John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY) Exchange: NYSE
Data as of Aug. 20, 2025
$4.99 ($0.02) 0.40%
John Hancock TaxAdvantaged Global Shareholder Yield Fund - Daily Information
Click for more stock information on John Hancock TaxAdvantaged Global Shareholder Yield Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $5.03 |
| Previous Close | $4.99 |
| High | $5.04 |
| Low | $4.96 |
| Adjusted Open | $5.03 |
| Previous Adjusted Close | $4.99 |
| Adjusted High | $5.04 |
| Adjusted Low | $4.96 |
About John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY)
John Hancock Tax-Advantaged Global Shareholder Yield Fund
Invest in John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY)
Historical Stock Data for John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $5.03 | $5.04 | $4.96 | $4.99 | $4.99 | 146,301 |
| 2024-04-16 | $5.06 | $5.06 | $4.77 | $4.97 | $4.97 | 357,818 |
| 2024-04-15 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 28,267 |
| 2024-04-12 | $5.11 | $5.11 | $5.03 | $5.06 | $5.06 | 28,769 |
| 2024-04-11 | $5.10 | $5.13 | $5.10 | $5.11 | $5.11 | 46,950 |
| 2024-04-10 | $5.19 | $5.19 | $5.09 | $5.12 | $5.12 | 52,916 |
| 2024-04-09 | $5.17 | $5.22 | $5.17 | $5.20 | $5.20 | 45,095 |
| 2024-04-08 | $5.24 | $5.25 | $5.20 | $5.21 | $5.21 | 34,444 |
| 2024-04-05 | $5.17 | $5.23 | $5.12 | $5.17 | $5.17 | 84,320 |
| 2024-04-04 | $5.20 | $5.27 | $5.15 | $5.15 | $5.15 | 68,464 |
| 2024-04-03 | $5.19 | $5.23 | $5.19 | $5.21 | $5.21 | 24,547 |
| 2024-04-02 | $5.19 | $5.24 | $5.16 | $5.16 | $5.16 | 75,354 |
| 2024-04-01 | $5.25 | $5.25 | $5.20 | $5.22 | $5.22 | 51,129 |
| 2024-03-28 | $5.27 | $5.27 | $5.22 | $5.24 | $5.24 | 69,369 |
| 2024-03-27 | $5.20 | $5.22 | $5.17 | $5.22 | $5.22 | 27,260 |
| 2024-03-26 | $5.19 | $5.20 | $5.16 | $5.17 | $5.17 | 59,384 |
| 2024-03-25 | $5.13 | $5.18 | $5.13 | $5.15 | $5.15 | 17,830 |
| 2024-03-22 | $5.17 | $5.19 | $5.15 | $5.16 | $5.16 | 56,375 |
| 2024-03-21 | $5.17 | $5.20 | $5.15 | $5.18 | $5.18 | 59,421 |
| 2024-03-20 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 16,328 |
| 2024-03-19 | $5.08 | $5.10 | $5.06 | $5.08 | $5.08 | 44,223 |
| 2024-03-18 | $5.10 | $5.10 | $4.87 | $5.09 | $5.09 | 71,886 |
| 2024-03-15 | $5.07 | $5.10 | $5.07 | $5.08 | $5.08 | 18,311 |
| 2024-03-14 | $5.13 | $5.13 | $5.05 | $5.07 | $5.07 | 70,227 |
| 2024-03-13 | $5.13 | $5.15 | $5.12 | $5.15 | $5.15 | 44,321 |
| 2024-03-12 | $5.14 | $5.14 | $5.10 | $5.12 | $5.12 | 37,611 |
| 2024-03-11 | $5.11 | $5.15 | $5.10 | $5.10 | $5.10 | 26,726 |
| 2024-03-08 | $5.13 | $5.13 | $5.01 | $5.13 | $5.13 | 31,464 |
| 2024-03-07 | $5.21 | $5.26 | $5.21 | $5.25 | $5.09 | 37,548 |
| 2024-03-06 | $5.20 | $5.22 | $5.19 | $5.20 | $5.04 | 81,571 |
| 2024-03-05 | $5.20 | $5.24 | $5.20 | $5.21 | $5.05 | 30,197 |
| 2024-03-04 | $5.23 | $5.26 | $5.20 | $5.21 | $5.05 | 31,755 |
| 2024-03-01 | $5.20 | $5.24 | $5.20 | $5.22 | $5.22 | 32,811 |
| 2024-02-29 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 9,201 |
| 2024-02-28 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 16,178 |
| 2024-02-27 | $5.16 | $5.16 | $5.13 | $5.16 | $5.16 | 32,035 |
| 2024-02-26 | $5.18 | $5.18 | $5.14 | $5.15 | $5.15 | 10,770 |
| 2024-02-23 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 23,284 |
| 2024-02-22 | $5.14 | $5.15 | $5.10 | $5.12 | $5.12 | 35,927 |
| 2024-02-21 | $5.04 | $5.11 | $5.04 | $5.09 | $5.09 | 32,627 |
| 2024-02-20 | $5.05 | $5.09 | $5.05 | $5.07 | $5.07 | 21,568 |
| 2024-02-16 | $5.07 | $5.08 | $5.06 | $5.07 | $5.07 | 29,950 |
| 2024-02-15 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 22,687 |
| 2024-02-14 | $5.05 | $5.05 | $5.02 | $5.05 | $5.05 | 57,794 |
| 2024-02-13 | $5.06 | $5.06 | $5.01 | $5.02 | $5.02 | 23,618 |
| 2024-02-12 | $5.08 | $5.13 | $5.08 | $5.10 | $5.10 | 60,510 |
| 2024-02-09 | $5.09 | $5.10 | $5.07 | $5.10 | $5.10 | 17,905 |
| 2024-02-08 | $5.07 | $5.10 | $5.07 | $5.09 | $5.09 | 25,963 |
| 2024-02-07 | $5.11 | $5.11 | $5.07 | $5.07 | $5.07 | 28,837 |
| 2024-02-06 | $5.07 | $5.10 | $5.06 | $5.10 | $5.10 | 27,047 |
| 2024-02-05 | $5.08 | $5.08 | $5.04 | $5.07 | $5.07 | 70,593 |
| 2024-02-02 | $5.01 | $5.08 | $5.01 | $5.08 | $5.08 | 46,363 |
| 2024-02-01 | $5.01 | $5.09 | $5.01 | $5.07 | $5.07 | 35,303 |
| 2024-01-31 | $5.05 | $5.09 | $5.02 | $5.02 | $5.02 | 34,930 |
| 2024-01-30 | $5.06 | $5.11 | $5.06 | $5.09 | $5.09 | 58,799 |
| 2024-01-29 | $5.05 | $5.11 | $5.04 | $5.08 | $5.08 | 144,462 |
| 2024-01-26 | $5.04 | $5.09 | $5.04 | $5.07 | $5.07 | 46,097 |
| 2024-01-25 | $5.03 | $5.08 | $5.03 | $5.05 | $5.05 | 58,789 |
| 2024-01-24 | $5.14 | $5.15 | $5.04 | $5.04 | $5.04 | 43,392 |
| 2024-01-23 | $5.09 | $5.15 | $5.04 | $5.14 | $5.14 | 68,777 |
| 2024-01-22 | $5.04 | $5.08 | $5.04 | $5.08 | $5.08 | 60,313 |
| 2024-01-19 | $5.00 | $5.03 | $4.98 | $5.02 | $5.02 | 38,561 |
| 2024-01-18 | $4.94 | $5.02 | $4.94 | $5.01 | $5.01 | 35,825 |
| 2024-01-17 | $4.96 | $4.98 | $4.94 | $4.95 | $4.95 | 27,730 |
| 2024-01-16 | $5.04 | $5.06 | $4.97 | $5.01 | $5.01 | 70,390 |
| 2024-01-12 | $5.10 | $5.11 | $5.05 | $5.05 | $5.05 | 32,206 |
| 2024-01-11 | $5.10 | $5.10 | $5.05 | $5.10 | $5.10 | 17,697 |
| 2024-01-10 | $5.08 | $5.11 | $5.06 | $5.09 | $5.09 | 22,350 |
| 2024-01-09 | $5.08 | $5.08 | $5.05 | $5.08 | $5.08 | 22,453 |
| 2024-01-08 | $5.08 | $5.12 | $5.05 | $5.08 | $5.08 | 87,636 |
| 2024-01-05 | $5.05 | $5.11 | $5.03 | $5.05 | $5.05 | 16,926 |
| 2024-01-04 | $5.02 | $5.04 | $4.98 | $5.04 | $5.04 | 33,539 |
| 2024-01-03 | $5.04 | $5.04 | $4.99 | $4.99 | $4.99 | 40,425 |
| 2024-01-02 | $5.02 | $5.10 | $5.02 | $5.04 | $5.04 | 36,189 |
| 2023-12-29 | $5.03 | $5.11 | $4.97 | $5.11 | $5.11 | 68,842 |
| 2023-12-28 | $4.98 | $5.00 | $4.96 | $5.00 | $5.00 | 31,606 |
| 2023-12-27 | $5.00 | $5.01 | $4.96 | $4.99 | $4.99 | 29,058 |
| 2023-12-26 | $4.94 | $5.01 | $4.93 | $4.99 | $4.99 | 53,974 |
| 2023-12-22 | $4.93 | $4.96 | $4.93 | $4.95 | $4.95 | 46,513 |
| 2023-12-21 | $4.92 | $4.92 | $4.88 | $4.89 | $4.89 | 44,810 |
| 2023-12-20 | $4.89 | $4.94 | $4.88 | $4.91 | $4.91 | 54,213 |
| 2023-12-19 | $4.83 | $4.88 | $4.78 | $4.88 | $4.88 | 262,390 |
| 2023-12-18 | $4.82 | $4.86 | $4.72 | $4.83 | $4.83 | 59,836 |
