Western Asset High Income Fund II Inc (HIX) Exchange: NYSE
Data as of Aug. 19, 2025
$4.33 ($0.00) 0.00%
Western Asset High Income Fund II Inc - Daily Information
Click for more stock information on Western Asset High Income Fund II Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $4.33 |
| Previous Close | $4.33 |
| High | $4.34 |
| Low | $4.30 |
| Adjusted Open | $4.33 |
| Previous Adjusted Close | $4.33 |
| Adjusted High | $4.34 |
| Adjusted Low | $4.30 |
About Western Asset High Income Fund II Inc (HIX)
Western Asset High Income Fund II Inc., a diversified closed-end management investment company, is managed by Legg Mason Partners Fund Advisor, LLC, a wholly-owned subsidiary of Legg Mason, Inc., and is sub-advised by Western Asset Management Company, LLC, an affiliate of the investment manager. An investment in the Fund involves risk, including loss of principal. Investment return and the value of shares will fluctuate. Data and commentary provided in this press release are for informational purposes only. Legg Mason and its affiliates do not engage in selling shares of the Fund. The Fund files its semi-annual and annual reports with the Securities and Exchange Commission (the “Commission”). These reports are available on the Commission’s website at www.sec.gov.
Invest in Western Asset High Income Fund II Inc (HIX)
Historical Stock Data for Western Asset High Income Fund II Inc (HIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $4.33 | $4.34 | $4.30 | $4.33 | $4.33 | 394,895 |
| 2025-08-18 | $4.32 | $4.33 | $4.29 | $4.33 | $4.33 | 378,257 |
| 2025-08-15 | $4.34 | $4.34 | $4.31 | $4.32 | $4.32 | 130,030 |
| 2025-08-14 | $4.31 | $4.34 | $4.30 | $4.32 | $4.32 | 383,920 |
| 2025-08-13 | $4.28 | $4.31 | $4.27 | $4.31 | $4.31 | 545,598 |
| 2025-08-12 | $4.26 | $4.27 | $4.25 | $4.27 | $4.27 | 137,583 |
| 2025-08-11 | $4.25 | $4.26 | $4.25 | $4.25 | $4.25 | 393,624 |
| 2025-08-08 | $4.28 | $4.28 | $4.26 | $4.27 | $4.27 | 201,389 |
| 2025-08-07 | $4.27 | $4.28 | $4.25 | $4.27 | $4.27 | 363,156 |
| 2025-08-06 | $4.25 | $4.26 | $4.23 | $4.26 | $4.26 | 239,539 |
| 2025-08-05 | $4.27 | $4.27 | $4.23 | $4.24 | $4.24 | 516,620 |
| 2025-08-04 | $4.27 | $4.28 | $4.21 | $4.27 | $4.27 | 626,604 |
| 2025-08-01 | $4.25 | $4.25 | $4.22 | $4.25 | $4.25 | 404,197 |
| 2025-07-31 | $4.25 | $4.25 | $4.22 | $4.24 | $4.24 | 414,208 |
| 2025-07-30 | $4.24 | $4.26 | $4.23 | $4.23 | $4.23 | 272,754 |
| 2025-07-29 | $4.24 | $4.26 | $4.23 | $4.26 | $4.26 | 265,723 |
| 2025-07-28 | $4.25 | $4.26 | $4.23 | $4.26 | $4.26 | 365,177 |
| 2025-07-25 | $4.26 | $4.26 | $4.24 | $4.25 | $4.25 | 179,715 |
| 2025-07-24 | $4.26 | $4.27 | $4.23 | $4.25 | $4.25 | 407,657 |
| 2025-07-23 | $4.32 | $4.32 | $4.31 | $4.31 | $4.26 | 220,006 |
| 2025-07-22 | $4.32 | $4.32 | $4.31 | $4.32 | $4.27 | 226,177 |
| 2025-07-21 | $4.30 | $4.32 | $4.30 | $4.31 | $4.26 | 201,204 |
| 2025-07-18 | $4.36 | $4.38 | $4.27 | $4.27 | $4.22 | 509,567 |
| 2025-07-17 | $4.30 | $4.34 | $4.29 | $4.34 | $4.29 | 403,821 |
| 2025-07-16 | $4.31 | $4.31 | $4.29 | $4.30 | $4.25 | 195,280 |
| 2025-07-15 | $4.34 | $4.34 | $4.29 | $4.30 | $4.25 | 768,903 |
| 2025-07-14 | $4.30 | $4.35 | $4.29 | $4.35 | $4.30 | 417,539 |
| 2025-07-11 | $4.32 | $4.32 | $4.28 | $4.30 | $4.30 | 314,414 |
| 2025-07-10 | $4.34 | $4.34 | $4.28 | $4.31 | $4.31 | 338,437 |
| 2025-07-09 | $4.32 | $4.32 | $4.30 | $4.32 | $4.32 | 242,615 |
| 2025-07-08 | $4.30 | $4.32 | $4.30 | $4.30 | $4.30 | 142,526 |
| 2025-07-07 | $4.32 | $4.35 | $4.30 | $4.31 | $4.31 | 252,296 |
| 2025-07-03 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 110,909 |
| 2025-07-02 | $4.35 | $4.35 | $4.33 | $4.35 | $4.35 | 248,978 |
| 2025-07-01 | $4.28 | $4.35 | $4.28 | $4.34 | $4.34 | 495,503 |
| 2025-06-30 | $4.32 | $4.32 | $4.29 | $4.29 | $4.29 | 308,485 |
| 2025-06-27 | $4.31 | $4.31 | $4.29 | $4.31 | $4.31 | 235,106 |
| 2025-06-26 | $4.28 | $4.29 | $4.25 | $4.29 | $4.29 | 288,286 |
| 2025-06-25 | $4.24 | $4.26 | $4.23 | $4.26 | $4.26 | 161,303 |
| 2025-06-24 | $4.21 | $4.26 | $4.20 | $4.26 | $4.26 | 509,921 |
| 2025-06-23 | $4.21 | $4.22 | $4.18 | $4.21 | $4.21 | 95,941 |
| 2025-06-20 | $4.23 | $4.27 | $4.23 | $4.25 | $4.20 | 104,505 |
| 2025-06-18 | $4.26 | $4.27 | $4.23 | $4.25 | $4.20 | 137,577 |
| 2025-06-17 | $4.24 | $4.25 | $4.23 | $4.25 | $4.20 | 149,655 |
| 2025-06-16 | $4.24 | $4.25 | $4.21 | $4.25 | $4.20 | 171,939 |
| 2025-06-13 | $4.25 | $4.26 | $4.22 | $4.23 | $4.18 | 285,682 |
| 2025-06-12 | $4.25 | $4.25 | $4.24 | $4.24 | $4.19 | 155,074 |
| 2025-06-11 | $4.26 | $4.26 | $4.24 | $4.25 | $4.20 | 118,698 |
| 2025-06-10 | $4.25 | $4.25 | $4.22 | $4.24 | $4.19 | 202,356 |
| 2025-06-09 | $4.24 | $4.24 | $4.21 | $4.24 | $4.19 | 102,074 |
| 2025-06-06 | $4.24 | $4.24 | $4.21 | $4.24 | $4.19 | 330,956 |
| 2025-06-05 | $4.23 | $4.24 | $4.21 | $4.24 | $4.19 | 343,567 |
| 2025-06-04 | $4.21 | $4.21 | $4.19 | $4.21 | $4.16 | 235,178 |
| 2025-06-03 | $4.19 | $4.20 | $4.18 | $4.18 | $4.13 | 217,471 |
| 2025-06-02 | $4.18 | $4.20 | $4.15 | $4.18 | $4.13 | 470,942 |
| 2025-05-30 | $4.18 | $4.20 | $4.16 | $4.18 | $4.13 | 229,944 |
| 2025-05-29 | $4.17 | $4.17 | $4.15 | $4.16 | $4.11 | 281,102 |
| 2025-05-28 | $4.14 | $4.18 | $4.11 | $4.18 | $4.13 | 351,249 |
| 2025-05-27 | $4.14 | $4.14 | $4.10 | $4.14 | $4.09 | 252,502 |
| 2025-05-23 | $4.08 | $4.10 | $4.06 | $4.10 | $4.05 | 224,792 |
| 2025-05-22 | $4.10 | $4.12 | $4.07 | $4.08 | $4.03 | 310,076 |
| 2025-05-21 | $4.17 | $4.20 | $4.13 | $4.13 | $4.03 | 506,526 |
| 2025-05-20 | $4.19 | $4.20 | $4.16 | $4.17 | $4.07 | 273,469 |
| 2025-05-19 | $4.16 | $4.18 | $4.15 | $4.18 | $4.08 | 504,405 |
| 2025-05-16 | $4.16 | $4.18 | $4.15 | $4.16 | $4.06 | 327,198 |
| 2025-05-15 | $4.14 | $4.17 | $4.14 | $4.17 | $4.07 | 186,510 |
| 2025-05-14 | $4.18 | $4.18 | $4.12 | $4.15 | $4.05 | 427,128 |
| 2025-05-13 | $4.15 | $4.16 | $4.14 | $4.16 | $4.16 | 424,431 |
| 2025-05-12 | $4.14 | $4.17 | $4.14 | $4.16 | $4.16 | 288,661 |
| 2025-05-09 | $4.09 | $4.12 | $4.09 | $4.10 | $4.10 | 238,695 |
| 2025-05-08 | $4.10 | $4.12 | $4.08 | $4.10 | $4.10 | 276,964 |
| 2025-05-07 | $4.10 | $4.11 | $4.08 | $4.08 | $4.08 | 263,655 |
| 2025-05-06 | $4.08 | $4.11 | $4.06 | $4.08 | $4.08 | 260,430 |
| 2025-05-05 | $4.08 | $4.14 | $4.08 | $4.10 | $4.10 | 218,849 |
| 2025-05-02 | $4.11 | $4.14 | $4.11 | $4.12 | $4.12 | 217,562 |
| 2025-05-01 | $4.13 | $4.15 | $4.10 | $4.11 | $4.11 | 573,534 |
| 2025-04-30 | $4.11 | $4.13 | $4.07 | $4.08 | $4.08 | 421,583 |
| 2025-04-29 | $4.08 | $4.15 | $4.07 | $4.11 | $4.11 | 272,768 |
| 2025-04-28 | $4.08 | $4.10 | $4.04 | $4.07 | $4.07 | 340,589 |
| 2025-04-25 | $4.11 | $4.13 | $4.04 | $4.10 | $4.10 | 323,880 |
| 2025-04-24 | $4.06 | $4.12 | $4.03 | $4.09 | $4.09 | 600,097 |
| 2025-04-23 | $4.08 | $4.15 | $4.03 | $4.03 | $4.03 | 398,560 |
| 2025-04-22 | $4.06 | $4.16 | $4.04 | $4.09 | $4.04 | 970,272 |
| 2025-04-21 | $4.00 | $4.05 | $3.97 | $4.03 | $4.03 | 1,103,590 |
| 2025-04-17 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 231,036 |
| 2025-04-16 | $3.96 | $4.00 | $3.96 | $3.97 | $3.97 | 347,429 |
| 2025-04-15 | $3.95 | $4.02 | $3.95 | $3.99 | $3.99 | 397,869 |
| 2025-04-14 | $4.01 | $4.04 | $3.95 | $3.97 | $3.97 | 174,714 |
| 2025-04-11 | $3.94 | $3.96 | $3.89 | $3.96 | $3.96 | 356,801 |
| 2025-04-10 | $4.00 | $4.09 | $3.88 | $3.93 | $3.93 | 522,007 |
| 2025-04-09 | $3.88 | $4.03 | $3.79 | $4.00 | $4.00 | 848,293 |
| 2025-04-08 | $3.84 | $3.97 | $3.80 | $3.87 | $3.87 | 956,392 |
| 2025-04-07 | $3.84 | $3.84 | $3.68 | $3.75 | $3.75 | 1,025,860 |
| 2025-04-04 | $4.09 | $4.09 | $3.65 | $3.88 | $3.88 | 1,620,639 |
| 2025-04-03 | $4.17 | $4.17 | $4.10 | $4.11 | $4.11 | 560,616 |
| 2025-04-02 | $4.15 | $4.19 | $4.15 | $4.19 | $4.19 | 248,041 |
| 2025-04-01 | $4.19 | $4.27 | $4.14 | $4.15 | $4.15 | 1,038,364 |
| 2025-03-31 | $4.20 | $4.21 | $4.17 | $4.18 | $4.18 | 446,588 |
| 2025-03-28 | $4.23 | $4.25 | $4.20 | $4.20 | $4.20 | 175,552 |
| 2025-03-27 | $4.23 | $4.25 | $4.21 | $4.22 | $4.22 | 219,944 |
| 2025-03-26 | $4.26 | $4.26 | $4.20 | $4.22 | $4.22 | 454,510 |
| 2025-03-25 | $4.23 | $4.24 | $4.21 | $4.23 | $4.23 | 405,815 |
| 2025-03-24 | $4.24 | $4.25 | $4.22 | $4.23 | $4.23 | 413,017 |
| 2025-03-21 | $4.25 | $4.28 | $4.25 | $4.26 | $4.21 | 406,973 |
| 2025-03-20 | $4.27 | $4.28 | $4.24 | $4.26 | $4.21 | 133,227 |
| 2025-03-19 | $4.24 | $4.28 | $4.23 | $4.25 | $4.20 | 464,417 |
| 2025-03-18 | $4.24 | $4.25 | $4.21 | $4.23 | $4.18 | 583,348 |
| 2025-03-17 | $4.23 | $4.24 | $4.21 | $4.24 | $4.19 | 303,427 |
| 2025-03-14 | $4.24 | $4.24 | $4.20 | $4.21 | $4.16 | 584,221 |
| 2025-03-13 | $4.27 | $4.28 | $4.19 | $4.22 | $4.17 | 552,624 |
| 2025-03-12 | $4.29 | $4.32 | $4.23 | $4.26 | $4.21 | 737,896 |
| 2025-03-11 | $4.34 | $4.35 | $4.23 | $4.30 | $4.25 | 743,540 |
| 2025-03-10 | $4.33 | $4.35 | $4.29 | $4.33 | $4.28 | 301,778 |
| 2025-03-07 | $4.33 | $4.36 | $4.31 | $4.35 | $4.30 | 237,387 |
| 2025-03-06 | $4.36 | $4.38 | $4.34 | $4.34 | $4.29 | 219,893 |
| 2025-03-05 | $4.39 | $4.40 | $4.38 | $4.39 | $4.34 | 169,358 |
| 2025-03-04 | $4.40 | $4.42 | $4.37 | $4.38 | $4.33 | 341,155 |
| 2025-03-03 | $4.41 | $4.42 | $4.40 | $4.40 | $4.35 | 615,152 |
| 2025-02-28 | $4.39 | $4.40 | $4.37 | $4.40 | $4.35 | 348,011 |
| 2025-02-27 | $4.38 | $4.41 | $4.34 | $4.39 | $4.34 | 639,067 |
| 2025-02-26 | $4.36 | $4.37 | $4.36 | $4.36 | $4.31 | 137,078 |
| 2025-02-25 | $4.37 | $4.38 | $4.35 | $4.37 | $4.32 | 410,232 |
| 2025-02-24 | $4.39 | $4.39 | $4.35 | $4.38 | $4.33 | 248,068 |
| 2025-02-21 | $4.36 | $4.39 | $4.36 | $4.39 | $4.34 | 326,204 |
| 2025-02-20 | $4.41 | $4.42 | $4.40 | $4.40 | $4.30 | 244,196 |
| 2025-02-19 | $4.41 | $4.42 | $4.40 | $4.41 | $4.31 | 334,741 |
| 2025-02-18 | $4.41 | $4.41 | $4.37 | $4.40 | $4.30 | 340,165 |
| 2025-02-14 | $4.37 | $4.41 | $4.36 | $4.41 | $4.31 | 876,639 |
| 2025-02-13 | $4.38 | $4.38 | $4.35 | $4.35 | $4.25 | 265,017 |
| 2025-02-12 | $4.37 | $4.38 | $4.36 | $4.37 | $4.27 | 196,282 |
| 2025-02-11 | $4.37 | $4.38 | $4.35 | $4.38 | $4.28 | 349,634 |
| 2025-02-10 | $4.39 | $4.39 | $4.36 | $4.38 | $4.28 | 271,004 |
| 2025-02-07 | $4.38 | $4.39 | $4.36 | $4.37 | $4.27 | 254,971 |
| 2025-02-06 | $4.38 | $4.39 | $4.34 | $4.37 | $4.27 | 741,011 |
| 2025-02-05 | $4.33 | $4.36 | $4.32 | $4.35 | $4.25 | 381,520 |
| 2025-02-04 | $4.31 | $4.34 | $4.30 | $4.32 | $4.22 | 632,464 |
| 2025-02-03 | $4.31 | $4.34 | $4.25 | $4.29 | $4.19 | 784,675 |
| 2025-01-31 | $4.27 | $4.29 | $4.26 | $4.29 | $4.19 | 803,778 |
| 2025-01-30 | $4.27 | $4.27 | $4.24 | $4.25 | $4.15 | 403,282 |
| 2025-01-29 | $4.24 | $4.26 | $4.22 | $4.26 | $4.16 | 398,798 |
| 2025-01-28 | $4.27 | $4.27 | $4.23 | $4.25 | $4.15 | 379,902 |
| 2025-01-27 | $4.28 | $4.28 | $4.23 | $4.26 | $4.16 | 381,338 |
| 2025-01-24 | $4.27 | $4.28 | $4.24 | $4.25 | $4.25 | 479,411 |
| 2025-01-23 | $4.30 | $4.31 | $4.28 | $4.31 | $4.26 | 432,509 |
| 2025-01-22 | $4.30 | $4.30 | $4.29 | $4.30 | $4.30 | 350,053 |
| 2025-01-21 | $4.29 | $4.30 | $4.28 | $4.30 | $4.30 | 361,188 |
| 2025-01-17 | $4.27 | $4.29 | $4.27 | $4.29 | $4.29 | 728,701 |
| 2025-01-16 | $4.24 | $4.27 | $4.22 | $4.27 | $4.27 | 546,617 |
| 2025-01-15 | $4.24 | $4.26 | $4.23 | $4.24 | $4.24 | 231,666 |
| 2025-01-14 | $4.24 | $4.24 | $4.20 | $4.21 | $4.21 | 400,383 |
| 2025-01-13 | $4.23 | $4.24 | $4.20 | $4.24 | $4.24 | 405,391 |
| 2025-01-10 | $4.24 | $4.25 | $4.21 | $4.23 | $4.23 | 366,316 |
| 2025-01-08 | $4.24 | $4.26 | $4.22 | $4.25 | $4.25 | 464,855 |
| 2025-01-07 | $4.28 | $4.28 | $4.22 | $4.25 | $4.25 | 367,187 |
| 2025-01-06 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 377,726 |
| 2025-01-03 | $4.27 | $4.28 | $4.23 | $4.27 | $4.27 | 384,409 |
| 2025-01-02 | $4.25 | $4.26 | $4.22 | $4.26 | $4.26 | 330,047 |
| 2024-12-31 | $4.20 | $4.25 | $4.17 | $4.21 | $4.21 | 955,108 |
| 2024-12-30 | $4.23 | $4.23 | $4.15 | $4.18 | $4.18 | 1,847,820 |
| 2024-12-27 | $4.29 | $4.29 | $4.22 | $4.23 | $4.23 | 722,460 |
| 2024-12-26 | $4.27 | $4.31 | $4.25 | $4.28 | $4.28 | 298,029 |
| 2024-12-24 | $4.27 | $4.28 | $4.25 | $4.27 | $4.27 | 278,788 |
| 2024-12-23 | $4.25 | $4.30 | $4.23 | $4.29 | $4.29 | 679,882 |
| 2024-12-20 | $4.26 | $4.29 | $4.25 | $4.27 | $4.22 | 520,935 |
| 2024-12-19 | $4.26 | $4.31 | $4.23 | $4.26 | $4.21 | 1,104,676 |
| 2024-12-18 | $4.38 | $4.38 | $4.22 | $4.23 | $4.18 | 813,436 |
| 2024-12-17 | $4.41 | $4.41 | $4.33 | $4.33 | $4.28 | 691,746 |
| 2024-12-16 | $4.47 | $4.47 | $4.39 | $4.40 | $4.35 | 460,656 |
| 2024-12-13 | $4.47 | $4.47 | $4.42 | $4.44 | $4.44 | 539,947 |
| 2024-12-12 | $4.48 | $4.49 | $4.45 | $4.46 | $4.46 | 341,184 |
| 2024-12-11 | $4.50 | $4.50 | $4.46 | $4.48 | $4.48 | 539,861 |
| 2024-12-10 | $4.51 | $4.52 | $4.46 | $4.47 | $4.47 | 496,397 |
| 2024-12-09 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 773,573 |
| 2024-12-06 | $4.51 | $4.54 | $4.50 | $4.53 | $4.53 | 602,030 |
| 2024-12-05 | $4.50 | $4.52 | $4.48 | $4.52 | $4.52 | 513,076 |
| 2024-12-04 | $4.50 | $4.50 | $4.47 | $4.47 | $4.47 | 267,542 |
| 2024-12-03 | $4.47 | $4.50 | $4.46 | $4.50 | $4.50 | 550,183 |
| 2024-12-02 | $4.45 | $4.47 | $4.44 | $4.46 | $4.46 | 558,633 |
| 2024-11-29 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 194,064 |
| 2024-11-27 | $4.43 | $4.44 | $4.40 | $4.41 | $4.41 | 240,971 |
| 2024-11-26 | $4.45 | $4.46 | $4.42 | $4.42 | $4.42 | 490,169 |
| 2024-11-25 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 445,459 |
| 2024-11-22 | $4.41 | $4.43 | $4.41 | $4.42 | $4.42 | 218,762 |
| 2024-11-21 | $4.42 | $4.44 | $4.39 | $4.41 | $4.41 | 316,960 |
| 2024-11-20 | $4.46 | $4.47 | $4.44 | $4.44 | $4.39 | 346,057 |
| 2024-11-19 | $4.39 | $4.47 | $4.39 | $4.46 | $4.42 | 534,494 |
| 2024-11-18 | $4.38 | $4.40 | $4.38 | $4.39 | $4.39 | 348,641 |
| 2024-11-15 | $4.32 | $4.38 | $4.32 | $4.38 | $4.38 | 489,026 |
| 2024-11-14 | $4.37 | $4.38 | $4.33 | $4.33 | $4.33 | 385,331 |
| 2024-11-13 | $4.42 | $4.43 | $4.37 | $4.37 | $4.37 | 557,280 |
| 2024-11-12 | $4.44 | $4.45 | $4.40 | $4.41 | $4.41 | 305,885 |
| 2024-11-11 | $4.45 | $4.47 | $4.43 | $4.44 | $4.44 | 478,481 |
| 2024-11-08 | $4.43 | $4.46 | $4.42 | $4.46 | $4.46 | 269,382 |
| 2024-11-07 | $4.41 | $4.44 | $4.41 | $4.43 | $4.43 | 290,348 |
| 2024-11-06 | $4.41 | $4.45 | $4.39 | $4.43 | $4.43 | 340,309 |
| 2024-11-05 | $4.38 | $4.41 | $4.38 | $4.41 | $4.41 | 210,265 |
| 2024-11-04 | $4.39 | $4.41 | $4.38 | $4.38 | $4.38 | 386,495 |
| 2024-11-01 | $4.42 | $4.42 | $4.39 | $4.40 | $4.40 | 540,241 |
| 2024-10-31 | $4.41 | $4.42 | $4.39 | $4.41 | $4.41 | 312,083 |
| 2024-10-30 | $4.39 | $4.41 | $4.39 | $4.40 | $4.40 | 378,542 |
| 2024-10-29 | $4.41 | $4.42 | $4.39 | $4.40 | $4.40 | 312,456 |
| 2024-10-28 | $4.43 | $4.44 | $4.42 | $4.42 | $4.42 | 407,324 |
| 2024-10-25 | $4.44 | $4.46 | $4.42 | $4.44 | $4.44 | 451,638 |
| 2024-10-24 | $4.41 | $4.46 | $4.39 | $4.44 | $4.44 | 850,335 |
| 2024-10-23 | $4.46 | $4.47 | $4.45 | $4.46 | $4.41 | 382,855 |
| 2024-10-22 | $4.49 | $4.49 | $4.46 | $4.47 | $4.42 | 238,834 |
| 2024-10-21 | $4.47 | $4.49 | $4.46 | $4.49 | $4.44 | 330,909 |
| 2024-10-18 | $4.48 | $4.49 | $4.46 | $4.47 | $4.42 | 234,309 |
| 2024-10-17 | $4.49 | $4.49 | $4.45 | $4.47 | $4.42 | 352,358 |
| 2024-10-16 | $4.47 | $4.49 | $4.46 | $4.48 | $4.43 | 590,299 |
| 2024-10-15 | $4.46 | $4.47 | $4.45 | $4.46 | $4.41 | 510,119 |
| 2024-10-14 | $4.46 | $4.48 | $4.46 | $4.47 | $4.42 | 427,079 |
| 2024-10-11 | $4.44 | $4.48 | $4.44 | $4.47 | $4.42 | 354,623 |
| 2024-10-10 | $4.45 | $4.46 | $4.43 | $4.45 | $4.40 | 249,923 |
| 2024-10-09 | $4.43 | $4.47 | $4.42 | $4.46 | $4.41 | 524,324 |
| 2024-10-08 | $4.44 | $4.45 | $4.43 | $4.44 | $4.39 | 332,723 |
| 2024-10-07 | $4.48 | $4.49 | $4.42 | $4.44 | $4.39 | 665,905 |
| 2024-10-04 | $4.51 | $4.51 | $4.46 | $4.47 | $4.42 | 545,931 |
| 2024-10-03 | $4.54 | $4.54 | $4.49 | $4.50 | $4.50 | 425,518 |
| 2024-10-02 | $4.54 | $4.54 | $4.52 | $4.53 | $4.53 | 479,684 |
| 2024-10-01 | $4.51 | $4.54 | $4.50 | $4.53 | $4.53 | 979,080 |
| 2024-09-30 | $4.49 | $4.51 | $4.47 | $4.51 | $4.51 | 648,389 |
| 2024-09-27 | $4.49 | $4.49 | $4.46 | $4.47 | $4.47 | 335,003 |
| 2024-09-26 | $4.49 | $4.49 | $4.46 | $4.46 | $4.46 | 282,896 |
| 2024-09-25 | $4.50 | $4.50 | $4.46 | $4.48 | $4.48 | 462,924 |
| 2024-09-24 | $4.45 | $4.49 | $4.42 | $4.49 | $4.49 | 423,541 |
| 2024-09-23 | $4.45 | $4.46 | $4.42 | $4.44 | $4.44 | 386,599 |
| 2024-09-20 | $4.49 | $4.50 | $4.47 | $4.49 | $4.44 | 428,040 |
| 2024-09-19 | $4.48 | $4.49 | $4.47 | $4.49 | $4.44 | 478,683 |
| 2024-09-18 | $4.46 | $4.47 | $4.45 | $4.47 | $4.42 | 436,729 |
| 2024-09-17 | $4.44 | $4.46 | $4.43 | $4.45 | $4.40 | 539,371 |
| 2024-09-16 | $4.45 | $4.46 | $4.44 | $4.45 | $4.40 | 383,958 |
| 2024-09-13 | $4.45 | $4.46 | $4.44 | $4.45 | $4.40 | 261,461 |
| 2024-09-12 | $4.44 | $4.44 | $4.42 | $4.44 | $4.39 | 283,631 |
| 2024-09-11 | $4.43 | $4.44 | $4.42 | $4.44 | $4.39 | 540,882 |
| 2024-09-10 | $4.42 | $4.44 | $4.41 | $4.43 | $4.38 | 315,459 |
| 2024-09-09 | $4.42 | $4.42 | $4.41 | $4.42 | $4.37 | 300,066 |
| 2024-09-06 | $4.41 | $4.42 | $4.39 | $4.41 | $4.36 | 360,666 |
| 2024-09-05 | $4.40 | $4.41 | $4.39 | $4.40 | $4.35 | 402,418 |
| 2024-09-04 | $4.39 | $4.40 | $4.38 | $4.40 | $4.35 | 359,661 |
| 2024-09-03 | $4.40 | $4.42 | $4.37 | $4.39 | $4.34 | 474,516 |
| 2024-08-30 | $4.40 | $4.41 | $4.38 | $4.40 | $4.35 | 577,764 |
| 2024-08-29 | $4.39 | $4.40 | $4.37 | $4.38 | $4.33 | 446,637 |
| 2024-08-28 | $4.38 | $4.39 | $4.36 | $4.37 | $4.32 | 300,825 |
| 2024-08-27 | $4.37 | $4.38 | $4.35 | $4.37 | $4.32 | 345,983 |
| 2024-08-26 | $4.36 | $4.36 | $4.33 | $4.34 | $4.29 | 614,757 |
| 2024-08-23 | $4.35 | $4.38 | $4.34 | $4.34 | $4.29 | 684,981 |
| 2024-08-22 | $4.41 | $4.42 | $4.38 | $4.40 | $4.30 | 464,163 |
| 2024-08-21 | $4.41 | $4.44 | $4.40 | $4.41 | $4.31 | 421,551 |
| 2024-08-20 | $4.40 | $4.41 | $4.39 | $4.41 | $4.31 | 383,608 |
| 2024-08-19 | $4.36 | $4.39 | $4.35 | $4.39 | $4.29 | 576,642 |
| 2024-08-16 | $4.33 | $4.38 | $4.33 | $4.36 | $4.26 | 662,713 |
| 2024-08-15 | $4.35 | $4.38 | $4.34 | $4.37 | $4.27 | 531,103 |
| 2024-08-14 | $4.37 | $4.37 | $4.34 | $4.35 | $4.25 | 343,989 |
| 2024-08-13 | $4.36 | $4.36 | $4.33 | $4.36 | $4.26 | 442,310 |
| 2024-08-12 | $4.37 | $4.38 | $4.33 | $4.33 | $4.23 | 327,548 |
| 2024-08-09 | $4.39 | $4.39 | $4.35 | $4.36 | $4.36 | 470,162 |
| 2024-08-08 | $4.37 | $4.39 | $4.35 | $4.36 | $4.36 | 356,910 |
| 2024-08-07 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 226,920 |
| 2024-08-06 | $4.30 | $4.40 | $4.29 | $4.40 | $4.40 | 738,821 |
| 2024-08-05 | $4.26 | $4.31 | $4.26 | $4.31 | $4.31 | 619,683 |
| 2024-08-02 | $4.36 | $4.36 | $4.32 | $4.34 | $4.34 | 596,688 |
| 2024-08-01 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 621,001 |
| 2024-07-31 | $4.38 | $4.38 | $4.35 | $4.37 | $4.37 | 602,918 |
| 2024-07-30 | $4.35 | $4.36 | $4.33 | $4.34 | $4.34 | 528,712 |
| 2024-07-29 | $4.36 | $4.37 | $4.34 | $4.34 | $4.34 | 569,616 |
| 2024-07-26 | $4.35 | $4.38 | $4.35 | $4.36 | $4.36 | 635,684 |
| 2024-07-25 | $4.40 | $4.42 | $4.34 | $4.37 | $4.37 | 1,042,794 |
| 2024-07-24 | $4.42 | $4.43 | $4.38 | $4.38 | $4.38 | 393,880 |
| 2024-07-23 | $4.49 | $4.49 | $4.46 | $4.48 | $4.43 | 423,448 |
| 2024-07-22 | $4.49 | $4.49 | $4.45 | $4.49 | $4.44 | 332,232 |
| 2024-07-19 | $4.46 | $4.47 | $4.41 | $4.46 | $4.41 | 3,660,387 |
| 2024-07-18 | $4.50 | $4.54 | $4.46 | $4.46 | $4.41 | 547,285 |
| 2024-07-17 | $4.52 | $4.53 | $4.50 | $4.51 | $4.46 | 488,825 |
| 2024-07-16 | $4.49 | $4.54 | $4.49 | $4.52 | $4.47 | 745,629 |
| 2024-07-15 | $4.49 | $4.51 | $4.49 | $4.50 | $4.45 | 703,239 |
| 2024-07-12 | $4.48 | $4.50 | $4.47 | $4.49 | $4.44 | 238,130 |
| 2024-07-11 | $4.50 | $4.50 | $4.48 | $4.48 | $4.43 | 238,207 |
| 2024-07-10 | $4.49 | $4.50 | $4.47 | $4.48 | $4.43 | 257,744 |
| 2024-07-09 | $4.45 | $4.49 | $4.44 | $4.49 | $4.44 | 422,660 |
| 2024-07-08 | $4.44 | $4.45 | $4.42 | $4.45 | $4.40 | 264,609 |
| 2024-07-05 | $4.44 | $4.44 | $4.40 | $4.42 | $4.37 | 348,766 |
| 2024-07-03 | $4.45 | $4.46 | $4.40 | $4.44 | $4.39 | 435,942 |
| 2024-07-02 | $4.39 | $4.44 | $4.38 | $4.44 | $4.44 | 566,910 |
| 2024-07-01 | $4.40 | $4.43 | $4.35 | $4.38 | $4.38 | 659,174 |
| 2024-06-28 | $4.39 | $4.39 | $4.34 | $4.35 | $4.35 | 451,883 |
| 2024-06-27 | $4.38 | $4.41 | $4.35 | $4.37 | $4.37 | 224,709 |
| 2024-06-26 | $4.38 | $4.39 | $4.37 | $4.38 | $4.38 | 170,993 |
| 2024-06-25 | $4.40 | $4.41 | $4.36 | $4.39 | $4.39 | 280,457 |
| 2024-06-24 | $4.44 | $4.44 | $4.41 | $4.42 | $4.42 | 333,326 |
| 2024-06-21 | $4.46 | $4.46 | $4.42 | $4.43 | $4.43 | 199,834 |
| 2024-06-20 | $4.48 | $4.50 | $4.48 | $4.50 | $4.45 | 197,963 |
| 2024-06-18 | $4.47 | $4.48 | $4.46 | $4.47 | $4.47 | 182,100 |
