 |
| 2015-10-22 | $5.92 | $6.00 | $5.87 | $5.99 | $3.32 | 59,462 |
| 2015-10-21 | $5.86 | $5.94 | $5.86 | $5.91 | $3.27 | 67,831 |
| 2015-10-20 | $5.88 | $5.90 | $5.85 | $5.88 | $3.26 | 75,045 |
| 2015-10-19 | $5.86 | $5.88 | $5.80 | $5.87 | $3.25 | 94,488 |
| 2015-10-16 | $5.85 | $5.89 | $5.83 | $5.86 | $3.24 | 74,395 |
| 2015-10-15 | $5.83 | $5.90 | $5.83 | $5.87 | $3.25 | 72,060 |
| 2015-10-14 | $5.86 | $5.88 | $5.81 | $5.84 | $3.23 | 47,743 |
| 2015-10-13 | $5.90 | $5.98 | $5.88 | $5.88 | $3.23 | 72,265 |
| 2015-10-12 | $5.85 | $5.90 | $5.84 | $5.90 | $3.24 | 63,647 |
| 2015-10-09 | $5.73 | $5.82 | $5.72 | $5.81 | $3.19 | 111,116 |
| 2015-10-08 | $5.72 | $5.75 | $5.66 | $5.70 | $3.13 | 90,999 |
| 2015-10-07 | $5.67 | $5.74 | $5.67 | $5.71 | $3.13 | 72,785 |
| 2015-10-06 | $5.65 | $5.68 | $5.62 | $5.68 | $3.12 | 42,356 |
| 2015-10-05 | $5.63 | $5.66 | $5.60 | $5.63 | $3.09 | 120,004 |
| 2015-10-02 | $5.58 | $5.65 | $5.56 | $5.60 | $3.07 | 79,810 |
| 2015-10-01 | $5.58 | $5.60 | $5.56 | $5.57 | $3.06 | 56,124 |
| 2015-09-30 | $5.59 | $5.62 | $5.55 | $5.57 | $3.06 | 50,386 |
| 2015-09-29 | $5.67 | $5.70 | $5.55 | $5.55 | $3.05 | 106,805 |
| 2015-09-28 | $5.71 | $5.72 | $5.63 | $5.68 | $3.12 | 104,883 |
| 2015-09-25 | $5.72 | $5.72 | $5.70 | $5.70 | $3.13 | 71,031 |
| 2015-09-24 | $5.70 | $5.72 | $5.70 | $5.70 | $3.13 | 76,934 |
| 2015-09-23 | $5.73 | $5.73 | $5.70 | $5.70 | $3.13 | 109,085 |
| 2015-09-22 | $5.71 | $5.75 | $5.70 | $5.70 | $3.13 | 102,972 |
| 2015-09-21 | $5.77 | $5.80 | $5.71 | $5.72 | $3.14 | 132,388 |
| 2015-09-18 | $5.76 | $5.79 | $5.75 | $5.75 | $3.16 | 59,252 |
| 2015-09-17 | $5.72 | $5.80 | $5.70 | $5.73 | $3.15 | 93,236 |
| 2015-09-16 | $5.74 | $5.79 | $5.71 | $5.74 | $3.15 | 74,124 |
| 2015-09-15 | $5.72 | $5.74 | $5.71 | $5.74 | $3.15 | 62,172 |
| 2015-09-14 | $5.75 | $5.77 | $5.71 | $5.74 | $3.15 | 56,599 |
| 2015-09-11 | $5.77 | $5.78 | $5.75 | $5.75 | $3.13 | 103,587 |
| 2015-09-10 | $5.86 | $5.86 | $5.76 | $5.77 | $3.14 | 92,476 |
| 2015-09-09 | $5.92 | $5.92 | $5.78 | $5.78 | $3.15 | 92,010 |
| 2015-09-08 | $5.95 | $5.95 | $5.82 | $5.83 | $3.17 | 119,042 |
| 2015-09-04 | $5.84 | $5.86 | $5.80 | $5.83 | $3.17 | 116,351 |
| 2015-09-03 | $5.90 | $5.93 | $5.88 | $5.89 | $3.21 | 97,024 |
Gabelli Utility Trust (GUT) News Headlines
Recent Gabelli Utility Trust (GUT) News
Similar Companies to Gabelli Utility Trust (GUT) 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 | -- | -- | -- |