| 2023-12-15 | $4.66 | $4.83 | $4.56 | $4.83 | $4.83 | 438,482 |
| 2023-12-14 | $4.48 | $4.59 | $4.48 | $4.51 | $4.51 | 72,419 |
| 2023-12-13 | $4.41 | $4.50 | $4.39 | $4.48 | $4.48 | 39,065 |
| 2023-12-12 | $4.39 | $4.41 | $4.38 | $4.39 | $4.39 | 11,203 |
| 2023-12-11 | $4.35 | $4.41 | $4.35 | $4.39 | $4.39 | 42,597 |
| 2023-12-08 | $4.38 | $4.41 | $4.36 | $4.39 | $4.39 | 20,336 |
| 2023-12-07 | $4.56 | $4.57 | $4.50 | $4.54 | $4.38 | 107,566 |
| 2023-12-06 | $4.56 | $4.57 | $4.53 | $4.54 | $4.38 | 28,556 |
| 2023-12-05 | $4.52 | $4.56 | $4.50 | $4.53 | $4.37 | 49,576 |
| 2023-12-04 | $4.57 | $4.59 | $4.55 | $4.55 | $4.39 | 45,931 |
| 2023-12-01 | $4.53 | $4.59 | $4.53 | $4.58 | $4.58 | 17,990 |
| 2023-11-30 | $4.48 | $4.56 | $4.48 | $4.53 | $4.53 | 37,268 |
| 2023-11-29 | $4.51 | $4.56 | $4.48 | $4.48 | $4.48 | 43,368 |
| 2023-11-28 | $4.50 | $4.52 | $4.50 | $4.51 | $4.51 | 34,091 |
| 2023-11-27 | $4.56 | $4.56 | $4.51 | $4.54 | $4.54 | 20,251 |
| 2023-11-24 | $4.51 | $4.54 | $4.50 | $4.53 | $4.53 | 7,634 |
| 2023-11-22 | $4.49 | $4.55 | $4.49 | $4.54 | $4.54 | 35,297 |
| 2023-11-21 | $4.45 | $4.49 | $4.45 | $4.48 | $4.48 | 43,037 |
| 2023-11-20 | $4.43 | $4.48 | $4.42 | $4.48 | $4.48 | 53,709 |
| 2023-11-17 | $4.43 | $4.45 | $4.40 | $4.40 | $4.40 | 24,624 |
| 2023-11-16 | $4.41 | $4.44 | $4.40 | $4.40 | $4.40 | 23,111 |
| 2023-11-15 | $4.43 | $4.45 | $4.40 | $4.40 | $4.40 | 48,116 |
| 2023-11-14 | $4.38 | $4.45 | $4.38 | $4.41 | $4.41 | 15,538 |
| 2023-11-13 | $4.37 | $4.37 | $4.32 | $4.33 | $4.33 | 8,469 |
| 2023-11-10 | $4.28 | $4.35 | $4.27 | $4.35 | $4.35 | 18,631 |
| 2023-11-09 | $4.34 | $4.34 | $4.29 | $4.29 | $4.29 | 4,775 |
| 2023-11-08 | $4.34 | $4.34 | $4.29 | $4.31 | $4.31 | 24,564 |
| 2023-11-07 | $4.29 | $4.33 | $4.27 | $4.33 | $4.33 | 37,029 |
| 2023-11-06 | $4.30 | $4.33 | $4.28 | $4.29 | $4.29 | 73,939 |
| 2023-11-03 | $4.27 | $4.30 | $4.23 | $4.29 | $4.29 | 33,362 |
| 2023-11-02 | $4.16 | $4.24 | $4.16 | $4.22 | $4.22 | 55,241 |
| 2023-11-01 | $4.10 | $4.15 | $4.10 | $4.13 | $4.13 | 24,786 |
| 2023-10-31 | $4.11 | $4.12 | $4.09 | $4.10 | $4.10 | 27,195 |
| 2023-10-30 | $4.03 | $4.12 | $4.03 | $4.08 | $4.08 | 148,922 |
| 2023-10-27 | $4.10 | $4.11 | $4.04 | $4.04 | $4.04 | 39,416 |
| 2023-10-26 | $4.13 | $4.15 | $4.10 | $4.11 | $4.11 | 26,804 |
| 2023-10-25 | $4.20 | $4.22 | $4.12 | $4.13 | $4.13 | 40,777 |
| 2023-10-24 | $4.23 | $4.26 | $4.20 | $4.22 | $4.22 | 19,587 |
| 2023-10-23 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 54,433 |
| 2023-10-20 | $4.25 | $4.27 | $4.21 | $4.23 | $4.23 | 79,829 |
| 2023-10-19 | $4.27 | $4.29 | $4.24 | $4.25 | $4.25 | 43,553 |
| 2023-10-18 | $4.30 | $4.31 | $4.26 | $4.26 | $4.26 | 43,008 |
| 2023-10-17 | $4.34 | $4.35 | $4.30 | $4.31 | $4.31 | 29,291 |
| 2023-10-16 | $4.35 | $4.39 | $4.29 | $4.36 | $4.36 | 94,798 |
| 2023-10-13 | $4.37 | $4.40 | $4.33 | $4.35 | $4.35 | 20,974 |
| 2023-10-12 | $4.37 | $4.39 | $4.34 | $4.35 | $4.35 | 23,049 |
| 2023-10-11 | $4.38 | $4.39 | $4.35 | $4.38 | $4.38 | 11,399 |
| 2023-10-10 | $4.36 | $4.42 | $4.27 | $4.39 | $4.39 | 12,747 |
| 2023-10-09 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 15,726 |
| 2023-10-06 | $4.25 | $4.33 | $4.25 | $4.32 | $4.32 | 14,064 |
| 2023-10-05 | $4.26 | $4.31 | $4.25 | $4.25 | $4.25 | 27,331 |
| 2023-10-04 | $4.30 | $4.32 | $4.27 | $4.28 | $4.28 | 16,098 |
| 2023-10-03 | $4.36 | $4.36 | $4.28 | $4.29 | $4.29 | 34,854 |
| 2023-10-02 | $4.38 | $4.40 | $4.36 | $4.37 | $4.37 | 29,698 |
| 2023-09-29 | $4.44 | $4.45 | $4.40 | $4.40 | $4.40 | 59,737 |
| 2023-09-28 | $4.35 | $4.39 | $4.35 | $4.39 | $4.39 | 37,239 |
| 2023-09-27 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 21,384 |
| 2023-09-26 | $4.41 | $4.42 | $4.37 | $4.38 | $4.38 | 80,374 |
| 2023-09-25 | $4.45 | $4.45 | $4.42 | $4.42 | $4.42 | 19,978 |
| 2023-09-22 | $4.49 | $4.49 | $4.46 | $4.47 | $4.47 | 40,647 |
| 2023-09-21 | $4.50 | $4.50 | $4.44 | $4.46 | $4.46 | 12,190 |
| 2023-09-20 | $4.51 | $4.52 | $4.51 | $4.51 | $4.51 | 35,256 |
| 2023-09-19 | $4.50 | $4.53 | $4.50 | $4.51 | $4.51 | 18,197 |
| 2023-09-18 | $4.52 | $4.55 | $4.50 | $4.50 | $4.50 | 24,795 |
| 2023-09-15 | $4.54 | $4.56 | $4.50 | $4.53 | $4.53 | 38,630 |
| 2023-09-14 | $4.56 | $4.58 | $4.53 | $4.55 | $4.55 | 45,611 |
| 2023-09-13 | $4.52 | $4.55 | $4.52 | $4.53 | $4.53 | 10,675 |
| 2023-09-12 | $4.53 | $4.56 | $4.51 | $4.53 | $4.53 | 45,281 |
| 2023-09-11 | $4.53 | $4.58 | $4.51 | $4.52 | $4.52 | 21,783 |
| 2023-09-08 | $4.53 | $4.60 | $4.53 | $4.53 | $4.53 | 46,222 |
| 2023-09-07 | $4.75 | $4.77 | $4.67 | $4.75 | $4.59 | 60,891 |
| 2023-09-06 | $4.77 | $4.77 | $4.73 | $4.74 | $4.58 | 73,455 |
| 2023-09-05 | $4.78 | $4.78 | $4.75 | $4.78 | $4.62 | 131,032 |
| 2023-09-01 | $4.74 | $4.79 | $4.74 | $4.75 | $4.59 | 73,802 |
| 2023-08-31 | $4.72 | $4.77 | $4.72 | $4.73 | $4.57 | 60,553 |
| 2023-08-30 | $4.69 | $4.74 | $4.69 | $4.73 | $4.57 | 49,887 |
| 2023-08-29 | $4.63 | $4.70 | $4.63 | $4.68 | $4.52 | 46,670 |
| 2023-08-28 | $4.64 | $4.67 | $4.63 | $4.64 | $4.64 | 15,439 |
| 2023-08-25 | $4.59 | $4.63 | $4.59 | $4.61 | $4.61 | 9,972 |
| 2023-08-24 | $4.65 | $4.66 | $4.58 | $4.60 | $4.60 | 24,989 |
| 2023-08-23 | $4.65 | $4.66 | $4.63 | $4.65 | $4.65 | 16,059 |
| 2023-08-22 | $4.71 | $4.71 | $4.62 | $4.62 | $4.62 | 22,885 |
| 2023-08-21 | $4.62 | $4.69 | $4.60 | $4.64 | $4.64 | 13,396 |
| 2023-08-18 | $4.61 | $4.63 | $4.60 | $4.61 | $4.61 | 6,114 |
| 2023-08-17 | $4.64 | $4.65 | $4.60 | $4.60 | $4.60 | 13,535 |
| 2023-08-16 | $4.62 | $4.63 | $4.61 | $4.61 | $4.61 | 11,938 |
| 2023-08-15 | $4.70 | $4.70 | $4.63 | $4.63 | $4.63 | 20,998 |
| 2023-08-14 | $4.68 | $4.69 | $4.67 | $4.68 | $4.68 | 11,438 |
| 2023-08-11 | $4.68 | $4.71 | $4.67 | $4.68 | $4.68 | 16,208 |
| 2023-08-10 | $4.68 | $4.70 | $4.66 | $4.68 | $4.68 | 9,066 |
| 2023-08-09 | $4.63 | $4.67 | $4.63 | $4.65 | $4.65 | 27,788 |
| 2023-08-08 | $4.62 | $4.65 | $4.60 | $4.64 | $4.64 | 38,309 |
| 2023-08-07 | $4.62 | $4.67 | $4.61 | $4.65 | $4.65 | 62,531 |
| 2023-08-04 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 59,571 |
| 2023-08-03 | $4.69 | $4.72 | $4.61 | $4.65 | $4.65 | 70,144 |