| 2024-06-17 | $4.51 | $4.52 | $4.47 | $4.47 | $4.47 | 283,106 |
| 2024-06-14 | $4.47 | $4.52 | $4.46 | $4.51 | $4.51 | 314,856 |
| 2024-06-13 | $4.51 | $4.51 | $4.45 | $4.46 | $4.46 | 232,328 |
| 2024-06-12 | $4.46 | $4.51 | $4.45 | $4.48 | $4.48 | 407,749 |
| 2024-06-11 | $4.42 | $4.45 | $4.41 | $4.45 | $4.45 | 182,520 |
| 2024-06-10 | $4.44 | $4.45 | $4.42 | $4.42 | $4.42 | 143,048 |
| 2024-06-07 | $4.42 | $4.44 | $4.41 | $4.44 | $4.44 | 317,797 |
| 2024-06-06 | $4.46 | $4.46 | $4.41 | $4.43 | $4.43 | 164,321 |
| 2024-06-05 | $4.47 | $4.47 | $4.43 | $4.44 | $4.44 | 256,581 |
| 2024-06-04 | $4.45 | $4.47 | $4.43 | $4.45 | $4.45 | 387,918 |
| 2024-06-03 | $4.41 | $4.47 | $4.39 | $4.44 | $4.44 | 415,344 |
| 2024-05-31 | $4.38 | $4.40 | $4.35 | $4.39 | $4.39 | 246,919 |
| 2024-05-30 | $4.35 | $4.36 | $4.33 | $4.35 | $4.35 | 211,804 |
| 2024-05-29 | $4.37 | $4.37 | $4.35 | $4.36 | $4.36 | 147,768 |
| 2024-05-28 | $4.41 | $4.42 | $4.36 | $4.37 | $4.37 | 525,653 |
| 2024-05-24 | $4.43 | $4.44 | $4.39 | $4.40 | $4.40 | 241,487 |
| 2024-05-23 | $4.44 | $4.45 | $4.36 | $4.41 | $4.41 | 440,150 |
| 2024-05-22 | $4.45 | $4.48 | $4.43 | $4.44 | $4.44 | 210,056 |
| 2024-05-21 | $4.43 | $4.48 | $4.40 | $4.48 | $4.43 | 609,725 |
| 2024-05-20 | $4.37 | $4.43 | $4.37 | $4.41 | $4.36 | 316,702 |
| 2024-05-17 | $4.42 | $4.42 | $4.38 | $4.38 | $4.38 | 162,928 |
| 2024-05-16 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 458,428 |
| 2024-05-15 | $4.40 | $4.45 | $4.39 | $4.42 | $4.42 | 434,492 |
| 2024-05-14 | $4.39 | $4.40 | $4.35 | $4.38 | $4.38 | 366,431 |
| 2024-05-13 | $4.40 | $4.40 | $4.36 | $4.37 | $4.37 | 300,473 |
| 2024-05-10 | $4.44 | $4.45 | $4.38 | $4.40 | $4.40 | 302,943 |
| 2024-05-09 | $4.44 | $4.44 | $4.42 | $4.44 | $4.44 | 313,415 |
| 2024-05-08 | $4.41 | $4.43 | $4.39 | $4.42 | $4.42 | 348,572 |
| 2024-05-07 | $4.43 | $4.43 | $4.40 | $4.42 | $4.42 | 223,971 |
| 2024-05-06 | $4.38 | $4.44 | $4.38 | $4.43 | $4.43 | 347,229 |
| 2024-05-03 | $4.38 | $4.41 | $4.37 | $4.39 | $4.39 | 328,185 |
| 2024-05-02 | $4.37 | $4.40 | $4.36 | $4.37 | $4.37 | 218,919 |
| 2024-05-01 | $4.33 | $4.39 | $4.33 | $4.38 | $4.38 | 281,299 |
| 2024-04-30 | $4.37 | $4.37 | $4.32 | $4.34 | $4.34 | 231,827 |
| 2024-04-29 | $4.35 | $4.39 | $4.35 | $4.39 | $4.39 | 258,275 |
| 2024-04-26 | $4.28 | $4.35 | $4.28 | $4.35 | $4.35 | 259,895 |
| 2024-04-25 | $4.33 | $4.33 | $4.28 | $4.29 | $4.29 | 234,873 |
| 2024-04-24 | $4.34 | $4.36 | $4.33 | $4.34 | $4.34 | 181,156 |
| 2024-04-23 | $4.34 | $4.36 | $4.33 | $4.34 | $4.34 | 300,893 |
| 2024-04-22 | $4.35 | $4.36 | $4.33 | $4.35 | $4.35 | 253,901 |
| 2024-04-19 | $4.39 | $4.41 | $4.37 | $4.37 | $4.32 | 257,802 |
| 2024-04-18 | $4.37 | $4.40 | $4.37 | $4.38 | $4.33 | 153,373 |
| 2024-04-17 | $4.30 | $4.37 | $4.30 | $4.36 | $4.31 | 212,813 |
| 2024-04-16 | $4.24 | $4.29 | $4.21 | $4.29 | $4.24 | 399,545 |
| 2024-04-15 | $4.34 | $4.36 | $4.20 | $4.23 | $4.18 | 666,788 |
| 2024-04-12 | $4.40 | $4.42 | $4.31 | $4.33 | $4.33 | 531,850 |
| 2024-04-11 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 349,365 |
| 2024-04-10 | $4.46 | $4.46 | $4.41 | $4.43 | $4.43 | 199,653 |
| 2024-04-09 | $4.46 | $4.47 | $4.44 | $4.45 | $4.45 | 164,478 |
| 2024-04-08 | $4.46 | $4.46 | $4.44 | $4.46 | $4.46 | 418,583 |
| 2024-04-05 | $4.41 | $4.43 | $4.40 | $4.41 | $4.41 | 292,328 |
| 2024-04-04 | $4.43 | $4.45 | $4.39 | $4.41 | $4.41 | 333,867 |
| 2024-04-03 | $4.46 | $4.46 | $4.43 | $4.43 | $4.43 | 292,953 |
| 2024-04-02 | $4.42 | $4.46 | $4.42 | $4.46 | $4.46 | 359,855 |
| 2024-04-01 | $4.49 | $4.50 | $4.45 | $4.47 | $4.47 | 467,082 |
| 2024-03-28 | $4.46 | $4.47 | $4.43 | $4.47 | $4.47 | 540,406 |
| 2024-03-27 | $4.44 | $4.45 | $4.43 | $4.45 | $4.45 | 268,682 |
| 2024-03-26 | $4.42 | $4.43 | $4.41 | $4.42 | $4.42 | 473,137 |
| 2024-03-25 | $4.42 | $4.43 | $4.37 | $4.40 | $4.40 | 587,796 |
| 2024-03-22 | $4.46 | $4.46 | $4.39 | $4.41 | $4.41 | 283,108 |
| 2024-03-21 | $4.44 | $4.46 | $4.43 | $4.44 | $4.44 | 339,832 |
| 2024-03-20 | $4.44 | $4.46 | $4.40 | $4.44 | $4.44 | 499,037 |
| 2024-03-19 | $4.50 | $4.51 | $4.47 | $4.49 | $4.44 | 250,991 |
| 2024-03-18 | $4.49 | $4.50 | $4.46 | $4.49 | $4.44 | 360,477 |
| 2024-03-15 | $4.49 | $4.49 | $4.45 | $4.47 | $4.42 | 646,363 |
| 2024-03-14 | $4.50 | $4.50 | $4.44 | $4.47 | $4.42 | 267,133 |
| 2024-03-13 | $4.46 | $4.50 | $4.46 | $4.50 | $4.45 | 2,820,913 |
| 2024-03-12 | $4.50 | $4.50 | $4.45 | $4.48 | $4.43 | 414,937 |
| 2024-03-11 | $4.49 | $4.50 | $4.48 | $4.49 | $4.44 | 393,490 |
| 2024-03-08 | $4.48 | $4.49 | $4.47 | $4.48 | $4.43 | 426,341 |
| 2024-03-07 | $4.47 | $4.49 | $4.46 | $4.47 | $4.42 | 371,343 |
| 2024-03-06 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 772,241 |
| 2024-03-05 | $4.45 | $4.47 | $4.41 | $4.47 | $4.47 | 1,888,462 |
| 2024-03-04 | $4.55 | $4.57 | $4.53 | $4.56 | $4.56 | 381,434 |
| 2024-03-01 | $4.47 | $4.56 | $4.46 | $4.54 | $4.54 | 589,345 |
| 2024-02-29 | $4.44 | $4.50 | $4.42 | $4.47 | $4.47 | 496,016 |
| 2024-02-28 | $4.45 | $4.47 | $4.42 | $4.42 | $4.42 | 265,227 |
| 2024-02-27 | $4.40 | $4.48 | $4.40 | $4.48 | $4.48 | 632,429 |
| 2024-02-26 | $4.41 | $4.42 | $4.37 | $4.38 | $4.38 | 677,726 |
| 2024-02-23 | $4.42 | $4.42 | $4.38 | $4.42 | $4.42 | 568,422 |
| 2024-02-22 | $4.41 | $4.44 | $4.38 | $4.41 | $4.41 | 475,528 |
| 2024-02-21 | $4.39 | $4.42 | $4.38 | $4.40 | $4.40 | 348,358 |
| 2024-02-20 | $4.41 | $4.43 | $4.38 | $4.41 | $4.36 | 451,971 |
| 2024-02-16 | $4.42 | $4.44 | $4.36 | $4.37 | $4.32 | 421,073 |
| 2024-02-15 | $4.45 | $4.48 | $4.42 | $4.43 | $4.38 | 228,227 |
| 2024-02-14 | $4.47 | $4.48 | $4.43 | $4.44 | $4.39 | 247,072 |
| 2024-02-13 | $4.49 | $4.52 | $4.45 | $4.47 | $4.42 | 280,925 |
| 2024-02-12 | $4.51 | $4.53 | $4.49 | $4.51 | $4.46 | 306,460 |
| 2024-02-09 | $4.50 | $4.53 | $4.48 | $4.49 | $4.49 | 178,587 |
| 2024-02-08 | $4.54 | $4.55 | $4.47 | $4.48 | $4.48 | 229,307 |
| 2024-02-07 | $4.51 | $4.55 | $4.50 | $4.53 | $4.53 | 231,680 |
| 2024-02-06 | $4.51 | $4.54 | $4.46 | $4.50 | $4.50 | 569,437 |
| 2024-02-05 | $4.57 | $4.57 | $4.51 | $4.52 | $4.52 | 265,195 |
| 2024-02-02 | $4.52 | $4.60 | $4.52 | $4.55 | $4.55 | 328,086 |
| 2024-02-01 | $4.58 | $4.64 | $4.55 | $4.58 | $4.58 | 292,253 |
| 2024-01-31 | $4.46 | $4.59 | $4.46 | $4.58 | $4.58 | 551,806 |
| 2024-01-30 | $4.51 | $4.51 | $4.45 | $4.45 | $4.45 | 234,610 |
| 2024-01-29 | $4.44 | $4.50 | $4.42 | $4.49 | $4.49 | 268,745 |
| 2024-01-26 | $4.51 | $4.54 | $4.43 | $4.45 | $4.45 | 755,297 |
| 2024-01-25 | $4.49 | $4.66 | $4.47 | $4.64 | $4.64 | 389,017 |
| 2024-01-24 | $4.44 | $4.48 | $4.43 | $4.48 | $4.48 | 503,431 |
| 2024-01-23 | $4.64 | $4.64 | $4.40 | $4.41 | $4.41 | 712,885 |
| 2024-01-22 | $4.68 | $4.71 | $4.64 | $4.67 | $4.62 | 727,808 |
| 2024-01-19 | $4.83 | $4.85 | $4.67 | $4.67 | $4.62 | 1,973,424 |
| 2024-01-18 | $4.91 | $4.93 | $4.88 | $4.90 | $4.85 | 118,451 |
| 2024-01-17 | $4.85 | $4.93 | $4.85 | $4.90 | $4.85 | 120,677 |
| 2024-01-16 | $4.90 | $4.93 | $4.86 | $4.86 | $4.81 | 127,971 |
| 2024-01-12 | $4.88 | $4.93 | $4.87 | $4.90 | $4.90 | 114,770 |
| 2024-01-11 | $4.88 | $4.93 | $4.87 | $4.91 | $4.91 | 160,283 |
| 2024-01-10 | $4.85 | $4.91 | $4.85 | $4.90 | $4.90 | 120,643 |
| 2024-01-09 | $4.89 | $4.95 | $4.85 | $4.87 | $4.87 | 182,999 |
| 2024-01-08 | $4.93 | $4.97 | $4.90 | $4.92 | $4.92 | 171,972 |
| 2024-01-05 | $4.95 | $4.96 | $4.91 | $4.94 | $4.94 | 123,008 |
| 2024-01-04 | $4.94 | $4.97 | $4.94 | $4.95 | $4.95 | 145,237 |
| 2024-01-03 | $4.97 | $4.99 | $4.94 | $4.95 | $4.95 | 96,544 |
| 2024-01-02 | $4.96 | $5.01 | $4.95 | $4.99 | $4.99 | 191,920 |
| 2023-12-29 | $4.93 | $5.00 | $4.90 | $4.96 | $4.96 | 486,261 |
| 2023-12-28 | $4.88 | $4.91 | $4.85 | $4.90 | $4.90 | 117,588 |
| 2023-12-27 | $4.86 | $4.94 | $4.86 | $4.87 | $4.87 | 239,259 |
| 2023-12-26 | $4.83 | $4.90 | $4.82 | $4.86 | $4.86 | 151,241 |
| 2023-12-22 | $4.82 | $4.85 | $4.79 | $4.80 | $4.80 | 200,256 |
| 2023-12-21 | $4.89 | $4.91 | $4.77 | $4.82 | $4.82 | 380,333 |
| 2023-12-20 | $4.95 | $4.98 | $4.75 | $4.85 | $4.85 | 372,061 |
| 2023-12-19 | $4.98 | $5.06 | $4.98 | $4.98 | $4.93 | 188,298 |
| 2023-12-18 | $5.00 | $5.04 | $4.97 | $4.98 | $4.93 | 265,705 |
| 2023-12-15 | $4.95 | $5.00 | $4.93 | $4.96 | $4.96 | 143,660 |
| 2023-12-14 | $4.87 | $4.94 | $4.87 | $4.92 | $4.92 | 162,233 |
| 2023-12-13 | $4.85 | $4.88 | $4.80 | $4.86 | $4.86 | 233,544 |
| 2023-12-12 | $4.80 | $4.85 | $4.79 | $4.85 | $4.85 | 172,359 |
| 2023-12-11 | $4.74 | $4.80 | $4.74 | $4.78 | $4.78 | 126,593 |
| 2023-12-08 | $4.82 | $4.84 | $4.74 | $4.74 | $4.74 | 168,554 |
| 2023-12-07 | $4.84 | $4.86 | $4.82 | $4.84 | $4.84 | 97,812 |
| 2023-12-06 | $4.87 | $4.88 | $4.76 | $4.81 | $4.81 | 281,151 |
| 2023-12-05 | $4.79 | $4.85 | $4.78 | $4.85 | $4.85 | 241,672 |
| 2023-12-04 | $4.72 | $4.80 | $4.72 | $4.78 | $4.78 | 252,275 |
| 2023-12-01 | $4.65 | $4.77 | $4.62 | $4.75 | $4.75 | 369,150 |
| 2023-11-30 | $4.65 | $4.65 | $4.58 | $4.63 | $4.63 | 157,103 |
| 2023-11-29 | $4.58 | $4.66 | $4.56 | $4.63 | $4.63 | 319,811 |
| 2023-11-28 | $4.56 | $4.57 | $4.54 | $4.56 | $4.56 | 176,705 |
| 2023-11-27 | $4.57 | $4.57 | $4.53 | $4.54 | $4.54 | 117,584 |
| 2023-11-24 | $4.57 | $4.58 | $4.53 | $4.56 | $4.56 | 86,662 |
| 2023-11-22 | $4.58 | $4.60 | $4.52 | $4.55 | $4.55 | 173,989 |
| 2023-11-21 | $4.55 | $4.61 | $4.53 | $4.57 | $4.57 | 121,662 |
| 2023-11-20 | $4.58 | $4.59 | $4.56 | $4.59 | $4.54 | 155,638 |
| 2023-11-17 | $4.58 | $4.58 | $4.53 | $4.57 | $4.52 | 204,677 |
| 2023-11-16 | $4.50 | $4.57 | $4.50 | $4.54 | $4.49 | 165,950 |
| 2023-11-15 | $4.53 | $4.55 | $4.49 | $4.50 | $4.45 | 106,900 |
| 2023-11-14 | $4.46 | $4.53 | $4.46 | $4.52 | $4.47 | 203,568 |
| 2023-11-13 | $4.43 | $4.44 | $4.41 | $4.43 | $4.38 | 131,657 |
| 2023-11-10 | $4.45 | $4.48 | $4.41 | $4.44 | $4.44 | 203,797 |
| 2023-11-09 | $4.50 | $4.51 | $4.40 | $4.43 | $4.43 | 228,060 |
| 2023-11-08 | $4.49 | $4.51 | $4.48 | $4.50 | $4.50 | 75,355 |
| 2023-11-07 | $4.46 | $4.49 | $4.45 | $4.49 | $4.49 | 110,492 |
| 2023-11-06 | $4.49 | $4.50 | $4.42 | $4.46 | $4.46 | 118,536 |
| 2023-11-03 | $4.44 | $4.55 | $4.44 | $4.52 | $4.52 | 225,631 |
| 2023-11-02 | $4.36 | $4.44 | $4.34 | $4.41 | $4.41 | 258,933 |
| 2023-11-01 | $4.20 | $4.31 | $4.19 | $4.31 | $4.31 | 384,631 |
| 2023-10-31 | $4.18 | $4.21 | $4.17 | $4.18 | $4.18 | 196,054 |
| 2023-10-30 | $4.19 | $4.23 | $4.19 | $4.19 | $4.19 | 152,239 |
| 2023-10-27 | $4.21 | $4.21 | $4.16 | $4.19 | $4.19 | 150,658 |
| 2023-10-26 | $4.21 | $4.23 | $4.20 | $4.22 | $4.22 | 101,075 |
| 2023-10-25 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 132,193 |
| 2023-10-24 | $4.24 | $4.31 | $4.24 | $4.31 | $4.31 | 124,573 |
| 2023-10-23 | $4.25 | $4.34 | $4.23 | $4.23 | $4.23 | 168,924 |
| 2023-10-20 | $4.35 | $4.37 | $4.35 | $4.35 | $4.30 | 113,645 |
| 2023-10-19 | $4.36 | $4.39 | $4.35 | $4.36 | $4.31 | 163,049 |
| 2023-10-18 | $4.39 | $4.41 | $4.37 | $4.39 | $4.33 | 175,423 |
| 2023-10-17 | $4.39 | $4.41 | $4.37 | $4.39 | $4.34 | 124,727 |
| 2023-10-16 | $4.37 | $4.40 | $4.37 | $4.39 | $4.34 | 277,443 |
| 2023-10-13 | $4.45 | $4.45 | $4.43 | $4.44 | $4.38 | 62,996 |
| 2023-10-12 | $4.43 | $4.44 | $4.40 | $4.43 | $4.38 | 127,598 |
| 2023-10-11 | $4.43 | $4.47 | $4.43 | $4.45 | $4.40 | 148,268 |
| 2023-10-10 | $4.39 | $4.43 | $4.38 | $4.42 | $4.37 | 92,697 |
| 2023-10-09 | $4.36 | $4.41 | $4.36 | $4.41 | $4.36 | 74,809 |
| 2023-10-06 | $4.36 | $4.39 | $4.34 | $4.39 | $4.34 | 206,702 |
| 2023-10-05 | $4.39 | $4.42 | $4.35 | $4.37 | $4.32 | 126,976 |
| 2023-10-04 | $4.39 | $4.42 | $4.36 | $4.41 | $4.36 | 186,673 |
| 2023-10-03 | $4.41 | $4.45 | $4.39 | $4.41 | $4.36 | 303,699 |
| 2023-10-02 | $4.48 | $4.57 | $4.40 | $4.43 | $4.38 | 262,353 |
| 2023-09-29 | $4.50 | $4.50 | $4.45 | $4.46 | $4.41 | 164,310 |
| 2023-09-28 | $4.40 | $4.47 | $4.38 | $4.47 | $4.42 | 245,348 |
| 2023-09-27 | $4.43 | $4.46 | $4.32 | $4.38 | $4.33 | 375,730 |
| 2023-09-26 | $4.49 | $4.51 | $4.43 | $4.43 | $4.38 | 187,111 |
| 2023-09-25 | $4.62 | $4.62 | $4.50 | $4.50 | $4.50 | 283,738 |
| 2023-09-22 | $4.64 | $4.65 | $4.62 | $4.62 | $4.62 | 75,786 |
| 2023-09-21 | $4.63 | $4.66 | $4.63 | $4.64 | $4.64 | 36,986 |
| 2023-09-20 | $4.71 | $4.76 | $4.67 | $4.67 | $4.62 | 176,064 |
| 2023-09-19 | $4.71 | $4.73 | $4.71 | $4.72 | $4.67 | 98,899 |
| 2023-09-18 | $4.71 | $4.76 | $4.69 | $4.74 | $4.69 | 126,435 |
| 2023-09-15 | $4.73 | $4.75 | $4.70 | $4.70 | $4.65 | 117,233 |
| 2023-09-14 | $4.76 | $4.78 | $4.74 | $4.75 | $4.70 | 162,709 |
| 2023-09-13 | $4.75 | $4.77 | $4.75 | $4.76 | $4.71 | 124,239 |
| 2023-09-12 | $4.79 | $4.79 | $4.73 | $4.75 | $4.70 | 170,215 |
| 2023-09-11 | $4.87 | $4.87 | $4.78 | $4.80 | $4.75 | 155,238 |
| 2023-09-08 | $4.86 | $4.89 | $4.83 | $4.87 | $4.82 | 178,287 |
| 2023-09-07 | $4.86 | $4.87 | $4.84 | $4.87 | $4.82 | 86,112 |
| 2023-09-06 | $4.89 | $4.90 | $4.85 | $4.86 | $4.86 | 147,917 |
| 2023-09-05 | $4.90 | $4.92 | $4.87 | $4.91 | $4.91 | 208,003 |
| 2023-09-01 | $4.86 | $4.91 | $4.83 | $4.89 | $4.89 | 248,459 |
| 2023-08-31 | $4.85 | $4.86 | $4.81 | $4.84 | $4.84 | 71,529 |
| 2023-08-30 | $4.85 | $4.86 | $4.84 | $4.86 | $4.86 | 106,468 |
| 2023-08-29 | $4.79 | $4.84 | $4.78 | $4.83 | $4.83 | 101,757 |
| 2023-08-28 | $4.78 | $4.81 | $4.76 | $4.80 | $4.80 | 166,722 |
| 2023-08-25 | $4.75 | $4.79 | $4.75 | $4.75 | $4.75 | 65,986 |
| 2023-08-24 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 88,540 |
| 2023-08-23 | $4.78 | $4.80 | $4.77 | $4.80 | $4.80 | 133,346 |
| 2023-08-22 | $4.82 | $4.83 | $4.79 | $4.80 | $4.75 | 120,151 |
| 2023-08-21 | $4.84 | $4.85 | $4.80 | $4.80 | $4.75 | 140,813 |
| 2023-08-18 | $4.76 | $4.84 | $4.75 | $4.82 | $4.77 | 141,250 |
| 2023-08-17 | $4.87 | $4.89 | $4.75 | $4.75 | $4.70 | 362,015 |
| 2023-08-16 | $5.03 | $5.03 | $4.92 | $4.92 | $4.87 | 127,019 |
| 2023-08-15 | $5.07 | $5.08 | $5.02 | $5.05 | $5.00 | 84,413 |
| 2023-08-14 | $5.07 | $5.07 | $5.05 | $5.07 | $5.02 | 92,195 |
| 2023-08-11 | $5.03 | $5.06 | $5.02 | $5.06 | $5.01 | 95,552 |
| 2023-08-10 | $5.02 | $5.03 | $4.99 | $5.01 | $4.96 | 208,504 |
| 2023-08-09 | $5.00 | $5.01 | $4.99 | $5.01 | $4.96 | 230,585 |
| 2023-08-08 | $4.98 | $4.99 | $4.97 | $4.99 | $4.94 | 118,635 |
| 2023-08-07 | $4.96 | $4.99 | $4.96 | $4.97 | $4.92 | 196,386 |
| 2023-08-04 | $4.93 | $4.98 | $4.92 | $4.95 | $4.90 | 349,573 |
| 2023-08-03 | $4.90 | $4.94 | $4.86 | $4.91 | $4.91 | 184,497 |
| 2023-08-02 | $4.95 | $4.95 | $4.90 | $4.92 | $4.92 | 234,360 |
| 2023-08-01 | $4.94 | $4.98 | $4.90 | $4.96 | $4.96 | 229,466 |
| 2023-07-31 | $4.93 | $4.95 | $4.93 | $4.93 | $4.93 | 182,097 |
| 2023-07-28 | $4.93 | $4.93 | $4.90 | $4.92 | $4.92 | 141,256 |
| 2023-07-27 | $4.86 | $4.89 | $4.85 | $4.89 | $4.89 | 140,948 |
| 2023-07-26 | $4.88 | $4.89 | $4.85 | $4.87 | $4.87 | 114,672 |
| 2023-07-25 | $4.83 | $4.87 | $4.82 | $4.87 | $4.87 | 107,424 |
| 2023-07-24 | $4.85 | $4.87 | $4.81 | $4.83 | $4.83 | 248,453 |
| 2023-07-21 | $4.92 | $4.92 | $4.85 | $4.86 | $4.86 | 120,876 |
| 2023-07-20 | $4.95 | $4.96 | $4.91 | $4.95 | $4.90 | 99,924 |
| 2023-07-19 | $4.96 | $4.96 | $4.94 | $4.96 | $4.91 | 89,803 |
| 2023-07-18 | $4.96 | $4.96 | $4.93 | $4.94 | $4.89 | 156,142 |
| 2023-07-17 | $4.95 | $4.96 | $4.94 | $4.95 | $4.90 | 89,133 |
| 2023-07-14 | $4.95 | $4.96 | $4.92 | $4.94 | $4.89 | 119,757 |
| 2023-07-13 | $4.95 | $4.95 | $4.93 | $4.94 | $4.89 | 78,442 |
| 2023-07-12 | $4.94 | $4.94 | $4.90 | $4.92 | $4.87 | 150,367 |
| 2023-07-11 | $4.89 | $4.92 | $4.87 | $4.92 | $4.87 | 129,720 |
| 2023-07-10 | $4.83 | $4.89 | $4.83 | $4.87 | $4.82 | 137,899 |
| 2023-07-07 | $4.84 | $4.88 | $4.83 | $4.85 | $4.80 | 138,718 |
| 2023-07-06 | $4.87 | $4.87 | $4.82 | $4.85 | $4.80 | 153,259 |
| 2023-07-05 | $4.89 | $4.92 | $4.89 | $4.90 | $4.85 | 109,994 |
| 2023-07-03 | $4.88 | $4.92 | $4.88 | $4.89 | $4.84 | 148,344 |
| 2023-06-30 | $4.88 | $4.88 | $4.85 | $4.88 | $4.83 | 73,775 |
| 2023-06-29 | $4.87 | $4.88 | $4.85 | $4.86 | $4.81 | 94,451 |
| 2023-06-28 | $4.83 | $4.88 | $4.80 | $4.87 | $4.82 | 138,061 |
| 2023-06-27 | $4.83 | $4.83 | $4.80 | $4.83 | $4.78 | 77,621 |
| 2023-06-26 | $4.78 | $4.84 | $4.78 | $4.81 | $4.76 | 147,202 |
| 2023-06-23 | $4.82 | $4.84 | $4.79 | $4.80 | $4.80 | 129,865 |
| 2023-06-22 | $4.83 | $4.86 | $4.82 | $4.82 | $4.82 | 122,399 |
| 2023-06-21 | $4.91 | $4.93 | $4.89 | $4.91 | $4.86 | 163,310 |
| 2023-06-20 | $4.91 | $4.93 | $4.91 | $4.93 | $4.88 | 92,849 |
| 2023-06-16 | $4.93 | $4.95 | $4.91 | $4.91 | $4.86 | 122,987 |
| 2023-06-15 | $4.91 | $4.93 | $4.89 | $4.91 | $4.86 | 83,729 |
| 2023-06-14 | $4.86 | $4.91 | $4.85 | $4.89 | $4.84 | 102,033 |
| 2023-06-13 | $4.84 | $4.85 | $4.82 | $4.85 | $4.80 | 147,174 |
| 2023-06-12 | $4.85 | $4.85 | $4.82 | $4.84 | $4.79 | 104,275 |
| 2023-06-09 | $4.85 | $4.85 | $4.83 | $4.84 | $4.79 | 55,654 |
| 2023-06-08 | $4.84 | $4.85 | $4.83 | $4.85 | $4.80 | 56,011 |
| 2023-06-07 | $4.78 | $4.84 | $4.78 | $4.83 | $4.78 | 99,910 |
| 2023-06-06 | $4.78 | $4.80 | $4.76 | $4.79 | $4.74 | 110,546 |
| 2023-06-05 | $4.69 | $4.74 | $4.68 | $4.74 | $4.74 | 130,246 |
| 2023-06-02 | $4.64 | $4.73 | $4.62 | $4.71 | $4.71 | 259,934 |
| 2023-06-01 | $4.55 | $4.62 | $4.52 | $4.62 | $4.62 | 231,345 |
| 2023-05-31 | $4.48 | $4.50 | $4.47 | $4.50 | $4.50 | 79,348 |
| 2023-05-30 | $4.49 | $4.50 | $4.46 | $4.48 | $4.48 | 147,088 |
| 2023-05-26 | $4.41 | $4.47 | $4.39 | $4.47 | $4.47 | 143,800 |
| 2023-05-25 | $4.43 | $4.43 | $4.38 | $4.39 | $4.39 | 158,754 |
| 2023-05-24 | $4.43 | $4.43 | $4.39 | $4.41 | $4.41 | 125,247 |
| 2023-05-23 | $4.45 | $4.46 | $4.42 | $4.42 | $4.42 | 119,096 |
| 2023-05-22 | $4.47 | $4.51 | $4.47 | $4.48 | $4.48 | 120,996 |
| 2023-05-19 | $4.53 | $4.55 | $4.50 | $4.52 | $4.47 | 185,076 |
| 2023-05-18 | $4.56 | $4.58 | $4.52 | $4.53 | $4.48 | 130,193 |
| 2023-05-17 | $4.55 | $4.59 | $4.52 | $4.55 | $4.50 | 277,362 |
| 2023-05-16 | $4.61 | $4.63 | $4.54 | $4.55 | $4.50 | 192,226 |
| 2023-05-15 | $4.64 | $4.67 | $4.61 | $4.62 | $4.57 | 99,399 |
| 2023-05-12 | $4.67 | $4.68 | $4.60 | $4.61 | $4.61 | 118,036 |
| 2023-05-11 | $4.67 | $4.70 | $4.65 | $4.67 | $4.67 | 88,864 |
| 2023-05-10 | $4.74 | $4.74 | $4.67 | $4.67 | $4.67 | 137,693 |
| 2023-05-09 | $4.70 | $4.71 | $4.67 | $4.70 | $4.70 | 93,203 |
| 2023-05-08 | $4.72 | $4.76 | $4.68 | $4.69 | $4.69 | 128,561 |
| 2023-05-05 | $4.73 | $4.77 | $4.70 | $4.74 | $4.74 | 226,831 |
| 2023-05-04 | $4.69 | $4.73 | $4.62 | $4.67 | $4.67 | 263,330 |
| 2023-05-03 | $4.74 | $4.77 | $4.70 | $4.70 | $4.70 | 149,281 |
| 2023-05-02 | $4.79 | $4.83 | $4.73 | $4.75 | $4.75 | 178,841 |
| 2023-05-01 | $4.81 | $4.94 | $4.77 | $4.78 | $4.78 | 250,860 |
| 2023-04-28 | $4.79 | $4.84 | $4.78 | $4.79 | $4.79 | 158,213 |
| 2023-04-27 | $4.85 | $4.87 | $4.79 | $4.79 | $4.79 | 152,105 |
| 2023-04-26 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 80,758 |
| 2023-04-25 | $4.83 | $4.84 | $4.79 | $4.80 | $4.80 | 91,860 |
| 2023-04-24 | $4.83 | $4.90 | $4.83 | $4.87 | $4.87 | 79,562 |
| 2023-04-21 | $4.85 | $4.87 | $4.81 | $4.83 | $4.83 | 66,326 |
| 2023-04-20 | $4.88 | $4.90 | $4.85 | $4.87 | $4.87 | 123,097 |
| 2023-04-19 | $4.88 | $4.96 | $4.88 | $4.93 | $4.88 | 120,947 |
| 2023-04-18 | $4.94 | $4.95 | $4.90 | $4.93 | $4.88 | 101,372 |
| 2023-04-17 | $4.98 | $5.00 | $4.92 | $4.93 | $4.88 | 87,625 |
| 2023-04-14 | $4.96 | $4.98 | $4.90 | $4.95 | $4.90 | 88,178 |
| 2023-04-13 | $4.92 | $4.99 | $4.92 | $4.98 | $4.93 | 109,992 |
| 2023-04-12 | $4.93 | $4.96 | $4.92 | $4.93 | $4.88 | 68,815 |
| 2023-04-11 | $4.83 | $4.93 | $4.83 | $4.88 | $4.83 | 70,363 |
| 2023-04-10 | $4.80 | $4.86 | $4.79 | $4.85 | $4.80 | 119,978 |
| 2023-04-06 | $4.84 | $4.85 | $4.80 | $4.81 | $4.76 | 178,395 |
| 2023-04-05 | $4.84 | $4.85 | $4.78 | $4.84 | $4.79 | 124,021 |
| 2023-04-04 | $4.89 | $4.92 | $4.83 | $4.85 | $4.80 | 146,381 |
| 2023-04-03 | $4.90 | $4.98 | $4.86 | $4.90 | $4.85 | 209,278 |
| 2023-03-31 | $4.84 | $4.90 | $4.82 | $4.86 | $4.81 | 383,710 |
| 2023-03-30 | $4.86 | $4.89 | $4.82 | $4.83 | $4.78 | 177,507 |
| 2023-03-29 | $4.83 | $4.87 | $4.81 | $4.86 | $4.81 | 163,406 |
| 2023-03-28 | $4.79 | $4.85 | $4.77 | $4.83 | $4.78 | 101,249 |
| 2023-03-27 | $4.76 | $4.85 | $4.71 | $4.81 | $4.76 | 215,604 |
| 2023-03-24 | $4.76 | $4.83 | $4.69 | $4.74 | $4.69 | 236,859 |
| 2023-03-23 | $4.90 | $4.93 | $4.78 | $4.78 | $4.73 | 252,291 |
| 2023-03-22 | $5.10 | $5.11 | $4.95 | $4.95 | $4.85 | 118,530 |
| 2023-03-21 | $5.01 | $5.18 | $4.99 | $5.10 | $5.00 | 217,382 |
| 2023-03-20 | $4.98 | $5.02 | $4.94 | $5.00 | $4.90 | 182,223 |
| 2023-03-17 | $5.03 | $5.05 | $4.96 | $5.00 | $4.90 | 155,801 |
| 2023-03-16 | $5.02 | $5.09 | $4.94 | $5.06 | $4.96 | 139,319 |
| 2023-03-15 | $5.09 | $5.09 | $5.01 | $5.05 | $4.95 | 199,393 |
| 2023-03-14 | $5.18 | $5.19 | $5.07 | $5.14 | $5.04 | 354,267 |
| 2023-03-13 | $5.13 | $5.18 | $5.04 | $5.13 | $5.03 | 204,829 |
| 2023-03-10 | $5.14 | $5.18 | $5.12 | $5.17 | $5.07 | 319,005 |
| 2023-03-09 | $5.23 | $5.24 | $5.12 | $5.12 | $5.02 | 143,681 |
| 2023-03-08 | $5.26 | $5.28 | $5.21 | $5.23 | $5.13 | 121,457 |
| 2023-03-07 | $5.30 | $5.32 | $5.27 | $5.28 | $5.17 | 163,243 |
| 2023-03-06 | $5.35 | $5.36 | $5.31 | $5.32 | $5.21 | 237,652 |
| 2023-03-03 | $5.30 | $5.35 | $5.30 | $5.32 | $5.21 | 129,841 |
| 2023-03-02 | $5.33 | $5.35 | $5.28 | $5.30 | $5.19 | 111,622 |
| 2023-03-01 | $5.38 | $5.42 | $5.34 | $5.38 | $5.27 | 349,223 |
| 2023-02-28 | $5.39 | $5.41 | $5.32 | $5.36 | $5.25 | 152,623 |
| 2023-02-27 | $5.34 | $5.42 | $5.32 | $5.36 | $5.25 | 173,941 |
| 2023-02-24 | $5.29 | $5.32 | $5.27 | $5.31 | $5.20 | 193,537 |
| 2023-02-23 | $5.30 | $5.34 | $5.28 | $5.32 | $5.21 | 162,474 |
| 2023-02-22 | $5.24 | $5.30 | $5.20 | $5.26 | $5.15 | 238,855 |
| 2023-02-21 | $5.38 | $5.40 | $5.24 | $5.27 | $5.16 | 182,821 |
| 2023-02-17 | $5.40 | $5.45 | $5.39 | $5.41 | $5.30 | 174,371 |
| 2023-02-16 | $5.50 | $5.55 | $5.47 | $5.47 | $5.31 | 135,432 |
| 2023-02-15 | $5.53 | $5.56 | $5.50 | $5.54 | $5.38 | 111,766 |
| 2023-02-14 | $5.57 | $5.59 | $5.52 | $5.56 | $5.40 | 115,826 |
| 2023-02-13 | $5.55 | $5.60 | $5.54 | $5.60 | $5.44 | 97,349 |
| 2023-02-10 | $5.56 | $5.58 | $5.52 | $5.57 | $5.41 | 100,602 |
| 2023-02-09 | $5.64 | $5.65 | $5.57 | $5.58 | $5.42 | 86,657 |
| 2023-02-08 | $5.65 | $5.66 | $5.56 | $5.62 | $5.46 | 115,822 |
| 2023-02-07 | $5.58 | $5.64 | $5.56 | $5.64 | $5.48 | 165,605 |
| 2023-02-06 | $5.66 | $5.67 | $5.58 | $5.60 | $5.60 | 101,339 |
| 2023-02-03 | $5.64 | $5.71 | $5.63 | $5.69 | $5.69 | 152,895 |
| 2023-02-02 | $5.63 | $5.69 | $5.63 | $5.69 | $5.69 | 225,306 |
| 2023-02-01 | $5.53 | $5.59 | $5.51 | $5.59 | $5.59 | 267,309 |
| 2023-01-31 | $5.53 | $5.53 | $5.46 | $5.51 | $5.51 | 154,640 |
| 2023-01-30 | $5.54 | $5.56 | $5.50 | $5.50 | $5.50 | 118,421 |
| 2023-01-27 | $5.54 | $5.54 | $5.49 | $5.54 | $5.54 | 110,291 |
| 2023-01-26 | $5.54 | $5.55 | $5.49 | $5.53 | $5.53 | 101,366 |
| 2023-01-25 | $5.48 | $5.52 | $5.43 | $5.49 | $5.49 | 124,689 |
| 2023-01-24 | $5.48 | $5.51 | $5.43 | $5.48 | $5.48 | 207,793 |
| 2023-01-23 | $5.50 | $5.51 | $5.45 | $5.50 | $5.50 | 194,364 |
| 2023-01-20 | $5.57 | $5.57 | $5.53 | $5.53 | $5.48 | 197,083 |
| 2023-01-19 | $5.52 | $5.56 | $5.50 | $5.53 | $5.48 | 104,135 |
| 2023-01-18 | $5.53 | $5.55 | $5.48 | $5.53 | $5.48 | 287,393 |
| 2023-01-17 | $5.49 | $5.51 | $5.44 | $5.48 | $5.43 | 275,720 |
| 2023-01-13 | $5.46 | $5.53 | $5.42 | $5.51 | $5.46 | 201,975 |
| 2023-01-12 | $5.43 | $5.48 | $5.36 | $5.46 | $5.41 | 261,704 |
| 2023-01-11 | $5.35 | $5.43 | $5.33 | $5.40 | $5.35 | 136,838 |
| 2023-01-10 | $5.29 | $5.35 | $5.25 | $5.33 | $5.28 | 189,796 |
| 2023-01-09 | $5.25 | $5.30 | $5.24 | $5.27 | $5.22 | 114,327 |
| 2023-01-06 | $5.13 | $5.25 | $5.12 | $5.23 | $5.18 | 153,926 |
| 2023-01-05 | $5.12 | $5.14 | $5.05 | $5.11 | $5.06 | 197,037 |
| 2023-01-04 | $5.08 | $5.14 | $5.07 | $5.13 | $5.08 | 138,998 |
| 2023-01-03 | $4.95 | $5.06 | $4.92 | $5.04 | $5.00 | 308,060 |
| 2022-12-30 | $5.06 | $5.09 | $4.84 | $4.84 | $4.80 | 1,085,676 |
| 2022-12-29 | $4.97 | $5.06 | $4.95 | $5.05 | $5.01 | 478,305 |
| 2022-12-28 | $5.03 | $5.04 | $4.91 | $4.93 | $4.89 | 366,360 |
| 2022-12-27 | $5.06 | $5.09 | $5.00 | $5.00 | $4.96 | 326,332 |
| 2022-12-23 | $5.08 | $5.10 | $5.06 | $5.09 | $5.05 | 167,764 |
| 2022-12-22 | $5.17 | $5.17 | $5.05 | $5.07 | $5.03 | 186,489 |
| 2022-12-21 | $5.18 | $5.25 | $5.16 | $5.19 | $5.14 | 183,521 |
| 2022-12-20 | $5.11 | $5.28 | $5.10 | $5.22 | $5.13 | 229,668 |
| 2022-12-19 | $5.12 | $5.17 | $5.07 | $5.11 | $5.02 | 196,628 |
| 2022-12-16 | $5.22 | $5.23 | $5.11 | $5.14 | $5.05 | 185,722 |
| 2022-12-15 | $5.23 | $5.26 | $5.19 | $5.23 | $5.14 | 130,848 |
| 2022-12-14 | $5.26 | $5.30 | $5.22 | $5.23 | $5.14 | 204,046 |
| 2022-12-13 | $5.27 | $5.28 | $5.23 | $5.25 | $5.15 | 237,967 |
| 2022-12-12 | $5.12 | $5.17 | $5.09 | $5.17 | $5.08 | 270,755 |
| 2022-12-09 | $5.14 | $5.18 | $5.09 | $5.09 | $5.00 | 304,208 |
| 2022-12-08 | $5.22 | $5.24 | $5.17 | $5.20 | $5.11 | 218,025 |
| 2022-12-07 | $5.23 | $5.23 | $5.17 | $5.21 | $5.12 | 121,210 |
| 2022-12-06 | $5.17 | $5.23 | $5.16 | $5.23 | $5.14 | 350,801 |
| 2022-12-05 | $5.23 | $5.23 | $5.11 | $5.14 | $5.05 | 145,044 |
| 2022-12-02 | $5.23 | $5.28 | $5.22 | $5.24 | $5.15 | 176,830 |
| 2022-12-01 | $5.28 | $5.35 | $5.22 | $5.28 | $5.18 | 402,684 |
| 2022-11-30 | $5.12 | $5.26 | $5.12 | $5.23 | $5.14 | 248,719 |
| 2022-11-29 | $5.01 | $5.13 | $5.01 | $5.09 | $5.00 | 288,340 |
| 2022-11-28 | $5.11 | $5.13 | $5.02 | $5.04 | $4.95 | 249,179 |
| 2022-11-25 | $5.14 | $5.14 | $5.06 | $5.12 | $5.03 | 90,705 |
| 2022-11-23 | $5.26 | $5.26 | $5.10 | $5.14 | $5.05 | 228,440 |
| 2022-11-22 | $5.09 | $5.28 | $5.06 | $5.26 | $5.16 | 232,027 |
| 2022-11-21 | $5.05 | $5.08 | $5.00 | $5.07 | $4.98 | 187,409 |
| 2022-11-18 | $5.01 | $5.09 | $4.98 | $5.08 | $4.94 | 505,467 |
| 2022-11-17 | $4.89 | $5.02 | $4.89 | $4.98 | $4.84 | 415,067 |
| 2022-11-16 | $4.88 | $4.97 | $4.87 | $4.91 | $4.77 | 323,465 |
| 2022-11-15 | $4.84 | $4.88 | $4.80 | $4.87 | $4.74 | 150,411 |
| 2022-11-14 | $4.81 | $4.83 | $4.71 | $4.74 | $4.61 | 217,497 |
| 2022-11-11 | $4.81 | $4.82 | $4.77 | $4.80 | $4.67 | 149,230 |
| 2022-11-10 | $4.78 | $4.80 | $4.75 | $4.78 | $4.65 | 295,073 |
| 2022-11-09 | $4.71 | $4.71 | $4.64 | $4.65 | $4.52 | 192,032 |
| 2022-11-08 | $4.70 | $4.73 | $4.69 | $4.71 | $4.58 | 179,868 |
| 2022-11-07 | $4.67 | $4.72 | $4.65 | $4.69 | $4.56 | 268,306 |
| 2022-11-04 | $4.64 | $4.66 | $4.61 | $4.63 | $4.50 | 158,790 |
| 2022-11-03 | $4.64 | $4.67 | $4.57 | $4.59 | $4.46 | 166,432 |
| 2022-11-02 | $4.71 | $4.71 | $4.65 | $4.67 | $4.54 | 243,290 |
| 2022-11-01 | $4.64 | $4.69 | $4.57 | $4.68 | $4.55 | 289,859 |
| 2022-10-31 | $4.56 | $4.59 | $4.50 | $4.56 | $4.43 | 161,964 |
| 2022-10-28 | $4.48 | $4.57 | $4.48 | $4.56 | $4.43 | 205,141 |
| 2022-10-27 | $4.48 | $4.49 | $4.44 | $4.46 | $4.34 | 164,423 |
| 2022-10-26 | $4.44 | $4.46 | $4.43 | $4.46 | $4.34 | 339,180 |
| 2022-10-25 | $4.43 | $4.44 | $4.42 | $4.44 | $4.32 | 177,777 |
| 2022-10-24 | $4.41 | $4.42 | $4.35 | $4.40 | $4.28 | 259,539 |
| 2022-10-21 | $4.35 | $4.39 | $4.33 | $4.39 | $4.27 | 246,995 |
| 2022-10-20 | $4.46 | $4.46 | $4.39 | $4.43 | $4.26 | 289,117 |
| 2022-10-19 | $4.46 | $4.46 | $4.41 | $4.45 | $4.28 | 87,042 |
| 2022-10-18 | $4.41 | $4.47 | $4.40 | $4.46 | $4.29 | 230,267 |
| 2022-10-17 | $4.31 | $4.37 | $4.30 | $4.33 | $4.16 | 225,443 |
| 2022-10-14 | $4.31 | $4.32 | $4.24 | $4.24 | $4.24 | 167,920 |
| 2022-10-13 | $4.18 | $4.30 | $4.14 | $4.29 | $4.29 | 194,298 |
| 2022-10-12 | $4.33 | $4.38 | $4.24 | $4.28 | $4.28 | 362,539 |
| 2022-10-11 | $4.37 | $4.38 | $4.33 | $4.36 | $4.36 | 201,166 |
| 2022-10-10 | $4.43 | $4.43 | $4.33 | $4.35 | $4.35 | 120,206 |
| 2022-10-07 | $4.41 | $4.46 | $4.40 | $4.41 | $4.41 | 190,913 |
| 2022-10-06 | $4.60 | $4.60 | $4.45 | $4.46 | $4.46 | 183,876 |
| 2022-10-05 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 134,602 |
| 2022-10-04 | $4.58 | $4.68 | $4.57 | $4.67 | $4.67 | 231,873 |
| 2022-10-03 | $4.44 | $4.50 | $4.37 | $4.50 | $4.50 | 386,225 |
| 2022-09-30 | $4.51 | $4.53 | $4.36 | $4.36 | $4.36 | 558,359 |
| 2022-09-29 | $4.60 | $4.62 | $4.48 | $4.51 | $4.51 | 409,318 |
| 2022-09-28 | $4.56 | $4.69 | $4.55 | $4.63 | $4.63 | 157,652 |
| 2022-09-27 | $4.65 | $4.67 | $4.55 | $4.56 | $4.56 | 169,144 |
| 2022-09-26 | $4.71 | $4.78 | $4.59 | $4.60 | $4.60 | 336,828 |
| 2022-09-23 | $4.93 | $4.93 | $4.76 | $4.78 | $4.78 | 317,834 |
| 2022-09-22 | $5.10 | $5.12 | $4.84 | $4.94 | $4.94 | 519,866 |
| 2022-09-21 | $5.20 | $5.20 | $5.13 | $5.13 | $5.08 | 136,188 |
| 2022-09-20 | $5.23 | $5.25 | $5.19 | $5.19 | $5.14 | 84,859 |
| 2022-09-19 | $5.27 | $5.27 | $5.24 | $5.27 | $5.22 | 151,340 |
| 2022-09-16 | $5.30 | $5.30 | $5.26 | $5.29 | $5.24 | 97,559 |
| 2022-09-15 | $5.41 | $5.43 | $5.35 | $5.35 | $5.30 | 83,436 |
| 2022-09-14 | $5.39 | $5.45 | $5.36 | $5.43 | $5.38 | 104,352 |
| 2022-09-13 | $5.42 | $5.44 | $5.36 | $5.37 | $5.32 | 114,734 |
| 2022-09-12 | $5.43 | $5.50 | $5.43 | $5.47 | $5.42 | 82,360 |
| 2022-09-09 | $5.37 | $5.42 | $5.36 | $5.41 | $5.36 | 68,738 |
| 2022-09-08 | $5.33 | $5.37 | $5.27 | $5.34 | $5.29 | 64,754 |
| 2022-09-07 | $5.26 | $5.35 | $5.26 | $5.33 | $5.28 | 104,559 |
| 2022-09-06 | $5.46 | $5.47 | $5.26 | $5.27 | $5.22 | 197,528 |
| 2022-09-02 | $5.41 | $5.48 | $5.40 | $5.45 | $5.40 | 129,572 |
| 2022-09-01 | $5.42 | $5.55 | $5.35 | $5.40 | $5.35 | 182,074 |
| 2022-08-31 | $5.35 | $5.43 | $5.35 | $5.43 | $5.38 | 129,175 |
| 2022-08-30 | $5.48 | $5.55 | $5.35 | $5.35 | $5.30 | 166,466 |
| 2022-08-29 | $5.48 | $5.51 | $5.46 | $5.47 | $5.42 | 89,606 |
| 2022-08-26 | $5.54 | $5.57 | $5.50 | $5.55 | $5.55 | 139,797 |
| 2022-08-25 | $5.59 | $5.60 | $5.46 | $5.55 | $5.55 | 231,995 |
| 2022-08-24 | $5.47 | $5.55 | $5.46 | $5.55 | $5.55 | 141,807 |
| 2022-08-23 | $5.44 | $5.51 | $5.41 | $5.50 | $5.50 | 162,558 |
| 2022-08-22 | $5.52 | $5.57 | $5.46 | $5.48 | $5.43 | 178,404 |
| 2022-08-19 | $5.67 | $5.69 | $5.52 | $5.57 | $5.52 | 109,347 |
| 2022-08-18 | $5.70 | $5.70 | $5.62 | $5.66 | $5.61 | 92,738 |
| 2022-08-17 | $5.81 | $5.83 | $5.66 | $5.66 | $5.61 | 147,196 |
| 2022-08-16 | $5.93 | $5.94 | $5.82 | $5.83 | $5.78 | 141,809 |
| 2022-08-15 | $5.81 | $5.96 | $5.81 | $5.93 | $5.88 | 127,217 |
| 2022-08-12 | $5.77 | $5.85 | $5.77 | $5.79 | $5.74 | 116,302 |
| 2022-08-11 | $5.75 | $5.79 | $5.72 | $5.79 | $5.74 | 122,088 |
| 2022-08-10 | $5.60 | $5.71 | $5.58 | $5.70 | $5.65 | 148,656 |
| 2022-08-09 | $5.56 | $5.58 | $5.51 | $5.54 | $5.49 | 97,090 |
| 2022-08-08 | $5.59 | $5.66 | $5.50 | $5.54 | $5.49 | 134,976 |
| 2022-08-05 | $5.58 | $5.66 | $5.51 | $5.58 | $5.53 | 136,747 |
| 2022-08-04 | $5.58 | $5.65 | $5.55 | $5.58 | $5.53 | 124,251 |
| 2022-08-03 | $5.55 | $5.56 | $5.52 | $5.54 | $5.49 | 150,453 |
| 2022-08-02 | $5.49 | $5.55 | $5.49 | $5.52 | $5.47 | 159,711 |
| 2022-08-01 | $5.38 | $5.54 | $5.35 | $5.49 | $5.44 | 315,430 |
| 2022-07-29 | $5.40 | $5.40 | $5.31 | $5.36 | $5.31 | 232,116 |
| 2022-07-28 | $5.24 | $5.40 | $5.21 | $5.39 | $5.34 | 195,440 |
| 2022-07-27 | $5.08 | $5.24 | $5.08 | $5.19 | $5.14 | 107,678 |
| 2022-07-26 | $5.06 | $5.10 | $5.03 | $5.06 | $5.02 | 91,818 |
| 2022-07-25 | $5.13 | $5.18 | $5.07 | $5.08 | $5.04 | 212,659 |
| 2022-07-22 | $5.21 | $5.28 | $5.09 | $5.12 | $5.07 | 274,338 |
| 2022-07-21 | $5.34 | $5.34 | $5.22 | $5.22 | $5.17 | 206,458 |
| 2022-07-20 | $5.27 | $5.38 | $5.27 | $5.38 | $5.28 | 173,446 |
| 2022-07-19 | $5.26 | $5.31 | $5.22 | $5.25 | $5.16 | 245,730 |
| 2022-07-18 | $5.11 | $5.27 | $5.09 | $5.24 | $5.15 | 376,410 |
| 2022-07-15 | $5.10 | $5.11 | $5.06 | $5.09 | $5.00 | 153,850 |
| 2022-07-14 | $5.06 | $5.08 | $5.00 | $5.08 | $4.99 | 119,588 |
| 2022-07-13 | $5.06 | $5.15 | $5.02 | $5.11 | $5.02 | 148,152 |
| 2022-07-12 | $5.06 | $5.11 | $5.03 | $5.07 | $4.98 | 112,584 |
| 2022-07-11 | $5.04 | $5.05 | $5.03 | $5.04 | $4.95 | 109,341 |
| 2022-07-08 | $5.00 | $5.05 | $4.96 | $5.05 | $4.96 | 124,208 |
| 2022-07-07 | $5.01 | $5.05 | $4.99 | $5.00 | $4.91 | 100,915 |
| 2022-07-06 | $5.04 | $5.05 | $4.97 | $4.99 | $4.90 | 175,785 |
| 2022-07-05 | $5.03 | $5.07 | $4.98 | $4.99 | $4.90 | 374,978 |
| 2022-07-01 | $4.99 | $5.05 | $4.97 | $5.01 | $4.92 | 171,807 |
| 2022-06-30 | $4.91 | $4.99 | $4.89 | $4.93 | $4.84 | 557,045 |
| 2022-06-29 | $5.01 | $5.02 | $4.90 | $4.93 | $4.84 | 385,566 |
| 2022-06-28 | $5.10 | $5.14 | $4.97 | $5.00 | $4.91 | 161,656 |
| 2022-06-27 | $5.08 | $5.12 | $5.05 | $5.07 | $4.98 | 198,164 |
| 2022-06-24 | $5.05 | $5.12 | $5.03 | $5.10 | $5.01 | 122,329 |
| 2022-06-23 | $4.97 | $5.04 | $4.92 | $5.03 | $4.94 | 566,403 |
| 2022-06-22 | $4.93 | $5.01 | $4.88 | $4.94 | $4.85 | 198,131 |
| 2022-06-21 | $5.05 | $5.11 | $4.98 | $4.98 | $4.84 | 152,032 |
| 2022-06-17 | $5.06 | $5.11 | $4.98 | $4.98 | $4.84 | 206,728 |
| 2022-06-16 | $5.10 | $5.16 | $4.99 | $5.10 | $4.96 | 352,526 |
| 2022-06-15 | $5.08 | $5.15 | $5.04 | $5.15 | $5.01 | 757,913 |
| 2022-06-14 | $4.96 | $5.02 | $4.95 | $5.00 | $4.86 | 381,720 |
| 2022-06-13 | $5.10 | $5.10 | $4.87 | $4.95 | $4.81 | 762,374 |
| 2022-06-10 | $5.27 | $5.27 | $5.12 | $5.16 | $5.02 | 412,256 |
| 2022-06-09 | $5.37 | $5.39 | $5.24 | $5.31 | $5.16 | 122,280 |
| 2022-06-08 | $5.38 | $5.39 | $5.34 | $5.36 | $5.21 | 105,994 |
| 2022-06-07 | $5.38 | $5.38 | $5.30 | $5.37 | $5.22 | 139,690 |
| 2022-06-06 | $5.40 | $5.42 | $5.34 | $5.39 | $5.24 | 79,709 |
| 2022-06-03 | $5.40 | $5.41 | $5.36 | $5.38 | $5.23 | 68,598 |
| 2022-06-02 | $5.39 | $5.46 | $5.36 | $5.40 | $5.25 | 298,857 |
| 2022-06-01 | $5.41 | $5.49 | $5.35 | $5.36 | $5.21 | 240,977 |
| 2022-05-31 | $5.40 | $5.42 | $5.28 | $5.33 | $5.18 | 222,562 |
| 2022-05-27 | $5.31 | $5.43 | $5.31 | $5.39 | $5.24 | 333,257 |
| 2022-05-26 | $5.13 | $5.27 | $5.12 | $5.26 | $5.11 | 234,182 |
| 2022-05-25 | $5.05 | $5.11 | $5.05 | $5.09 | $4.95 | 169,198 |
| 2022-05-24 | $5.11 | $5.11 | $5.00 | $5.08 | $4.94 | 343,271 |
| 2022-05-23 | $5.11 | $5.12 | $5.05 | $5.10 | $4.96 | 199,745 |
| 2022-05-20 | $5.08 | $5.08 | $5.05 | $5.08 | $4.94 | 142,355 |
| 2022-05-19 | $5.07 | $5.14 | $5.04 | $5.10 | $4.91 | 155,873 |
| 2022-05-18 | $5.12 | $5.12 | $5.05 | $5.06 | $4.87 | 320,429 |
| 2022-05-17 | $5.18 | $5.18 | $5.09 | $5.13 | $4.94 | 258,157 |
| 2022-05-16 | $5.18 | $5.18 | $5.10 | $5.14 | $4.95 | 139,910 |
| 2022-05-13 | $5.16 | $5.16 | $5.11 | $5.15 | $4.96 | 182,619 |
| 2022-05-12 | $5.19 | $5.19 | $5.04 | $5.05 | $4.86 | 177,511 |
| 2022-05-11 | $5.11 | $5.22 | $5.09 | $5.18 | $4.99 | 711,380 |
| 2022-05-10 | $5.14 | $5.16 | $5.07 | $5.11 | $4.92 | 177,969 |
| 2022-05-09 | $5.13 | $5.18 | $5.10 | $5.10 | $4.91 | 349,977 |
| 2022-05-06 | $5.27 | $5.29 | $5.22 | $5.25 | $5.06 | 282,468 |
| 2022-05-05 | $5.35 | $5.35 | $5.23 | $5.26 | $5.06 | 273,326 |
| 2022-05-04 | $5.35 | $5.39 | $5.30 | $5.39 | $5.19 | 529,275 |
| 2022-05-03 | $5.32 | $5.36 | $5.26 | $5.34 | $5.14 | 344,020 |
| 2022-05-02 | $5.41 | $5.42 | $5.32 | $5.32 | $5.12 | 463,463 |
| 2022-04-29 | $5.35 | $5.38 | $5.31 | $5.38 | $5.18 | 276,275 |
| 2022-04-28 | $5.39 | $5.41 | $5.34 | $5.36 | $5.16 | 263,905 |
| 2022-04-27 | $5.43 | $5.45 | $5.34 | $5.40 | $5.20 | 305,776 |
| 2022-04-26 | $5.44 | $5.46 | $5.40 | $5.41 | $5.21 | 302,307 |
| 2022-04-25 | $5.39 | $5.48 | $5.22 | $5.45 | $5.25 | 485,172 |
| 2022-04-22 | $5.58 | $5.58 | $5.41 | $5.45 | $5.25 | 450,402 |
| 2022-04-21 | $5.63 | $5.63 | $5.54 | $5.58 | $5.37 | 475,009 |
| 2022-04-20 | $5.73 | $5.73 | $5.60 | $5.63 | $5.37 | 606,615 |
| 2022-04-19 | $5.63 | $5.71 | $5.59 | $5.68 | $5.42 | 374,484 |
| 2022-04-18 | $5.59 | $5.65 | $5.57 | $5.58 | $5.33 | 418,689 |
| 2022-04-14 | $5.67 | $5.69 | $5.59 | $5.59 | $5.34 | 199,536 |
| 2022-04-13 | $5.73 | $5.73 | $5.65 | $5.65 | $5.39 | 347,112 |
| 2022-04-12 | $5.72 | $5.78 | $5.70 | $5.78 | $5.52 | 208,808 |
| 2022-04-11 | $5.63 | $5.71 | $5.62 | $5.67 | $5.41 | 315,208 |
| 2022-04-08 | $5.66 | $5.71 | $5.66 | $5.68 | $5.42 | 264,069 |
| 2022-04-07 | $5.80 | $5.80 | $5.66 | $5.66 | $5.40 | 642,200 |
| 2022-04-06 | $5.99 | $6.00 | $5.88 | $5.96 | $5.69 | 682,882 |
| 2022-04-05 | $6.19 | $6.21 | $5.99 | $6.00 | $5.73 | 385,988 |
| 2022-04-04 | $6.18 | $6.21 | $6.15 | $6.20 | $5.92 | 658,612 |
| 2022-04-01 | $6.08 | $6.16 | $6.06 | $6.14 | $5.86 | 363,932 |
| 2022-03-31 | $5.98 | $6.06 | $5.97 | $6.02 | $5.75 | 564,097 |
| 2022-03-30 | $6.01 | $6.03 | $5.95 | $5.96 | $5.69 | 255,803 |
| 2022-03-29 | $5.91 | $6.03 | $5.91 | $6.00 | $5.73 | 810,668 |
| 2022-03-28 | $5.95 | $5.97 | $5.92 | $5.96 | $5.69 | 139,855 |
| 2022-03-25 | $6.00 | $6.01 | $5.93 | $5.97 | $5.70 | 177,640 |
| 2022-03-24 | $6.02 | $6.04 | $5.98 | $6.01 | $5.73 | 137,109 |
| 2022-03-23 | $6.09 | $6.11 | $6.01 | $6.02 | $5.75 | 266,328 |
| 2022-03-22 | $6.11 | $6.16 | $6.06 | $6.13 | $5.80 | 191,921 |
| 2022-03-21 | $6.16 | $6.22 | $6.08 | $6.09 | $5.77 | 161,099 |
| 2022-03-18 | $6.12 | $6.18 | $6.11 | $6.14 | $5.81 | 132,048 |
| 2022-03-17 | $6.05 | $6.12 | $6.03 | $6.12 | $5.80 | 256,356 |
| 2022-03-16 | $6.01 | $6.05 | $5.93 | $6.03 | $5.71 | 317,336 |
| 2022-03-15 | $5.86 | $5.94 | $5.85 | $5.94 | $5.62 | 218,313 |
| 2022-03-14 | $6.12 | $6.14 | $5.88 | $5.90 | $5.59 | 358,190 |
| 2022-03-11 | $6.16 | $6.18 | $6.05 | $6.10 | $5.78 | 136,445 |
| 2022-03-10 | $6.21 | $6.21 | $6.12 | $6.12 | $5.80 | 131,112 |
| 2022-03-09 | $6.23 | $6.24 | $6.20 | $6.21 | $5.88 | 67,026 |
| 2022-03-08 | $6.20 | $6.23 | $6.15 | $6.15 | $5.82 | 203,445 |
| 2022-03-07 | $6.34 | $6.34 | $6.20 | $6.22 | $5.89 | 156,917 |
| 2022-03-04 | $6.40 | $6.40 | $6.33 | $6.33 | $5.99 | 74,367 |
| 2022-03-03 | $6.44 | $6.45 | $6.38 | $6.39 | $6.05 | 84,578 |
| 2022-03-02 | $6.41 | $6.45 | $6.40 | $6.42 | $6.08 | 126,645 |
| 2022-03-01 | $6.44 | $6.44 | $6.34 | $6.39 | $6.05 | 192,606 |
| 2022-02-28 | $6.36 | $6.41 | $6.27 | $6.37 | $6.03 | 122,208 |
| 2022-02-25 | $6.20 | $6.39 | $6.20 | $6.37 | $6.03 | 208,991 |
| 2022-02-24 | $6.15 | $6.20 | $6.07 | $6.20 | $5.87 | 207,307 |
| 2022-02-23 | $6.25 | $6.31 | $6.20 | $6.21 | $5.88 | 216,497 |
| 2022-02-22 | $6.31 | $6.31 | $6.21 | $6.21 | $5.88 | 160,049 |
| 2022-02-18 | $6.34 | $6.37 | $6.30 | $6.35 | $6.01 | 202,447 |
| 2022-02-17 | $6.38 | $6.40 | $6.32 | $6.34 | $6.00 | 108,786 |
| 2022-02-16 | $6.40 | $6.44 | $6.36 | $6.41 | $6.02 | 183,067 |
| 2022-02-15 | $6.38 | $6.44 | $6.37 | $6.39 | $6.00 | 237,860 |
| 2022-02-14 | $6.36 | $6.40 | $6.25 | $6.30 | $5.92 | 309,118 |
| 2022-02-11 | $6.51 | $6.54 | $6.33 | $6.38 | $6.00 | 307,429 |
| 2022-02-10 | $6.54 | $6.58 | $6.47 | $6.49 | $6.10 | 205,593 |
| 2022-02-09 | $6.57 | $6.58 | $6.55 | $6.56 | $6.16 | 184,995 |
| 2022-02-08 | $6.55 | $6.58 | $6.51 | $6.55 | $6.15 | 247,595 |
| 2022-02-07 | $6.55 | $6.60 | $6.51 | $6.56 | $6.16 | 171,223 |
| 2022-02-04 | $6.50 | $6.58 | $6.50 | $6.55 | $6.15 | 213,419 |
| 2022-02-03 | $6.61 | $6.62 | $6.51 | $6.51 | $6.12 | 243,693 |
| 2022-02-02 | $6.76 | $6.79 | $6.63 | $6.63 | $6.23 | 268,863 |
| 2022-02-01 | $6.72 | $6.77 | $6.64 | $6.76 | $6.35 | 271,501 |
| 2022-01-31 | $6.55 | $6.71 | $6.52 | $6.70 | $6.30 | 208,272 |
| 2022-01-28 | $6.50 | $6.58 | $6.43 | $6.55 | $6.15 | 128,614 |
| 2022-01-27 | $6.47 | $6.52 | $6.46 | $6.48 | $6.09 | 141,241 |
| 2022-01-26 | $6.43 | $6.51 | $6.43 | $6.47 | $6.08 | 118,593 |
| 2022-01-25 | $6.30 | $6.44 | $6.27 | $6.43 | $6.04 | 206,443 |
| 2022-01-24 | $6.50 | $6.51 | $6.18 | $6.35 | $5.97 | 584,200 |
| 2022-01-21 | $6.73 | $6.75 | $6.53 | $6.54 | $6.15 | 403,661 |
| 2022-01-20 | $6.87 | $6.95 | $6.79 | $6.79 | $6.33 | 255,236 |
| 2022-01-19 | $6.87 | $6.88 | $6.81 | $6.85 | $6.39 | 246,995 |
| 2022-01-18 | $6.75 | $6.85 | $6.73 | $6.81 | $6.35 | 456,133 |
| 2022-01-14 | $6.76 | $6.79 | $6.73 | $6.73 | $6.28 | 191,861 |
| 2022-01-13 | $6.84 | $6.86 | $6.78 | $6.80 | $6.34 | 178,325 |
| 2022-01-12 | $6.83 | $6.85 | $6.80 | $6.81 | $6.35 | 172,887 |
| 2022-01-11 | $6.87 | $6.92 | $6.82 | $6.84 | $6.38 | 138,722 |
| 2022-01-10 | $6.90 | $6.91 | $6.81 | $6.87 | $6.41 | 192,475 |
| 2022-01-07 | $6.89 | $6.95 | $6.89 | $6.91 | $6.44 | 96,552 |
| 2022-01-06 | $6.90 | $7.02 | $6.90 | $6.90 | $6.44 | 206,999 |
| 2022-01-05 | $7.06 | $7.10 | $6.96 | $6.96 | $6.49 | 136,773 |
| 2022-01-04 | $7.06 | $7.13 | $7.06 | $7.09 | $6.61 | 178,210 |
| 2022-01-03 | $7.11 | $7.12 | $7.05 | $7.07 | $6.59 | 289,367 |
| 2021-12-31 | $6.92 | $7.26 | $6.91 | $7.16 | $6.68 | 954,131 |
| 2021-12-30 | $6.82 | $6.91 | $6.82 | $6.91 | $6.44 | 184,641 |
| 2021-12-29 | $6.87 | $6.88 | $6.81 | $6.84 | $6.38 | 142,880 |
| 2021-12-28 | $6.90 | $6.90 | $6.86 | $6.87 | $6.41 | 149,710 |
| 2021-12-27 | $6.81 | $6.89 | $6.81 | $6.88 | $6.42 | 186,454 |
| 2021-12-23 | $6.78 | $6.83 | $6.78 | $6.81 | $6.35 | 155,664 |
| 2021-12-22 | $6.70 | $6.77 | $6.64 | $6.77 | $6.31 | 513,123 |
| 2021-12-21 | $6.68 | $6.74 | $6.67 | $6.73 | $6.23 | 468,893 |
| 2021-12-20 | $6.69 | $6.74 | $6.68 | $6.68 | $6.19 | 190,149 |
| 2021-12-17 | $6.74 | $6.76 | $6.72 | $6.75 | $6.25 | 127,156 |
| 2021-12-16 | $6.81 | $6.83 | $6.72 | $6.76 | $6.26 | 173,515 |
| 2021-12-15 | $6.82 | $6.82 | $6.78 | $6.80 | $6.30 | 163,015 |
| 2021-12-14 | $6.81 | $6.83 | $6.80 | $6.83 | $6.32 | 117,740 |
| 2021-12-13 | $6.81 | $6.82 | $6.80 | $6.80 | $6.30 | 144,629 |
| 2021-12-10 | $6.84 | $6.85 | $6.80 | $6.83 | $6.32 | 119,252 |
| 2021-12-09 | $6.85 | $6.87 | $6.80 | $6.80 | $6.30 | 151,550 |
| 2021-12-08 | $6.90 | $6.91 | $6.81 | $6.84 | $6.33 | 206,451 |