| 2023-08-02 | $4.78 | $4.78 | $4.70 | $4.70 | $4.70 | 41,771 |
| 2023-08-01 | $4.81 | $4.82 | $4.77 | $4.79 | $4.79 | 44,446 |
| 2023-07-31 | $4.87 | $4.90 | $4.77 | $4.81 | $4.81 | 56,949 |
| 2023-07-28 | $4.88 | $4.89 | $4.85 | $4.85 | $4.85 | 41,302 |
| 2023-07-27 | $4.87 | $4.90 | $4.85 | $4.87 | $4.87 | 62,021 |
| 2023-07-26 | $4.83 | $4.86 | $4.80 | $4.86 | $4.86 | 54,666 |
| 2023-07-25 | $4.86 | $4.88 | $4.80 | $4.82 | $4.82 | 32,077 |
| 2023-07-24 | $4.86 | $4.89 | $4.86 | $4.86 | $4.86 | 34,258 |
| 2023-07-21 | $4.84 | $4.86 | $4.84 | $4.86 | $4.86 | 17,960 |
| 2023-07-20 | $4.83 | $4.83 | $4.82 | $4.83 | $4.83 | 4,608 |
| 2023-07-19 | $4.81 | $4.84 | $4.81 | $4.83 | $4.83 | 27,886 |
| 2023-07-18 | $4.74 | $4.81 | $4.74 | $4.80 | $4.80 | 21,743 |
| 2023-07-17 | $4.73 | $4.77 | $4.73 | $4.76 | $4.76 | 4,369 |
| 2023-07-14 | $4.80 | $4.80 | $4.74 | $4.75 | $4.75 | 16,433 |
| 2023-07-13 | $4.74 | $4.80 | $4.74 | $4.80 | $4.80 | 22,274 |
| 2023-07-12 | $4.70 | $4.75 | $4.70 | $4.73 | $4.73 | 14,805 |
| 2023-07-11 | $4.66 | $4.70 | $4.64 | $4.69 | $4.69 | 47,918 |
| 2023-07-10 | $4.63 | $4.66 | $4.61 | $4.65 | $4.65 | 10,809 |
| 2023-07-07 | $4.61 | $4.65 | $4.59 | $4.64 | $4.64 | 30,589 |
| 2023-07-06 | $4.62 | $4.62 | $4.59 | $4.59 | $4.59 | 16,031 |
| 2023-07-05 | $4.69 | $4.69 | $4.58 | $4.66 | $4.66 | 47,139 |
| 2023-07-03 | $4.69 | $4.70 | $4.66 | $4.70 | $4.70 | 15,491 |
| 2023-06-30 | $4.71 | $4.72 | $4.66 | $4.69 | $4.69 | 59,997 |
| 2023-06-29 | $4.63 | $4.65 | $4.62 | $4.64 | $4.64 | 18,482 |
| 2023-06-28 | $4.67 | $4.71 | $4.62 | $4.63 | $4.63 | 19,883 |
| 2023-06-27 | $4.62 | $4.65 | $4.60 | $4.64 | $4.64 | 5,253 |
| 2023-06-26 | $4.57 | $4.63 | $4.55 | $4.60 | $4.60 | 5,456 |
| 2023-06-23 | $4.58 | $4.61 | $4.56 | $4.57 | $4.57 | 10,185 |
| 2023-06-22 | $4.61 | $4.62 | $4.59 | $4.59 | $4.59 | 8,957 |
| 2023-06-21 | $4.63 | $4.64 | $4.59 | $4.62 | $4.62 | 10,644 |
| 2023-06-20 | $4.63 | $4.68 | $4.61 | $4.64 | $4.64 | 13,189 |
| 2023-06-16 | $4.66 | $4.66 | $4.64 | $4.64 | $4.64 | 18,062 |
| 2023-06-15 | $4.58 | $4.65 | $4.58 | $4.63 | $4.63 | 19,909 |
| 2023-06-14 | $4.61 | $4.64 | $4.60 | $4.61 | $4.61 | 16,184 |
| 2023-06-13 | $4.58 | $4.60 | $4.57 | $4.59 | $4.59 | 22,426 |
| 2023-06-12 | $4.55 | $4.57 | $4.55 | $4.56 | $4.56 | 20,694 |
| 2023-06-09 | $4.56 | $4.63 | $4.55 | $4.56 | $4.56 | 23,632 |
| 2023-06-08 | $4.75 | $4.75 | $4.71 | $4.73 | $4.57 | 24,953 |
| 2023-06-07 | $4.74 | $4.74 | $4.69 | $4.73 | $4.57 | 47,672 |
| 2023-06-06 | $4.66 | $4.73 | $4.63 | $4.73 | $4.57 | 40,857 |
| 2023-06-05 | $4.63 | $4.64 | $4.61 | $4.64 | $4.48 | 18,401 |
| 2023-06-02 | $4.58 | $4.64 | $4.58 | $4.62 | $4.62 | 56,206 |
| 2023-06-01 | $4.49 | $4.58 | $4.49 | $4.56 | $4.56 | 48,230 |
| 2023-05-31 | $4.50 | $4.52 | $4.48 | $4.49 | $4.49 | 22,459 |
| 2023-05-30 | $4.59 | $4.59 | $4.52 | $4.52 | $4.52 | 25,925 |
| 2023-05-26 | $4.57 | $4.59 | $4.55 | $4.58 | $4.58 | 42,098 |
| 2023-05-25 | $4.58 | $4.58 | $4.52 | $4.52 | $4.52 | 42,493 |
| 2023-05-24 | $4.61 | $4.62 | $4.56 | $4.60 | $4.60 | 37,422 |
| 2023-05-23 | $4.62 | $4.66 | $4.61 | $4.61 | $4.61 | 31,831 |
| 2023-05-22 | $4.64 | $4.69 | $4.64 | $4.65 | $4.65 | 38,706 |
| 2023-05-19 | $4.68 | $4.69 | $4.64 | $4.66 | $4.66 | 32,694 |
| 2023-05-18 | $4.67 | $4.69 | $4.66 | $4.67 | $4.67 | 19,214 |
| 2023-05-17 | $4.65 | $4.68 | $4.63 | $4.67 | $4.67 | 27,571 |
| 2023-05-16 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 35,471 |
| 2023-05-15 | $4.65 | $4.69 | $4.65 | $4.68 | $4.68 | 38,436 |
| 2023-05-12 | $4.67 | $4.68 | $4.63 | $4.65 | $4.65 | 16,532 |
| 2023-05-11 | $4.70 | $4.70 | $4.66 | $4.67 | $4.67 | 39,052 |
| 2023-05-10 | $4.72 | $4.72 | $4.71 | $4.71 | $4.71 | 18,464 |
| 2023-05-09 | $4.70 | $4.73 | $4.69 | $4.71 | $4.71 | 24,662 |
| 2023-05-08 | $4.75 | $4.75 | $4.71 | $4.73 | $4.73 | 43,267 |
| 2023-05-05 | $4.72 | $4.77 | $4.72 | $4.74 | $4.74 | 16,785 |
| 2023-05-04 | $4.74 | $4.75 | $4.70 | $4.71 | $4.71 | 22,332 |
| 2023-05-03 | $4.77 | $4.79 | $4.75 | $4.75 | $4.75 | 10,050 |
| 2023-05-02 | $4.86 | $4.86 | $4.76 | $4.76 | $4.76 | 11,383 |
| 2023-05-01 | $4.86 | $4.88 | $4.84 | $4.85 | $4.85 | 17,401 |
| 2023-04-28 | $4.84 | $4.86 | $4.83 | $4.84 | $4.84 | 15,079 |
| 2023-04-27 | $4.85 | $4.85 | $4.81 | $4.84 | $4.84 | 7,564 |
| 2023-04-26 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 9,818 |
| 2023-04-25 | $4.87 | $4.89 | $4.82 | $4.83 | $4.83 | 7,300 |
| 2023-04-24 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 22,568 |
| 2023-04-21 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 14,153 |
| 2023-04-20 | $4.89 | $4.91 | $4.85 | $4.86 | $4.86 | 11,020 |
| 2023-04-19 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 56,051 |
| 2023-04-18 | $4.86 | $4.90 | $4.83 | $4.90 | $4.90 | 40,617 |
| 2023-04-17 | $4.84 | $4.86 | $4.84 | $4.85 | $4.85 | 20,006 |
| 2023-04-14 | $4.84 | $4.85 | $4.81 | $4.84 | $4.84 | 44,015 |
| 2023-04-13 | $4.84 | $4.86 | $4.81 | $4.84 | $4.84 | 27,447 |
| 2023-04-12 | $4.87 | $4.87 | $4.80 | $4.81 | $4.81 | 22,003 |
| 2023-04-11 | $4.82 | $4.85 | $4.79 | $4.81 | $4.81 | 58,827 |
| 2023-04-10 | $4.75 | $4.81 | $4.75 | $4.80 | $4.80 | 27,356 |
| 2023-04-06 | $4.75 | $4.82 | $4.75 | $4.78 | $4.78 | 33,637 |
| 2023-04-05 | $4.78 | $4.83 | $4.75 | $4.75 | $4.75 | 29,311 |
| 2023-04-04 | $4.95 | $4.95 | $4.79 | $4.80 | $4.80 | 53,098 |
| 2023-04-03 | $4.91 | $4.97 | $4.90 | $4.92 | $4.92 | 55,337 |
| 2023-03-31 | $4.89 | $4.99 | $4.83 | $4.91 | $4.91 | 92,502 |
| 2023-03-30 | $4.84 | $4.87 | $4.80 | $4.85 | $4.85 | 18,308 |
| 2023-03-29 | $4.79 | $4.82 | $4.78 | $4.81 | $4.81 | 27,748 |
| 2023-03-28 | $4.74 | $4.77 | $4.72 | $4.73 | $4.73 | 19,594 |
| 2023-03-27 | $4.76 | $4.81 | $4.74 | $4.75 | $4.75 | 10,896 |
| 2023-03-24 | $4.69 | $4.72 | $4.69 | $4.72 | $4.72 | 14,670 |
| 2023-03-23 | $4.74 | $4.79 | $4.69 | $4.70 | $4.70 | 35,745 |
| 2023-03-22 | $4.78 | $4.80 | $4.71 | $4.71 | $4.71 | 23,439 |
| 2023-03-21 | $4.77 | $4.80 | $4.72 | $4.77 | $4.77 | 11,832 |
| 2023-03-20 | $4.76 | $4.83 | $4.64 | $4.71 | $4.71 | 102,301 |
| 2023-03-17 | $4.81 | $4.81 | $4.73 | $4.74 | $4.74 | 11,209 |
| 2023-03-16 | $4.74 | $4.83 | $4.74 | $4.83 | $4.83 | 6,547 |
| 2023-03-15 | $4.85 | $4.93 | $4.61 | $4.77 | $4.77 | 48,633 |
| 2023-03-14 | $4.89 | $5.00 | $4.89 | $4.91 | $4.91 | 12,429 |
| 2023-03-13 | $4.90 | $4.94 | $4.86 | $4.87 | $4.87 | 40,084 |
| 2023-03-10 | $5.01 | $5.11 | $4.89 | $4.89 | $4.89 | 22,325 |
| 2023-03-09 | $5.30 | $5.31 | $5.18 | $5.18 | $5.02 | 32,350 |
| 2023-03-08 | $5.32 | $5.41 | $5.25 | $5.30 | $5.13 | 27,316 |
| 2023-03-07 | $5.36 | $5.40 | $5.30 | $5.32 | $5.15 | 82,852 |
| 2023-03-06 | $5.30 | $5.34 | $5.29 | $5.34 | $5.17 | 12,890 |
| 2023-03-03 | $5.21 | $5.33 | $5.20 | $5.27 | $5.10 | 40,555 |
| 2023-03-02 | $5.22 | $5.26 | $5.20 | $5.21 | $5.04 | 13,297 |
| 2023-03-01 | $5.23 | $5.24 | $5.21 | $5.21 | $5.04 | 22,754 |
| 2023-02-28 | $5.29 | $5.29 | $5.21 | $5.21 | $5.04 | 37,745 |
| 2023-02-27 | $5.33 | $5.36 | $5.20 | $5.27 | $5.10 | 24,870 |
| 2023-02-24 | $5.33 | $5.33 | $5.27 | $5.27 | $5.10 | 21,434 |
| 2023-02-23 | $5.37 | $5.39 | $5.33 | $5.35 | $5.18 | 43,138 |
| 2023-02-22 | $5.38 | $5.38 | $5.34 | $5.35 | $5.18 | 17,650 |
| 2023-02-21 | $5.47 | $5.47 | $5.34 | $5.37 | $5.20 | 28,083 |
| 2023-02-17 | $5.42 | $5.47 | $5.28 | $5.47 | $5.30 | 60,048 |
| 2023-02-16 | $5.41 | $5.45 | $5.40 | $5.42 | $5.25 | 18,078 |
| 2023-02-15 | $5.43 | $5.47 | $5.43 | $5.45 | $5.28 | 12,953 |
| 2023-02-14 | $5.47 | $5.49 | $5.42 | $5.46 | $5.29 | 17,237 |
| 2023-02-13 | $5.34 | $5.50 | $5.33 | $5.50 | $5.33 | 22,476 |
| 2023-02-10 | $5.23 | $5.31 | $5.22 | $5.30 | $5.13 | 20,333 |
| 2023-02-09 | $5.29 | $5.31 | $5.25 | $5.26 | $5.09 | 57,099 |
| 2023-02-08 | $5.16 | $5.22 | $5.16 | $5.21 | $5.04 | 42,575 |
| 2023-02-07 | $5.15 | $5.19 | $5.14 | $5.19 | $5.03 | 16,346 |
| 2023-02-06 | $5.20 | $5.21 | $5.14 | $5.15 | $4.99 | 38,120 |
| 2023-02-03 | $5.28 | $5.28 | $5.20 | $5.22 | $5.05 | 44,888 |
| 2023-02-02 | $5.25 | $5.29 | $5.23 | $5.28 | $5.11 | 65,427 |
| 2023-02-01 | $5.22 | $5.26 | $5.17 | $5.24 | $5.07 | 27,639 |
| 2023-01-31 | $5.20 | $5.21 | $5.15 | $5.19 | $5.03 | 33,883 |
| 2023-01-30 | $5.18 | $5.19 | $5.16 | $5.16 | $5.00 | 13,733 |
| 2023-01-27 | $5.21 | $5.23 | $5.18 | $5.18 | $5.02 | 30,294 |
| 2023-01-26 | $5.27 | $5.27 | $5.18 | $5.24 | $5.07 | 21,206 |
| 2023-01-25 | $5.22 | $5.26 | $5.15 | $5.24 | $5.07 | 34,831 |
| 2023-01-24 | $5.19 | $5.24 | $5.18 | $5.21 | $5.04 | 40,726 |
| 2023-01-23 | $5.24 | $5.26 | $5.17 | $5.26 | $5.09 | 25,152 |
| 2023-01-20 | $5.15 | $5.23 | $5.11 | $5.23 | $5.06 | 49,353 |
| 2023-01-19 | $5.21 | $5.21 | $5.10 | $5.12 | $4.96 | 25,509 |
| 2023-01-18 | $5.24 | $5.25 | $5.19 | $5.21 | $5.04 | 44,391 |
| 2023-01-17 | $5.18 | $5.20 | $5.15 | $5.20 | $5.04 | 29,251 |
| 2023-01-13 | $5.19 | $5.19 | $5.13 | $5.19 | $5.03 | 5,159 |
| 2023-01-12 | $5.18 | $5.19 | $5.14 | $5.18 | $5.02 | 14,238 |
| 2023-01-11 | $5.14 | $5.18 | $5.14 | $5.15 | $4.99 | 32,249 |
| 2023-01-10 | $5.14 | $5.18 | $5.13 | $5.14 | $4.98 | 9,630 |
| 2023-01-09 | $5.14 | $5.19 | $5.14 | $5.16 | $5.00 | 59,445 |
| 2023-01-06 | $5.04 | $5.14 | $5.04 | $5.13 | $4.97 | 23,049 |
| 2023-01-05 | $5.04 | $5.04 | $4.97 | $5.01 | $4.85 | 9,596 |
| 2023-01-04 | $5.03 | $5.05 | $5.01 | $5.05 | $4.89 | 4,153 |
| 2023-01-03 | $4.96 | $5.03 | $4.94 | $5.01 | $4.85 | 37,780 |
| 2022-12-30 | $4.99 | $4.99 | $4.90 | $4.96 | $4.80 | 62,889 |
| 2022-12-29 | $4.85 | $4.93 | $4.85 | $4.93 | $4.77 | 31,070 |
| 2022-12-28 | $4.91 | $4.94 | $4.86 | $4.87 | $4.72 | 30,025 |
| 2022-12-27 | $4.91 | $4.93 | $4.88 | $4.90 | $4.74 | 38,912 |
| 2022-12-23 | $4.83 | $5.09 | $4.81 | $4.93 | $4.93 | 47,537 |
| 2022-12-22 | $4.91 | $4.91 | $4.83 | $4.86 | $4.86 | 13,188 |
| 2022-12-21 | $4.87 | $4.98 | $4.87 | $4.94 | $4.94 | 31,718 |
| 2022-12-20 | $4.83 | $4.90 | $4.82 | $4.88 | $4.88 | 25,780 |
| 2022-12-19 | $4.88 | $4.92 | $4.82 | $4.83 | $4.83 | 35,677 |
| 2022-12-16 | $4.96 | $4.97 | $4.86 | $4.90 | $4.90 | 56,529 |
| 2022-12-15 | $5.00 | $5.08 | $4.99 | $5.00 | $5.00 | 19,135 |
| 2022-12-14 | $5.09 | $5.11 | $5.06 | $5.10 | $5.10 | 33,982 |
| 2022-12-13 | $5.14 | $5.14 | $5.05 | $5.06 | $5.06 | 38,058 |
| 2022-12-12 | $5.05 | $5.09 | $5.01 | $5.06 | $5.06 | 34,633 |
| 2022-12-09 | $5.08 | $5.08 | $5.03 | $5.04 | $5.04 | 31,325 |
| 2022-12-08 | $5.20 | $5.26 | $5.12 | $5.23 | $5.07 | 76,243 |
| 2022-12-07 | $5.10 | $5.15 | $5.10 | $5.11 | $4.95 | 14,873 |
| 2022-12-06 | $5.14 | $5.16 | $5.10 | $5.10 | $4.94 | 45,004 |
| 2022-12-05 | $5.24 | $5.24 | $5.10 | $5.14 | $4.98 | 66,272 |
| 2022-12-02 | $5.21 | $5.22 | $5.17 | $5.19 | $5.03 | 21,636 |
| 2022-12-01 | $5.20 | $5.24 | $5.18 | $5.23 | $5.23 | 24,585 |
| 2022-11-30 | $5.14 | $5.21 | $5.12 | $5.19 | $5.19 | 22,172 |
| 2022-11-29 | $5.05 | $5.12 | $5.05 | $5.10 | $5.10 | 33,378 |
| 2022-11-28 | $5.05 | $5.10 | $5.05 | $5.06 | $5.06 | 27,834 |
| 2022-11-25 | $5.08 | $5.12 | $5.07 | $5.11 | $5.11 | 11,540 |
| 2022-11-23 | $5.07 | $5.09 | $5.05 | $5.08 | $5.08 | 14,463 |
| 2022-11-22 | $5.00 | $5.07 | $5.00 | $5.07 | $5.07 | 13,401 |
| 2022-11-21 | $5.01 | $5.01 | $4.98 | $5.01 | $5.01 | 9,908 |
| 2022-11-18 | $4.96 | $5.01 | $4.96 | $5.01 | $5.01 | 23,289 |
| 2022-11-17 | $4.89 | $4.93 | $4.89 | $4.92 | $4.92 | 28,779 |
| 2022-11-16 | $4.91 | $4.96 | $4.91 | $4.92 | $4.92 | 33,663 |
| 2022-11-15 | $4.92 | $4.99 | $4.91 | $4.93 | $4.93 | 34,135 |
| 2022-11-14 | $4.89 | $4.97 | $4.89 | $4.90 | $4.90 | 65,484 |
| 2022-11-11 | $4.89 | $4.94 | $4.85 | $4.90 | $4.90 | 38,869 |
| 2022-11-10 | $4.85 | $4.91 | $4.84 | $4.87 | $4.87 | 28,690 |
| 2022-11-09 | $4.72 | $4.77 | $4.70 | $4.75 | $4.75 | 54,529 |
| 2022-11-08 | $4.68 | $4.77 | $4.68 | $4.76 | $4.76 | 22,718 |
| 2022-11-07 | $4.66 | $4.70 | $4.65 | $4.69 | $4.69 | 22,044 |
| 2022-11-04 | $4.63 | $4.76 | $4.60 | $4.63 | $4.63 | 83,031 |
| 2022-11-03 | $4.62 | $4.67 | $4.60 | $4.65 | $4.65 | 32,005 |
| 2022-11-02 | $4.68 | $4.76 | $4.65 | $4.67 | $4.67 | 47,304 |
| 2022-11-01 | $4.73 | $4.78 | $4.73 | $4.74 | $4.74 | 9,200 |
| 2022-10-31 | $4.70 | $4.77 | $4.69 | $4.71 | $4.71 | 54,246 |
| 2022-10-28 | $4.61 | $4.72 | $4.61 | $4.72 | $4.72 | 39,092 |
| 2022-10-27 | $4.64 | $4.67 | $4.61 | $4.64 | $4.64 | 47,550 |
| 2022-10-26 | $4.60 | $4.70 | $4.60 | $4.62 | $4.62 | 81,277 |