| 2021-12-07 | $6.87 | $6.93 | $6.86 | $6.87 | $6.36 | 185,957 |
| 2021-12-06 | $6.82 | $6.85 | $6.81 | $6.84 | $6.33 | 107,880 |
| 2021-12-03 | $6.93 | $6.97 | $6.80 | $6.82 | $6.32 | 190,933 |
| 2021-12-02 | $6.97 | $7.01 | $6.92 | $6.92 | $6.41 | 203,905 |
| 2021-12-01 | $7.06 | $7.10 | $6.97 | $6.99 | $6.47 | 172,230 |
| 2021-11-30 | $7.03 | $7.06 | $7.00 | $7.00 | $6.48 | 83,725 |
| 2021-11-29 | $7.04 | $7.09 | $7.03 | $7.07 | $6.55 | 60,726 |
| 2021-11-26 | $7.07 | $7.07 | $6.98 | $7.05 | $6.53 | 75,618 |
| 2021-11-24 | $7.03 | $7.09 | $7.00 | $7.09 | $6.57 | 74,591 |
| 2021-11-23 | $7.08 | $7.08 | $7.01 | $7.03 | $6.51 | 114,424 |
| 2021-11-22 | $7.15 | $7.16 | $7.05 | $7.07 | $6.55 | 147,453 |
| 2021-11-19 | $7.20 | $7.21 | $7.12 | $7.14 | $6.61 | 101,827 |
| 2021-11-18 | $7.25 | $7.27 | $7.23 | $7.23 | $6.65 | 90,805 |
| 2021-11-17 | $7.28 | $7.28 | $7.22 | $7.23 | $6.65 | 113,761 |
| 2021-11-16 | $7.25 | $7.28 | $7.25 | $7.28 | $6.70 | 115,200 |
| 2021-11-15 | $7.30 | $7.30 | $7.24 | $7.25 | $6.67 | 121,567 |
| 2021-11-12 | $7.29 | $7.31 | $7.26 | $7.29 | $6.70 | 111,066 |
| 2021-11-11 | $7.28 | $7.29 | $7.27 | $7.27 | $6.69 | 40,201 |
| 2021-11-10 | $7.27 | $7.28 | $7.25 | $7.28 | $6.70 | 156,324 |
| 2021-11-09 | $7.25 | $7.26 | $7.23 | $7.25 | $6.67 | 114,843 |
| 2021-11-08 | $7.23 | $7.24 | $7.21 | $7.22 | $6.64 | 176,299 |
| 2021-11-05 | $7.28 | $7.28 | $7.22 | $7.22 | $6.64 | 271,004 |
| 2021-11-04 | $7.27 | $7.28 | $7.25 | $7.26 | $6.68 | 134,434 |
| 2021-11-03 | $7.28 | $7.28 | $7.25 | $7.25 | $6.67 | 149,517 |
| 2021-11-02 | $7.30 | $7.30 | $7.27 | $7.29 | $6.70 | 103,788 |
| 2021-11-01 | $7.31 | $7.35 | $7.27 | $7.30 | $6.71 | 153,210 |
| 2021-10-29 | $7.27 | $7.30 | $7.26 | $7.27 | $6.69 | 133,634 |
| 2021-10-28 | $7.28 | $7.30 | $7.26 | $7.26 | $6.68 | 96,876 |
| 2021-10-27 | $7.29 | $7.30 | $7.28 | $7.29 | $6.70 | 84,809 |
| 2021-10-26 | $7.30 | $7.30 | $7.26 | $7.27 | $6.69 | 103,562 |
| 2021-10-25 | $7.30 | $7.35 | $7.27 | $7.28 | $6.70 | 103,596 |
| 2021-10-22 | $7.27 | $7.29 | $7.24 | $7.29 | $6.70 | 115,717 |
| 2021-10-21 | $7.27 | $7.29 | $7.25 | $7.28 | $6.70 | 93,460 |
| 2021-10-20 | $7.30 | $7.31 | $7.28 | $7.30 | $6.67 | 129,248 |
| 2021-10-19 | $7.30 | $7.30 | $7.29 | $7.30 | $6.67 | 155,337 |
| 2021-10-18 | $7.29 | $7.31 | $7.27 | $7.30 | $6.67 | 88,175 |
| 2021-10-15 | $7.30 | $7.32 | $7.26 | $7.28 | $6.65 | 95,061 |
| 2021-10-14 | $7.30 | $7.35 | $7.26 | $7.31 | $6.68 | 218,840 |
| 2021-10-13 | $7.31 | $7.31 | $7.29 | $7.31 | $6.68 | 109,411 |
| 2021-10-12 | $7.32 | $7.33 | $7.29 | $7.30 | $6.67 | 42,435 |
| 2021-10-11 | $7.33 | $7.35 | $7.29 | $7.31 | $6.68 | 93,785 |
| 2021-10-08 | $7.33 | $7.34 | $7.30 | $7.33 | $6.70 | 58,490 |
| 2021-10-07 | $7.29 | $7.33 | $7.27 | $7.31 | $6.68 | 76,682 |
| 2021-10-06 | $7.25 | $7.27 | $7.21 | $7.26 | $6.63 | 98,929 |
| 2021-10-05 | $7.21 | $7.26 | $7.20 | $7.25 | $6.62 | 89,814 |
| 2021-10-04 | $7.17 | $7.24 | $7.16 | $7.20 | $6.58 | 117,438 |
| 2021-10-01 | $7.20 | $7.24 | $7.16 | $7.22 | $6.60 | 111,773 |
| 2021-09-30 | $7.13 | $7.27 | $7.13 | $7.16 | $6.54 | 265,114 |
| 2021-09-29 | $7.07 | $7.16 | $7.06 | $7.13 | $6.51 | 101,345 |
| 2021-09-28 | $7.18 | $7.22 | $7.09 | $7.10 | $6.49 | 223,585 |
| 2021-09-27 | $7.25 | $7.26 | $7.14 | $7.19 | $6.57 | 184,715 |
| 2021-09-24 | $7.30 | $7.33 | $7.24 | $7.24 | $6.61 | 111,968 |
| 2021-09-23 | $7.33 | $7.38 | $7.29 | $7.31 | $6.68 | 132,513 |
| 2021-09-22 | $7.34 | $7.38 | $7.31 | $7.31 | $6.68 | 152,121 |
| 2021-09-21 | $7.37 | $7.42 | $7.35 | $7.37 | $6.69 | 108,293 |
| 2021-09-20 | $7.37 | $7.38 | $7.35 | $7.36 | $6.68 | 136,108 |
| 2021-09-17 | $7.45 | $7.45 | $7.42 | $7.43 | $6.74 | 86,936 |
| 2021-09-16 | $7.44 | $7.44 | $7.41 | $7.44 | $6.75 | 81,109 |
| 2021-09-15 | $7.42 | $7.44 | $7.40 | $7.44 | $6.75 | 76,942 |
| 2021-09-14 | $7.44 | $7.44 | $7.39 | $7.40 | $6.72 | 82,786 |
| 2021-09-13 | $7.37 | $7.42 | $7.37 | $7.42 | $6.73 | 83,670 |
| 2021-09-10 | $7.38 | $7.39 | $7.35 | $7.37 | $6.69 | 73,892 |
| 2021-09-09 | $7.31 | $7.38 | $7.31 | $7.37 | $6.69 | 75,582 |
| 2021-09-08 | $7.27 | $7.33 | $7.25 | $7.30 | $6.62 | 166,812 |
| 2021-09-07 | $7.37 | $7.39 | $7.28 | $7.29 | $6.62 | 167,075 |
| 2021-09-03 | $7.47 | $7.49 | $7.36 | $7.38 | $6.70 | 141,120 |
| 2021-09-02 | $7.52 | $7.53 | $7.45 | $7.46 | $6.77 | 172,781 |
| 2021-09-01 | $7.55 | $7.60 | $7.50 | $7.52 | $6.82 | 188,145 |
| 2021-08-31 | $7.52 | $7.55 | $7.51 | $7.52 | $6.82 | 76,444 |
| 2021-08-30 | $7.53 | $7.56 | $7.52 | $7.52 | $6.82 | 85,462 |
| 2021-08-27 | $7.56 | $7.62 | $7.52 | $7.53 | $6.83 | 129,151 |
| 2021-08-26 | $7.65 | $7.65 | $7.56 | $7.56 | $6.86 | 141,336 |
| 2021-08-25 | $7.62 | $7.65 | $7.62 | $7.65 | $6.94 | 81,322 |
| 2021-08-24 | $7.66 | $7.67 | $7.62 | $7.63 | $6.92 | 98,130 |
| 2021-08-23 | $7.63 | $7.66 | $7.60 | $7.62 | $6.91 | 129,058 |
| 2021-08-20 | $7.67 | $7.70 | $7.67 | $7.68 | $6.92 | 77,102 |
| 2021-08-19 | $7.72 | $7.72 | $7.63 | $7.64 | $6.89 | 123,885 |
| 2021-08-18 | $7.61 | $7.75 | $7.61 | $7.75 | $6.99 | 155,876 |
| 2021-08-17 | $7.57 | $7.64 | $7.57 | $7.62 | $6.87 | 90,004 |
| 2021-08-16 | $7.61 | $7.62 | $7.58 | $7.60 | $6.85 | 90,645 |
| 2021-08-13 | $7.58 | $7.61 | $7.58 | $7.61 | $6.86 | 77,463 |
| 2021-08-12 | $7.61 | $7.61 | $7.56 | $7.58 | $6.83 | 72,596 |
| 2021-08-11 | $7.59 | $7.60 | $7.57 | $7.58 | $6.83 | 52,811 |
| 2021-08-10 | $7.64 | $7.66 | $7.55 | $7.57 | $6.83 | 119,189 |
| 2021-08-09 | $7.61 | $7.65 | $7.60 | $7.62 | $6.87 | 68,171 |
| 2021-08-06 | $7.59 | $7.60 | $7.57 | $7.60 | $6.85 | 60,698 |
| 2021-08-05 | $7.53 | $7.58 | $7.53 | $7.58 | $6.83 | 58,376 |
| 2021-08-04 | $7.54 | $7.54 | $7.51 | $7.53 | $6.79 | 57,872 |
| 2021-08-03 | $7.50 | $7.55 | $7.48 | $7.54 | $6.80 | 128,062 |
| 2021-08-02 | $7.42 | $7.52 | $7.40 | $7.52 | $6.78 | 231,557 |
| 2021-07-30 | $7.38 | $7.40 | $7.35 | $7.38 | $6.65 | 108,298 |
| 2021-07-29 | $7.38 | $7.40 | $7.36 | $7.40 | $6.67 | 134,237 |
| 2021-07-28 | $7.37 | $7.38 | $7.35 | $7.36 | $6.64 | 112,528 |
| 2021-07-27 | $7.39 | $7.39 | $7.36 | $7.38 | $6.65 | 96,049 |
| 2021-07-26 | $7.35 | $7.40 | $7.35 | $7.38 | $6.65 | 69,914 |
| 2021-07-23 | $7.34 | $7.40 | $7.33 | $7.36 | $6.64 | 75,735 |
| 2021-07-22 | $7.36 | $7.37 | $7.31 | $7.34 | $6.62 | 83,098 |
| 2021-07-21 | $7.37 | $7.39 | $7.34 | $7.38 | $6.61 | 104,199 |
| 2021-07-20 | $7.25 | $7.37 | $7.25 | $7.36 | $6.59 | 75,749 |
| 2021-07-19 | $7.28 | $7.29 | $7.20 | $7.22 | $6.47 | 160,477 |
| 2021-07-16 | $7.36 | $7.37 | $7.28 | $7.29 | $6.53 | 182,693 |
| 2021-07-15 | $7.32 | $7.38 | $7.31 | $7.35 | $6.58 | 130,150 |
| 2021-07-14 | $7.37 | $7.39 | $7.35 | $7.35 | $6.58 | 99,411 |
| 2021-07-13 | $7.37 | $7.40 | $7.36 | $7.39 | $6.62 | 87,210 |
| 2021-07-12 | $7.35 | $7.36 | $7.33 | $7.36 | $6.59 | 125,269 |
| 2021-07-09 | $7.31 | $7.35 | $7.31 | $7.34 | $6.57 | 60,211 |
| 2021-07-08 | $7.29 | $7.31 | $7.27 | $7.31 | $6.55 | 75,263 |
| 2021-07-07 | $7.35 | $7.36 | $7.30 | $7.30 | $6.54 | 97,567 |
| 2021-07-06 | $7.34 | $7.36 | $7.31 | $7.35 | $6.58 | 103,464 |
| 2021-07-02 | $7.25 | $7.33 | $7.25 | $7.33 | $6.57 | 117,101 |
| 2021-07-01 | $7.23 | $7.27 | $7.21 | $7.22 | $6.47 | 223,276 |
| 2021-06-30 | $7.21 | $7.21 | $7.18 | $7.18 | $6.43 | 121,445 |
| 2021-06-29 | $7.18 | $7.25 | $7.15 | $7.16 | $6.41 | 219,936 |
| 2021-06-28 | $7.20 | $7.21 | $7.18 | $7.19 | $6.44 | 102,391 |
| 2021-06-25 | $7.19 | $7.21 | $7.18 | $7.18 | $6.43 | 61,446 |
| 2021-06-24 | $7.19 | $7.22 | $7.18 | $7.20 | $6.45 | 77,591 |
| 2021-06-23 | $7.15 | $7.18 | $7.15 | $7.17 | $6.42 | 81,465 |
| 2021-06-22 | $7.18 | $7.18 | $7.14 | $7.15 | $6.40 | 117,655 |
| 2021-06-21 | $7.19 | $7.22 | $7.18 | $7.22 | $6.42 | 106,411 |
| 2021-06-18 | $7.17 | $7.18 | $7.16 | $7.17 | $6.38 | 88,833 |
| 2021-06-17 | $7.16 | $7.19 | $7.16 | $7.16 | $6.37 | 81,085 |
| 2021-06-16 | $7.19 | $7.20 | $7.15 | $7.16 | $6.37 | 118,847 |
| 2021-06-15 | $7.17 | $7.20 | $7.17 | $7.20 | $6.40 | 62,527 |
| 2021-06-14 | $7.22 | $7.24 | $7.16 | $7.16 | $6.37 | 178,325 |
| 2021-06-11 | $7.21 | $7.24 | $7.20 | $7.20 | $6.40 | 125,860 |
| 2021-06-10 | $7.25 | $7.27 | $7.21 | $7.22 | $6.42 | 165,355 |
| 2021-06-09 | $7.26 | $7.27 | $7.20 | $7.22 | $6.42 | 158,426 |
| 2021-06-08 | $7.20 | $7.24 | $7.20 | $7.20 | $6.40 | 77,511 |
| 2021-06-07 | $7.22 | $7.23 | $7.20 | $7.20 | $6.40 | 101,304 |
| 2021-06-04 | $7.21 | $7.22 | $7.20 | $7.22 | $6.42 | 123,998 |
| 2021-06-03 | $7.28 | $7.29 | $7.20 | $7.20 | $6.40 | 265,682 |
| 2021-06-02 | $7.35 | $7.37 | $7.26 | $7.28 | $6.48 | 305,557 |
| 2021-06-01 | $7.31 | $7.34 | $7.30 | $7.34 | $6.53 | 166,055 |
| 2021-05-28 | $7.25 | $7.29 | $7.25 | $7.28 | $6.48 | 56,445 |
| 2021-05-27 | $7.25 | $7.29 | $7.25 | $7.25 | $6.45 | 85,426 |
| 2021-05-26 | $7.25 | $7.26 | $7.24 | $7.26 | $6.45 | 108,304 |
| 2021-05-25 | $7.22 | $7.25 | $7.22 | $7.25 | $6.45 | 124,149 |
| 2021-05-24 | $7.19 | $7.24 | $7.18 | $7.18 | $6.39 | 103,454 |
| 2021-05-21 | $7.18 | $7.19 | $7.16 | $7.19 | $6.40 | 91,655 |
| 2021-05-20 | $7.15 | $7.18 | $7.12 | $7.16 | $6.37 | 65,626 |
| 2021-05-19 | $7.14 | $7.22 | $7.13 | $7.18 | $6.34 | 169,317 |
| 2021-05-18 | $7.17 | $7.22 | $7.17 | $7.18 | $6.34 | 112,208 |
| 2021-05-17 | $7.15 | $7.21 | $7.15 | $7.20 | $6.36 | 119,829 |
| 2021-05-14 | $7.14 | $7.17 | $7.11 | $7.17 | $6.33 | 85,130 |
| 2021-05-13 | $7.03 | $7.11 | $7.03 | $7.11 | $6.28 | 154,141 |
| 2021-05-12 | $7.18 | $7.20 | $7.02 | $7.04 | $6.22 | 199,202 |
| 2021-05-11 | $7.20 | $7.22 | $7.16 | $7.19 | $6.35 | 127,229 |
| 2021-05-10 | $7.22 | $7.26 | $7.21 | $7.22 | $6.38 | 121,961 |
| 2021-05-07 | $7.19 | $7.22 | $7.17 | $7.21 | $6.37 | 137,696 |
| 2021-05-06 | $7.18 | $7.20 | $7.17 | $7.17 | $6.33 | 37,445 |
| 2021-05-05 | $7.20 | $7.21 | $7.18 | $7.20 | $6.36 | 87,627 |
| 2021-05-04 | $7.17 | $7.19 | $7.14 | $7.19 | $6.35 | 140,462 |
| 2021-05-03 | $7.10 | $7.16 | $7.09 | $7.16 | $6.33 | 203,017 |
| 2021-04-30 | $7.06 | $7.09 | $7.06 | $7.09 | $6.26 | 101,304 |
| 2021-04-29 | $7.06 | $7.07 | $7.04 | $7.07 | $6.25 | 111,347 |
| 2021-04-28 | $7.02 | $7.03 | $7.01 | $7.02 | $6.20 | 104,405 |
| 2021-04-27 | $7.03 | $7.05 | $6.99 | $7.01 | $6.19 | 123,643 |
| 2021-04-26 | $7.00 | $7.04 | $7.00 | $7.01 | $6.19 | 92,722 |
| 2021-04-23 | $6.96 | $7.02 | $6.96 | $7.02 | $6.20 | 92,091 |
| 2021-04-22 | $7.00 | $7.02 | $6.93 | $6.93 | $6.12 | 134,576 |
| 2021-04-21 | $7.03 | $7.07 | $7.02 | $7.02 | $6.16 | 209,514 |
| 2021-04-20 | $7.01 | $7.05 | $7.01 | $7.03 | $6.17 | 129,436 |
| 2021-04-19 | $7.02 | $7.04 | $7.00 | $7.03 | $6.17 | 140,268 |
| 2021-04-16 | $7.04 | $7.04 | $7.00 | $7.00 | $6.14 | 124,797 |
| 2021-04-15 | $7.03 | $7.05 | $7.02 | $7.03 | $6.17 | 134,418 |
| 2021-04-14 | $7.00 | $7.04 | $6.99 | $7.02 | $6.16 | 212,289 |
| 2021-04-13 | $6.97 | $7.00 | $6.97 | $7.00 | $6.14 | 137,392 |
| 2021-04-12 | $6.98 | $6.99 | $6.94 | $6.96 | $6.11 | 105,665 |
| 2021-04-09 | $6.98 | $6.98 | $6.94 | $6.94 | $6.09 | 154,339 |
| 2021-04-08 | $6.93 | $6.98 | $6.91 | $6.95 | $6.10 | 150,576 |
| 2021-04-07 | $6.90 | $6.94 | $6.90 | $6.94 | $6.09 | 107,342 |
| 2021-04-06 | $6.89 | $6.92 | $6.89 | $6.89 | $6.04 | 110,954 |
| 2021-04-05 | $6.95 | $6.96 | $6.89 | $6.90 | $6.05 | 230,386 |
| 2021-04-01 | $6.95 | $7.00 | $6.93 | $6.95 | $6.10 | 163,848 |
| 2021-03-31 | $6.95 | $6.98 | $6.90 | $6.90 | $6.05 | 131,815 |
| 2021-03-30 | $6.93 | $6.95 | $6.90 | $6.94 | $6.09 | 71,348 |
| 2021-03-29 | $6.89 | $6.93 | $6.86 | $6.92 | $6.07 | 94,418 |
| 2021-03-26 | $6.85 | $6.90 | $6.84 | $6.88 | $6.04 | 91,050 |
| 2021-03-25 | $6.90 | $6.92 | $6.84 | $6.85 | $6.01 | 130,671 |
| 2021-03-24 | $6.88 | $6.94 | $6.86 | $6.90 | $6.05 | 155,172 |
| 2021-03-23 | $6.93 | $6.93 | $6.82 | $6.84 | $6.00 | 175,883 |
| 2021-03-22 | $6.88 | $6.96 | $6.88 | $6.96 | $6.06 | 202,126 |
| 2021-03-19 | $6.87 | $6.90 | $6.85 | $6.88 | $5.99 | 154,534 |
| 2021-03-18 | $6.90 | $6.92 | $6.83 | $6.85 | $5.97 | 155,437 |
| 2021-03-17 | $6.91 | $6.93 | $6.91 | $6.91 | $6.02 | 93,867 |
| 2021-03-16 | $6.93 | $6.95 | $6.90 | $6.91 | $6.02 | 99,849 |
| 2021-03-15 | $6.88 | $6.97 | $6.85 | $6.95 | $6.05 | 188,855 |
| 2021-03-12 | $6.83 | $6.88 | $6.82 | $6.87 | $5.98 | 122,934 |
| 2021-03-11 | $6.82 | $6.85 | $6.82 | $6.84 | $5.96 | 89,058 |
| 2021-03-10 | $6.78 | $6.82 | $6.78 | $6.81 | $5.93 | 88,111 |
| 2021-03-09 | $6.80 | $6.81 | $6.76 | $6.77 | $5.90 | 87,579 |
| 2021-03-08 | $6.83 | $6.83 | $6.75 | $6.75 | $5.88 | 193,244 |
| 2021-03-05 | $6.82 | $6.83 | $6.75 | $6.82 | $5.94 | 116,521 |
| 2021-03-04 | $6.84 | $6.86 | $6.78 | $6.81 | $5.93 | 186,512 |
| 2021-03-03 | $6.86 | $6.89 | $6.82 | $6.83 | $5.95 | 174,685 |
| 2021-03-02 | $6.86 | $6.91 | $6.85 | $6.86 | $5.98 | 224,369 |
| 2021-03-01 | $6.82 | $6.91 | $6.82 | $6.87 | $5.98 | 186,869 |
| 2021-02-26 | $6.77 | $6.82 | $6.76 | $6.80 | $5.92 | 130,791 |
| 2021-02-25 | $6.84 | $6.86 | $6.77 | $6.78 | $5.91 | 219,560 |
| 2021-02-24 | $6.85 | $6.88 | $6.83 | $6.83 | $5.95 | 166,878 |
| 2021-02-23 | $6.90 | $6.90 | $6.83 | $6.86 | $5.98 | 189,252 |
| 2021-02-22 | $6.90 | $6.94 | $6.85 | $6.88 | $5.99 | 205,934 |
| 2021-02-19 | $6.96 | $6.99 | $6.93 | $6.93 | $6.04 | 66,271 |
| 2021-02-18 | $6.96 | $7.00 | $6.92 | $6.94 | $6.05 | 131,770 |
| 2021-02-17 | $6.99 | $7.02 | $6.97 | $7.02 | $6.07 | 189,594 |
| 2021-02-16 | $6.96 | $7.00 | $6.95 | $6.96 | $6.02 | 96,199 |
| 2021-02-12 | $6.93 | $6.98 | $6.91 | $6.96 | $6.02 | 114,765 |
| 2021-02-11 | $6.98 | $6.99 | $6.96 | $6.96 | $6.02 | 161,951 |
| 2021-02-10 | $6.97 | $7.03 | $6.97 | $7.00 | $6.05 | 174,110 |
| 2021-02-09 | $6.95 | $7.05 | $6.95 | $6.99 | $6.05 | 164,138 |
| 2021-02-08 | $6.93 | $6.97 | $6.93 | $6.96 | $6.02 | 114,283 |
| 2021-02-05 | $6.93 | $6.97 | $6.92 | $6.92 | $5.99 | 101,509 |
| 2021-02-04 | $6.98 | $6.99 | $6.92 | $6.92 | $5.99 | 97,007 |
| 2021-02-03 | $6.95 | $6.98 | $6.94 | $6.97 | $6.03 | 65,930 |
| 2021-02-02 | $6.91 | $6.96 | $6.91 | $6.92 | $5.99 | 183,808 |
| 2021-02-01 | $6.84 | $6.93 | $6.84 | $6.90 | $5.97 | 242,752 |
| 2021-01-29 | $6.82 | $6.87 | $6.79 | $6.83 | $5.91 | 149,156 |
| 2021-01-28 | $6.84 | $6.89 | $6.83 | $6.84 | $5.92 | 97,747 |
| 2021-01-27 | $6.84 | $6.85 | $6.83 | $6.83 | $5.91 | 67,582 |
| 2021-01-26 | $6.86 | $6.90 | $6.86 | $6.86 | $5.93 | 150,287 |
| 2021-01-25 | $6.84 | $6.89 | $6.83 | $6.88 | $5.95 | 113,827 |
| 2021-01-22 | $6.85 | $6.88 | $6.83 | $6.87 | $5.94 | 286,604 |
| 2021-01-21 | $6.83 | $6.88 | $6.79 | $6.88 | $5.95 | 174,422 |
| 2021-01-20 | $6.82 | $6.88 | $6.82 | $6.86 | $5.89 | 155,267 |
| 2021-01-19 | $6.80 | $6.85 | $6.80 | $6.83 | $5.87 | 174,182 |
| 2021-01-15 | $6.81 | $6.83 | $6.79 | $6.79 | $5.83 | 123,213 |
| 2021-01-14 | $6.80 | $6.83 | $6.78 | $6.81 | $5.85 | 155,439 |
| 2021-01-13 | $6.76 | $6.80 | $6.75 | $6.79 | $5.83 | 108,915 |
| 2021-01-12 | $6.77 | $6.79 | $6.74 | $6.74 | $5.79 | 193,262 |
| 2021-01-11 | $6.78 | $6.81 | $6.76 | $6.77 | $5.81 | 120,696 |
| 2021-01-08 | $6.86 | $6.86 | $6.79 | $6.79 | $5.83 | 232,001 |
| 2021-01-07 | $6.87 | $6.87 | $6.81 | $6.83 | $5.87 | 285,149 |
| 2021-01-06 | $6.81 | $6.92 | $6.81 | $6.82 | $5.86 | 762,827 |
| 2021-01-05 | $6.79 | $6.87 | $6.79 | $6.86 | $5.89 | 710,103 |
| 2021-01-04 | $6.93 | $6.93 | $6.79 | $6.79 | $5.83 | 998,748 |
| 2020-12-31 | $6.93 | $6.94 | $6.88 | $6.88 | $5.91 | 657,018 |
| 2020-12-30 | $6.88 | $6.91 | $6.88 | $6.91 | $5.93 | 233,917 |
| 2020-12-29 | $6.85 | $6.89 | $6.84 | $6.89 | $5.92 | 425,281 |
| 2020-12-28 | $6.86 | $6.86 | $6.80 | $6.84 | $5.87 | 510,649 |
| 2020-12-24 | $6.86 | $6.87 | $6.85 | $6.85 | $5.88 | 77,654 |
| 2020-12-23 | $6.86 | $6.87 | $6.84 | $6.84 | $5.87 | 121,111 |
| 2020-12-22 | $6.86 | $6.89 | $6.85 | $6.87 | $5.90 | 195,139 |
| 2020-12-21 | $6.91 | $6.92 | $6.90 | $6.90 | $5.88 | 179,946 |
| 2020-12-18 | $6.95 | $6.97 | $6.92 | $6.92 | $5.90 | 164,097 |
| 2020-12-17 | $6.96 | $6.98 | $6.94 | $6.95 | $5.93 | 221,307 |
| 2020-12-16 | $6.94 | $6.97 | $6.94 | $6.94 | $5.92 | 235,160 |
| 2020-12-15 | $6.95 | $6.95 | $6.90 | $6.94 | $5.92 | 137,002 |
| 2020-12-14 | $6.94 | $7.00 | $6.94 | $6.96 | $5.94 | 155,200 |
| 2020-12-11 | $6.94 | $6.97 | $6.86 | $6.93 | $5.91 | 139,722 |
| 2020-12-10 | $6.85 | $6.95 | $6.85 | $6.94 | $5.92 | 238,347 |
| 2020-12-09 | $6.92 | $6.93 | $6.87 | $6.88 | $5.87 | 138,025 |
| 2020-12-08 | $6.95 | $7.00 | $6.86 | $6.89 | $5.88 | 651,117 |
| 2020-12-07 | $6.99 | $7.02 | $6.96 | $7.00 | $5.97 | 96,812 |
| 2020-12-04 | $7.05 | $7.07 | $7.01 | $7.01 | $5.98 | 140,416 |
| 2020-12-03 | $7.07 | $7.12 | $7.06 | $7.06 | $6.02 | 146,336 |
| 2020-12-02 | $7.04 | $7.07 | $6.99 | $7.07 | $6.03 | 271,852 |
| 2020-12-01 | $6.91 | $7.05 | $6.91 | $7.05 | $6.01 | 300,900 |
| 2020-11-30 | $6.86 | $6.91 | $6.86 | $6.91 | $5.89 | 142,754 |
| 2020-11-27 | $6.84 | $6.91 | $6.81 | $6.86 | $5.85 | 166,635 |
| 2020-11-25 | $6.89 | $6.89 | $6.84 | $6.84 | $5.83 | 216,884 |
| 2020-11-24 | $7.02 | $7.04 | $6.87 | $6.87 | $5.86 | 336,414 |
| 2020-11-23 | $7.03 | $7.03 | $6.95 | $6.99 | $5.96 | 401,610 |
| 2020-11-20 | $6.90 | $7.04 | $6.88 | $7.02 | $5.99 | 353,343 |
| 2020-11-19 | $6.83 | $6.93 | $6.81 | $6.93 | $5.91 | 341,385 |
| 2020-11-18 | $6.82 | $6.91 | $6.82 | $6.87 | $5.82 | 416,698 |
| 2020-11-17 | $6.77 | $6.91 | $6.72 | $6.83 | $5.78 | 578,415 |
| 2020-11-16 | $6.77 | $6.80 | $6.74 | $6.80 | $5.76 | 890,311 |
| 2020-11-13 | $6.79 | $6.80 | $6.73 | $6.73 | $5.70 | 424,442 |
| 2020-11-12 | $6.72 | $6.84 | $6.69 | $6.84 | $5.79 | 1,150,979 |
| 2020-11-11 | $6.73 | $6.75 | $6.71 | $6.73 | $5.70 | 1,640,550 |
| 2020-11-10 | $6.68 | $6.74 | $6.68 | $6.71 | $5.68 | 291,385 |
| 2020-11-09 | $6.72 | $6.77 | $6.70 | $6.70 | $5.67 | 213,915 |
| 2020-11-06 | $6.64 | $6.66 | $6.62 | $6.65 | $5.63 | 160,690 |
| 2020-11-05 | $6.60 | $6.67 | $6.60 | $6.62 | $5.61 | 299,091 |
| 2020-11-04 | $6.51 | $6.60 | $6.51 | $6.59 | $5.58 | 177,094 |
| 2020-11-03 | $6.50 | $6.55 | $6.44 | $6.50 | $5.50 | 325,679 |
| 2020-11-02 | $6.48 | $6.51 | $6.47 | $6.48 | $5.49 | 278,297 |
| 2020-10-30 | $6.45 | $6.48 | $6.43 | $6.44 | $5.45 | 213,675 |
| 2020-10-29 | $6.43 | $6.50 | $6.43 | $6.47 | $5.48 | 121,035 |
| 2020-10-28 | $6.45 | $6.45 | $6.43 | $6.44 | $5.45 | 334,372 |
| 2020-10-27 | $6.48 | $6.50 | $6.48 | $6.49 | $5.50 | 63,929 |
| 2020-10-26 | $6.48 | $6.53 | $6.47 | $6.49 | $5.50 | 489,568 |
| 2020-10-23 | $6.55 | $6.55 | $6.54 | $6.55 | $5.55 | 187,338 |
| 2020-10-22 | $6.55 | $6.56 | $6.50 | $6.52 | $5.52 | 354,131 |
| 2020-10-21 | $6.59 | $6.62 | $6.59 | $6.61 | $5.56 | 133,749 |
| 2020-10-20 | $6.54 | $6.60 | $6.54 | $6.58 | $5.53 | 112,799 |
| 2020-10-19 | $6.53 | $6.56 | $6.52 | $6.54 | $5.50 | 328,354 |
| 2020-10-16 | $6.51 | $6.55 | $6.51 | $6.52 | $5.48 | 286,411 |
| 2020-10-15 | $6.52 | $6.53 | $6.50 | $6.52 | $5.48 | 95,652 |
| 2020-10-14 | $6.56 | $6.58 | $6.55 | $6.56 | $5.51 | 129,505 |
| 2020-10-13 | $6.55 | $6.58 | $6.55 | $6.57 | $5.52 | 165,285 |
| 2020-10-12 | $6.59 | $6.60 | $6.55 | $6.56 | $5.51 | 151,800 |
| 2020-10-09 | $6.55 | $6.59 | $6.55 | $6.56 | $5.51 | 162,460 |
| 2020-10-08 | $6.53 | $6.58 | $6.53 | $6.56 | $5.51 | 111,060 |
| 2020-10-07 | $6.52 | $6.54 | $6.50 | $6.50 | $5.46 | 73,792 |
| 2020-10-06 | $6.48 | $6.52 | $6.47 | $6.49 | $5.45 | 100,739 |
| 2020-10-05 | $6.43 | $6.49 | $6.42 | $6.48 | $5.45 | 105,000 |
| 2020-10-02 | $6.38 | $6.45 | $6.38 | $6.43 | $5.40 | 162,249 |
| 2020-10-01 | $6.43 | $6.45 | $6.41 | $6.42 | $5.40 | 579,881 |
| 2020-09-30 | $6.41 | $6.45 | $6.38 | $6.40 | $5.38 | 928,225 |
| 2020-09-29 | $6.42 | $6.44 | $6.38 | $6.40 | $5.38 | 362,354 |
| 2020-09-28 | $6.41 | $6.44 | $6.40 | $6.44 | $5.41 | 380,358 |
| 2020-09-25 | $6.41 | $6.41 | $6.34 | $6.38 | $5.36 | 331,170 |
| 2020-09-24 | $6.41 | $6.48 | $6.38 | $6.44 | $5.41 | 383,176 |
| 2020-09-23 | $6.55 | $6.55 | $6.37 | $6.43 | $5.40 | 599,964 |
| 2020-09-22 | $6.61 | $6.62 | $6.48 | $6.56 | $5.51 | 523,959 |
| 2020-09-21 | $6.65 | $6.66 | $6.60 | $6.66 | $5.56 | 214,419 |
| 2020-09-18 | $6.73 | $6.75 | $6.69 | $6.69 | $5.58 | 150,571 |
| 2020-09-17 | $6.70 | $6.75 | $6.70 | $6.71 | $5.60 | 262,685 |
| 2020-09-16 | $6.71 | $6.75 | $6.69 | $6.75 | $5.63 | 258,386 |
| 2020-09-15 | $6.69 | $6.72 | $6.69 | $6.70 | $5.59 | 139,049 |
| 2020-09-14 | $6.67 | $6.70 | $6.64 | $6.66 | $5.56 | 168,770 |
| 2020-09-11 | $6.66 | $6.71 | $6.65 | $6.65 | $5.55 | 109,969 |
| 2020-09-10 | $6.67 | $6.70 | $6.67 | $6.67 | $5.56 | 164,322 |
| 2020-09-09 | $6.63 | $6.69 | $6.61 | $6.67 | $5.56 | 91,180 |
| 2020-09-08 | $6.63 | $6.64 | $6.57 | $6.64 | $5.54 | 181,747 |
| 2020-09-04 | $6.68 | $6.73 | $6.64 | $6.67 | $5.56 | 376,147 |
| 2020-09-03 | $6.65 | $6.74 | $6.58 | $6.67 | $5.56 | 714,097 |
| 2020-09-02 | $6.65 | $6.68 | $6.65 | $6.66 | $5.56 | 346,590 |