| 2022-10-25 | $4.50 | $4.64 | $4.50 | $4.60 | $4.60 | 63,406 |
| 2022-10-24 | $4.49 | $4.55 | $4.49 | $4.50 | $4.50 | 37,344 |
| 2022-10-21 | $4.42 | $4.52 | $4.42 | $4.50 | $4.50 | 34,421 |
| 2022-10-20 | $4.48 | $4.53 | $4.42 | $4.44 | $4.44 | 27,582 |
| 2022-10-19 | $4.53 | $4.56 | $4.47 | $4.48 | $4.48 | 38,290 |
| 2022-10-18 | $4.64 | $4.64 | $4.56 | $4.57 | $4.57 | 44,967 |
| 2022-10-17 | $4.49 | $4.64 | $4.49 | $4.57 | $4.57 | 58,688 |
| 2022-10-14 | $4.52 | $4.53 | $4.42 | $4.43 | $4.43 | 72,679 |
| 2022-10-13 | $4.43 | $4.50 | $4.40 | $4.49 | $4.49 | 56,507 |
| 2022-10-12 | $4.51 | $4.51 | $4.46 | $4.47 | $4.47 | 68,890 |
| 2022-10-11 | $4.53 | $4.53 | $4.47 | $4.51 | $4.51 | 56,615 |
| 2022-10-10 | $4.59 | $4.62 | $4.51 | $4.53 | $4.53 | 33,111 |
| 2022-10-07 | $4.63 | $4.66 | $4.56 | $4.56 | $4.56 | 22,068 |
| 2022-10-06 | $4.68 | $4.70 | $4.63 | $4.67 | $4.67 | 23,247 |
| 2022-10-05 | $4.71 | $4.71 | $4.62 | $4.71 | $4.71 | 13,765 |
| 2022-10-04 | $4.62 | $4.73 | $4.62 | $4.71 | $4.71 | 23,717 |
| 2022-10-03 | $4.47 | $4.58 | $4.47 | $4.56 | $4.56 | 29,449 |
| 2022-09-30 | $4.43 | $4.51 | $4.42 | $4.44 | $4.44 | 58,674 |
| 2022-09-29 | $4.46 | $4.46 | $4.33 | $4.40 | $4.40 | 83,288 |
| 2022-09-28 | $4.32 | $4.50 | $4.32 | $4.49 | $4.49 | 84,316 |
| 2022-09-27 | $4.54 | $4.60 | $4.35 | $4.36 | $4.36 | 443,456 |
| 2022-09-26 | $4.62 | $4.67 | $4.53 | $4.54 | $4.54 | 58,013 |
| 2022-09-23 | $4.90 | $4.92 | $4.67 | $4.69 | $4.69 | 101,142 |
| 2022-09-22 | $5.04 | $5.04 | $4.92 | $4.92 | $4.92 | 83,959 |
| 2022-09-21 | $5.06 | $5.10 | $5.04 | $5.04 | $5.04 | 23,769 |
| 2022-09-20 | $5.05 | $5.07 | $5.04 | $5.04 | $5.04 | 7,044 |
| 2022-09-19 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 15,950 |
| 2022-09-16 | $5.07 | $5.08 | $5.04 | $5.08 | $5.08 | 16,653 |
| 2022-09-15 | $5.10 | $5.19 | $5.09 | $5.10 | $5.10 | 79,235 |
| 2022-09-14 | $5.14 | $5.17 | $5.13 | $5.14 | $5.14 | 41,843 |
| 2022-09-13 | $5.16 | $5.17 | $5.13 | $5.13 | $5.13 | 24,420 |
| 2022-09-12 | $5.25 | $5.27 | $5.25 | $5.26 | $5.26 | 13,070 |
| 2022-09-09 | $5.18 | $5.25 | $5.07 | $5.23 | $5.23 | 69,128 |
| 2022-09-08 | $5.21 | $5.29 | $5.21 | $5.29 | $5.13 | 23,347 |
| 2022-09-07 | $5.18 | $5.24 | $5.18 | $5.22 | $5.07 | 39,299 |
| 2022-09-06 | $5.26 | $5.35 | $5.16 | $5.19 | $5.04 | 27,215 |
| 2022-09-02 | $5.34 | $5.37 | $5.23 | $5.23 | $5.07 | 49,500 |
| 2022-09-01 | $5.28 | $5.30 | $5.23 | $5.28 | $5.12 | 36,039 |
| 2022-08-31 | $5.30 | $5.34 | $5.30 | $5.31 | $5.15 | 13,919 |
| 2022-08-30 | $5.31 | $5.37 | $5.30 | $5.30 | $5.14 | 47,268 |
| 2022-08-29 | $5.33 | $5.38 | $5.33 | $5.37 | $5.21 | 33,210 |
| 2022-08-26 | $5.45 | $5.49 | $5.35 | $5.36 | $5.20 | 79,538 |
| 2022-08-25 | $5.43 | $5.50 | $5.40 | $5.42 | $5.26 | 67,797 |
| 2022-08-24 | $5.39 | $5.42 | $5.34 | $5.39 | $5.23 | 41,436 |
| 2022-08-23 | $5.32 | $5.39 | $5.30 | $5.37 | $5.21 | 45,423 |
| 2022-08-22 | $5.37 | $5.37 | $5.34 | $5.35 | $5.19 | 11,808 |
| 2022-08-19 | $5.44 | $5.44 | $5.38 | $5.42 | $5.26 | 18,276 |
| 2022-08-18 | $5.41 | $5.48 | $5.41 | $5.45 | $5.29 | 41,045 |
| 2022-08-17 | $5.48 | $5.48 | $5.40 | $5.43 | $5.27 | 60,354 |
| 2022-08-16 | $5.55 | $5.57 | $5.48 | $5.50 | $5.34 | 32,363 |
| 2022-08-15 | $5.49 | $5.55 | $5.48 | $5.54 | $5.38 | 58,829 |
| 2022-08-12 | $5.48 | $5.52 | $5.45 | $5.51 | $5.35 | 34,244 |
| 2022-08-11 | $5.50 | $5.50 | $5.44 | $5.45 | $5.29 | 28,231 |
| 2022-08-10 | $5.43 | $5.47 | $5.39 | $5.47 | $5.31 | 26,040 |
| 2022-08-09 | $5.39 | $5.44 | $5.36 | $5.38 | $5.22 | 21,076 |
| 2022-08-08 | $5.44 | $5.48 | $5.40 | $5.40 | $5.24 | 34,434 |
| 2022-08-05 | $5.45 | $5.46 | $5.41 | $5.43 | $5.27 | 19,407 |
| 2022-08-04 | $5.48 | $5.50 | $5.44 | $5.47 | $5.31 | 18,068 |
| 2022-08-03 | $5.44 | $5.49 | $5.40 | $5.49 | $5.33 | 28,877 |
| 2022-08-02 | $5.31 | $5.46 | $5.31 | $5.39 | $5.23 | 35,389 |
| 2022-08-01 | $5.24 | $5.35 | $5.24 | $5.32 | $5.16 | 45,900 |
| 2022-07-29 | $5.25 | $5.29 | $5.22 | $5.27 | $5.11 | 35,174 |
| 2022-07-28 | $5.17 | $5.20 | $5.14 | $5.20 | $5.05 | 58,541 |
| 2022-07-27 | $5.18 | $5.20 | $5.12 | $5.15 | $5.00 | 32,594 |
| 2022-07-26 | $5.25 | $5.27 | $5.11 | $5.11 | $4.96 | 28,068 |
| 2022-07-25 | $5.25 | $5.36 | $5.22 | $5.26 | $5.10 | 53,851 |
| 2022-07-22 | $5.38 | $5.39 | $5.30 | $5.30 | $5.14 | 27,246 |
| 2022-07-21 | $5.33 | $5.39 | $5.30 | $5.37 | $5.21 | 18,366 |
| 2022-07-20 | $5.40 | $5.40 | $5.35 | $5.36 | $5.20 | 11,512 |
| 2022-07-19 | $5.35 | $5.41 | $5.29 | $5.40 | $5.24 | 24,937 |
| 2022-07-18 | $5.35 | $5.37 | $5.28 | $5.33 | $5.17 | 20,441 |
| 2022-07-15 | $5.24 | $5.31 | $5.24 | $5.31 | $5.15 | 8,672 |
| 2022-07-14 | $5.20 | $5.22 | $5.15 | $5.21 | $5.06 | 24,786 |
| 2022-07-13 | $5.35 | $5.35 | $5.29 | $5.32 | $5.16 | 2,164 |
| 2022-07-12 | $5.31 | $5.37 | $5.31 | $5.34 | $5.18 | 6,421 |
| 2022-07-11 | $5.41 | $5.41 | $5.33 | $5.33 | $5.17 | 5,256 |
| 2022-07-08 | $5.40 | $5.41 | $5.37 | $5.39 | $5.23 | 3,344 |
| 2022-07-07 | $5.35 | $5.42 | $5.35 | $5.41 | $5.24 | 6,742 |
| 2022-07-06 | $5.31 | $5.37 | $5.31 | $5.33 | $5.17 | 6,759 |
| 2022-07-05 | $5.45 | $5.45 | $5.30 | $5.34 | $5.18 | 6,966 |
| 2022-07-01 | $5.37 | $5.43 | $5.36 | $5.43 | $5.27 | 14,908 |
| 2022-06-30 | $5.38 | $5.54 | $5.33 | $5.38 | $5.22 | 51,041 |
| 2022-06-29 | $5.32 | $5.33 | $5.28 | $5.33 | $5.17 | 9,918 |
| 2022-06-28 | $5.35 | $5.40 | $5.31 | $5.33 | $5.17 | 34,223 |
| 2022-06-27 | $5.27 | $5.30 | $5.24 | $5.30 | $5.14 | 7,553 |
| 2022-06-24 | $5.12 | $5.25 | $5.12 | $5.24 | $5.24 | 26,082 |
| 2022-06-23 | $5.09 | $5.13 | $5.09 | $5.11 | $5.11 | 15,858 |
| 2022-06-22 | $5.08 | $5.13 | $5.08 | $5.09 | $5.09 | 9,749 |
| 2022-06-21 | $5.12 | $5.14 | $5.10 | $5.13 | $5.13 | 26,646 |
| 2022-06-17 | $5.08 | $5.08 | $5.02 | $5.05 | $5.05 | 22,733 |
| 2022-06-16 | $5.15 | $5.15 | $5.05 | $5.06 | $5.06 | 26,117 |
| 2022-06-15 | $5.24 | $5.28 | $5.19 | $5.21 | $5.21 | 25,420 |
| 2022-06-14 | $5.46 | $5.47 | $5.19 | $5.20 | $5.20 | 60,959 |
| 2022-06-13 | $5.48 | $5.48 | $5.25 | $5.25 | $5.25 | 50,587 |
| 2022-06-10 | $5.60 | $5.61 | $5.53 | $5.54 | $5.54 | 39,755 |
| 2022-06-09 | $5.87 | $5.90 | $5.82 | $5.82 | $5.66 | 15,897 |