| 2020-09-01 | $6.61 | $6.67 | $6.61 | $6.66 | $5.56 | 253,580 |
| 2020-08-31 | $6.60 | $6.64 | $6.60 | $6.62 | $5.52 | 182,921 |
| 2020-08-28 | $6.62 | $6.67 | $6.60 | $6.61 | $5.51 | 255,742 |
| 2020-08-27 | $6.63 | $6.63 | $6.59 | $6.59 | $5.50 | 181,920 |
| 2020-08-26 | $6.58 | $6.63 | $6.57 | $6.62 | $5.52 | 201,542 |
| 2020-08-25 | $6.68 | $6.68 | $6.57 | $6.60 | $5.51 | 313,168 |
| 2020-08-24 | $6.68 | $6.68 | $6.66 | $6.68 | $5.57 | 123,274 |
| 2020-08-21 | $6.68 | $6.69 | $6.64 | $6.65 | $5.55 | 195,268 |
| 2020-08-20 | $6.67 | $6.75 | $6.65 | $6.75 | $5.59 | 365,893 |
| 2020-08-19 | $6.70 | $6.70 | $6.66 | $6.68 | $5.53 | 197,000 |
| 2020-08-18 | $6.68 | $6.71 | $6.67 | $6.70 | $5.55 | 120,697 |
| 2020-08-17 | $6.66 | $6.70 | $6.65 | $6.68 | $5.53 | 174,597 |
| 2020-08-14 | $6.69 | $6.70 | $6.65 | $6.67 | $5.52 | 139,737 |
| 2020-08-13 | $6.68 | $6.72 | $6.66 | $6.71 | $5.56 | 136,408 |
| 2020-08-12 | $6.65 | $6.69 | $6.65 | $6.69 | $5.54 | 200,283 |
| 2020-08-11 | $6.65 | $6.68 | $6.59 | $6.59 | $5.46 | 334,816 |
| 2020-08-10 | $6.66 | $6.70 | $6.57 | $6.67 | $5.52 | 295,683 |
| 2020-08-07 | $6.68 | $6.69 | $6.63 | $6.63 | $5.49 | 209,408 |
| 2020-08-06 | $6.68 | $6.70 | $6.65 | $6.68 | $5.53 | 179,999 |
| 2020-08-05 | $6.64 | $6.70 | $6.62 | $6.70 | $5.55 | 149,273 |
| 2020-08-04 | $6.60 | $6.63 | $6.57 | $6.60 | $5.47 | 252,943 |
| 2020-08-03 | $6.57 | $6.64 | $6.54 | $6.58 | $5.45 | 217,188 |
| 2020-07-31 | $6.54 | $6.56 | $6.53 | $6.54 | $5.42 | 128,420 |
| 2020-07-30 | $6.55 | $6.56 | $6.50 | $6.55 | $5.42 | 211,186 |
| 2020-07-29 | $6.53 | $6.59 | $6.52 | $6.57 | $5.44 | 308,467 |
| 2020-07-28 | $6.48 | $6.53 | $6.47 | $6.53 | $5.41 | 90,302 |
| 2020-07-27 | $6.49 | $6.52 | $6.48 | $6.49 | $5.37 | 292,122 |
| 2020-07-24 | $6.48 | $6.50 | $6.46 | $6.50 | $5.38 | 210,802 |
| 2020-07-23 | $6.54 | $6.54 | $6.46 | $6.46 | $5.35 | 176,864 |
| 2020-07-22 | $6.49 | $6.59 | $6.48 | $6.58 | $5.41 | 216,878 |
| 2020-07-21 | $6.44 | $6.51 | $6.43 | $6.51 | $5.35 | 125,492 |
| 2020-07-20 | $6.40 | $6.44 | $6.39 | $6.42 | $5.28 | 161,589 |
| 2020-07-17 | $6.41 | $6.43 | $6.37 | $6.41 | $5.27 | 106,687 |
| 2020-07-16 | $6.35 | $6.41 | $6.34 | $6.40 | $5.26 | 114,715 |
| 2020-07-15 | $6.36 | $6.39 | $6.36 | $6.38 | $5.24 | 145,699 |
| 2020-07-14 | $6.27 | $6.36 | $6.27 | $6.34 | $5.21 | 314,741 |
| 2020-07-13 | $6.27 | $6.34 | $6.27 | $6.30 | $5.18 | 296,952 |
| 2020-07-10 | $6.24 | $6.30 | $6.23 | $6.29 | $5.17 | 317,214 |
| 2020-07-09 | $6.27 | $6.29 | $6.24 | $6.24 | $5.13 | 191,708 |
| 2020-07-08 | $6.27 | $6.32 | $6.25 | $6.29 | $5.17 | 254,046 |
| 2020-07-07 | $6.26 | $6.31 | $6.22 | $6.24 | $5.13 | 305,338 |
| 2020-07-06 | $6.29 | $6.32 | $6.26 | $6.26 | $5.15 | 143,329 |
| 2020-07-02 | $6.29 | $6.31 | $6.22 | $6.25 | $5.14 | 462,320 |
| 2020-07-01 | $6.23 | $6.32 | $6.21 | $6.25 | $5.14 | 243,491 |
| 2020-06-30 | $6.16 | $6.23 | $6.16 | $6.20 | $5.10 | 211,124 |
| 2020-06-29 | $6.17 | $6.20 | $6.15 | $6.17 | $5.07 | 109,156 |
| 2020-06-26 | $6.24 | $6.24 | $6.15 | $6.18 | $5.08 | 164,763 |
| 2020-06-25 | $6.21 | $6.24 | $6.15 | $6.22 | $5.11 | 354,106 |
| 2020-06-24 | $6.24 | $6.24 | $6.20 | $6.20 | $5.10 | 352,715 |
| 2020-06-23 | $6.13 | $6.26 | $6.11 | $6.25 | $5.14 | 1,008,187 |
| 2020-06-22 | $5.91 | $5.91 | $5.85 | $5.87 | $4.82 | 252,086 |
| 2020-06-19 | $5.98 | $5.98 | $5.94 | $5.95 | $4.85 | 262,653 |
| 2020-06-18 | $5.93 | $5.96 | $5.91 | $5.96 | $4.86 | 91,027 |
| 2020-06-17 | $5.93 | $5.95 | $5.91 | $5.93 | $4.83 | 266,532 |
| 2020-06-16 | $5.94 | $5.96 | $5.90 | $5.90 | $4.81 | 349,238 |
| 2020-06-15 | $5.79 | $5.87 | $5.71 | $5.85 | $4.77 | 285,593 |
| 2020-06-12 | $5.88 | $5.99 | $5.80 | $5.87 | $4.78 | 291,596 |
| 2020-06-11 | $5.95 | $5.98 | $5.74 | $5.77 | $4.70 | 633,418 |
| 2020-06-10 | $6.09 | $6.10 | $6.01 | $6.05 | $4.93 | 296,687 |
| 2020-06-09 | $6.07 | $6.09 | $6.02 | $6.05 | $4.93 | 244,904 |
| 2020-06-08 | $6.07 | $6.11 | $6.04 | $6.07 | $4.95 | 332,090 |
| 2020-06-05 | $6.01 | $6.17 | $6.01 | $6.07 | $4.95 | 299,494 |
| 2020-06-04 | $6.01 | $6.04 | $5.98 | $5.99 | $4.88 | 166,833 |
| 2020-06-03 | $6.03 | $6.09 | $6.00 | $6.00 | $4.89 | 329,154 |
| 2020-06-02 | $5.94 | $6.05 | $5.92 | $6.01 | $4.90 | 410,276 |
| 2020-06-01 | $5.85 | $5.93 | $5.82 | $5.93 | $4.83 | 286,802 |
| 2020-05-29 | $5.79 | $5.84 | $5.79 | $5.82 | $4.74 | 181,965 |
| 2020-05-28 | $5.82 | $5.88 | $5.80 | $5.83 | $4.75 | 140,215 |
| 2020-05-27 | $5.75 | $5.85 | $5.74 | $5.85 | $4.77 | 197,401 |
| 2020-05-26 | $5.74 | $5.82 | $5.68 | $5.72 | $4.66 | 217,781 |
| 2020-05-22 | $5.61 | $5.65 | $5.60 | $5.62 | $4.58 | 185,060 |
| 2020-05-21 | $5.56 | $5.66 | $5.56 | $5.61 | $4.57 | 237,258 |
| 2020-05-20 | $5.49 | $5.59 | $5.47 | $5.59 | $4.56 | 182,033 |
| 2020-05-19 | $5.46 | $5.53 | $5.46 | $5.51 | $4.45 | 150,157 |
| 2020-05-18 | $5.39 | $5.49 | $5.39 | $5.46 | $4.41 | 267,743 |
| 2020-05-15 | $5.35 | $5.39 | $5.33 | $5.33 | $4.31 | 220,572 |
| 2020-05-14 | $5.42 | $5.43 | $5.34 | $5.41 | $4.37 | 179,635 |
| 2020-05-13 | $5.57 | $5.57 | $5.45 | $5.48 | $4.43 | 204,375 |
| 2020-05-12 | $5.55 | $5.60 | $5.55 | $5.56 | $4.49 | 165,769 |
| 2020-05-11 | $5.52 | $5.55 | $5.51 | $5.53 | $4.47 | 124,677 |
| 2020-05-08 | $5.54 | $5.57 | $5.52 | $5.56 | $4.49 | 220,626 |
| 2020-05-07 | $5.46 | $5.54 | $5.46 | $5.51 | $4.45 | 189,799 |
| 2020-05-06 | $5.51 | $5.53 | $5.47 | $5.47 | $4.42 | 214,252 |
| 2020-05-05 | $5.50 | $5.53 | $5.47 | $5.49 | $4.44 | 236,662 |
| 2020-05-04 | $5.36 | $5.47 | $5.36 | $5.46 | $4.41 | 200,245 |
| 2020-05-01 | $5.45 | $5.50 | $5.38 | $5.42 | $4.38 | 292,781 |
| 2020-04-30 | $5.46 | $5.51 | $5.43 | $5.51 | $4.45 | 189,960 |
| 2020-04-29 | $5.37 | $5.50 | $5.37 | $5.48 | $4.43 | 373,288 |
| 2020-04-28 | $5.35 | $5.38 | $5.28 | $5.30 | $4.28 | 331,780 |
| 2020-04-27 | $5.43 | $5.43 | $5.34 | $5.35 | $4.32 | 240,013 |
| 2020-04-24 | $5.43 | $5.43 | $5.37 | $5.38 | $4.35 | 201,708 |
| 2020-04-23 | $5.41 | $5.47 | $5.39 | $5.41 | $4.37 | 731,249 |
| 2020-04-22 | $5.36 | $5.53 | $5.30 | $5.38 | $4.35 | 509,805 |
| 2020-04-21 | $5.37 | $5.37 | $5.16 | $5.34 | $4.28 | 579,408 |
| 2020-04-20 | $5.49 | $5.54 | $5.40 | $5.42 | $4.34 | 278,398 |
| 2020-04-17 | $5.57 | $5.57 | $5.45 | $5.55 | $4.44 | 620,321 |
| 2020-04-16 | $5.49 | $5.49 | $5.35 | $5.43 | $4.35 | 637,204 |
| 2020-04-15 | $5.54 | $5.54 | $5.40 | $5.49 | $4.40 | 329,799 |
| 2020-04-14 | $5.56 | $5.66 | $5.53 | $5.58 | $4.47 | 421,916 |
| 2020-04-13 | $5.58 | $5.58 | $5.36 | $5.44 | $4.36 | 663,707 |
| 2020-04-09 | $5.48 | $5.86 | $5.46 | $5.51 | $4.41 | 862,042 |
| 2020-04-08 | $5.10 | $5.35 | $5.10 | $5.31 | $4.25 | 540,854 |
| 2020-04-07 | $5.05 | $5.15 | $5.00 | $5.05 | $4.04 | 497,175 |
| 2020-04-06 | $4.82 | $4.99 | $4.82 | $4.90 | $3.92 | 456,309 |
| 2020-04-03 | $4.95 | $4.95 | $4.73 | $4.80 | $3.84 | 640,874 |
| 2020-04-02 | $4.75 | $4.99 | $4.75 | $4.93 | $3.95 | 789,560 |
| 2020-04-01 | $4.94 | $4.96 | $4.74 | $4.77 | $3.82 | 720,735 |
| 2020-03-31 | $4.99 | $5.07 | $4.95 | $5.01 | $4.01 | 629,769 |
| 2020-03-30 | $4.90 | $5.10 | $4.82 | $4.98 | $3.99 | 519,435 |
| 2020-03-27 | $4.81 | $4.97 | $4.72 | $4.92 | $3.94 | 415,260 |
| 2020-03-26 | $4.72 | $4.93 | $4.69 | $4.88 | $3.91 | 803,120 |
| 2020-03-25 | $4.20 | $4.80 | $4.20 | $4.60 | $3.68 | 863,154 |
| 2020-03-24 | $4.06 | $4.24 | $4.00 | $4.15 | $3.32 | 1,199,159 |
| 2020-03-23 | $4.06 | $4.14 | $3.78 | $3.86 | $3.09 | 1,671,564 |
| 2020-03-20 | $4.39 | $4.58 | $4.03 | $4.19 | $3.31 | 1,808,395 |
| 2020-03-19 | $3.72 | $4.11 | $3.55 | $4.04 | $3.19 | 1,392,879 |
| 2020-03-18 | $4.61 | $4.72 | $3.90 | $3.90 | $3.08 | 1,812,562 |
| 2020-03-17 | $4.96 | $5.04 | $4.84 | $4.99 | $3.95 | 593,986 |
| 2020-03-16 | $5.20 | $5.20 | $4.84 | $4.90 | $3.87 | 737,156 |
| 2020-03-13 | $5.40 | $5.58 | $5.35 | $5.56 | $4.40 | 505,541 |
| 2020-03-12 | $4.70 | $5.46 | $4.67 | $5.25 | $4.15 | 2,131,449 |
| 2020-03-11 | $6.05 | $6.05 | $5.78 | $5.83 | $4.61 | 701,310 |
| 2020-03-10 | $6.17 | $6.17 | $6.00 | $6.10 | $4.82 | 451,489 |
| 2020-03-09 | $6.18 | $6.19 | $5.57 | $6.07 | $4.80 | 776,515 |
| 2020-03-06 | $6.50 | $6.55 | $6.40 | $6.55 | $5.18 | 623,575 |
| 2020-03-05 | $6.74 | $6.75 | $6.58 | $6.61 | $5.23 | 406,999 |
| 2020-03-04 | $6.68 | $6.84 | $6.68 | $6.83 | $5.40 | 396,416 |
| 2020-03-03 | $6.62 | $6.74 | $6.56 | $6.62 | $5.23 | 567,341 |
| 2020-03-02 | $6.43 | $6.64 | $6.40 | $6.59 | $5.21 | 923,207 |
| 2020-02-28 | $6.49 | $6.50 | $6.33 | $6.43 | $5.08 | 1,179,461 |
| 2020-02-27 | $6.74 | $6.74 | $6.56 | $6.59 | $5.21 | 673,661 |
| 2020-02-26 | $6.75 | $6.82 | $6.75 | $6.80 | $5.38 | 584,516 |
| 2020-02-25 | $6.90 | $6.93 | $6.72 | $6.72 | $5.31 | 470,579 |
| 2020-02-24 | $6.94 | $6.96 | $6.85 | $6.90 | $5.46 | 538,852 |
| 2020-02-21 | $7.03 | $7.04 | $7.00 | $7.02 | $5.55 | 226,700 |
| 2020-02-20 | $7.08 | $7.08 | $7.02 | $7.04 | $5.57 | 367,048 |
| 2020-02-19 | $7.11 | $7.12 | $7.10 | $7.11 | $5.58 | 484,725 |
| 2020-02-18 | $7.04 | $7.11 | $7.03 | $7.11 | $5.58 | 651,780 |
| 2020-02-14 | $7.00 | $7.03 | $6.99 | $7.03 | $5.52 | 471,422 |
| 2020-02-13 | $6.99 | $7.00 | $6.96 | $7.00 | $5.50 | 573,614 |
| 2020-02-12 | $6.97 | $6.99 | $6.96 | $6.99 | $5.49 | 441,533 |
| 2020-02-11 | $6.95 | $6.97 | $6.93 | $6.97 | $5.47 | 340,199 |
| 2020-02-10 | $6.95 | $6.95 | $6.93 | $6.94 | $5.45 | 628,003 |
| 2020-02-07 | $6.95 | $6.95 | $6.92 | $6.95 | $5.46 | 820,922 |
| 2020-02-06 | $6.94 | $6.95 | $6.92 | $6.95 | $5.46 | 343,155 |
| 2020-02-05 | $6.93 | $6.94 | $6.92 | $6.93 | $5.44 | 235,860 |
| 2020-02-04 | $6.89 | $6.92 | $6.89 | $6.92 | $5.43 | 349,073 |
| 2020-02-03 | $6.85 | $6.88 | $6.84 | $6.87 | $5.39 | 395,419 |
| 2020-01-31 | $6.87 | $6.87 | $6.82 | $6.83 | $5.36 | 463,602 |
| 2020-01-30 | $6.85 | $6.87 | $6.84 | $6.87 | $5.39 | 258,668 |
| 2020-01-29 | $6.86 | $6.88 | $6.85 | $6.86 | $5.39 | 372,339 |
| 2020-01-28 | $6.85 | $6.86 | $6.83 | $6.85 | $5.38 | 512,350 |
| 2020-01-27 | $6.88 | $6.88 | $6.80 | $6.84 | $5.37 | 437,655 |
| 2020-01-24 | $6.87 | $6.91 | $6.86 | $6.91 | $5.43 | 789,153 |
| 2020-01-23 | $6.85 | $6.88 | $6.85 | $6.87 | $5.39 | 527,662 |
| 2020-01-22 | $6.89 | $6.90 | $6.87 | $6.90 | $5.38 | 683,311 |
| 2020-01-21 | $6.92 | $6.92 | $6.87 | $6.87 | $5.36 | 697,999 |
| 2020-01-17 | $6.89 | $6.89 | $6.87 | $6.88 | $5.36 | 643,646 |
| 2020-01-16 | $6.88 | $6.89 | $6.85 | $6.89 | $5.37 | 773,355 |
| 2020-01-15 | $6.83 | $6.86 | $6.83 | $6.86 | $5.35 | 686,029 |
| 2020-01-14 | $6.81 | $6.85 | $6.78 | $6.83 | $5.33 | 1,436,268 |
| 2020-01-13 | $6.81 | $6.82 | $6.79 | $6.79 | $5.29 | 556,697 |
| 2020-01-10 | $6.78 | $6.81 | $6.78 | $6.81 | $5.31 | 562,338 |
| 2020-01-09 | $6.78 | $6.78 | $6.76 | $6.77 | $5.28 | 723,329 |
| 2020-01-08 | $6.73 | $6.76 | $6.72 | $6.76 | $5.27 | 689,978 |
| 2020-01-07 | $6.73 | $6.74 | $6.72 | $6.72 | $5.24 | 613,576 |
| 2020-01-06 | $6.77 | $6.77 | $6.72 | $6.72 | $5.24 | 1,439,825 |
| 2020-01-03 | $6.76 | $6.79 | $6.74 | $6.78 | $5.29 | 1,051,878 |
| 2020-01-02 | $6.73 | $6.80 | $6.73 | $6.76 | $5.27 | 1,234,358 |
| 2019-12-31 | $6.71 | $6.74 | $6.69 | $6.74 | $5.26 | 1,045,862 |
| 2019-12-30 | $6.67 | $6.71 | $6.66 | $6.71 | $5.23 | 938,446 |
| 2019-12-27 | $6.66 | $6.69 | $6.65 | $6.67 | $5.20 | 838,756 |
| 2019-12-26 | $6.66 | $6.68 | $6.66 | $6.68 | $5.21 | 349,088 |
| 2019-12-24 | $6.66 | $6.66 | $6.64 | $6.65 | $5.19 | 174,393 |
| 2019-12-23 | $6.65 | $6.67 | $6.63 | $6.65 | $5.19 | 941,569 |
| 2019-12-20 | $6.68 | $6.69 | $6.65 | $6.65 | $5.19 | 380,141 |
| 2019-12-19 | $6.67 | $6.71 | $6.67 | $6.68 | $5.21 | 455,063 |
| 2019-12-18 | $6.72 | $6.73 | $6.70 | $6.72 | $5.20 | 322,558 |
| 2019-12-17 | $6.69 | $6.72 | $6.68 | $6.71 | $5.19 | 259,235 |
| 2019-12-16 | $6.66 | $6.70 | $6.65 | $6.70 | $5.19 | 420,117 |
| 2019-12-13 | $6.67 | $6.68 | $6.64 | $6.65 | $5.15 | 268,412 |
| 2019-12-12 | $6.62 | $6.69 | $6.61 | $6.69 | $5.18 | 480,070 |
| 2019-12-11 | $6.60 | $6.62 | $6.59 | $6.62 | $5.12 | 435,974 |
| 2019-12-10 | $6.63 | $6.64 | $6.59 | $6.59 | $5.10 | 529,463 |
| 2019-12-09 | $6.63 | $6.68 | $6.62 | $6.62 | $5.12 | 299,966 |
| 2019-12-06 | $6.62 | $6.66 | $6.62 | $6.64 | $5.14 | 276,225 |
| 2019-12-05 | $6.66 | $6.67 | $6.63 | $6.63 | $5.13 | 277,942 |
| 2019-12-04 | $6.63 | $6.66 | $6.62 | $6.66 | $5.16 | 222,963 |
| 2019-12-03 | $6.59 | $6.63 | $6.58 | $6.61 | $5.12 | 488,016 |
| 2019-12-02 | $6.63 | $6.65 | $6.61 | $6.63 | $5.13 | 344,395 |
| 2019-11-29 | $6.61 | $6.64 | $6.61 | $6.62 | $5.12 | 134,511 |
| 2019-11-27 | $6.60 | $6.62 | $6.59 | $6.60 | $5.11 | 363,578 |
| 2019-11-26 | $6.56 | $6.59 | $6.53 | $6.58 | $5.09 | 414,083 |
| 2019-11-25 | $6.56 | $6.59 | $6.55 | $6.55 | $5.07 | 395,209 |
| 2019-11-22 | $6.58 | $6.59 | $6.55 | $6.55 | $5.07 | 383,006 |
| 2019-11-21 | $6.61 | $6.62 | $6.57 | $6.57 | $5.09 | 185,987 |
| 2019-11-20 | $6.68 | $6.68 | $6.62 | $6.65 | $5.11 | 135,161 |
| 2019-11-19 | $6.68 | $6.69 | $6.64 | $6.66 | $5.12 | 190,489 |
| 2019-11-18 | $6.69 | $6.71 | $6.65 | $6.67 | $5.13 | 283,646 |
| 2019-11-15 | $6.67 | $6.72 | $6.67 | $6.69 | $5.14 | 188,598 |
| 2019-11-14 | $6.69 | $6.70 | $6.65 | $6.67 | $5.13 | 488,647 |
| 2019-11-13 | $6.69 | $6.70 | $6.66 | $6.68 | $5.13 | 215,465 |
| 2019-11-12 | $6.69 | $6.72 | $6.69 | $6.70 | $5.15 | 165,765 |
| 2019-11-11 | $6.69 | $6.71 | $6.69 | $6.70 | $5.15 | 168,179 |
| 2019-11-08 | $6.70 | $6.70 | $6.68 | $6.70 | $5.15 | 293,971 |
| 2019-11-07 | $6.70 | $6.72 | $6.68 | $6.69 | $5.14 | 183,896 |
| 2019-11-06 | $6.74 | $6.74 | $6.69 | $6.69 | $5.14 | 249,688 |
| 2019-11-05 | $6.75 | $6.76 | $6.72 | $6.72 | $5.17 | 167,828 |
| 2019-11-04 | $6.74 | $6.76 | $6.73 | $6.74 | $5.18 | 241,499 |
| 2019-11-01 | $6.76 | $6.77 | $6.72 | $6.74 | $5.18 | 251,392 |
| 2019-10-31 | $6.78 | $6.79 | $6.73 | $6.73 | $5.17 | 411,997 |
| 2019-10-30 | $6.79 | $6.79 | $6.76 | $6.78 | $5.21 | 120,317 |
| 2019-10-29 | $6.76 | $6.79 | $6.76 | $6.78 | $5.21 | 100,583 |
| 2019-10-28 | $6.77 | $6.79 | $6.75 | $6.79 | $5.22 | 167,799 |
| 2019-10-25 | $6.77 | $6.79 | $6.76 | $6.78 | $5.21 | 108,244 |
| 2019-10-24 | $6.74 | $6.77 | $6.73 | $6.77 | $5.20 | 157,504 |
| 2019-10-23 | $6.75 | $6.78 | $6.71 | $6.74 | $5.18 | 526,047 |
| 2019-10-22 | $6.75 | $6.78 | $6.74 | $6.75 | $5.19 | 203,086 |
| 2019-10-21 | $6.75 | $6.76 | $6.73 | $6.73 | $5.17 | 162,263 |
| 2019-10-18 | $6.77 | $6.78 | $6.74 | $6.74 | $5.18 | 148,539 |
| 2019-10-17 | $6.75 | $6.78 | $6.73 | $6.77 | $5.20 | 146,923 |
| 2019-10-16 | $6.76 | $6.82 | $6.76 | $6.79 | $5.18 | 340,165 |
| 2019-10-15 | $6.73 | $6.79 | $6.73 | $6.76 | $5.16 | 173,823 |
| 2019-10-14 | $6.71 | $6.73 | $6.70 | $6.73 | $5.14 | 107,173 |
| 2019-10-11 | $6.68 | $6.72 | $6.68 | $6.70 | $5.11 | 108,012 |
| 2019-10-10 | $6.69 | $6.71 | $6.67 | $6.68 | $5.10 | 195,966 |
| 2019-10-09 | $6.73 | $6.73 | $6.68 | $6.68 | $5.10 | 181,182 |
| 2019-10-08 | $6.70 | $6.71 | $6.68 | $6.70 | $5.11 | 118,119 |
| 2019-10-07 | $6.70 | $6.74 | $6.70 | $6.70 | $5.11 | 120,738 |
| 2019-10-04 | $6.71 | $6.75 | $6.70 | $6.72 | $5.13 | 189,777 |
| 2019-10-03 | $6.70 | $6.72 | $6.68 | $6.70 | $5.11 | 52,564 |
| 2019-10-02 | $6.76 | $6.79 | $6.66 | $6.72 | $5.13 | 317,630 |
| 2019-10-01 | $6.79 | $6.82 | $6.75 | $6.76 | $5.16 | 183,728 |
| 2019-09-30 | $6.75 | $6.81 | $6.74 | $6.78 | $5.18 | 320,332 |
| 2019-09-27 | $6.72 | $6.75 | $6.72 | $6.75 | $5.15 | 177,253 |
| 2019-09-26 | $6.71 | $6.73 | $6.69 | $6.72 | $5.13 | 131,480 |
| 2019-09-25 | $6.71 | $6.74 | $6.71 | $6.74 | $5.14 | 172,543 |
| 2019-09-24 | $6.66 | $6.72 | $6.66 | $6.70 | $5.11 | 224,283 |
| 2019-09-23 | $6.67 | $6.69 | $6.65 | $6.65 | $5.08 | 266,693 |
| 2019-09-20 | $6.65 | $6.70 | $6.65 | $6.68 | $5.10 | 167,312 |
| 2019-09-19 | $6.73 | $6.75 | $6.65 | $6.65 | $5.08 | 241,620 |
| 2019-09-18 | $6.73 | $6.78 | $6.72 | $6.75 | $5.12 | 184,283 |
| 2019-09-17 | $6.71 | $6.75 | $6.70 | $6.74 | $5.11 | 173,127 |
| 2019-09-16 | $6.73 | $6.75 | $6.71 | $6.71 | $5.09 | 93,686 |
| 2019-09-13 | $6.77 | $6.77 | $6.71 | $6.71 | $5.09 | 113,591 |
| 2019-09-12 | $6.77 | $6.77 | $6.75 | $6.76 | $5.12 | 83,475 |
| 2019-09-11 | $6.73 | $6.76 | $6.73 | $6.75 | $5.12 | 120,360 |
| 2019-09-10 | $6.69 | $6.73 | $6.69 | $6.72 | $5.09 | 140,824 |
| 2019-09-09 | $6.68 | $6.71 | $6.67 | $6.68 | $5.06 | 193,910 |
| 2019-09-06 | $6.67 | $6.71 | $6.67 | $6.68 | $5.06 | 124,854 |
| 2019-09-05 | $6.67 | $6.72 | $6.67 | $6.68 | $5.06 | 161,751 |
| 2019-09-04 | $6.60 | $6.69 | $6.60 | $6.67 | $5.06 | 223,233 |
| 2019-09-03 | $6.56 | $6.62 | $6.55 | $6.59 | $5.00 | 246,032 |
| 2019-08-30 | $6.60 | $6.61 | $6.56 | $6.56 | $4.97 | 252,360 |
| 2019-08-29 | $6.63 | $6.65 | $6.59 | $6.60 | $5.00 | 190,008 |
| 2019-08-28 | $6.62 | $6.67 | $6.60 | $6.62 | $5.02 | 236,658 |
| 2019-08-27 | $6.67 | $6.67 | $6.62 | $6.63 | $5.03 | 204,837 |
| 2019-08-26 | $6.67 | $6.70 | $6.67 | $6.67 | $5.06 | 97,361 |
| 2019-08-23 | $6.68 | $6.71 | $6.66 | $6.66 | $5.05 | 69,285 |
| 2019-08-22 | $6.70 | $6.71 | $6.67 | $6.69 | $5.07 | 107,112 |
| 2019-08-21 | $6.73 | $6.78 | $6.73 | $6.74 | $5.07 | 173,895 |
| 2019-08-20 | $6.69 | $6.73 | $6.67 | $6.72 | $5.06 | 172,232 |
| 2019-08-19 | $6.69 | $6.73 | $6.68 | $6.69 | $5.04 | 132,943 |
| 2019-08-16 | $6.65 | $6.69 | $6.65 | $6.66 | $5.01 | 157,791 |
| 2019-08-15 | $6.68 | $6.69 | $6.61 | $6.64 | $5.00 | 309,817 |
| 2019-08-14 | $6.84 | $6.85 | $6.67 | $6.67 | $5.02 | 382,261 |
| 2019-08-13 | $6.88 | $6.92 | $6.86 | $6.87 | $5.17 | 163,889 |
| 2019-08-12 | $6.95 | $6.97 | $6.89 | $6.91 | $5.20 | 148,920 |
| 2019-08-09 | $6.92 | $6.96 | $6.90 | $6.95 | $5.23 | 107,508 |
| 2019-08-08 | $6.91 | $6.94 | $6.89 | $6.93 | $5.22 | 106,461 |
| 2019-08-07 | $6.89 | $6.92 | $6.83 | $6.92 | $5.21 | 129,291 |
| 2019-08-06 | $6.91 | $6.93 | $6.88 | $6.93 | $5.22 | 123,464 |
| 2019-08-05 | $6.96 | $6.96 | $6.87 | $6.88 | $5.18 | 360,123 |
| 2019-08-02 | $7.01 | $7.04 | $6.97 | $7.03 | $5.29 | 215,259 |
| 2019-08-01 | $7.00 | $7.04 | $6.98 | $7.02 | $5.28 | 489,391 |
| 2019-07-31 | $7.00 | $7.03 | $6.97 | $6.97 | $5.25 | 284,716 |
| 2019-07-30 | $6.98 | $7.01 | $6.97 | $7.00 | $5.27 | 169,889 |
| 2019-07-29 | $6.95 | $7.00 | $6.92 | $7.00 | $5.27 | 209,068 |
| 2019-07-26 | $6.96 | $6.97 | $6.94 | $6.95 | $5.23 | 229,378 |
| 2019-07-25 | $7.00 | $7.00 | $6.96 | $6.98 | $5.25 | 112,992 |
| 2019-07-24 | $6.95 | $7.07 | $6.95 | $6.97 | $5.25 | 173,218 |
| 2019-07-23 | $6.95 | $6.97 | $6.92 | $6.95 | $5.23 | 147,557 |
| 2019-07-22 | $6.97 | $6.97 | $6.93 | $6.95 | $5.23 | 234,838 |
| 2019-07-19 | $6.97 | $7.00 | $6.95 | $6.96 | $5.24 | 168,144 |
| 2019-07-18 | $7.02 | $7.02 | $6.96 | $6.97 | $5.25 | 231,926 |
| 2019-07-17 | $7.08 | $7.08 | $7.06 | $7.07 | $5.29 | 156,023 |
| 2019-07-16 | $7.05 | $7.07 | $7.04 | $7.06 | $5.28 | 138,063 |
| 2019-07-15 | $7.03 | $7.05 | $7.01 | $7.05 | $5.27 | 158,565 |
| 2019-07-12 | $7.02 | $7.04 | $7.00 | $7.01 | $5.24 | 211,463 |
| 2019-07-11 | $7.04 | $7.06 | $7.01 | $7.02 | $5.25 | 167,447 |
| 2019-07-10 | $7.12 | $7.12 | $7.02 | $7.03 | $5.26 | 298,434 |
| 2019-07-09 | $7.05 | $7.07 | $7.03 | $7.06 | $5.28 | 194,205 |
| 2019-07-08 | $7.10 | $7.11 | $7.04 | $7.04 | $5.26 | 303,202 |
| 2019-07-05 | $7.08 | $7.11 | $7.05 | $7.10 | $5.31 | 306,623 |
| 2019-07-03 | $7.08 | $7.10 | $7.06 | $7.09 | $5.30 | 197,305 |
| 2019-07-02 | $7.06 | $7.06 | $7.03 | $7.04 | $5.26 | 468,541 |
| 2019-07-01 | $7.04 | $7.05 | $6.97 | $7.02 | $5.25 | 884,244 |
| 2019-06-28 | $6.91 | $7.02 | $6.91 | $7.02 | $5.25 | 314,983 |
| 2019-06-27 | $6.90 | $6.94 | $6.87 | $6.93 | $5.18 | 188,603 |
| 2019-06-26 | $6.90 | $6.91 | $6.87 | $6.90 | $5.16 | 190,661 |
| 2019-06-25 | $6.92 | $6.94 | $6.86 | $6.86 | $5.13 | 277,799 |
| 2019-06-24 | $6.96 | $6.98 | $6.92 | $6.94 | $5.19 | 231,959 |
| 2019-06-21 | $6.93 | $6.98 | $6.92 | $6.92 | $5.17 | 330,076 |
| 2019-06-20 | $6.91 | $6.95 | $6.90 | $6.93 | $5.18 | 472,748 |
| 2019-06-19 | $6.85 | $6.90 | $6.85 | $6.88 | $5.11 | 378,719 |
| 2019-06-18 | $6.83 | $6.85 | $6.79 | $6.83 | $5.07 | 211,541 |
| 2019-06-17 | $6.78 | $6.82 | $6.76 | $6.80 | $5.05 | 227,259 |
| 2019-06-14 | $6.74 | $6.79 | $6.73 | $6.78 | $5.04 | 83,614 |
| 2019-06-13 | $6.73 | $6.78 | $6.73 | $6.74 | $5.01 | 118,765 |
| 2019-06-12 | $6.68 | $6.74 | $6.68 | $6.73 | $5.00 | 173,100 |
| 2019-06-11 | $6.72 | $6.75 | $6.70 | $6.72 | $4.99 | 159,411 |
| 2019-06-10 | $6.70 | $6.71 | $6.66 | $6.70 | $4.98 | 171,399 |
| 2019-06-07 | $6.69 | $6.70 | $6.65 | $6.69 | $4.97 | 207,313 |
| 2019-06-06 | $6.62 | $6.66 | $6.60 | $6.66 | $4.95 | 546,838 |
| 2019-06-05 | $6.55 | $6.59 | $6.54 | $6.58 | $4.89 | 150,425 |
| 2019-06-04 | $6.49 | $6.55 | $6.48 | $6.52 | $4.84 | 203,168 |
| 2019-06-03 | $6.49 | $6.49 | $6.46 | $6.47 | $4.81 | 480,352 |