| 2022-06-08 | $5.92 | $5.92 | $5.88 | $5.91 | $5.74 | 11,837 |
| 2022-06-07 | $5.85 | $5.93 | $5.85 | $5.92 | $5.75 | 19,556 |
| 2022-06-06 | $5.91 | $5.91 | $5.83 | $5.85 | $5.69 | 47,805 |
| 2022-06-03 | $5.90 | $5.90 | $5.85 | $5.85 | $5.69 | 12,733 |
| 2022-06-02 | $5.79 | $5.91 | $5.79 | $5.91 | $5.74 | 21,597 |
| 2022-06-01 | $5.81 | $5.81 | $5.74 | $5.80 | $5.64 | 20,687 |
| 2022-05-31 | $5.81 | $5.82 | $5.78 | $5.81 | $5.65 | 18,317 |
| 2022-05-27 | $5.75 | $5.83 | $5.75 | $5.81 | $5.65 | 45,552 |
| 2022-05-26 | $5.64 | $5.73 | $5.64 | $5.72 | $5.56 | 35,569 |
| 2022-05-25 | $5.54 | $5.62 | $5.54 | $5.60 | $5.44 | 32,968 |
| 2022-05-24 | $5.49 | $5.59 | $5.49 | $5.54 | $5.38 | 85,460 |
| 2022-05-23 | $5.57 | $5.61 | $5.51 | $5.60 | $5.44 | 33,993 |
| 2022-05-20 | $5.57 | $5.57 | $5.48 | $5.54 | $5.38 | 47,107 |
| 2022-05-19 | $5.48 | $5.57 | $5.48 | $5.52 | $5.37 | 25,514 |
| 2022-05-18 | $5.60 | $5.65 | $5.51 | $5.54 | $5.38 | 58,703 |
| 2022-05-17 | $5.59 | $5.65 | $5.56 | $5.64 | $5.48 | 30,569 |
| 2022-05-16 | $5.50 | $5.53 | $5.46 | $5.51 | $5.36 | 47,851 |
| 2022-05-13 | $5.50 | $5.54 | $5.47 | $5.49 | $5.34 | 21,001 |
| 2022-05-12 | $5.50 | $5.50 | $5.34 | $5.40 | $5.25 | 37,903 |
| 2022-05-11 | $5.56 | $5.59 | $5.46 | $5.46 | $5.31 | 43,336 |
| 2022-05-10 | $5.73 | $5.85 | $5.48 | $5.55 | $5.39 | 112,938 |
| 2022-05-09 | $5.85 | $5.98 | $5.63 | $5.69 | $5.53 | 82,774 |
| 2022-05-06 | $6.01 | $6.09 | $5.96 | $5.96 | $5.79 | 32,917 |
| 2022-05-05 | $6.16 | $6.16 | $6.02 | $6.02 | $5.85 | 23,278 |
| 2022-05-04 | $6.10 | $6.23 | $5.88 | $6.21 | $6.04 | 60,236 |
| 2022-05-03 | $6.12 | $6.20 | $6.12 | $6.12 | $5.95 | 11,167 |
| 2022-05-02 | $6.29 | $6.30 | $6.06 | $6.07 | $5.90 | 119,597 |
| 2022-04-29 | $6.42 | $6.43 | $6.29 | $6.30 | $6.12 | 47,581 |
| 2022-04-28 | $6.49 | $6.75 | $6.42 | $6.43 | $6.25 | 24,841 |
| 2022-04-27 | $6.44 | $6.54 | $6.32 | $6.45 | $6.27 | 9,988 |
| 2022-04-26 | $6.46 | $6.52 | $6.44 | $6.46 | $6.28 | 11,247 |
| 2022-04-25 | $6.43 | $6.49 | $6.32 | $6.47 | $6.29 | 30,746 |
| 2022-04-22 | $6.58 | $6.59 | $6.43 | $6.43 | $6.25 | 23,913 |
| 2022-04-21 | $6.68 | $6.70 | $6.55 | $6.55 | $6.37 | 18,490 |
| 2022-04-20 | $6.64 | $6.67 | $6.62 | $6.65 | $6.46 | 17,057 |
| 2022-04-19 | $6.61 | $6.64 | $6.59 | $6.61 | $6.42 | 9,385 |
| 2022-04-18 | $6.59 | $6.59 | $6.55 | $6.58 | $6.40 | 23,404 |
| 2022-04-14 | $6.70 | $6.70 | $6.60 | $6.64 | $6.45 | 20,202 |
| 2022-04-13 | $6.74 | $6.74 | $6.68 | $6.68 | $6.49 | 21,209 |
| 2022-04-12 | $6.79 | $6.79 | $6.70 | $6.70 | $6.51 | 33,853 |
| 2022-04-11 | $6.83 | $6.85 | $6.75 | $6.75 | $6.56 | 21,428 |
| 2022-04-08 | $6.83 | $6.89 | $6.78 | $6.85 | $6.66 | 8,999 |
| 2022-04-07 | $6.75 | $6.89 | $6.68 | $6.84 | $6.65 | 18,370 |
| 2022-04-06 | $6.77 | $6.77 | $6.62 | $6.72 | $6.53 | 18,723 |
| 2022-04-05 | $6.82 | $7.03 | $6.75 | $6.75 | $6.56 | 41,693 |
| 2022-04-04 | $6.85 | $6.85 | $6.70 | $6.79 | $6.60 | 15,445 |
| 2022-04-01 | $6.82 | $6.85 | $6.68 | $6.85 | $6.66 | 25,766 |
| 2022-03-31 | $6.73 | $6.80 | $6.66 | $6.78 | $6.59 | 42,126 |
| 2022-03-30 | $6.55 | $6.74 | $6.55 | $6.70 | $6.51 | 29,680 |
| 2022-03-29 | $6.68 | $6.74 | $6.57 | $6.62 | $6.43 | 80,499 |
| 2022-03-28 | $6.68 | $6.68 | $6.61 | $6.67 | $6.48 | 20,192 |
| 2022-03-25 | $6.54 | $6.70 | $6.52 | $6.68 | $6.49 | 34,032 |
| 2022-03-24 | $6.50 | $6.55 | $6.46 | $6.52 | $6.34 | 41,966 |
| 2022-03-23 | $6.47 | $6.57 | $6.47 | $6.52 | $6.34 | 25,799 |
| 2022-03-22 | $6.45 | $6.52 | $6.45 | $6.49 | $6.31 | 21,538 |
| 2022-03-21 | $6.42 | $6.46 | $6.39 | $6.42 | $6.24 | 23,265 |
| 2022-03-18 | $6.40 | $6.48 | $6.39 | $6.46 | $6.28 | 17,471 |
| 2022-03-17 | $6.28 | $6.42 | $6.28 | $6.42 | $6.24 | 38,517 |
| 2022-03-16 | $6.21 | $6.30 | $6.10 | $6.28 | $6.10 | 62,041 |
| 2022-03-15 | $6.11 | $6.19 | $6.11 | $6.18 | $6.01 | 29,677 |
| 2022-03-14 | $6.13 | $6.17 | $6.03 | $6.05 | $5.88 | 36,901 |
| 2022-03-11 | $6.24 | $6.33 | $6.15 | $6.15 | $5.98 | 37,106 |
| 2022-03-10 | $6.39 | $6.39 | $6.24 | $6.24 | $6.06 | 31,051 |
| 2022-03-09 | $6.44 | $6.61 | $6.44 | $6.51 | $6.17 | 26,999 |
| 2022-03-08 | $6.43 | $6.44 | $6.35 | $6.36 | $6.03 | 26,518 |
| 2022-03-07 | $6.62 | $6.66 | $6.39 | $6.39 | $6.06 | 33,947 |
| 2022-03-04 | $6.68 | $6.72 | $6.61 | $6.62 | $6.27 | 34,656 |
| 2022-03-03 | $6.85 | $6.85 | $6.74 | $6.76 | $6.41 | 26,283 |
| 2022-03-02 | $6.76 | $6.84 | $6.72 | $6.83 | $6.47 | 39,401 |
| 2022-03-01 | $6.75 | $6.79 | $6.65 | $6.73 | $6.38 | 55,915 |
| 2022-02-28 | $6.68 | $6.74 | $6.63 | $6.74 | $6.39 | 28,742 |
| 2022-02-25 | $6.55 | $6.68 | $6.55 | $6.68 | $6.33 | 32,879 |
| 2022-02-24 | $6.42 | $6.55 | $6.35 | $6.54 | $6.20 | 47,422 |
| 2022-02-23 | $6.58 | $6.58 | $6.48 | $6.51 | $6.17 | 45,256 |
| 2022-02-22 | $6.68 | $6.68 | $6.46 | $6.52 | $6.18 | 50,654 |
| 2022-02-18 | $6.63 | $6.64 | $6.59 | $6.64 | $6.29 | 47,915 |
| 2022-02-17 | $6.56 | $6.61 | $6.54 | $6.59 | $6.24 | 85,967 |
| 2022-02-16 | $6.57 | $6.58 | $6.53 | $6.58 | $6.24 | 37,190 |
| 2022-02-15 | $6.57 | $6.57 | $6.49 | $6.55 | $6.21 | 44,867 |
| 2022-02-14 | $6.44 | $6.58 | $6.37 | $6.57 | $6.23 | 47,152 |
| 2022-02-11 | $6.48 | $6.50 | $6.39 | $6.44 | $6.10 | 42,457 |
| 2022-02-10 | $6.48 | $6.50 | $6.38 | $6.45 | $6.11 | 35,857 |
| 2022-02-09 | $6.43 | $6.51 | $6.42 | $6.49 | $6.15 | 45,596 |
| 2022-02-08 | $6.35 | $6.41 | $6.34 | $6.39 | $6.06 | 61,286 |
| 2022-02-07 | $6.37 | $6.38 | $6.28 | $6.33 | $6.00 | 49,612 |
| 2022-02-04 | $6.36 | $6.39 | $6.29 | $6.39 | $6.06 | 30,716 |
| 2022-02-03 | $6.43 | $6.46 | $6.34 | $6.34 | $6.01 | 39,531 |
| 2022-02-02 | $6.45 | $6.48 | $6.39 | $6.45 | $6.11 | 53,014 |
| 2022-02-01 | $6.35 | $6.42 | $6.35 | $6.38 | $6.05 | 50,102 |
| 2022-01-31 | $6.30 | $6.36 | $6.25 | $6.35 | $6.02 | 36,671 |
| 2022-01-28 | $6.21 | $6.29 | $6.18 | $6.27 | $5.94 | 47,791 |
| 2022-01-27 | $6.26 | $6.33 | $6.16 | $6.19 | $5.87 | 34,510 |
| 2022-01-26 | $6.31 | $6.35 | $6.16 | $6.20 | $5.88 | 54,878 |
| 2022-01-25 | $6.17 | $6.26 | $6.07 | $6.22 | $5.89 | 29,989 |
| 2022-01-24 | $6.28 | $6.38 | $6.05 | $6.21 | $5.88 | 110,533 |
| 2022-01-21 | $6.50 | $6.59 | $6.38 | $6.39 | $6.06 | 63,677 |
| 2022-01-20 | $6.67 | $6.70 | $6.52 | $6.52 | $6.18 | 49,432 |
| 2022-01-19 | $6.66 | $6.74 | $6.66 | $6.69 | $6.34 | 65,256 |
| 2022-01-18 | $6.70 | $6.75 | $6.66 | $6.66 | $6.31 | 54,587 |
| 2022-01-14 | $6.68 | $6.79 | $6.65 | $6.71 | $6.36 | 58,650 |
| 2022-01-13 | $6.67 | $6.76 | $6.67 | $6.68 | $6.33 | 51,608 |
| 2022-01-12 | $6.70 | $6.72 | $6.67 | $6.67 | $6.32 | 32,066 |
| 2022-01-11 | $6.78 | $6.78 | $6.66 | $6.69 | $6.34 | 59,212 |
| 2022-01-10 | $6.63 | $6.79 | $6.58 | $6.75 | $6.39 | 368,466 |
| 2022-01-07 | $6.65 | $6.65 | $6.60 | $6.62 | $6.27 | 29,318 |
| 2022-01-06 | $6.63 | $6.65 | $6.56 | $6.64 | $6.29 | 52,271 |
| 2022-01-05 | $6.62 | $6.64 | $6.58 | $6.60 | $6.25 | 40,544 |
| 2022-01-04 | $6.61 | $6.61 | $6.51 | $6.60 | $6.25 | 44,471 |
| 2022-01-03 | $6.52 | $6.60 | $6.50 | $6.57 | $6.23 | 35,598 |
| 2021-12-31 | $6.47 | $6.52 | $6.43 | $6.49 | $6.15 | 44,398 |
| 2021-12-30 | $6.44 | $6.46 | $6.40 | $6.45 | $6.11 | 20,744 |
| 2021-12-29 | $6.47 | $6.47 | $6.40 | $6.44 | $6.10 | 39,108 |
| 2021-12-28 | $6.43 | $6.46 | $6.37 | $6.41 | $6.07 | 41,171 |
| 2021-12-27 | $6.40 | $6.40 | $6.34 | $6.40 | $6.06 | 49,279 |
| 2021-12-23 | $6.30 | $6.38 | $6.29 | $6.37 | $6.04 | 44,167 |
| 2021-12-22 | $6.23 | $6.30 | $6.19 | $6.27 | $5.94 | 70,044 |
| 2021-12-21 | $6.16 | $6.23 | $6.12 | $6.21 | $5.88 | 46,819 |
| 2021-12-20 | $6.16 | $6.16 | $6.10 | $6.11 | $5.79 | 93,138 |
| 2021-12-17 | $6.25 | $6.25 | $6.18 | $6.22 | $5.89 | 72,230 |
| 2021-12-16 | $6.21 | $6.25 | $6.18 | $6.23 | $5.90 | 75,104 |
| 2021-12-15 | $6.13 | $6.17 | $6.05 | $6.15 | $5.83 | 111,694 |
| 2021-12-14 | $6.16 | $6.16 | $6.09 | $6.11 | $5.79 | 122,285 |
| 2021-12-13 | $6.20 | $6.25 | $6.15 | $6.19 | $5.87 | 69,702 |
| 2021-12-10 | $6.32 | $6.36 | $6.18 | $6.24 | $5.91 | 88,258 |
| 2021-12-09 | $6.60 | $6.70 | $6.41 | $6.43 | $5.94 | 142,161 |
| 2021-12-08 | $6.74 | $6.74 | $6.60 | $6.63 | $6.13 | 41,230 |
| 2021-12-07 | $6.71 | $6.71 | $6.68 | $6.68 | $6.17 | 122,344 |
| 2021-12-06 | $6.55 | $6.78 | $6.54 | $6.74 | $6.23 | 121,860 |
| 2021-12-03 | $6.62 | $6.63 | $6.50 | $6.51 | $6.01 | 54,365 |
| 2021-12-02 | $6.59 | $6.62 | $6.57 | $6.60 | $6.10 | 43,340 |
| 2021-12-01 | $6.56 | $6.62 | $6.53 | $6.54 | $6.04 | 40,486 |
| 2021-11-30 | $6.58 | $6.60 | $6.51 | $6.52 | $6.02 | 23,856 |
| 2021-11-29 | $6.66 | $6.73 | $6.58 | $6.58 | $6.08 | 43,278 |
| 2021-11-26 | $6.74 | $6.85 | $6.55 | $6.66 | $6.15 | 61,600 |
| 2021-11-24 | $6.63 | $6.69 | $6.57 | $6.69 | $6.18 | 29,640 |
| 2021-11-23 | $6.58 | $6.58 | $6.55 | $6.57 | $6.07 | 23,939 |
| 2021-11-22 | $6.51 | $6.58 | $6.51 | $6.57 | $6.07 | 40,516 |
| 2021-11-19 | $6.53 | $6.53 | $6.48 | $6.48 | $5.99 | 57,468 |
| 2021-11-18 | $6.60 | $6.60 | $6.54 | $6.56 | $6.06 | 34,763 |
| 2021-11-17 | $6.55 | $6.63 | $6.55 | $6.59 | $6.09 | 31,716 |
| 2021-11-16 | $6.56 | $6.59 | $6.54 | $6.57 | $6.07 | 33,937 |
| 2021-11-15 | $6.60 | $6.60 | $6.58 | $6.58 | $6.08 | 11,976 |
| 2021-11-12 | $6.60 | $6.64 | $6.57 | $6.58 | $6.08 | 32,519 |
| 2021-11-11 | $6.59 | $6.60 | $6.56 | $6.57 | $6.07 | 32,166 |
| 2021-11-10 | $6.58 | $6.60 | $6.56 | $6.56 | $6.06 | 14,082 |
| 2021-11-09 | $6.56 | $6.58 | $6.55 | $6.56 | $6.06 | 31,782 |
| 2021-11-08 | $6.56 | $6.79 | $6.51 | $6.55 | $6.05 | 28,267 |
| 2021-11-05 | $6.54 | $6.55 | $6.46 | $6.48 | $5.99 | 45,323 |
| 2021-11-04 | $6.47 | $6.55 | $6.47 | $6.49 | $6.00 | 111,524 |
| 2021-11-03 | $6.47 | $6.47 | $6.43 | $6.44 | $5.95 | 38,798 |
| 2021-11-02 | $6.44 | $6.47 | $6.44 | $6.47 | $5.98 | 69,960 |
| 2021-11-01 | $6.37 | $6.47 | $6.37 | $6.40 | $5.91 | 58,988 |
| 2021-10-29 | $6.34 | $6.40 | $6.34 | $6.37 | $5.89 | 58,317 |
| 2021-10-28 | $6.41 | $6.41 | $6.35 | $6.39 | $5.90 | 85,011 |
| 2021-10-27 | $6.41 | $6.47 | $6.39 | $6.41 | $5.92 | 73,069 |
| 2021-10-26 | $6.44 | $6.48 | $6.41 | $6.41 | $5.92 | 46,271 |
| 2021-10-25 | $6.44 | $6.46 | $6.40 | $6.45 | $5.96 | 72,190 |
| 2021-10-22 | $6.44 | $6.49 | $6.41 | $6.43 | $5.94 | 37,559 |
| 2021-10-21 | $6.41 | $6.57 | $6.41 | $6.44 | $5.95 | 30,181 |
| 2021-10-20 | $6.47 | $6.48 | $6.44 | $6.44 | $5.95 | 36,511 |
| 2021-10-19 | $6.46 | $6.50 | $6.46 | $6.46 | $5.97 | 45,842 |
| 2021-10-18 | $6.45 | $6.51 | $6.41 | $6.47 | $5.98 | 51,245 |
| 2021-10-15 | $6.46 | $6.50 | $6.45 | $6.45 | $5.96 | 39,571 |
| 2021-10-14 | $6.44 | $6.46 | $6.44 | $6.45 | $5.96 | 50,569 |
| 2021-10-13 | $6.47 | $6.47 | $6.34 | $6.40 | $5.91 | 71,174 |
| 2021-10-12 | $6.50 | $6.51 | $6.45 | $6.47 | $5.98 | 42,096 |
| 2021-10-11 | $6.51 | $6.57 | $6.49 | $6.51 | $6.01 | 38,399 |
| 2021-10-08 | $6.51 | $6.54 | $6.42 | $6.49 | $6.00 | 74,961 |
| 2021-10-07 | $6.52 | $6.53 | $6.51 | $6.52 | $6.02 | 37,877 |
| 2021-10-06 | $6.50 | $6.53 | $6.45 | $6.48 | $5.99 | 46,893 |
| 2021-10-05 | $6.57 | $6.58 | $6.52 | $6.52 | $6.02 | 59,580 |
| 2021-10-04 | $6.63 | $6.63 | $6.56 | $6.57 | $6.07 | 13,512 |
| 2021-10-01 | $6.55 | $6.64 | $6.51 | $6.63 | $6.13 | 24,517 |
| 2021-09-30 | $6.60 | $6.60 | $6.55 | $6.55 | $6.05 | 59,084 |
| 2021-09-29 | $6.57 | $6.59 | $6.56 | $6.57 | $6.07 | 10,909 |
| 2021-09-28 | $6.59 | $6.60 | $6.54 | $6.56 | $6.06 | 71,436 |
| 2021-09-27 | $6.58 | $6.60 | $6.58 | $6.59 | $6.09 | 33,125 |
| 2021-09-24 | $6.61 | $6.63 | $6.57 | $6.57 | $6.07 | 61,600 |
| 2021-09-23 | $6.63 | $6.67 | $6.62 | $6.62 | $6.12 | 32,432 |
| 2021-09-22 | $6.61 | $6.67 | $6.60 | $6.62 | $6.12 | 17,372 |
| 2021-09-21 | $6.64 | $6.64 | $6.58 | $6.61 | $6.11 | 33,059 |
| 2021-09-20 | $6.65 | $6.65 | $6.58 | $6.61 | $6.11 | 50,571 |
| 2021-09-17 | $6.76 | $6.78 | $6.71 | $6.71 | $6.20 | 39,661 |
| 2021-09-16 | $6.81 | $6.83 | $6.77 | $6.77 | $6.26 | 36,094 |
| 2021-09-15 | $6.79 | $6.85 | $6.79 | $6.83 | $6.31 | 88,198 |
| 2021-09-14 | $6.95 | $6.96 | $6.78 | $6.78 | $6.26 | 95,897 |
| 2021-09-13 | $6.90 | $6.95 | $6.86 | $6.95 | $6.42 | 61,464 |
| 2021-09-10 | $6.87 | $6.93 | $6.76 | $6.85 | $6.33 | 56,467 |
| 2021-09-09 | $6.96 | $6.97 | $6.89 | $6.97 | $6.29 | 131,767 |
| 2021-09-08 | $6.95 | $6.97 | $6.91 | $6.96 | $6.28 | 112,243 |
| 2021-09-07 | $6.87 | $6.96 | $6.85 | $6.94 | $6.27 | 78,980 |
| 2021-09-03 | $6.80 | $6.89 | $6.76 | $6.87 | $6.20 | 61,617 |