| 2019-05-31 | $6.48 | $6.52 | $6.45 | $6.48 | $4.81 | 331,290 |
| 2019-05-30 | $6.51 | $6.56 | $6.51 | $6.53 | $4.85 | 178,653 |
| 2019-05-29 | $6.53 | $6.54 | $6.50 | $6.51 | $4.84 | 200,793 |
| 2019-05-28 | $6.57 | $6.58 | $6.53 | $6.55 | $4.87 | 141,182 |
| 2019-05-24 | $6.56 | $6.58 | $6.55 | $6.56 | $4.87 | 153,686 |
| 2019-05-23 | $6.56 | $6.58 | $6.54 | $6.55 | $4.87 | 106,834 |
| 2019-05-22 | $6.64 | $6.65 | $6.60 | $6.62 | $4.88 | 228,499 |
| 2019-05-21 | $6.63 | $6.64 | $6.62 | $6.64 | $4.90 | 103,699 |
| 2019-05-20 | $6.59 | $6.61 | $6.57 | $6.60 | $4.87 | 93,336 |
| 2019-05-17 | $6.60 | $6.62 | $6.57 | $6.57 | $4.85 | 162,753 |
| 2019-05-16 | $6.60 | $6.63 | $6.60 | $6.61 | $4.88 | 140,689 |
| 2019-05-15 | $6.60 | $6.62 | $6.55 | $6.60 | $4.87 | 162,124 |
| 2019-05-14 | $6.58 | $6.64 | $6.58 | $6.62 | $4.88 | 71,755 |
| 2019-05-13 | $6.60 | $6.60 | $6.57 | $6.58 | $4.85 | 111,776 |
| 2019-05-10 | $6.63 | $6.64 | $6.59 | $6.63 | $4.89 | 98,363 |
| 2019-05-09 | $6.66 | $6.66 | $6.61 | $6.63 | $4.89 | 101,935 |
| 2019-05-08 | $6.65 | $6.67 | $6.63 | $6.66 | $4.91 | 116,066 |
| 2019-05-07 | $6.67 | $6.67 | $6.62 | $6.62 | $4.88 | 216,211 |
| 2019-05-06 | $6.63 | $6.69 | $6.62 | $6.67 | $4.92 | 95,395 |
| 2019-05-03 | $6.67 | $6.68 | $6.65 | $6.67 | $4.92 | 50,289 |
| 2019-05-02 | $6.69 | $6.70 | $6.64 | $6.67 | $4.92 | 214,276 |
| 2019-05-01 | $6.69 | $6.71 | $6.67 | $6.68 | $4.93 | 204,849 |
| 2019-04-30 | $6.65 | $6.69 | $6.63 | $6.69 | $4.93 | 133,456 |
| 2019-04-29 | $6.58 | $6.68 | $6.57 | $6.65 | $4.91 | 244,929 |
| 2019-04-26 | $6.58 | $6.61 | $6.56 | $6.56 | $4.84 | 180,291 |
| 2019-04-25 | $6.58 | $6.59 | $6.55 | $6.58 | $4.85 | 336,762 |
| 2019-04-24 | $6.65 | $6.66 | $6.57 | $6.59 | $4.86 | 231,543 |
| 2019-04-23 | $6.62 | $6.66 | $6.61 | $6.63 | $4.89 | 250,063 |
| 2019-04-22 | $6.61 | $6.62 | $6.60 | $6.61 | $4.88 | 148,754 |
| 2019-04-18 | $6.60 | $6.62 | $6.59 | $6.61 | $4.88 | 159,374 |
| 2019-04-17 | $6.61 | $6.63 | $6.59 | $6.60 | $4.87 | 165,435 |
| 2019-04-16 | $6.62 | $6.66 | $6.62 | $6.64 | $4.86 | 225,283 |
| 2019-04-15 | $6.62 | $6.63 | $6.62 | $6.62 | $4.85 | 84,316 |
| 2019-04-12 | $6.61 | $6.62 | $6.59 | $6.62 | $4.85 | 150,905 |
| 2019-04-11 | $6.61 | $6.61 | $6.59 | $6.59 | $4.83 | 207,871 |
| 2019-04-10 | $6.58 | $6.62 | $6.58 | $6.61 | $4.84 | 184,764 |
| 2019-04-09 | $6.59 | $6.59 | $6.56 | $6.57 | $4.81 | 121,271 |
| 2019-04-08 | $6.57 | $6.60 | $6.56 | $6.60 | $4.83 | 110,812 |
| 2019-04-05 | $6.55 | $6.56 | $6.53 | $6.55 | $4.80 | 154,912 |
| 2019-04-04 | $6.60 | $6.60 | $6.55 | $6.55 | $4.80 | 188,701 |
| 2019-04-03 | $6.61 | $6.61 | $6.58 | $6.60 | $4.83 | 82,746 |
| 2019-04-02 | $6.56 | $6.62 | $6.56 | $6.58 | $4.82 | 147,444 |
| 2019-04-01 | $6.52 | $6.59 | $6.51 | $6.59 | $4.83 | 204,436 |
| 2019-03-29 | $6.51 | $6.53 | $6.48 | $6.48 | $4.75 | 159,635 |
| 2019-03-28 | $6.50 | $6.51 | $6.48 | $6.51 | $4.77 | 108,049 |
| 2019-03-27 | $6.48 | $6.51 | $6.48 | $6.49 | $4.75 | 156,117 |
| 2019-03-26 | $6.51 | $6.51 | $6.48 | $6.50 | $4.76 | 122,218 |
| 2019-03-25 | $6.50 | $6.51 | $6.46 | $6.48 | $4.75 | 108,647 |
| 2019-03-22 | $6.54 | $6.54 | $6.48 | $6.51 | $4.77 | 137,359 |
| 2019-03-21 | $6.49 | $6.55 | $6.48 | $6.54 | $4.79 | 158,557 |
| 2019-03-20 | $6.52 | $6.57 | $6.51 | $6.57 | $4.78 | 178,661 |
| 2019-03-19 | $6.50 | $6.52 | $6.50 | $6.52 | $4.74 | 89,434 |
| 2019-03-18 | $6.52 | $6.52 | $6.46 | $6.50 | $4.73 | 180,646 |
| 2019-03-15 | $6.47 | $6.48 | $6.45 | $6.45 | $4.69 | 178,558 |
| 2019-03-14 | $6.45 | $6.48 | $6.44 | $6.47 | $4.71 | 146,924 |
| 2019-03-13 | $6.44 | $6.46 | $6.43 | $6.46 | $4.70 | 120,191 |
| 2019-03-12 | $6.42 | $6.45 | $6.41 | $6.45 | $4.69 | 193,758 |
| 2019-03-11 | $6.42 | $6.46 | $6.41 | $6.42 | $4.67 | 132,277 |
| 2019-03-08 | $6.40 | $6.42 | $6.38 | $6.42 | $4.67 | 90,063 |
| 2019-03-07 | $6.43 | $6.44 | $6.40 | $6.41 | $4.66 | 118,531 |
| 2019-03-06 | $6.44 | $6.46 | $6.42 | $6.43 | $4.68 | 197,556 |
| 2019-03-05 | $6.48 | $6.49 | $6.42 | $6.47 | $4.71 | 361,951 |
| 2019-03-04 | $6.45 | $6.50 | $6.44 | $6.50 | $4.73 | 251,979 |
| 2019-03-01 | $6.45 | $6.49 | $6.43 | $6.44 | $4.68 | 176,207 |
| 2019-02-28 | $6.46 | $6.47 | $6.42 | $6.45 | $4.69 | 165,632 |
| 2019-02-27 | $6.43 | $6.46 | $6.42 | $6.46 | $4.70 | 98,483 |
| 2019-02-26 | $6.44 | $6.47 | $6.41 | $6.43 | $4.68 | 136,404 |
| 2019-02-25 | $6.43 | $6.46 | $6.43 | $6.46 | $4.70 | 158,692 |
| 2019-02-22 | $6.37 | $6.42 | $6.36 | $6.42 | $4.67 | 192,416 |
| 2019-02-21 | $6.36 | $6.36 | $6.33 | $6.35 | $4.62 | 169,328 |
| 2019-02-20 | $6.34 | $6.38 | $6.34 | $6.36 | $4.63 | 141,290 |
| 2019-02-19 | $6.36 | $6.37 | $6.34 | $6.34 | $4.61 | 203,507 |
| 2019-02-15 | $6.35 | $6.38 | $6.35 | $6.37 | $4.63 | 278,446 |
| 2019-02-14 | $6.36 | $6.36 | $6.34 | $6.35 | $4.62 | 199,829 |
| 2019-02-13 | $6.43 | $6.44 | $6.40 | $6.42 | $4.64 | 176,428 |
| 2019-02-12 | $6.40 | $6.45 | $6.40 | $6.41 | $4.63 | 152,022 |
| 2019-02-11 | $6.37 | $6.39 | $6.37 | $6.39 | $4.61 | 99,612 |
| 2019-02-08 | $6.38 | $6.39 | $6.35 | $6.36 | $4.59 | 173,589 |
| 2019-02-07 | $6.37 | $6.39 | $6.36 | $6.38 | $4.61 | 143,655 |
| 2019-02-06 | $6.43 | $6.43 | $6.38 | $6.38 | $4.61 | 140,602 |
| 2019-02-05 | $6.45 | $6.46 | $6.42 | $6.44 | $4.65 | 127,101 |
| 2019-02-04 | $6.40 | $6.44 | $6.39 | $6.44 | $4.65 | 215,866 |
| 2019-02-01 | $6.38 | $6.45 | $6.38 | $6.39 | $4.61 | 257,326 |
| 2019-01-31 | $6.32 | $6.38 | $6.32 | $6.38 | $4.61 | 581,449 |
| 2019-01-30 | $6.31 | $6.34 | $6.30 | $6.33 | $4.57 | 290,724 |
| 2019-01-29 | $6.39 | $6.39 | $6.25 | $6.27 | $4.53 | 358,469 |
| 2019-01-28 | $6.18 | $6.26 | $6.17 | $6.26 | $4.52 | 205,181 |
| 2019-01-25 | $6.16 | $6.20 | $6.16 | $6.18 | $4.46 | 356,852 |
| 2019-01-24 | $6.15 | $6.17 | $6.13 | $6.14 | $4.43 | 916,661 |
| 2019-01-23 | $6.18 | $6.19 | $6.13 | $6.13 | $4.43 | 514,429 |
| 2019-01-22 | $6.17 | $6.19 | $6.15 | $6.18 | $4.46 | 295,345 |
| 2019-01-18 | $6.19 | $6.20 | $6.15 | $6.17 | $4.46 | 355,036 |
| 2019-01-17 | $6.16 | $6.17 | $6.13 | $6.15 | $4.44 | 592,674 |
| 2019-01-16 | $6.24 | $6.25 | $6.22 | $6.23 | $4.47 | 362,525 |
| 2019-01-15 | $6.23 | $6.26 | $6.22 | $6.23 | $4.47 | 415,879 |
| 2019-01-14 | $6.22 | $6.25 | $6.20 | $6.23 | $4.47 | 425,264 |
| 2019-01-11 | $6.23 | $6.25 | $6.23 | $6.23 | $4.47 | 311,473 |
| 2019-01-10 | $6.18 | $6.24 | $6.17 | $6.24 | $4.47 | 387,682 |
| 2019-01-09 | $6.17 | $6.20 | $6.17 | $6.18 | $4.43 | 311,415 |
| 2019-01-08 | $6.15 | $6.19 | $6.15 | $6.18 | $4.43 | 281,006 |
| 2019-01-07 | $6.03 | $6.13 | $6.03 | $6.12 | $4.39 | 243,123 |
| 2019-01-04 | $5.86 | $5.98 | $5.86 | $5.98 | $4.29 | 205,208 |
| 2019-01-03 | $5.90 | $5.90 | $5.83 | $5.85 | $4.19 | 505,329 |
| 2019-01-02 | $5.74 | $5.84 | $5.74 | $5.82 | $4.17 | 360,614 |
| 2018-12-31 | $5.78 | $5.82 | $5.75 | $5.76 | $4.13 | 1,428,905 |
| 2018-12-28 | $5.64 | $5.75 | $5.63 | $5.74 | $4.12 | 416,215 |
| 2018-12-27 | $5.61 | $5.65 | $5.60 | $5.65 | $4.05 | 651,217 |
| 2018-12-26 | $5.50 | $5.65 | $5.50 | $5.65 | $4.05 | 479,287 |
| 2018-12-24 | $5.45 | $5.51 | $5.42 | $5.49 | $3.94 | 567,275 |
| 2018-12-21 | $5.45 | $5.53 | $5.42 | $5.48 | $3.93 | 748,946 |
| 2018-12-20 | $5.71 | $5.73 | $5.46 | $5.53 | $3.96 | 760,225 |
| 2018-12-19 | $5.86 | $5.86 | $5.76 | $5.76 | $4.10 | 338,121 |
| 2018-12-18 | $5.82 | $5.87 | $5.78 | $5.86 | $4.17 | 382,704 |
| 2018-12-17 | $5.90 | $5.91 | $5.79 | $5.79 | $4.12 | 482,991 |
| 2018-12-14 | $5.96 | $5.99 | $5.93 | $5.93 | $4.22 | 335,988 |
| 2018-12-13 | $6.00 | $6.01 | $5.98 | $5.99 | $4.26 | 381,890 |
| 2018-12-12 | $5.98 | $6.03 | $5.97 | $5.98 | $4.25 | 546,779 |
| 2018-12-11 | $6.00 | $6.02 | $5.95 | $5.96 | $4.24 | 189,187 |
| 2018-12-10 | $5.99 | $6.00 | $5.94 | $5.97 | $4.24 | 272,711 |
| 2018-12-07 | $6.01 | $6.02 | $5.96 | $5.98 | $4.25 | 198,394 |
| 2018-12-06 | $6.03 | $6.04 | $6.00 | $6.01 | $4.27 | 357,771 |
| 2018-12-04 | $6.07 | $6.08 | $6.04 | $6.07 | $4.32 | 395,816 |
| 2018-12-03 | $6.05 | $6.09 | $6.04 | $6.07 | $4.32 | 244,717 |
| 2018-11-30 | $5.99 | $6.03 | $5.99 | $5.99 | $4.26 | 275,746 |
| 2018-11-29 | $6.01 | $6.03 | $6.00 | $6.01 | $4.27 | 293,073 |
| 2018-11-28 | $5.96 | $6.03 | $5.94 | $6.03 | $4.29 | 276,879 |
| 2018-11-27 | $5.96 | $5.98 | $5.94 | $5.96 | $4.24 | 392,831 |
| 2018-11-26 | $5.99 | $6.00 | $5.96 | $5.98 | $4.25 | 493,328 |
| 2018-11-23 | $5.90 | $5.97 | $5.90 | $5.97 | $4.24 | 146,864 |
| 2018-11-21 | $5.90 | $5.94 | $5.90 | $5.90 | $4.20 | 372,717 |
| 2018-11-20 | $6.01 | $6.01 | $5.86 | $5.94 | $4.19 | 714,285 |
| 2018-11-19 | $6.07 | $6.08 | $6.02 | $6.03 | $4.25 | 270,482 |
| 2018-11-16 | $6.13 | $6.13 | $6.06 | $6.06 | $4.28 | 468,255 |
| 2018-11-15 | $6.14 | $6.15 | $6.12 | $6.15 | $4.34 | 370,514 |
| 2018-11-14 | $6.16 | $6.17 | $6.13 | $6.15 | $4.34 | 191,754 |
| 2018-11-13 | $6.18 | $6.18 | $6.14 | $6.14 | $4.33 | 116,683 |
| 2018-11-12 | $6.23 | $6.23 | $6.15 | $6.15 | $4.34 | 168,167 |
| 2018-11-09 | $6.26 | $6.26 | $6.19 | $6.21 | $4.38 | 150,338 |
| 2018-11-08 | $6.20 | $6.28 | $6.19 | $6.28 | $4.43 | 231,747 |
| 2018-11-07 | $6.17 | $6.21 | $6.15 | $6.20 | $4.37 | 143,275 |
| 2018-11-06 | $6.14 | $6.16 | $6.14 | $6.16 | $4.35 | 194,803 |
| 2018-11-05 | $6.15 | $6.17 | $6.12 | $6.13 | $4.33 | 132,567 |
| 2018-11-02 | $6.14 | $6.16 | $6.14 | $6.15 | $4.34 | 158,498 |
| 2018-11-01 | $6.10 | $6.15 | $6.08 | $6.15 | $4.34 | 406,183 |
| 2018-10-31 | $6.10 | $6.12 | $6.05 | $6.08 | $4.29 | 627,920 |
| 2018-10-30 | $6.09 | $6.12 | $6.06 | $6.09 | $4.30 | 881,669 |
| 2018-10-29 | $6.12 | $6.13 | $6.07 | $6.09 | $4.30 | 374,505 |
| 2018-10-26 | $6.09 | $6.10 | $6.06 | $6.10 | $4.30 | 236,722 |
| 2018-10-25 | $6.08 | $6.12 | $6.07 | $6.12 | $4.32 | 526,477 |
| 2018-10-24 | $6.12 | $6.13 | $6.06 | $6.06 | $4.28 | 356,427 |
| 2018-10-23 | $6.07 | $6.14 | $6.07 | $6.12 | $4.32 | 218,143 |
| 2018-10-22 | $6.19 | $6.19 | $6.13 | $6.14 | $4.33 | 274,979 |
| 2018-10-19 | $6.21 | $6.24 | $6.18 | $6.18 | $4.36 | 264,798 |
| 2018-10-18 | $6.21 | $6.25 | $6.21 | $6.22 | $4.39 | 548,373 |
| 2018-10-17 | $6.31 | $6.31 | $6.29 | $6.30 | $4.41 | 261,176 |
| 2018-10-16 | $6.28 | $6.31 | $6.28 | $6.31 | $4.42 | 116,753 |
| 2018-10-15 | $6.24 | $6.28 | $6.23 | $6.27 | $4.39 | 104,562 |
| 2018-10-12 | $6.27 | $6.30 | $6.22 | $6.24 | $4.37 | 176,216 |
| 2018-10-11 | $6.22 | $6.26 | $6.21 | $6.24 | $4.37 | 261,954 |
| 2018-10-10 | $6.27 | $6.28 | $6.20 | $6.23 | $4.36 | 318,228 |
| 2018-10-09 | $6.29 | $6.30 | $6.24 | $6.27 | $4.39 | 222,114 |
| 2018-10-08 | $6.31 | $6.31 | $6.26 | $6.28 | $4.40 | 225,455 |
| 2018-10-05 | $6.36 | $6.36 | $6.30 | $6.31 | $4.42 | 256,441 |
| 2018-10-04 | $6.39 | $6.39 | $6.35 | $6.37 | $4.46 | 141,317 |
| 2018-10-03 | $6.42 | $6.43 | $6.37 | $6.39 | $4.48 | 281,001 |
| 2018-10-02 | $6.39 | $6.42 | $6.38 | $6.42 | $4.50 | 207,200 |
| 2018-10-01 | $6.37 | $6.40 | $6.36 | $6.40 | $4.48 | 271,488 |
| 2018-09-28 | $6.39 | $6.39 | $6.34 | $6.34 | $4.44 | 391,459 |
| 2018-09-27 | $6.37 | $6.39 | $6.34 | $6.38 | $4.47 | 262,933 |
| 2018-09-26 | $6.36 | $6.38 | $6.35 | $6.37 | $4.46 | 491,830 |
| 2018-09-25 | $6.36 | $6.36 | $6.35 | $6.36 | $4.46 | 141,692 |
| 2018-09-24 | $6.34 | $6.36 | $6.33 | $6.35 | $4.45 | 277,157 |
| 2018-09-21 | $6.32 | $6.34 | $6.32 | $6.34 | $4.44 | 217,085 |
| 2018-09-20 | $6.33 | $6.33 | $6.31 | $6.32 | $4.43 | 217,258 |
| 2018-09-19 | $6.35 | $6.37 | $6.34 | $6.37 | $4.43 | 216,918 |
| 2018-09-18 | $6.36 | $6.37 | $6.34 | $6.34 | $4.41 | 230,288 |
| 2018-09-17 | $6.36 | $6.37 | $6.35 | $6.36 | $4.42 | 212,926 |
| 2018-09-14 | $6.35 | $6.37 | $6.35 | $6.35 | $4.42 | 152,409 |
| 2018-09-13 | $6.36 | $6.37 | $6.35 | $6.36 | $4.42 | 229,935 |
| 2018-09-12 | $6.35 | $6.37 | $6.34 | $6.34 | $4.41 | 255,381 |
| 2018-09-11 | $6.35 | $6.36 | $6.33 | $6.34 | $4.41 | 209,663 |
| 2018-09-10 | $6.33 | $6.35 | $6.32 | $6.35 | $4.42 | 277,586 |
| 2018-09-07 | $6.34 | $6.36 | $6.31 | $6.33 | $4.40 | 266,747 |
| 2018-09-06 | $6.34 | $6.36 | $6.34 | $6.35 | $4.42 | 224,426 |
| 2018-09-05 | $6.37 | $6.38 | $6.31 | $6.32 | $4.40 | 332,376 |
| 2018-09-04 | $6.38 | $6.39 | $6.36 | $6.36 | $4.42 | 208,235 |
| 2018-08-31 | $6.37 | $6.38 | $6.35 | $6.38 | $4.44 | 254,742 |
| 2018-08-30 | $6.36 | $6.37 | $6.35 | $6.37 | $4.43 | 148,495 |
| 2018-08-29 | $6.37 | $6.38 | $6.34 | $6.35 | $4.42 | 179,641 |
| 2018-08-28 | $6.36 | $6.38 | $6.35 | $6.38 | $4.44 | 168,670 |
| 2018-08-27 | $6.37 | $6.37 | $6.35 | $6.36 | $4.42 | 174,896 |
| 2018-08-24 | $6.37 | $6.38 | $6.35 | $6.35 | $4.42 | 124,417 |
| 2018-08-23 | $6.36 | $6.37 | $6.34 | $6.35 | $4.42 | 192,861 |
| 2018-08-22 | $6.42 | $6.42 | $6.39 | $6.40 | $4.42 | 255,424 |
| 2018-08-21 | $6.41 | $6.42 | $6.40 | $6.42 | $4.43 | 177,730 |
| 2018-08-20 | $6.41 | $6.42 | $6.39 | $6.41 | $4.43 | 223,557 |
| 2018-08-17 | $6.40 | $6.42 | $6.40 | $6.41 | $4.43 | 149,847 |
| 2018-08-16 | $6.39 | $6.40 | $6.36 | $6.40 | $4.42 | 147,585 |
| 2018-08-15 | $6.39 | $6.39 | $6.36 | $6.38 | $4.41 | 128,361 |
| 2018-08-14 | $6.38 | $6.39 | $6.37 | $6.39 | $4.41 | 135,515 |
| 2018-08-13 | $6.41 | $6.41 | $6.36 | $6.37 | $4.40 | 151,935 |
| 2018-08-10 | $6.42 | $6.42 | $6.40 | $6.40 | $4.42 | 220,076 |
| 2018-08-09 | $6.43 | $6.44 | $6.42 | $6.43 | $4.44 | 160,930 |
| 2018-08-08 | $6.45 | $6.46 | $6.43 | $6.43 | $4.44 | 199,662 |
| 2018-08-07 | $6.45 | $6.47 | $6.45 | $6.46 | $4.46 | 127,114 |
| 2018-08-06 | $6.43 | $6.45 | $6.43 | $6.45 | $4.45 | 150,663 |
| 2018-08-03 | $6.40 | $6.44 | $6.40 | $6.44 | $4.45 | 265,100 |
| 2018-08-02 | $6.40 | $6.41 | $6.38 | $6.41 | $4.43 | 157,910 |
| 2018-08-01 | $6.40 | $6.41 | $6.39 | $6.40 | $4.42 | 159,989 |
| 2018-07-31 | $6.37 | $6.40 | $6.37 | $6.40 | $4.42 | 172,481 |
| 2018-07-30 | $6.39 | $6.40 | $6.37 | $6.38 | $4.41 | 214,987 |
| 2018-07-27 | $6.40 | $6.41 | $6.38 | $6.41 | $4.43 | 198,184 |
| 2018-07-26 | $6.40 | $6.40 | $6.38 | $6.39 | $4.41 | 196,187 |
| 2018-07-25 | $6.41 | $6.41 | $6.39 | $6.40 | $4.42 | 154,893 |
| 2018-07-24 | $6.42 | $6.43 | $6.40 | $6.40 | $4.42 | 185,197 |
| 2018-07-23 | $6.40 | $6.42 | $6.39 | $6.41 | $4.43 | 170,173 |
| 2018-07-20 | $6.40 | $6.40 | $6.38 | $6.40 | $4.42 | 102,124 |
| 2018-07-19 | $6.42 | $6.42 | $6.38 | $6.40 | $4.42 | 189,288 |
| 2018-07-18 | $6.46 | $6.46 | $6.44 | $6.46 | $4.43 | 154,184 |
| 2018-07-17 | $6.45 | $6.46 | $6.44 | $6.45 | $4.42 | 160,859 |
| 2018-07-16 | $6.45 | $6.46 | $6.44 | $6.44 | $4.42 | 163,255 |
| 2018-07-13 | $6.46 | $6.46 | $6.44 | $6.46 | $4.43 | 204,557 |
| 2018-07-12 | $6.48 | $6.48 | $6.45 | $6.46 | $4.43 | 96,295 |
| 2018-07-11 | $6.46 | $6.48 | $6.46 | $6.46 | $4.43 | 127,214 |
| 2018-07-10 | $6.46 | $6.46 | $6.43 | $6.46 | $4.43 | 206,629 |
| 2018-07-09 | $6.44 | $6.46 | $6.44 | $6.46 | $4.43 | 167,014 |
| 2018-07-06 | $6.39 | $6.45 | $6.39 | $6.45 | $4.42 | 335,664 |
| 2018-07-05 | $6.44 | $6.45 | $6.43 | $6.45 | $4.42 | 150,169 |
| 2018-07-03 | $6.41 | $6.43 | $6.41 | $6.43 | $4.41 | 137,956 |
| 2018-07-02 | $6.45 | $6.46 | $6.41 | $6.41 | $4.40 | 259,157 |
| 2018-06-29 | $6.45 | $6.47 | $6.43 | $6.44 | $4.42 | 321,860 |
| 2018-06-28 | $6.47 | $6.47 | $6.44 | $6.46 | $4.43 | 279,587 |
| 2018-06-27 | $6.48 | $6.49 | $6.46 | $6.47 | $4.44 | 177,763 |
| 2018-06-26 | $6.48 | $6.49 | $6.47 | $6.48 | $4.44 | 206,005 |
| 2018-06-25 | $6.47 | $6.47 | $6.45 | $6.46 | $4.43 | 133,823 |
| 2018-06-22 | $6.48 | $6.50 | $6.47 | $6.47 | $4.44 | 186,713 |
| 2018-06-21 | $6.48 | $6.48 | $6.46 | $6.47 | $4.44 | 125,792 |
| 2018-06-20 | $6.51 | $6.52 | $6.49 | $6.51 | $4.43 | 364,873 |
| 2018-06-19 | $6.51 | $6.51 | $6.48 | $6.51 | $4.43 | 143,095 |
| 2018-06-18 | $6.50 | $6.52 | $6.49 | $6.51 | $4.43 | 249,846 |
| 2018-06-15 | $6.52 | $6.54 | $6.50 | $6.51 | $4.43 | 268,436 |
| 2018-06-14 | $6.51 | $6.53 | $6.50 | $6.53 | $4.45 | 281,784 |
| 2018-06-13 | $6.51 | $6.52 | $6.45 | $6.50 | $4.43 | 181,438 |
| 2018-06-12 | $6.52 | $6.52 | $6.48 | $6.48 | $4.41 | 287,169 |
| 2018-06-11 | $6.51 | $6.53 | $6.50 | $6.52 | $4.44 | 289,678 |
| 2018-06-08 | $6.51 | $6.51 | $6.49 | $6.50 | $4.43 | 168,920 |
| 2018-06-07 | $6.49 | $6.51 | $6.47 | $6.51 | $4.43 | 218,065 |
| 2018-06-06 | $6.48 | $6.50 | $6.46 | $6.50 | $4.43 | 317,408 |
| 2018-06-05 | $6.49 | $6.50 | $6.47 | $6.47 | $4.41 | 183,207 |
| 2018-06-04 | $6.47 | $6.50 | $6.47 | $6.50 | $4.43 | 380,302 |
| 2018-06-01 | $6.48 | $6.50 | $6.47 | $6.50 | $4.43 | 307,821 |
| 2018-05-31 | $6.49 | $6.50 | $6.44 | $6.44 | $4.38 | 282,452 |
| 2018-05-30 | $6.48 | $6.50 | $6.45 | $6.49 | $4.42 | 305,308 |
| 2018-05-29 | $6.46 | $6.47 | $6.44 | $6.47 | $4.41 | 278,828 |
| 2018-05-25 | $6.48 | $6.50 | $6.46 | $6.47 | $4.41 | 193,089 |
| 2018-05-24 | $6.50 | $6.50 | $6.46 | $6.49 | $4.42 | 153,516 |
| 2018-05-23 | $6.54 | $6.54 | $6.52 | $6.54 | $4.42 | 111,125 |
| 2018-05-22 | $6.53 | $6.55 | $6.52 | $6.53 | $4.42 | 138,719 |
| 2018-05-21 | $6.55 | $6.56 | $6.52 | $6.54 | $4.42 | 235,858 |
| 2018-05-18 | $6.53 | $6.54 | $6.52 | $6.53 | $4.42 | 186,311 |
| 2018-05-17 | $6.54 | $6.55 | $6.50 | $6.53 | $4.42 | 311,326 |
| 2018-05-16 | $6.49 | $6.54 | $6.49 | $6.54 | $4.42 | 234,267 |
| 2018-05-15 | $6.54 | $6.54 | $6.48 | $6.50 | $4.39 | 289,200 |
| 2018-05-14 | $6.54 | $6.57 | $6.54 | $6.55 | $4.43 | 192,940 |
| 2018-05-11 | $6.53 | $6.55 | $6.53 | $6.55 | $4.43 | 87,538 |
| 2018-05-10 | $6.57 | $6.57 | $6.53 | $6.54 | $4.42 | 146,212 |
| 2018-05-09 | $6.57 | $6.57 | $6.54 | $6.56 | $4.44 | 196,053 |
| 2018-05-08 | $6.59 | $6.59 | $6.54 | $6.56 | $4.44 | 199,997 |
| 2018-05-07 | $6.58 | $6.60 | $6.57 | $6.57 | $4.44 | 296,814 |
| 2018-05-04 | $6.58 | $6.59 | $6.57 | $6.58 | $4.45 | 96,496 |
| 2018-05-03 | $6.57 | $6.60 | $6.56 | $6.60 | $4.46 | 589,595 |
| 2018-05-02 | $6.57 | $6.58 | $6.54 | $6.57 | $4.44 | 181,964 |
| 2018-05-01 | $6.56 | $6.58 | $6.55 | $6.58 | $4.45 | 318,207 |
| 2018-04-30 | $6.53 | $6.58 | $6.53 | $6.55 | $4.43 | 409,978 |
| 2018-04-27 | $6.54 | $6.56 | $6.51 | $6.54 | $4.42 | 324,729 |
| 2018-04-26 | $6.54 | $6.54 | $6.52 | $6.54 | $4.42 | 131,077 |
| 2018-04-25 | $6.53 | $6.53 | $6.51 | $6.53 | $4.42 | 184,916 |
| 2018-04-24 | $6.57 | $6.57 | $6.52 | $6.55 | $4.43 | 174,597 |
| 2018-04-23 | $6.57 | $6.57 | $6.52 | $6.55 | $4.43 | 190,400 |
| 2018-04-20 | $6.59 | $6.59 | $6.56 | $6.57 | $4.44 | 173,919 |
| 2018-04-19 | $6.59 | $6.59 | $6.57 | $6.58 | $4.45 | 174,708 |
| 2018-04-18 | $6.67 | $6.67 | $6.62 | $6.63 | $4.45 | 163,831 |
| 2018-04-17 | $6.66 | $6.67 | $6.65 | $6.67 | $4.48 | 140,809 |
| 2018-04-16 | $6.62 | $6.66 | $6.61 | $6.65 | $4.47 | 208,160 |
| 2018-04-13 | $6.62 | $6.63 | $6.59 | $6.59 | $4.43 | 215,111 |
| 2018-04-12 | $6.62 | $6.64 | $6.59 | $6.61 | $4.44 | 183,327 |
| 2018-04-11 | $6.62 | $6.64 | $6.60 | $6.61 | $4.44 | 126,854 |
| 2018-04-10 | $6.61 | $6.64 | $6.60 | $6.61 | $4.44 | 205,808 |
| 2018-04-09 | $6.59 | $6.61 | $6.59 | $6.60 | $4.43 | 174,779 |
| 2018-04-06 | $6.60 | $6.61 | $6.58 | $6.60 | $4.43 | 177,984 |
| 2018-04-05 | $6.58 | $6.62 | $6.57 | $6.61 | $4.44 | 153,976 |
| 2018-04-04 | $6.59 | $6.60 | $6.56 | $6.58 | $4.42 | 198,068 |
| 2018-04-03 | $6.59 | $6.61 | $6.57 | $6.60 | $4.43 | 147,385 |
| 2018-04-02 | $6.58 | $6.60 | $6.56 | $6.58 | $4.42 | 219,510 |
| 2018-03-29 | $6.55 | $6.59 | $6.55 | $6.56 | $4.40 | 388,466 |
| 2018-03-28 | $6.56 | $6.58 | $6.54 | $6.55 | $4.40 | 118,642 |
| 2018-03-27 | $6.54 | $6.57 | $6.53 | $6.55 | $4.40 | 178,177 |
| 2018-03-26 | $6.56 | $6.57 | $6.54 | $6.56 | $4.40 | 131,291 |
| 2018-03-23 | $6.57 | $6.57 | $6.52 | $6.53 | $4.38 | 124,409 |
| 2018-03-22 | $6.57 | $6.57 | $6.53 | $6.55 | $4.40 | 192,304 |
| 2018-03-21 | $6.64 | $6.64 | $6.61 | $6.63 | $4.42 | 91,156 |
| 2018-03-20 | $6.65 | $6.65 | $6.62 | $6.63 | $4.42 | 217,075 |
| 2018-03-19 | $6.67 | $6.68 | $6.65 | $6.65 | $4.43 | 251,324 |
| 2018-03-16 | $6.68 | $6.68 | $6.65 | $6.68 | $4.45 | 197,810 |
| 2018-03-15 | $6.69 | $6.69 | $6.66 | $6.67 | $4.45 | 97,031 |
| 2018-03-14 | $6.69 | $6.70 | $6.65 | $6.68 | $4.45 | 475,119 |
| 2018-03-13 | $6.69 | $6.70 | $6.66 | $6.68 | $4.45 | 182,452 |
| 2018-03-12 | $6.69 | $6.70 | $6.66 | $6.69 | $4.46 | 160,781 |
| 2018-03-09 | $6.67 | $6.69 | $6.66 | $6.69 | $4.46 | 208,412 |
| 2018-03-08 | $6.66 | $6.67 | $6.64 | $6.66 | $4.44 | 310,416 |
| 2018-03-07 | $6.65 | $6.66 | $6.64 | $6.66 | $4.44 | 93,404 |
| 2018-03-06 | $6.64 | $6.66 | $6.64 | $6.66 | $4.44 | 161,332 |
| 2018-03-05 | $6.65 | $6.65 | $6.62 | $6.64 | $4.43 | 192,498 |
| 2018-03-02 | $6.60 | $6.65 | $6.60 | $6.65 | $4.43 | 291,025 |
| 2018-03-01 | $6.66 | $6.69 | $6.63 | $6.63 | $4.42 | 343,972 |
| 2018-02-28 | $6.70 | $6.71 | $6.63 | $6.63 | $4.42 | 346,340 |
| 2018-02-27 | $6.72 | $6.72 | $6.66 | $6.69 | $4.46 | 205,671 |
| 2018-02-26 | $6.67 | $6.72 | $6.66 | $6.71 | $4.47 | 420,872 |
| 2018-02-23 | $6.70 | $6.70 | $6.65 | $6.68 | $4.45 | 249,731 |
| 2018-02-22 | $6.66 | $6.69 | $6.65 | $6.68 | $4.45 | 196,010 |
| 2018-02-21 | $6.64 | $6.68 | $6.64 | $6.64 | $4.43 | 199,839 |
| 2018-02-20 | $6.63 | $6.66 | $6.63 | $6.65 | $4.43 | 256,222 |
| 2018-02-16 | $6.62 | $6.67 | $6.62 | $6.67 | $4.45 | 240,456 |
| 2018-02-15 | $6.63 | $6.66 | $6.62 | $6.63 | $4.42 | 352,764 |
| 2018-02-14 | $6.69 | $6.71 | $6.68 | $6.70 | $4.44 | 162,147 |
| 2018-02-13 | $6.70 | $6.70 | $6.67 | $6.70 | $4.44 | 141,789 |
| 2018-02-12 | $6.68 | $6.71 | $6.64 | $6.70 | $4.44 | 286,493 |
| 2018-02-09 | $6.71 | $6.71 | $6.60 | $6.66 | $4.41 | 336,976 |
| 2018-02-08 | $6.78 | $6.78 | $6.67 | $6.68 | $4.42 | 374,866 |
| 2018-02-07 | $6.73 | $6.79 | $6.70 | $6.75 | $4.47 | 451,461 |
| 2018-02-06 | $6.60 | $6.74 | $6.57 | $6.73 | $4.46 | 358,430 |
| 2018-02-05 | $6.84 | $6.85 | $5.97 | $6.65 | $4.40 | 1,366,421 |
| 2018-02-02 | $6.86 | $6.89 | $6.84 | $6.84 | $4.53 | 317,530 |
| 2018-02-01 | $6.85 | $6.90 | $6.85 | $6.90 | $4.57 | 201,854 |
| 2018-01-31 | $6.89 | $6.90 | $6.85 | $6.85 | $4.54 | 360,891 |
| 2018-01-30 | $6.91 | $6.91 | $6.86 | $6.87 | $4.55 | 571,182 |
| 2018-01-29 | $6.95 | $6.95 | $6.92 | $6.93 | $4.59 | 236,113 |
| 2018-01-26 | $6.96 | $6.98 | $6.95 | $6.97 | $4.62 | 224,367 |
| 2018-01-25 | $6.96 | $6.96 | $6.94 | $6.96 | $4.61 | 199,577 |
| 2018-01-24 | $6.96 | $6.96 | $6.94 | $6.96 | $4.61 | 283,600 |
| 2018-01-23 | $6.93 | $6.95 | $6.93 | $6.95 | $4.60 | 125,332 |
| 2018-01-22 | $6.94 | $6.95 | $6.93 | $6.94 | $4.60 | 324,095 |
| 2018-01-19 | $6.93 | $6.96 | $6.93 | $6.95 | $4.60 | 296,787 |
| 2018-01-18 | $7.00 | $7.00 | $6.93 | $6.94 | $4.60 | 357,361 |
| 2018-01-17 | $7.04 | $7.04 | $7.01 | $7.04 | $4.63 | 207,401 |
| 2018-01-16 | $7.03 | $7.05 | $7.02 | $7.04 | $4.63 | 296,927 |
| 2018-01-12 | $7.02 | $7.03 | $7.00 | $7.03 | $4.63 | 196,595 |
| 2018-01-11 | $7.00 | $7.02 | $6.98 | $7.01 | $4.61 | 298,072 |
| 2018-01-10 | $7.03 | $7.03 | $6.96 | $6.98 | $4.59 | 369,842 |
| 2018-01-09 | $7.06 | $7.07 | $7.01 | $7.02 | $4.62 | 268,442 |
| 2018-01-08 | $7.04 | $7.04 | $7.03 | $7.04 | $4.63 | 215,387 |
| 2018-01-05 | $7.05 | $7.06 | $7.02 | $7.03 | $4.63 | 415,180 |
| 2018-01-04 | $7.05 | $7.07 | $7.02 | $7.07 | $4.65 | 910,322 |
| 2018-01-03 | $7.03 | $7.09 | $7.03 | $7.04 | $4.63 | 974,769 |
| 2018-01-02 | $6.96 | $7.07 | $6.96 | $7.07 | $4.65 | 999,410 |
| 2017-12-29 | $6.97 | $6.98 | $6.95 | $6.97 | $4.59 | 423,258 |
| 2017-12-28 | $6.95 | $6.98 | $6.95 | $6.97 | $4.59 | 319,559 |
| 2017-12-27 | $6.94 | $6.97 | $6.93 | $6.96 | $4.58 | 305,300 |
| 2017-12-26 | $6.92 | $6.97 | $6.91 | $6.94 | $4.57 | 466,715 |
| 2017-12-22 | $6.90 | $6.92 | $6.88 | $6.90 | $4.54 | 850,057 |
| 2017-12-21 | $6.92 | $6.94 | $6.90 | $6.91 | $4.55 | 443,571 |
| 2017-12-20 | $6.97 | $6.99 | $6.96 | $6.98 | $4.56 | 421,370 |
| 2017-12-19 | $6.94 | $6.98 | $6.94 | $6.97 | $4.56 | 423,176 |
| 2017-12-18 | $6.96 | $6.98 | $6.95 | $6.95 | $4.54 | 417,826 |
| 2017-12-15 | $6.95 | $6.96 | $6.94 | $6.96 | $4.55 | 150,113 |
| 2017-12-14 | $6.96 | $6.97 | $6.94 | $6.95 | $4.54 | 282,688 |
| 2017-12-13 | $6.96 | $6.98 | $6.94 | $6.98 | $4.56 | 432,411 |
| 2017-12-12 | $6.92 | $6.96 | $6.92 | $6.96 | $4.55 | 395,097 |
| 2017-12-11 | $6.93 | $6.95 | $6.93 | $6.95 | $4.54 | 331,900 |
| 2017-12-08 | $6.94 | $6.95 | $6.91 | $6.94 | $4.54 | 654,739 |
| 2017-12-07 | $6.93 | $6.95 | $6.92 | $6.93 | $4.53 | 596,658 |
| 2017-12-06 | $6.94 | $6.97 | $6.93 | $6.95 | $4.54 | 236,456 |
| 2017-12-05 | $6.92 | $6.94 | $6.91 | $6.93 | $4.53 | 270,474 |
| 2017-12-04 | $6.94 | $6.96 | $6.91 | $6.92 | $4.52 | 362,704 |
| 2017-12-01 | $6.90 | $6.94 | $6.87 | $6.93 | $4.53 | 502,329 |
| 2017-11-30 | $6.93 | $6.94 | $6.89 | $6.90 | $4.51 | 360,969 |
| 2017-11-29 | $6.95 | $6.97 | $6.90 | $6.92 | $4.52 | 319,946 |
| 2017-11-28 | $6.93 | $6.96 | $6.92 | $6.95 | $4.54 | 291,757 |
| 2017-11-27 | $6.95 | $6.98 | $6.91 | $6.93 | $4.53 | 268,948 |
| 2017-11-24 | $6.91 | $6.98 | $6.91 | $6.98 | $4.56 | 181,938 |
| 2017-11-22 | $6.92 | $6.95 | $6.89 | $6.91 | $4.52 | 217,366 |
| 2017-11-21 | $6.95 | $6.99 | $6.95 | $6.97 | $4.52 | 245,621 |
| 2017-11-20 | $6.97 | $6.98 | $6.93 | $6.94 | $4.50 | 233,507 |
| 2017-11-17 | $6.93 | $6.98 | $6.93 | $6.98 | $4.53 | 214,267 |
| 2017-11-16 | $6.91 | $6.97 | $6.90 | $6.92 | $4.49 | 592,473 |
| 2017-11-15 | $6.86 | $6.90 | $6.50 | $6.86 | $4.45 | 597,694 |
| 2017-11-14 | $6.93 | $6.93 | $6.86 | $6.91 | $4.48 | 451,498 |
| 2017-11-13 | $6.97 | $6.98 | $6.91 | $6.94 | $4.50 | 315,518 |
| 2017-11-10 | $7.04 | $7.04 | $6.95 | $6.97 | $4.52 | 561,015 |
| 2017-11-09 | $7.06 | $7.07 | $7.00 | $7.03 | $4.56 | 231,510 |
| 2017-11-08 | $7.10 | $7.11 | $7.06 | $7.08 | $4.59 | 255,768 |
| 2017-11-07 | $7.10 | $7.12 | $7.10 | $7.11 | $4.61 | 158,449 |
| 2017-11-06 | $7.10 | $7.11 | $7.08 | $7.11 | $4.61 | 185,278 |
| 2017-11-03 | $7.12 | $7.12 | $7.08 | $7.09 | $4.60 | 172,340 |
| 2017-11-02 | $7.12 | $7.14 | $7.09 | $7.11 | $4.61 | 281,029 |
| 2017-11-01 | $7.16 | $7.17 | $7.11 | $7.13 | $4.63 | 248,910 |
| 2017-10-31 | $7.13 | $7.16 | $7.12 | $7.13 | $4.63 | 164,556 |
| 2017-10-30 | $7.12 | $7.14 | $7.11 | $7.13 | $4.63 | 127,511 |
| 2017-10-27 | $7.12 | $7.14 | $7.11 | $7.14 | $4.63 | 131,759 |
| 2017-10-26 | $7.12 | $7.14 | $7.09 | $7.10 | $4.61 | 265,575 |
| 2017-10-25 | $7.20 | $7.20 | $7.10 | $7.12 | $4.62 | 307,580 |
| 2017-10-24 | $7.22 | $7.23 | $7.17 | $7.20 | $4.67 | 209,579 |
| 2017-10-23 | $7.24 | $7.26 | $7.19 | $7.19 | $4.67 | 151,013 |
| 2017-10-20 | $7.22 | $7.24 | $7.19 | $7.24 | $4.70 | 163,714 |
| 2017-10-19 | $7.20 | $7.21 | $7.16 | $7.18 | $4.66 | 278,132 |
| 2017-10-18 | $7.28 | $7.28 | $7.24 | $7.26 | $4.68 | 186,569 |
| 2017-10-17 | $7.25 | $7.28 | $7.25 | $7.27 | $4.69 | 196,407 |
| 2017-10-16 | $7.23 | $7.26 | $7.23 | $7.25 | $4.67 | 112,323 |
| 2017-10-13 | $7.25 | $7.25 | $7.21 | $7.22 | $4.65 | 177,284 |
| 2017-10-12 | $7.25 | $7.26 | $7.22 | $7.23 | $4.66 | 151,863 |
| 2017-10-11 | $7.23 | $7.26 | $7.23 | $7.26 | $4.68 | 120,484 |
| 2017-10-10 | $7.22 | $7.25 | $7.22 | $7.25 | $4.67 | 130,781 |
| 2017-10-09 | $7.19 | $7.23 | $7.19 | $7.23 | $4.66 | 120,121 |
| 2017-10-06 | $7.19 | $7.21 | $7.18 | $7.19 | $4.63 | 230,460 |
| 2017-10-05 | $7.21 | $7.21 | $7.20 | $7.21 | $4.65 | 249,213 |
| 2017-10-04 | $7.22 | $7.23 | $7.20 | $7.21 | $4.65 | 171,055 |
| 2017-10-03 | $7.25 | $7.26 | $7.21 | $7.22 | $4.65 | 208,041 |
| 2017-10-02 | $7.21 | $7.25 | $7.20 | $7.25 | $4.67 | 342,695 |
| 2017-09-29 | $7.18 | $7.22 | $7.17 | $7.21 | $4.65 | 313,731 |
| 2017-09-28 | $7.17 | $7.20 | $7.16 | $7.18 | $4.63 | 203,399 |
| 2017-09-27 | $7.19 | $7.20 | $7.15 | $7.16 | $4.61 | 402,786 |
| 2017-09-26 | $7.19 | $7.21 | $7.18 | $7.20 | $4.64 | 199,330 |
| 2017-09-25 | $7.19 | $7.19 | $7.17 | $7.18 | $4.63 | 140,516 |
| 2017-09-22 | $7.15 | $7.19 | $7.14 | $7.19 | $4.63 | 434,595 |
| 2017-09-21 | $7.13 | $7.14 | $7.11 | $7.14 | $4.60 | 232,844 |
| 2017-09-20 | $7.17 | $7.19 | $7.14 | $7.16 | $4.58 | 219,581 |
| 2017-09-19 | $7.17 | $7.18 | $7.15 | $7.15 | $4.58 | 139,991 |
| 2017-09-18 | $7.18 | $7.18 | $7.15 | $7.17 | $4.59 | 224,400 |
| 2017-09-15 | $7.17 | $7.18 | $7.16 | $7.17 | $4.59 | 112,500 |
| 2017-09-14 | $7.18 | $7.18 | $7.15 | $7.15 | $4.58 | 208,235 |
| 2017-09-13 | $7.16 | $7.18 | $7.16 | $7.17 | $4.59 | 111,890 |
| 2017-09-12 | $7.15 | $7.17 | $7.14 | $7.15 | $4.58 | 128,575 |
| 2017-09-11 | $7.15 | $7.17 | $7.15 | $7.15 | $4.58 | 210,040 |
| 2017-09-08 | $7.13 | $7.16 | $7.13 | $7.13 | $4.56 | 110,684 |
| 2017-09-07 | $7.13 | $7.17 | $7.13 | $7.15 | $4.58 | 210,938 |
| 2017-09-06 | $7.15 | $7.21 | $7.12 | $7.14 | $4.57 | 220,959 |
| 2017-09-05 | $7.13 | $7.16 | $7.13 | $7.14 | $4.57 | 219,364 |
| 2017-09-01 | $7.15 | $7.16 | $7.12 | $7.16 | $4.58 | 339,860 |
| 2017-08-31 | $7.14 | $7.16 | $7.13 | $7.13 | $4.56 | 238,154 |
| 2017-08-30 | $7.14 | $7.15 | $7.12 | $7.14 | $4.57 | 215,155 |
| 2017-08-29 | $7.13 | $7.16 | $7.12 | $7.15 | $4.58 | 162,356 |
| 2017-08-28 | $7.17 | $7.17 | $7.14 | $7.15 | $4.58 | 176,320 |
| 2017-08-25 | $7.17 | $7.17 | $7.14 | $7.17 | $4.59 | 146,629 |
| 2017-08-24 | $7.15 | $7.16 | $7.13 | $7.16 | $4.58 | 232,623 |
| 2017-08-23 | $7.11 | $7.14 | $7.10 | $7.14 | $4.57 | 255,443 |
| 2017-08-22 | $7.14 | $7.16 | $7.13 | $7.15 | $4.55 | 216,836 |
| 2017-08-21 | $7.13 | $7.15 | $7.11 | $7.13 | $4.53 | 153,871 |
| 2017-08-18 | $7.11 | $7.17 | $7.09 | $7.13 | $4.53 | 213,086 |
| 2017-08-17 | $7.16 | $7.19 | $7.10 | $7.10 | $4.51 | 247,099 |
| 2017-08-16 | $7.16 | $7.18 | $7.16 | $7.16 | $4.55 | 179,322 |
| 2017-08-15 | $7.16 | $7.18 | $7.15 | $7.15 | $4.55 | 153,100 |
| 2017-08-14 | $7.16 | $7.19 | $7.13 | $7.16 | $4.55 | 390,700 |
| 2017-08-11 | $7.06 | $7.15 | $6.93 | $7.15 | $4.55 | 355,757 |
| 2017-08-10 | $7.21 | $7.21 | $7.06 | $7.11 | $4.52 | 385,610 |
| 2017-08-09 | $7.24 | $7.25 | $7.18 | $7.21 | $4.58 | 229,309 |
| 2017-08-08 | $7.28 | $7.32 | $7.21 | $7.24 | $4.60 | 361,418 |
| 2017-08-07 | $7.32 | $7.32 | $7.28 | $7.30 | $4.64 | 138,366 |
| 2017-08-04 | $7.33 | $7.33 | $7.30 | $7.31 | $4.65 | 135,892 |
| 2017-08-03 | $7.32 | $7.33 | $7.31 | $7.31 | $4.65 | 108,226 |
| 2017-08-02 | $7.35 | $7.35 | $7.32 | $7.33 | $4.66 | 201,109 |
| 2017-08-01 | $7.34 | $7.35 | $7.32 | $7.35 | $4.67 | 230,692 |
| 2017-07-31 | $7.30 | $7.35 | $7.26 | $7.35 | $4.67 | 236,431 |
| 2017-07-28 | $7.26 | $7.29 | $7.26 | $7.29 | $4.63 | 129,298 |
| 2017-07-27 | $7.27 | $7.29 | $7.26 | $7.27 | $4.62 | 174,606 |
| 2017-07-26 | $7.27 | $7.29 | $7.26 | $7.28 | $4.63 | 157,119 |
| 2017-07-25 | $7.26 | $7.27 | $7.22 | $7.27 | $4.62 | 89,932 |
| 2017-07-24 | $7.26 | $7.27 | $7.23 | $7.24 | $4.60 | 169,242 |
| 2017-07-21 | $7.25 | $7.27 | $7.21 | $7.27 | $4.62 | 149,248 |
| 2017-07-20 | $7.25 | $7.26 | $7.22 | $7.23 | $4.60 | 126,023 |
| 2017-07-19 | $7.26 | $7.28 | $7.25 | $7.25 | $4.61 | 151,503 |
| 2017-07-18 | $7.26 | $7.30 | $7.25 | $7.30 | $4.61 | 142,307 |
| 2017-07-17 | $7.26 | $7.27 | $7.22 | $7.25 | $4.58 | 157,197 |
| 2017-07-14 | $7.24 | $7.27 | $7.23 | $7.27 | $4.59 | 155,788 |
| 2017-07-13 | $7.21 | $7.25 | $7.21 | $7.23 | $4.56 | 104,569 |
| 2017-07-12 | $7.21 | $7.25 | $7.21 | $7.21 | $4.55 | 185,353 |
| 2017-07-11 | $7.18 | $7.21 | $7.17 | $7.21 | $4.55 | 73,405 |
| 2017-07-10 | $7.15 | $7.18 | $7.15 | $7.18 | $4.53 | 96,545 |
| 2017-07-07 | $7.18 | $7.19 | $7.14 | $7.14 | $4.51 | 172,882 |
| 2017-07-06 | $7.19 | $7.21 | $7.16 | $7.17 | $4.53 | 131,234 |
| 2017-07-05 | $7.26 | $7.26 | $7.19 | $7.19 | $4.54 | 114,422 |
| 2017-07-03 | $7.22 | $7.26 | $7.19 | $7.25 | $4.58 | 232,187 |
| 2017-06-30 | $7.16 | $7.21 | $7.16 | $7.19 | $4.54 | 168,602 |
| 2017-06-29 | $7.18 | $7.18 | $7.12 | $7.14 | $4.51 | 188,115 |
| 2017-06-28 | $7.16 | $7.18 | $7.15 | $7.16 | $4.52 | 192,500 |
| 2017-06-27 | $7.20 | $7.21 | $7.11 | $7.13 | $4.50 | 321,300 |
| 2017-06-26 | $7.19 | $7.20 | $7.16 | $7.18 | $4.53 | 181,724 |
| 2017-06-23 | $7.21 | $7.21 | $7.14 | $7.17 | $4.53 | 278,199 |
| 2017-06-22 | $7.21 | $7.21 | $7.17 | $7.19 | $4.54 | 158,852 |
| 2017-06-21 | $7.27 | $7.27 | $7.20 | $7.20 | $4.55 | 220,565 |
| 2017-06-20 | $7.26 | $7.31 | $7.26 | $7.31 | $4.58 | 199,965 |
| 2017-06-19 | $7.27 | $7.30 | $7.27 | $7.27 | $4.56 | 154,035 |
| 2017-06-16 | $7.27 | $7.28 | $7.26 | $7.27 | $4.56 | 152,570 |
| 2017-06-15 | $7.27 | $7.31 | $7.27 | $7.29 | $4.57 | 148,084 |
| 2017-06-14 | $7.31 | $7.32 | $7.27 | $7.28 | $4.56 | 182,104 |
| 2017-06-13 | $7.31 | $7.31 | $7.26 | $7.30 | $4.58 | 233,129 |
| 2017-06-12 | $7.26 | $7.30 | $7.26 | $7.30 | $4.58 | 137,239 |
| 2017-06-09 | $7.27 | $7.29 | $7.26 | $7.29 | $4.57 | 1,476 |
| 2017-06-08 | $7.30 | $7.30 | $7.25 | $7.26 | $4.55 | 2,384 |
| 2017-06-07 | $7.33 | $7.34 | $7.27 | $7.29 | $4.57 | 269,115 |
| 2017-06-06 | $7.30 | $7.33 | $7.29 | $7.33 | $4.60 | 159,171 |
| 2017-06-05 | $7.33 | $7.33 | $7.30 | $7.32 | $4.59 | 190,625 |
| 2017-06-02 | $7.33 | $7.34 | $7.32 | $7.34 | $4.60 | 116,484 |
| 2017-06-01 | $7.32 | $7.34 | $7.31 | $7.33 | $4.60 | 277,018 |
| 2017-05-31 | $7.32 | $7.32 | $7.30 | $7.31 | $4.58 | 178,739 |
| 2017-05-30 | $7.33 | $7.33 | $7.29 | $7.32 | $4.59 | 248,153 |
| 2017-05-26 | $7.32 | $7.34 | $7.31 | $7.33 | $4.60 | 174,074 |
| 2017-05-25 | $7.36 | $7.37 | $7.32 | $7.32 | $4.59 | 213,226 |
| 2017-05-24 | $7.30 | $7.36 | $7.30 | $7.36 | $4.61 | 288,770 |
| 2017-05-23 | $7.34 | $7.34 | $7.30 | $7.30 | $4.58 | 300,768 |
| 2017-05-22 | $7.32 | $7.36 | $7.30 | $7.32 | $4.59 | 202,764 |
| 2017-05-19 | $7.37 | $7.38 | $7.31 | $7.31 | $4.58 | 235,652 |
| 2017-05-18 | $7.29 | $7.36 | $7.27 | $7.36 | $4.61 | 299,462 |
| 2017-05-17 | $7.38 | $7.40 | $7.26 | $7.29 | $4.57 | 381,286 |
| 2017-05-16 | $7.45 | $7.46 | $7.43 | $7.44 | $4.63 | 149,112 |
| 2017-05-15 | $7.44 | $7.46 | $7.43 | $7.44 | $4.63 | 164,195 |
| 2017-05-12 | $7.43 | $7.46 | $7.43 | $7.46 | $4.64 | 157,108 |
| 2017-05-11 | $7.41 | $7.44 | $7.40 | $7.43 | $4.63 | 158,971 |
| 2017-05-10 | $7.42 | $7.43 | $7.40 | $7.41 | $4.61 | 143,425 |
| 2017-05-09 | $7.40 | $7.42 | $7.40 | $7.42 | $4.62 | 113,967 |
| 2017-05-08 | $7.40 | $7.42 | $7.38 | $7.38 | $4.59 | 154,471 |
| 2017-05-05 | $7.37 | $7.40 | $7.36 | $7.40 | $4.61 | 122,951 |
| 2017-05-04 | $7.44 | $7.44 | $7.36 | $7.36 | $4.58 | 223,962 |
| 2017-05-03 | $7.43 | $7.46 | $7.40 | $7.44 | $4.63 | 275,066 |
| 2017-05-02 | $7.42 | $7.44 | $7.39 | $7.41 | $4.61 | 220,684 |
| 2017-05-01 | $7.39 | $7.43 | $7.39 | $7.42 | $4.62 | 321,822 |
| 2017-04-28 | $7.38 | $7.43 | $7.35 | $7.42 | $4.62 | 438,781 |
| 2017-04-27 | $7.35 | $7.38 | $7.28 | $7.36 | $4.58 | 234,076 |
| 2017-04-26 | $7.34 | $7.37 | $7.34 | $7.35 | $4.58 | 169,119 |
| 2017-04-25 | $7.32 | $7.35 | $7.32 | $7.32 | $4.56 | 2,426 |
| 2017-04-24 | $7.32 | $7.35 | $7.32 | $7.32 | $4.56 | 1,446 |
| 2017-04-21 | $7.33 | $7.33 | $7.29 | $7.30 | $4.54 | 134,779 |
| 2017-04-20 | $7.25 | $7.32 | $7.25 | $7.32 | $4.56 | 217,074 |
| 2017-04-19 | $7.30 | $7.30 | $7.23 | $7.24 | $4.51 | 415,723 |
| 2017-04-18 | $7.32 | $7.35 | $7.31 | $7.34 | $4.54 | 166,547 |
| 2017-04-17 | $7.37 | $7.38 | $7.32 | $7.33 | $4.53 | 180,741 |
| 2017-04-13 | $7.33 | $7.35 | $7.30 | $7.35 | $4.54 | 191,548 |
| 2017-04-12 | $7.37 | $7.37 | $7.32 | $7.33 | $4.53 | 251,711 |
| 2017-04-11 | $7.36 | $7.38 | $7.30 | $7.36 | $4.55 | 345,494 |
| 2017-04-10 | $7.28 | $7.36 | $7.28 | $7.36 | $4.55 | 245,709 |
| 2017-04-07 | $7.25 | $7.30 | $7.25 | $7.27 | $4.49 | 282,256 |
| 2017-04-06 | $7.27 | $7.29 | $7.25 | $7.26 | $4.49 | 223,564 |
| 2017-04-05 | $7.27 | $7.29 | $7.25 | $7.25 | $4.48 | 172,121 |
| 2017-04-04 | $7.24 | $7.27 | $7.24 | $7.26 | $4.49 | 198,176 |
| 2017-04-03 | $7.23 | $7.29 | $7.23 | $7.26 | $4.49 | 290,614 |
| 2017-03-31 | $7.24 | $7.27 | $7.22 | $7.22 | $4.46 | 218,993 |
| 2017-03-30 | $7.23 | $7.25 | $7.21 | $7.24 | $4.47 | 172,288 |
| 2017-03-29 | $7.21 | $7.24 | $7.20 | $7.22 | $4.46 | 153,968 |
| 2017-03-28 | $7.17 | $7.21 | $7.17 | $7.18 | $4.44 | 208,806 |
| 2017-03-27 | $7.15 | $7.17 | $7.11 | $7.17 | $4.43 | 103,807 |
| 2017-03-24 | $7.16 | $7.20 | $7.16 | $7.17 | $4.43 | 122,371 |
| 2017-03-23 | $7.17 | $7.20 | $7.09 | $7.14 | $4.41 | 253,161 |
| 2017-03-22 | $7.14 | $7.18 | $7.14 | $7.17 | $4.43 | 184,172 |
| 2017-03-21 | $7.26 | $7.27 | $7.19 | $7.21 | $4.42 | 182,692 |
| 2017-03-20 | $7.25 | $7.26 | $7.22 | $7.26 | $4.45 | 221,916 |
| 2017-03-17 | $7.20 | $7.27 | $7.20 | $7.25 | $4.45 | 258,354 |
| 2017-03-16 | $7.19 | $7.19 | $7.16 | $7.18 | $4.41 | 161,598 |
| 2017-03-15 | $7.07 | $7.20 | $7.07 | $7.20 | $4.42 | 240,746 |
| 2017-03-14 | $7.09 | $7.11 | $7.05 | $7.08 | $4.34 | 178,662 |
| 2017-03-13 | $7.15 | $7.17 | $7.10 | $7.11 | $4.36 | 182,457 |
| 2017-03-10 | $7.16 | $7.16 | $7.09 | $7.14 | $4.38 | 204,289 |
| 2017-03-09 | $7.21 | $7.21 | $7.07 | $7.12 | $4.37 | 440,296 |
| 2017-03-08 | $7.31 | $7.31 | $7.21 | $7.21 | $4.42 | 274,174 |
| 2017-03-07 | $7.36 | $7.36 | $7.30 | $7.33 | $4.50 | 169,492 |
| 2017-03-06 | $7.33 | $7.37 | $7.32 | $7.36 | $4.52 | 153,168 |
| 2017-03-03 | $7.34 | $7.37 | $7.32 | $7.34 | $4.50 | 159,380 |
| 2017-03-02 | $7.42 | $7.42 | $7.35 | $7.35 | $4.51 | 186,167 |
| 2017-03-01 | $7.39 | $7.46 | $7.39 | $7.40 | $4.54 | 253,925 |
| 2017-02-28 | $7.34 | $7.38 | $7.34 | $7.38 | $4.53 | 210,082 |
| 2017-02-27 | $7.35 | $7.37 | $7.33 | $7.35 | $4.51 | 163,881 |
| 2017-02-24 | $7.31 | $7.37 | $7.31 | $7.34 | $4.50 | 320,370 |
| 2017-02-23 | $7.29 | $7.36 | $7.27 | $7.32 | $4.49 | 385,645 |
| 2017-02-22 | $7.28 | $7.30 | $7.25 | $7.29 | $4.47 | 191,629 |
| 2017-02-21 | $7.27 | $7.29 | $7.23 | $7.29 | $4.47 | 237,631 |
| 2017-02-17 | $7.24 | $7.26 | $7.19 | $7.25 | $4.45 | 264,140 |
| 2017-02-16 | $7.26 | $7.27 | $7.22 | $7.25 | $4.45 | 288,634 |
| 2017-02-15 | $7.28 | $7.29 | $7.26 | $7.27 | $4.46 | 201,682 |
| 2017-02-14 | $7.34 | $7.35 | $7.28 | $7.34 | $4.47 | 170,503 |
| 2017-02-13 | $7.30 | $7.35 | $7.30 | $7.34 | $4.47 | 193,434 |
| 2017-02-10 | $7.28 | $7.29 | $7.27 | $7.28 | $4.43 | 218,256 |
| 2017-02-09 | $7.27 | $7.29 | $7.25 | $7.25 | $4.42 | 187,231 |
| 2017-02-08 | $7.29 | $7.29 | $7.25 | $7.28 | $4.43 | 249,768 |
| 2017-02-07 | $7.29 | $7.29 | $7.27 | $7.28 | $4.43 | 375,157 |
| 2017-02-06 | $7.27 | $7.29 | $7.26 | $7.29 | $4.44 | 146,847 |
| 2017-02-03 | $7.26 | $7.29 | $7.26 | $7.27 | $4.43 | 157,313 |
| 2017-02-02 | $7.24 | $7.27 | $7.22 | $7.26 | $4.42 | 271,690 |
| 2017-02-01 | $7.27 | $7.29 | $7.25 | $7.25 | $4.42 | 162,843 |
| 2017-01-31 | $7.26 | $7.29 | $7.20 | $7.29 | $4.44 | 216,047 |
| 2017-01-30 | $7.25 | $7.27 | $7.23 | $7.27 | $4.43 | 135,725 |
| 2017-01-27 | $7.27 | $7.29 | $7.25 | $7.26 | $4.42 | 335,497 |
| 2017-01-26 | $7.21 | $7.26 | $7.19 | $7.25 | $4.42 | 279,614 |
| 2017-01-25 | $7.21 | $7.21 | $7.19 | $7.21 | $4.39 | 155,454 |
| 2017-01-24 | $7.18 | $7.21 | $7.18 | $7.19 | $4.38 | 173,042 |
| 2017-01-23 | $7.16 | $7.19 | $7.14 | $7.16 | $4.36 | 170,933 |
| 2017-01-20 | $7.14 | $7.16 | $7.13 | $7.14 | $4.35 | 117,532 |
| 2017-01-19 | $7.14 | $7.17 | $7.13 | $7.14 | $4.35 | 182,186 |
| 2017-01-18 | $7.14 | $7.17 | $7.12 | $7.17 | $4.37 | 214,131 |
| 2017-01-17 | $7.18 | $7.21 | $7.16 | $7.21 | $4.36 | 162,883 |
| 2017-01-13 | $7.19 | $7.21 | $7.18 | $7.19 | $4.35 | 139,391 |
| 2017-01-12 | $7.17 | $7.19 | $7.13 | $7.19 | $4.35 | 386,511 |
| 2017-01-11 | $7.16 | $7.17 | $7.15 | $7.16 | $4.33 | 250,579 |
| 2017-01-10 | $7.15 | $7.18 | $7.15 | $7.15 | $4.32 | 176,587 |
| 2017-01-09 | $7.16 | $7.16 | $7.12 | $7.15 | $4.32 | 265,457 |
| 2017-01-06 | $7.14 | $7.18 | $7.11 | $7.18 | $4.34 | 229,807 |
| 2017-01-05 | $7.11 | $7.17 | $7.09 | $7.13 | $4.31 | 463,394 |
| 2017-01-04 | $7.07 | $7.13 | $7.06 | $7.08 | $4.28 | 477,439 |
| 2017-01-03 | $7.08 | $7.13 | $7.05 | $7.05 | $4.26 | 569,898 |
| 2016-12-30 | $7.05 | $7.09 | $7.03 | $7.08 | $4.28 | 643,442 |
| 2016-12-29 | $7.01 | $7.04 | $6.98 | $7.03 | $4.25 | 242,484 |
| 2016-12-28 | $6.97 | $7.01 | $6.96 | $6.99 | $4.23 | 348,518 |
| 2016-12-27 | $6.96 | $7.01 | $6.95 | $6.97 | $4.21 | 399,416 |
| 2016-12-23 | $6.95 | $6.97 | $6.94 | $6.97 | $4.21 | 321,973 |
| 2016-12-22 | $6.92 | $6.95 | $6.92 | $6.94 | $4.19 | 103,084 |
| 2016-12-21 | $6.92 | $6.94 | $6.91 | $6.94 | $4.19 | 80,546 |
| 2016-12-20 | $7.02 | $7.02 | $6.97 | $6.98 | $4.19 | 303,233 |
| 2016-12-19 | $7.00 | $7.01 | $6.99 | $7.00 | $4.20 | 342,958 |
| 2016-12-16 | $6.98 | $7.00 | $6.98 | $7.00 | $4.20 | 199,594 |
| 2016-12-15 | $6.98 | $7.00 | $6.90 | $6.98 | $4.19 | 339,356 |
| 2016-12-14 | $6.99 | $7.03 | $6.99 | $7.00 | $4.20 | 283,852 |
| 2016-12-13 | $7.00 | $7.02 | $6.99 | $7.01 | $4.20 | 292,967 |
| 2016-12-12 | $6.96 | $7.00 | $6.96 | $6.99 | $4.19 | 213,184 |
| 2016-12-09 | $6.94 | $6.98 | $6.94 | $6.97 | $4.18 | 225,817 |
| 2016-12-08 | $6.96 | $6.98 | $6.93 | $6.95 | $4.17 | 229,790 |
| 2016-12-07 | $6.96 | $7.01 | $6.93 | $6.98 | $4.19 | 430,227 |
| 2016-12-06 | $6.87 | $6.95 | $6.87 | $6.94 | $4.16 | 185,685 |
| 2016-12-05 | $6.86 | $6.89 | $6.86 | $6.89 | $4.13 | 241,875 |
| 2016-12-02 | $6.81 | $6.89 | $6.81 | $6.89 | $4.13 | 289,410 |
| 2016-12-01 | $6.85 | $6.86 | $6.83 | $6.84 | $4.10 | 264,973 |
| 2016-11-30 | $6.85 | $6.91 | $6.83 | $6.83 | $4.10 | 263,786 |
| 2016-11-29 | $6.90 | $6.90 | $6.85 | $6.85 | $4.11 | 343,846 |
| 2016-11-28 | $6.92 | $6.92 | $6.89 | $6.92 | $4.15 | 145,927 |
| 2016-11-25 | $6.88 | $6.94 | $6.86 | $6.93 | $4.16 | 201,318 |
| 2016-11-23 | $6.81 | $6.85 | $6.79 | $6.85 | $4.11 | 170,789 |
| 2016-11-22 | $6.80 | $6.85 | $6.80 | $6.85 | $4.11 | 307,981 |
| 2016-11-21 | $6.76 | $6.81 | $6.74 | $6.81 | $4.08 | 339,140 |
| 2016-11-18 | $6.75 | $6.76 | $6.69 | $6.73 | $4.04 | 224,208 |
| 2016-11-17 | $6.72 | $6.76 | $6.69 | $6.72 | $4.03 | 286,888 |
| 2016-11-16 | $6.70 | $6.73 | $6.66 | $6.69 | $4.01 | 351,150 |
| 2016-11-15 | $6.62 | $6.76 | $6.62 | $6.74 | $4.01 | 272,796 |
| 2016-11-14 | $6.68 | $6.68 | $6.53 | $6.62 | $3.94 | 542,117 |
| 2016-11-11 | $6.74 | $6.75 | $6.68 | $6.73 | $4.00 | 320,248 |
| 2016-11-10 | $6.82 | $6.86 | $6.71 | $6.76 | $4.02 | 444,540 |
| 2016-11-09 | $6.87 | $6.90 | $6.67 | $6.83 | $4.06 | 901,583 |
| 2016-11-08 | $6.88 | $6.95 | $6.88 | $6.95 | $4.13 | 139,729 |
| 2016-11-07 | $6.87 | $6.94 | $6.87 | $6.91 | $4.11 | 276,662 |
| 2016-11-04 | $6.88 | $6.89 | $6.82 | $6.83 | $4.06 | 282,725 |
| 2016-11-03 | $6.91 | $6.95 | $6.87 | $6.90 | $4.10 | 286,325 |
| 2016-11-02 | $7.00 | $7.02 | $6.91 | $6.91 | $4.11 | 331,881 |
| 2016-11-01 | $7.08 | $7.10 | $6.87 | $7.04 | $4.19 | 603,138 |
| 2016-10-31 | $7.15 | $7.15 | $7.07 | $7.07 | $4.21 | 333,333 |
| 2016-10-28 | $7.19 | $7.20 | $7.15 | $7.16 | $4.26 | 265,616 |
| 2016-10-27 | $7.22 | $7.22 | $7.16 | $7.18 | $4.27 | 141,132 |
| 2016-10-26 | $7.17 | $7.22 | $7.17 | $7.20 | $4.28 | 103,242 |
| 2016-10-25 | $7.20 | $7.22 | $7.18 | $7.20 | $4.28 | 123,739 |
| 2016-10-24 | $7.21 | $7.24 | $7.20 | $7.20 | $4.28 | 120,555 |
| 2016-10-21 | $7.16 | $7.21 | $7.16 | $7.21 | $4.29 | 171,409 |
| 2016-10-20 | $7.20 | $7.20 | $7.16 | $7.17 | $4.26 | 141,125 |
| 2016-10-19 | $7.16 | $7.21 | $7.16 | $7.21 | $4.29 | 171,418 |
| 2016-10-18 | $7.18 | $7.21 | $7.17 | $7.19 | $4.24 | 224,971 |
| 2016-10-17 | $7.19 | $7.20 | $7.14 | $7.16 | $4.23 | 194,285 |
| 2016-10-14 | $7.21 | $7.22 | $7.18 | $7.18 | $4.24 | 98,314 |
| 2016-10-13 | $7.18 | $7.22 | $7.17 | $7.19 | $4.24 | 203,119 |
| 2016-10-12 | $7.21 | $7.22 | $7.19 | $7.21 | $4.25 | 209,507 |
| 2016-10-11 | $7.24 | $7.24 | $7.20 | $7.23 | $4.27 | 362,698 |
| 2016-10-10 | $7.22 | $7.25 | $7.22 | $7.25 | $4.28 | 114,967 |
| 2016-10-07 | $7.20 | $7.23 | $7.16 | $7.20 | $4.25 | 191,165 |
| 2016-10-06 | $7.20 | $7.21 | $7.18 | $7.20 | $4.25 | 124,698 |
| 2016-10-05 | $7.20 | $7.21 | $7.19 | $7.20 | $4.25 | 103,931 |
| 2016-10-04 | $7.21 | $7.23 | $7.17 | $7.20 | $4.25 | 232,372 |
| 2016-10-03 | $7.17 | $7.21 | $7.17 | $7.20 | $4.25 | 234,680 |
| 2016-09-30 | $7.16 | $7.24 | $7.16 | $7.18 | $4.24 | 335,449 |
| 2016-09-29 | $7.17 | $7.17 | $7.12 | $7.16 | $4.23 | 141,644 |
| 2016-09-28 | $7.15 | $7.17 | $7.11 | $7.17 | $4.23 | 178,688 |
| 2016-09-27 | $7.12 | $7.15 | $7.11 | $7.13 | $4.21 | 185,581 |
| 2016-09-26 | $7.19 | $7.19 | $7.09 | $7.09 | $4.18 | 280,399 |
| 2016-09-23 | $7.15 | $7.21 | $7.15 | $7.21 | $4.25 | 284,663 |
| 2016-09-22 | $7.14 | $7.20 | $7.12 | $7.17 | $4.23 | 341,178 |
| 2016-09-21 | $7.10 | $7.14 | $7.06 | $7.12 | $4.20 | 225,979 |
| 2016-09-20 | $7.07 | $7.14 | $7.06 | $7.14 | $4.18 | 156,224 |
| 2016-09-19 | $7.07 | $7.10 | $7.03 | $7.03 | $4.12 | 171,878 |
| 2016-09-16 | $7.08 | $7.08 | $7.05 | $7.08 | $4.15 | 120,739 |
| 2016-09-15 | $7.00 | $7.11 | $7.00 | $7.08 | $4.15 | 289,616 |
| 2016-09-14 | $7.02 | $7.05 | $6.97 | $7.05 | $4.13 | 453,410 |
| 2016-09-13 | $7.15 | $7.16 | $6.97 | $7.01 | $4.10 | 445,531 |
| 2016-09-12 | $7.14 | $7.18 | $7.09 | $7.18 | $4.20 | 297,128 |
| 2016-09-09 | $7.27 | $7.27 | $7.13 | $7.14 | $4.18 | 368,345 |
| 2016-09-08 | $7.25 | $7.28 | $7.24 | $7.28 | $4.26 | 124,410 |
| 2016-09-07 | $7.22 | $7.26 | $7.22 | $7.26 | $4.25 | 191,543 |
| 2016-09-06 | $7.24 | $7.24 | $7.19 | $7.20 | $4.22 | 267,353 |
| 2016-09-02 | $7.25 | $7.26 | $7.22 | $7.26 | $4.25 | 256,572 |
| 2016-09-01 | $7.26 | $7.27 | $7.22 | $7.22 | $4.23 | 203,231 |
| 2016-08-31 | $7.24 | $7.26 | $7.23 | $7.26 | $4.25 | 160,680 |
| 2016-08-30 | $7.25 | $7.25 | $7.22 | $7.23 | $4.23 | 170,685 |
| 2016-08-29 | $7.22 | $7.26 | $7.22 | $7.23 | $4.23 | 170,598 |
| 2016-08-26 | $7.19 | $7.25 | $7.18 | $7.23 | $4.23 | 346,470 |
| 2016-08-25 | $7.20 | $7.21 | $7.17 | $7.18 | $4.20 | 130,460 |
| 2016-08-24 | $7.17 | $7.21 | $7.16 | $7.21 | $4.22 | 250,714 |
| 2016-08-23 | $7.17 | $7.19 | $7.14 | $7.14 | $4.18 | 171,288 |
| 2016-08-22 | $7.17 | $7.19 | $7.13 | $7.16 | $4.19 | 149,312 |
| 2016-08-19 | $7.15 | $7.18 | $7.13 | $7.17 | $4.20 | 186,077 |
| 2016-08-18 | $7.15 | $7.19 | $7.14 | $7.18 | $4.20 | 196,283 |
| 2016-08-17 | $7.14 | $7.15 | $7.11 | $7.15 | $4.19 | 216,968 |
| 2016-08-16 | $7.18 | $7.19 | $7.15 | $7.17 | $4.16 | 225,728 |
| 2016-08-15 | $7.16 | $7.20 | $7.14 | $7.17 | $4.16 | 396,388 |
| 2016-08-12 | $7.20 | $7.20 | $7.15 | $7.16 | $4.16 | 337,163 |
| 2016-08-11 | $7.16 | $7.22 | $7.16 | $7.20 | $4.18 | 228,054 |
| 2016-08-10 | $7.13 | $7.16 | $7.09 | $7.16 | $4.16 | 265,360 |
| 2016-08-09 | $7.11 | $7.16 | $7.11 | $7.14 | $4.14 | 183,676 |
| 2016-08-08 | $7.09 | $7.13 | $7.09 | $7.12 | $4.13 | 190,886 |
| 2016-08-05 | $7.08 | $7.12 | $7.07 | $7.09 | $4.12 | 156,371 |
| 2016-08-04 | $7.05 | $7.09 | $7.05 | $7.06 | $4.10 | 239,105 |
| 2016-08-03 | $7.03 | $7.08 | $7.03 | $7.04 | $4.09 | 154,116 |
| 2016-08-02 | $7.10 | $7.11 | $7.01 | $7.05 | $4.09 | 336,472 |
| 2016-08-01 | $7.18 | $7.18 | $7.09 | $7.09 | $4.12 | 219,080 |
| 2016-07-29 | $7.14 | $7.18 | $7.12 | $7.18 | $4.17 | 430,734 |
| 2016-07-28 | $7.13 | $7.15 | $7.10 | $7.15 | $4.15 | 162,140 |
| 2016-07-27 | $7.12 | $7.17 | $7.09 | $7.13 | $4.14 | 198,508 |
| 2016-07-26 | $7.13 | $7.13 | $7.09 | $7.12 | $4.13 | 143,339 |
| 2016-07-25 | $7.14 | $7.14 | $7.07 | $7.12 | $4.13 | 177,638 |
| 2016-07-22 | $7.10 | $7.14 | $7.10 | $7.14 | $4.14 | 169,542 |
| 2016-07-21 | $7.10 | $7.12 | $7.07 | $7.09 | $4.12 | 191,087 |
| 2016-07-20 | $7.06 | $7.10 | $7.04 | $7.10 | $4.12 | 142,978 |
| 2016-07-19 | $7.13 | $7.13 | $7.08 | $7.10 | $4.09 | 252,176 |
| 2016-07-18 | $7.08 | $7.14 | $7.07 | $7.14 | $4.11 | 270,122 |
| 2016-07-15 | $7.09 | $7.11 | $7.05 | $7.09 | $4.08 | 264,442 |
| 2016-07-14 | $7.12 | $7.12 | $7.04 | $7.06 | $4.06 | 171,488 |
| 2016-07-13 | $7.09 | $7.12 | $7.06 | $7.07 | $4.07 | 37,673 |
| 2016-07-12 | $7.08 | $7.15 | $7.07 | $7.11 | $4.09 | 298,991 |
| 2016-07-11 | $7.07 | $7.09 | $7.03 | $7.05 | $4.06 | 197,148 |
| 2016-07-08 | $7.04 | $7.08 | $7.01 | $7.05 | $4.06 | 272,865 |
| 2016-07-07 | $6.99 | $7.03 | $6.97 | $7.02 | $4.04 | 332,591 |
| 2016-07-06 | $6.94 | $6.99 | $6.91 | $6.99 | $4.02 | 193,844 |
| 2016-07-05 | $6.90 | $6.96 | $6.90 | $6.93 | $3.99 | 364,706 |
| 2016-07-01 | $6.93 | $6.97 | $6.89 | $6.95 | $4.00 | 183,390 |
| 2016-06-30 | $6.89 | $6.94 | $6.85 | $6.94 | $3.99 | 358,491 |
| 2016-06-29 | $6.85 | $6.91 | $6.84 | $6.91 | $3.98 | 259,283 |
| 2016-06-28 | $6.81 | $6.85 | $6.78 | $6.82 | $3.93 | 214,893 |
| 2016-06-27 | $6.84 | $6.89 | $6.75 | $6.75 | $3.88 | 610,930 |
| 2016-06-24 | $6.84 | $6.95 | $6.84 | $6.89 | $3.97 | 438,106 |
| 2016-06-23 | $6.89 | $6.95 | $6.89 | $6.95 | $4.00 | 201,789 |
| 2016-06-22 | $6.87 | $6.88 | $6.85 | $6.87 | $3.95 | 152,485 |
| 2016-06-21 | $6.85 | $6.89 | $6.83 | $6.85 | $3.94 | 267,891 |
| 2016-06-20 | $6.83 | $6.88 | $6.82 | $6.82 | $3.93 | 367,762 |
| 2016-06-17 | $6.80 | $6.80 | $6.73 | $6.80 | $3.91 | 227,685 |
| 2016-06-16 | $6.77 | $6.80 | $6.71 | $6.80 | $3.91 | 222,925 |
| 2016-06-15 | $6.78 | $6.83 | $6.78 | $6.78 | $3.90 | 221,171 |
| 2016-06-14 | $6.90 | $6.91 | $6.82 | $6.84 | $3.90 | 277,792 |
| 2016-06-13 | $6.92 | $6.96 | $6.88 | $6.88 | $3.92 | 219,069 |
| 2016-06-10 | $6.98 | $6.99 | $6.92 | $6.92 | $3.95 | 189,334 |
| 2016-06-09 | $6.97 | $7.00 | $6.93 | $7.00 | $3.99 | 326,884 |
| 2016-06-08 | $6.94 | $6.97 | $6.92 | $6.97 | $3.98 | 166,988 |
| 2016-06-07 | $6.88 | $6.91 | $6.88 | $6.91 | $3.94 | 239,507 |
| 2016-06-06 | $6.86 | $6.89 | $6.84 | $6.87 | $3.92 | 264,170 |
| 2016-06-03 | $6.81 | $6.84 | $6.77 | $6.84 | $3.90 | 183,836 |
| 2016-06-02 | $6.83 | $6.84 | $6.80 | $6.83 | $3.90 | 610,243 |
| 2016-06-01 | $6.82 | $6.86 | $6.82 | $6.86 | $3.91 | 217,248 |
| 2016-05-31 | $6.86 | $6.89 | $6.81 | $6.82 | $3.89 | 295,541 |
| 2016-05-27 | $6.83 | $6.90 | $6.81 | $6.85 | $3.91 | 325,606 |
| 2016-05-26 | $6.82 | $6.84 | $6.78 | $6.83 | $3.90 | 222,352 |
| 2016-05-25 | $6.78 | $6.83 | $6.77 | $6.81 | $3.88 | 181,690 |
| 2016-05-24 | $6.77 | $6.79 | $6.73 | $6.76 | $3.86 | 378,379 |
| 2016-05-23 | $6.75 | $6.77 | $6.72 | $6.73 | $3.84 | 209,095 |
| 2016-05-20 | $6.72 | $6.78 | $6.71 | $6.72 | $3.83 | 455,925 |
| 2016-05-19 | $6.83 | $6.83 | $6.71 | $6.72 | $3.83 | 407,317 |
| 2016-05-18 | $6.83 | $6.85 | $6.80 | $6.85 | $3.91 | 160,225 |
| 2016-05-17 | $6.85 | $6.90 | $6.85 | $6.90 | $3.90 | 60,523 |
| 2016-05-16 | $6.88 | $6.90 | $6.86 | $6.87 | $3.88 | 53,835 |
| 2016-05-13 | $6.84 | $6.90 | $6.84 | $6.88 | $3.89 | 225,995 |
| 2016-05-12 | $6.86 | $6.89 | $6.83 | $6.87 | $3.88 | 193,897 |
| 2016-05-11 | $6.89 | $6.89 | $6.83 | $6.86 | $3.87 | 202,921 |
| 2016-05-10 | $6.83 | $6.89 | $6.83 | $6.88 | $3.89 | 137,597 |
| 2016-05-09 | $6.81 | $6.83 | $6.78 | $6.82 | $3.85 | 170,799 |
| 2016-05-06 | $6.82 | $6.84 | $6.82 | $6.84 | $3.86 | 140,342 |
| 2016-05-05 | $6.86 | $6.87 | $6.82 | $6.82 | $3.85 | 147,895 |
| 2016-05-04 | $6.89 | $6.90 | $6.81 | $6.82 | $3.85 | 214,308 |
| 2016-05-03 | $6.90 | $6.91 | $6.86 | $6.90 | $3.90 | 249,562 |
| 2016-05-02 | $6.94 | $6.94 | $6.86 | $6.90 | $3.90 | 311,468 |
| 2016-04-29 | $6.80 | $6.90 | $6.80 | $6.90 | $3.90 | 395,502 |
| 2016-04-28 | $6.85 | $6.89 | $6.78 | $6.78 | $3.83 | 329,994 |
| 2016-04-27 | $6.82 | $6.89 | $6.82 | $6.87 | $3.88 | 232,751 |
| 2016-04-26 | $6.78 | $6.83 | $6.78 | $6.81 | $3.85 | 234,787 |
| 2016-04-25 | $6.82 | $6.85 | $6.78 | $6.81 | $3.85 | 202,980 |
| 2016-04-22 | $6.81 | $6.85 | $6.80 | $6.84 | $3.86 | 204,461 |
| 2016-04-21 | $6.83 | $6.89 | $6.80 | $6.82 | $3.85 | 297,813 |
| 2016-04-20 | $6.83 | $6.86 | $6.78 | $6.86 | $3.87 | 230,879 |
| 2016-04-19 | $6.82 | $6.87 | $6.80 | $6.87 | $3.84 | 283,508 |
| 2016-04-18 | $6.71 | $6.80 | $6.71 | $6.79 | $3.80 | 183,822 |
| 2016-04-15 | $6.74 | $6.79 | $6.70 | $6.71 | $3.75 | 262,996 |
| 2016-04-14 | $6.74 | $6.87 | $6.74 | $6.81 | $3.81 | 294,119 |
| 2016-04-13 | $6.67 | $6.77 | $6.67 | $6.74 | $3.77 | 242,662 |
| 2016-04-12 | $6.62 | $6.69 | $6.62 | $6.68 | $3.74 | 160,897 |
| 2016-04-11 | $6.59 | $6.65 | $6.57 | $6.64 | $3.71 | 284,200 |
| 2016-04-08 | $6.54 | $6.58 | $6.51 | $6.57 | $3.68 | 153,248 |
| 2016-04-07 | $6.50 | $6.53 | $6.49 | $6.49 | $3.63 | 287,315 |
| 2016-04-06 | $6.52 | $6.55 | $6.50 | $6.54 | $3.66 | 140,283 |
| 2016-04-05 | $6.50 | $6.52 | $6.50 | $6.50 | $3.64 | 158,468 |
| 2016-04-04 | $6.60 | $6.61 | $6.52 | $6.52 | $3.65 | 180,626 |
| 2016-04-01 | $6.59 | $6.62 | $6.54 | $6.62 | $3.70 | 225,747 |
| 2016-03-31 | $6.53 | $6.62 | $6.52 | $6.61 | $3.70 | 506,681 |
| 2016-03-30 | $6.50 | $6.53 | $6.48 | $6.51 | $3.64 | 285,243 |
| 2016-03-29 | $6.42 | $6.49 | $6.40 | $6.47 | $3.62 | 186,538 |
| 2016-03-28 | $6.52 | $6.56 | $6.42 | $6.42 | $3.59 | 233,377 |
| 2016-03-24 | $6.54 | $6.57 | $6.48 | $6.54 | $3.66 | 442,336 |
| 2016-03-23 | $6.59 | $6.60 | $6.52 | $6.55 | $3.66 | 375,898 |
| 2016-03-22 | $6.52 | $6.60 | $6.51 | $6.59 | $3.69 | 256,637 |
| 2016-03-21 | $6.50 | $6.57 | $6.50 | $6.54 | $3.66 | 291,622 |
| 2016-03-18 | $6.43 | $6.50 | $6.43 | $6.49 | $3.63 | 195,448 |
| 2016-03-17 | $6.40 | $6.44 | $6.37 | $6.40 | $3.58 | 239,957 |
| 2016-03-16 | $6.38 | $6.42 | $6.37 | $6.40 | $3.58 | 305,968 |
| 2016-03-15 | $6.38 | $6.45 | $6.36 | $6.42 | $3.55 | 642,655 |
| 2016-03-14 | $6.47 | $6.48 | $6.40 | $6.40 | $3.54 | 254,915 |
| 2016-03-11 | $6.38 | $6.46 | $6.38 | $6.46 | $3.58 | 292,915 |
| 2016-03-10 | $6.39 | $6.41 | $6.34 | $6.37 | $3.53 | 289,455 |
| 2016-03-09 | $6.30 | $6.36 | $6.30 | $6.36 | $3.52 | 295,309 |
| 2016-03-08 | $6.30 | $6.33 | $6.27 | $6.31 | $3.49 | 361,538 |
| 2016-03-07 | $6.25 | $6.32 | $6.24 | $6.31 | $3.49 | 318,684 |
| 2016-03-04 | $6.16 | $6.29 | $6.14 | $6.26 | $3.47 | 592,870 |
| 2016-03-03 | $6.12 | $6.18 | $6.10 | $6.18 | $3.42 | 344,778 |
| 2016-03-02 | $6.08 | $6.12 | $6.03 | $6.11 | $3.38 | 397,350 |
| 2016-03-01 | $6.02 | $6.10 | $6.00 | $6.08 | $3.37 | 344,026 |
| 2016-02-29 | $5.96 | $6.02 | $5.94 | $6.02 | $3.33 | 327,750 |
| 2016-02-26 | $5.95 | $6.00 | $5.91 | $5.95 | $3.29 | 350,253 |
| 2016-02-25 | $5.89 | $5.90 | $5.83 | $5.88 | $3.26 | 298,447 |
| 2016-02-24 | $5.84 | $5.89 | $5.81 | $5.88 | $3.26 | 479,472 |
| 2016-02-23 | $5.84 | $5.87 | $5.83 | $5.87 | $3.25 | 373,519 |
| 2016-02-22 | $5.92 | $5.92 | $5.85 | $5.85 | $3.24 | 376,843 |
| 2016-02-19 | $5.84 | $5.88 | $5.81 | $5.87 | $3.25 | 400,974 |
| 2016-02-18 | $5.84 | $5.87 | $5.80 | $5.83 | $3.23 | 218,412 |
| 2016-02-17 | $5.77 | $5.83 | $5.75 | $5.82 | $3.22 | 460,218 |
| 2016-02-16 | $5.76 | $5.83 | $5.73 | $5.79 | $3.17 | 349,877 |
| 2016-02-12 | $5.72 | $5.78 | $5.72 | $5.76 | $3.15 | 248,706 |
| 2016-02-11 | $5.75 | $5.79 | $5.66 | $5.72 | $3.13 | 399,302 |
| 2016-02-10 | $5.85 | $5.85 | $5.80 | $5.80 | $3.17 | 216,292 |
| 2016-02-09 | $5.84 | $5.87 | $5.80 | $5.87 | $3.21 | 316,496 |
| 2016-02-08 | $5.94 | $5.94 | $5.82 | $5.87 | $3.21 | 402,122 |
| 2016-02-05 | $5.99 | $5.99 | $5.92 | $5.98 | $3.27 | 151,772 |
| 2016-02-04 | $6.01 | $6.01 | $5.95 | $6.01 | $3.29 | 316,101 |
| 2016-02-03 | $5.98 | $6.03 | $5.91 | $6.01 | $3.29 | 234,632 |
| 2016-02-02 | $5.97 | $5.98 | $5.94 | $5.97 | $3.27 | 161,511 |
| 2016-02-01 | $6.03 | $6.03 | $5.96 | $6.01 | $3.29 | 375,722 |
| 2016-01-29 | $6.00 | $6.07 | $5.98 | $6.01 | $3.29 | 609,082 |
| 2016-01-28 | $5.92 | $5.99 | $5.92 | $5.97 | $3.27 | 170,671 |
| 2016-01-27 | $5.92 | $5.92 | $5.82 | $5.89 | $3.22 | 297,156 |
| 2016-01-26 | $5.81 | $5.91 | $5.81 | $5.90 | $3.23 | 558,546 |
| 2016-01-25 | $5.79 | $5.84 | $5.76 | $5.79 | $3.17 | 450,882 |
| 2016-01-22 | $5.78 | $5.83 | $5.75 | $5.82 | $3.18 | 557,057 |
| 2016-01-21 | $5.77 | $5.78 | $5.69 | $5.71 | $3.12 | 1,076,775 |
| 2016-01-20 | $5.77 | $5.79 | $5.65 | $5.77 | $3.16 | 885,682 |
| 2016-01-19 | $5.98 | $5.98 | $5.85 | $5.90 | $3.19 | 840,440 |
| 2016-01-15 | $6.00 | $6.01 | $5.93 | $5.98 | $3.23 | 561,806 |
| 2016-01-14 | $6.14 | $6.17 | $6.07 | $6.10 | $3.30 | 634,085 |
| 2016-01-13 | $6.31 | $6.31 | $6.15 | $6.16 | $3.33 | 496,261 |
| 2016-01-12 | $6.33 | $6.35 | $6.26 | $6.33 | $3.42 | 490,986 |
| 2016-01-11 | $6.39 | $6.41 | $6.29 | $6.32 | $3.42 | 387,145 |
| 2016-01-08 | $6.44 | $6.44 | $6.38 | $6.39 | $3.46 | 274,496 |
| 2016-01-07 | $6.46 | $6.48 | $6.39 | $6.46 | $3.49 | 438,179 |
| 2016-01-06 | $6.45 | $6.54 | $6.43 | $6.51 | $3.52 | 775,949 |
| 2016-01-05 | $6.40 | $6.50 | $6.35 | $6.49 | $3.51 | 1,291,986 |
| 2016-01-04 | $6.25 | $6.38 | $6.24 | $6.38 | $3.45 | 678,507 |
| 2015-12-31 | $6.31 | $6.36 | $6.25 | $6.31 | $3.41 | 776,762 |
| 2015-12-30 | $6.35 | $6.35 | $6.31 | $6.33 | $3.42 | 631,433 |
| 2015-12-29 | $6.32 | $6.40 | $6.32 | $6.37 | $3.44 | 980,213 |
| 2015-12-28 | $6.35 | $6.37 | $6.30 | $6.31 | $3.41 | 419,957 |
| 2015-12-24 | $6.40 | $6.43 | $6.34 | $6.34 | $3.43 | 706,584 |
| 2015-12-23 | $6.32 | $6.41 | $6.32 | $6.36 | $3.44 | 780,343 |
| 2015-12-22 | $6.30 | $6.32 | $6.26 | $6.32 | $3.42 | 577,727 |
| 2015-12-21 | $6.38 | $6.39 | $6.26 | $6.28 | $3.40 | 712,244 |
| 2015-12-18 | $6.32 | $6.38 | $6.31 | $6.37 | $3.44 | 406,908 |
| 2015-12-17 | $6.38 | $6.44 | $6.34 | $6.37 | $3.44 | 692,593 |
| 2015-12-16 | $6.34 | $6.42 | $6.27 | $6.38 | $3.45 | 498,462 |
| 2015-12-15 | $6.18 | $6.37 | $6.18 | $6.35 | $3.40 | 734,942 |
| 2015-12-14 | $6.29 | $6.29 | $6.09 | $6.15 | $3.29 | 991,776 |
| 2015-12-11 | $6.31 | $6.38 | $6.23 | $6.29 | $3.36 | 995,985 |
| 2015-12-10 | $6.42 | $6.43 | $6.35 | $6.39 | $3.42 | 422,504 |
| 2015-12-09 | $6.48 | $6.52 | $6.44 | $6.45 | $3.45 | 294,324 |
| 2015-12-08 | $6.49 | $6.50 | $6.45 | $6.48 | $3.47 | 341,867 |
| 2015-12-07 | $6.56 | $6.57 | $6.50 | $6.50 | $3.48 | 352,028 |
| 2015-12-04 | $6.63 | $6.63 | $6.53 | $6.61 | $3.54 | 218,567 |
| 2015-12-03 | $6.63 | $6.63 | $6.60 | $6.63 | $3.55 | 144,658 |
| 2015-12-02 | $6.58 | $6.65 | $6.56 | $6.65 | $3.56 | 264,125 |
| 2015-12-01 | $6.63 | $6.65 | $6.59 | $6.60 | $3.53 | 583,130 |
| 2015-11-30 | $6.64 | $6.70 | $6.62 | $6.63 | $3.55 | 243,542 |
| 2015-11-27 | $6.66 | $6.70 | $6.63 | $6.64 | $3.55 | 191,100 |
| 2015-11-25 | $6.64 | $6.65 | $6.62 | $6.62 | $3.54 | 210,432 |
| 2015-11-24 | $6.60 | $6.66 | $6.60 | $6.64 | $3.55 | 258,830 |
| 2015-11-23 | $6.69 | $6.71 | $6.59 | $6.65 | $3.56 | 306,423 |
| 2015-11-20 | $6.70 | $6.71 | $6.62 | $6.68 | $3.57 | 288,006 |
| 2015-11-19 | $6.75 | $6.75 | $6.68 | $6.68 | $3.57 | 220,971 |
| 2015-11-18 | $6.71 | $6.76 | $6.67 | $6.74 | $3.61 | 227,125 |
| 2015-11-17 | $6.74 | $6.80 | $6.73 | $6.78 | $3.59 | 292,679 |
| 2015-11-16 | $6.74 | $6.78 | $6.71 | $6.75 | $3.57 | 232,632 |
| 2015-11-13 | $6.72 | $6.76 | $6.70 | $6.75 | $3.57 | 181,092 |
| 2015-11-12 | $6.80 | $6.83 | $6.73 | $6.73 | $3.56 | 316,248 |
| 2015-11-11 | $6.88 | $6.88 | $6.82 | $6.83 | $3.62 | 193,864 |
| 2015-11-10 | $6.87 | $6.87 | $6.82 | $6.86 | $3.63 | 277,143 |
| 2015-11-09 | $6.98 | $6.99 | $6.85 | $6.85 | $3.63 | 266,433 |
| 2015-11-06 | $7.04 | $7.04 | $6.93 | $6.99 | $3.70 | 341,745 |
| 2015-11-05 | $7.03 | $7.07 | $7.03 | $7.07 | $3.74 | 166,406 |
| 2015-11-04 | $7.08 | $7.08 | $7.03 | $7.03 | $3.72 | 140,817 |
| 2015-11-03 | $7.06 | $7.09 | $7.02 | $7.08 | $3.75 | 259,378 |
| 2015-11-02 | $7.00 | $7.06 | $6.99 | $7.06 | $3.74 | 281,196 |
| 2015-10-30 | $6.95 | $7.00 | $6.89 | $7.00 | $3.71 | 425,379 |
| 2015-10-29 | $6.90 | $6.94 | $6.88 | $6.92 | $3.66 | 128,275 |
| 2015-10-28 | $6.90 | $6.93 | $6.88 | $6.93 | $3.67 | 216,384 |
| 2015-10-27 | $6.82 | $6.92 | $6.82 | $6.90 | $3.65 | 258,248 |
| 2015-10-26 | $6.88 | $6.88 | $6.82 | $6.82 | $3.61 | 244,628 |
| 2015-10-23 | $6.85 | $6.89 | $6.82 | $6.86 | $3.63 | 284,859 |
| 2015-10-22 | $6.84 | $6.86 | $6.80 | $6.82 | $3.61 | 286,754 |
| 2015-10-21 | $6.85 | $6.85 | $6.78 | $6.82 | $3.61 | 221,257 |
| 2015-10-20 | $6.85 | $6.90 | $6.85 | $6.90 | $3.62 | 163,445 |
| 2015-10-19 | $6.85 | $6.89 | $6.83 | $6.86 | $3.60 | 232,755 |
| 2015-10-16 | $6.76 | $6.86 | $6.76 | $6.86 | $3.60 | 160,193 |
| 2015-10-15 | $6.86 | $6.86 | $6.76 | $6.77 | $3.55 | 230,347 |
| 2015-10-14 | $6.79 | $6.84 | $6.75 | $6.83 | $3.58 | 237,080 |
| 2015-10-13 | $6.94 | $6.95 | $6.80 | $6.81 | $3.57 | 415,797 |
| 2015-10-12 | $6.95 | $6.96 | $6.90 | $6.93 | $3.63 | 208,697 |
| 2015-10-09 | $6.92 | $6.98 | $6.88 | $6.94 | $3.64 | 510,357 |
| 2015-10-08 | $6.75 | $6.89 | $6.71 | $6.87 | $3.60 | 617,211 |
| 2015-10-07 | $6.60 | $6.75 | $6.60 | $6.74 | $3.53 | 439,571 |
| 2015-10-06 | $6.53 | $6.59 | $6.51 | $6.58 | $3.45 | 334,412 |
| 2015-10-05 | $6.50 | $6.55 | $6.48 | $6.55 | $3.43 | 423,029 |
| 2015-10-02 | $6.37 | $6.47 | $6.35 | $6.45 | $3.38 | 339,918 |
| 2015-10-01 | $6.44 | $6.50 | $6.40 | $6.47 | $3.39 | 368,974 |
| 2015-09-30 | $6.50 | $6.51 | $6.41 | $6.47 | $3.39 | 826,084 |
| 2015-09-29 | $6.59 | $6.64 | $6.40 | $6.50 | $3.41 | 666,585 |
| 2015-09-28 | $6.71 | $6.73 | $6.55 | $6.64 | $3.48 | 494,991 |
| 2015-09-25 | $6.77 | $6.78 | $6.71 | $6.73 | $3.53 | 176,894 |
| 2015-09-24 | $6.78 | $6.78 | $6.72 | $6.75 | $3.54 | 321,212 |
| 2015-09-23 | $6.74 | $6.82 | $6.72 | $6.79 | $3.56 | 640,700 |
| 2015-09-22 | $6.70 | $6.76 | $6.68 | $6.74 | $3.53 | 510,974 |
| 2015-09-21 | $6.73 | $6.77 | $6.73 | $6.75 | $3.54 | 116,869 |
| 2015-09-18 | $6.70 | $6.76 | $6.67 | $6.73 | $3.53 | 104,182 |
| 2015-09-17 | $6.67 | $6.75 | $6.67 | $6.73 | $3.53 | 129,938 |
| 2015-09-16 | $6.73 | $6.74 | $6.68 | $6.70 | $3.51 | 302,634 |
| 2015-09-15 | $6.79 | $6.81 | $6.77 | $6.80 | $3.53 | 186,439 |
| 2015-09-14 | $6.83 | $6.83 | $6.80 | $6.80 | $3.53 | 206,707 |
| 2015-09-11 | $6.82 | $6.84 | $6.81 | $6.83 | $3.54 | 167,524 |
| 2015-09-10 | $6.81 | $6.83 | $6.80 | $6.83 | $3.54 | 154,651 |
| 2015-09-09 | $6.80 | $6.83 | $6.78 | $6.82 | $3.54 | 227,425 |
| 2015-09-08 | $6.79 | $6.82 | $6.77 | $6.80 | $3.53 | 210,924 |
| 2015-09-04 | $6.77 | $6.81 | $6.76 | $6.76 | $3.51 | 147,129 |
| 2015-09-03 | $6.80 | $6.83 | $6.78 | $6.82 | $3.54 | 246,244 |
| 2015-09-02 | $6.79 | $6.82 | $6.76 | $6.78 | $3.52 | 260,920 |
| 2015-09-01 | $6.73 | $6.79 | $6.70 | $6.79 | $3.52 | 324,934 |
| 2015-08-31 | $6.76 | $6.79 | $6.72 | $6.73 | $3.49 | 301,242 |
| 2015-08-28 | $6.73 | $6.78 | $6.71 | $6.76 | $3.51 | 295,908 |
| 2015-08-27 | $6.73 | $6.79 | $6.72 | $6.73 | $3.49 | 499,111 |
| 2015-08-26 | $6.70 | $6.75 | $6.67 | $6.74 | $3.50 | 729,012 |
| 2015-08-25 | $6.61 | $6.73 | $6.60 | $6.64 | $3.45 | 369,294 |
Western Asset High Income Fund II Inc (HIX) News Headlines
Recent Western Asset High Income Fund II Inc (HIX) News
Similar Companies to Western Asset High Income Fund II Inc (HIX) 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 | -- | -- | -- |