| 2021-09-02 | $6.72 | $6.80 | $6.67 | $6.80 | $6.14 | 125,950 |
| 2021-09-01 | $6.70 | $6.73 | $6.67 | $6.67 | $6.02 | 38,121 |
| 2021-08-31 | $6.70 | $6.71 | $6.67 | $6.69 | $6.04 | 53,366 |
| 2021-08-30 | $6.72 | $6.75 | $6.70 | $6.73 | $6.08 | 44,247 |
| 2021-08-27 | $6.72 | $6.79 | $6.72 | $6.72 | $6.07 | 43,541 |
| 2021-08-26 | $6.77 | $6.79 | $6.72 | $6.72 | $6.07 | 42,811 |
| 2021-08-25 | $6.77 | $6.80 | $6.75 | $6.77 | $6.11 | 48,089 |
| 2021-08-24 | $6.75 | $6.78 | $6.75 | $6.76 | $6.10 | 38,306 |
| 2021-08-23 | $6.78 | $6.79 | $6.74 | $6.75 | $6.09 | 39,974 |
| 2021-08-20 | $6.77 | $6.78 | $6.73 | $6.76 | $6.10 | 17,390 |
| 2021-08-19 | $6.76 | $6.80 | $6.74 | $6.78 | $6.12 | 62,064 |
| 2021-08-18 | $6.80 | $6.84 | $6.80 | $6.81 | $6.15 | 25,110 |
| 2021-08-17 | $6.79 | $6.85 | $6.79 | $6.83 | $6.17 | 17,459 |
| 2021-08-16 | $6.85 | $6.85 | $6.83 | $6.84 | $6.18 | 26,404 |
| 2021-08-13 | $6.80 | $6.85 | $6.80 | $6.85 | $6.18 | 18,572 |
| 2021-08-12 | $6.89 | $6.89 | $6.83 | $6.83 | $6.17 | 36,866 |
| 2021-08-11 | $6.88 | $6.92 | $6.85 | $6.92 | $6.25 | 74,535 |
| 2021-08-10 | $6.84 | $6.84 | $6.66 | $6.83 | $6.17 | 62,922 |
| 2021-08-09 | $6.78 | $6.83 | $6.77 | $6.82 | $6.16 | 37,683 |
| 2021-08-06 | $6.71 | $6.79 | $6.71 | $6.79 | $6.13 | 20,606 |
| 2021-08-05 | $6.67 | $6.70 | $6.67 | $6.68 | $6.03 | 40,786 |
| 2021-08-04 | $6.68 | $6.73 | $6.68 | $6.68 | $6.03 | 38,484 |
| 2021-08-03 | $6.70 | $6.71 | $6.66 | $6.69 | $6.04 | 25,081 |
| 2021-08-02 | $6.72 | $6.74 | $6.67 | $6.67 | $6.02 | 64,339 |
| 2021-07-30 | $6.59 | $6.68 | $6.59 | $6.68 | $6.03 | 55,822 |
| 2021-07-29 | $6.59 | $6.65 | $6.59 | $6.60 | $5.96 | 50,044 |
| 2021-07-28 | $6.58 | $6.66 | $6.58 | $6.63 | $5.99 | 6,954 |
| 2021-07-27 | $6.61 | $6.63 | $6.55 | $6.55 | $5.91 | 18,786 |
| 2021-07-26 | $6.63 | $6.67 | $6.62 | $6.64 | $5.99 | 20,850 |
| 2021-07-23 | $6.59 | $6.64 | $6.59 | $6.63 | $5.98 | 36,420 |
| 2021-07-22 | $6.57 | $6.63 | $6.56 | $6.56 | $5.92 | 36,707 |
| 2021-07-21 | $6.61 | $6.62 | $6.58 | $6.58 | $5.94 | 45,044 |
| 2021-07-20 | $6.59 | $6.63 | $6.59 | $6.59 | $5.95 | 38,228 |
| 2021-07-19 | $6.64 | $6.64 | $6.55 | $6.58 | $5.94 | 45,791 |
| 2021-07-16 | $6.73 | $6.73 | $6.65 | $6.65 | $6.00 | 25,095 |
| 2021-07-15 | $6.70 | $6.73 | $6.66 | $6.71 | $6.06 | 43,487 |
| 2021-07-14 | $6.67 | $6.72 | $6.65 | $6.71 | $6.06 | 43,598 |
| 2021-07-13 | $6.65 | $6.70 | $6.64 | $6.64 | $5.99 | 43,643 |
| 2021-07-12 | $6.76 | $6.76 | $6.67 | $6.67 | $6.02 | 31,925 |
| 2021-07-09 | $6.63 | $6.75 | $6.63 | $6.72 | $6.07 | 79,744 |
| 2021-07-08 | $6.53 | $6.63 | $6.52 | $6.60 | $5.96 | 82,493 |
| 2021-07-07 | $6.60 | $6.66 | $6.56 | $6.56 | $5.92 | 28,716 |
| 2021-07-06 | $6.63 | $6.63 | $6.55 | $6.60 | $5.96 | 87,007 |
| 2021-07-02 | $6.66 | $6.71 | $6.62 | $6.62 | $5.98 | 82,951 |
| 2021-07-01 | $7.00 | $7.03 | $6.55 | $6.65 | $6.00 | 263,262 |
| 2021-06-30 | $6.96 | $7.02 | $6.90 | $6.99 | $6.31 | 72,781 |
| 2021-06-29 | $6.95 | $6.97 | $6.89 | $6.91 | $6.24 | 53,337 |
| 2021-06-28 | $6.84 | $6.98 | $6.84 | $6.94 | $6.27 | 54,744 |
| 2021-06-25 | $6.91 | $6.95 | $6.81 | $6.81 | $6.15 | 51,386 |
| 2021-06-24 | $6.85 | $6.92 | $6.78 | $6.91 | $6.24 | 58,508 |
| 2021-06-23 | $6.84 | $6.84 | $6.81 | $6.81 | $6.15 | 47,723 |
| 2021-06-22 | $6.81 | $6.81 | $6.78 | $6.81 | $6.15 | 20,989 |
| 2021-06-21 | $6.68 | $6.78 | $6.68 | $6.78 | $6.12 | 30,546 |
| 2021-06-18 | $6.75 | $6.75 | $6.64 | $6.67 | $6.02 | 50,870 |
| 2021-06-17 | $6.77 | $6.79 | $6.75 | $6.79 | $6.13 | 25,002 |
| 2021-06-16 | $6.80 | $6.81 | $6.76 | $6.76 | $6.10 | 41,532 |
| 2021-06-15 | $6.83 | $6.84 | $6.78 | $6.80 | $6.14 | 58,367 |
| 2021-06-14 | $6.78 | $6.92 | $6.74 | $6.80 | $6.14 | 68,838 |
| 2021-06-11 | $6.75 | $6.76 | $6.72 | $6.75 | $6.09 | 44,587 |
| 2021-06-10 | $6.77 | $6.77 | $6.73 | $6.73 | $6.08 | 71,099 |
| 2021-06-09 | $6.88 | $7.04 | $6.88 | $6.90 | $6.09 | 137,692 |
| 2021-06-08 | $6.90 | $6.91 | $6.82 | $6.87 | $6.06 | 131,772 |
| 2021-06-07 | $6.82 | $6.87 | $6.81 | $6.86 | $6.05 | 89,114 |
| 2021-06-04 | $6.77 | $6.81 | $6.75 | $6.80 | $6.00 | 41,419 |
| 2021-06-03 | $6.74 | $6.77 | $6.72 | $6.77 | $5.97 | 84,072 |
| 2021-06-02 | $6.71 | $6.74 | $6.69 | $6.73 | $5.94 | 40,145 |
| 2021-06-01 | $6.70 | $6.72 | $6.70 | $6.71 | $5.92 | 41,747 |
| 2021-05-28 | $6.65 | $6.71 | $6.60 | $6.68 | $5.89 | 45,035 |
| 2021-05-27 | $6.63 | $6.71 | $6.62 | $6.65 | $5.86 | 108,149 |
| 2021-05-26 | $6.57 | $6.68 | $6.57 | $6.67 | $5.88 | 128,092 |
| 2021-05-25 | $6.54 | $6.66 | $6.51 | $6.59 | $5.81 | 66,488 |
| 2021-05-24 | $6.52 | $6.54 | $6.49 | $6.52 | $5.75 | 62,715 |
| 2021-05-21 | $6.59 | $6.60 | $6.47 | $6.47 | $5.71 | 72,470 |
| 2021-05-20 | $6.57 | $6.59 | $6.40 | $6.53 | $5.76 | 124,028 |
| 2021-05-19 | $6.56 | $6.66 | $6.51 | $6.59 | $5.81 | 55,605 |
| 2021-05-18 | $6.55 | $6.65 | $6.55 | $6.57 | $5.79 | 28,346 |
| 2021-05-17 | $6.46 | $6.55 | $6.45 | $6.53 | $5.76 | 29,622 |
| 2021-05-14 | $6.44 | $6.47 | $6.39 | $6.46 | $5.70 | 25,310 |
| 2021-05-13 | $6.30 | $6.39 | $6.30 | $6.39 | $5.64 | 35,469 |
| 2021-05-12 | $6.42 | $6.44 | $6.30 | $6.32 | $5.57 | 39,236 |
| 2021-05-11 | $6.44 | $6.53 | $6.42 | $6.42 | $5.66 | 27,508 |
| 2021-05-10 | $6.49 | $6.55 | $6.49 | $6.51 | $5.74 | 83,869 |
| 2021-05-07 | $6.48 | $6.52 | $6.45 | $6.52 | $5.75 | 17,286 |
| 2021-05-06 | $6.42 | $6.50 | $6.41 | $6.43 | $5.67 | 20,651 |
| 2021-05-05 | $6.37 | $6.45 | $6.37 | $6.42 | $5.66 | 54,300 |
| 2021-05-04 | $6.35 | $6.38 | $6.28 | $6.34 | $5.59 | 84,335 |
| 2021-05-03 | $6.35 | $6.47 | $6.35 | $6.39 | $5.64 | 41,275 |
| 2021-04-30 | $6.38 | $6.50 | $6.35 | $6.35 | $5.60 | 52,099 |
| 2021-04-29 | $6.51 | $6.51 | $6.38 | $6.39 | $5.64 | 42,028 |
| 2021-04-28 | $6.42 | $6.53 | $6.35 | $6.51 | $5.74 | 41,463 |
| 2021-04-27 | $6.35 | $6.43 | $6.35 | $6.42 | $5.66 | 68,061 |
| 2021-04-26 | $6.33 | $6.36 | $6.30 | $6.36 | $5.61 | 38,445 |
| 2021-04-23 | $6.22 | $6.38 | $6.22 | $6.34 | $5.59 | 36,659 |
| 2021-04-22 | $6.35 | $6.42 | $6.25 | $6.27 | $5.53 | 44,929 |
| 2021-04-21 | $6.26 | $6.37 | $6.25 | $6.37 | $5.62 | 48,776 |
| 2021-04-20 | $6.38 | $6.38 | $6.21 | $6.26 | $5.52 | 36,051 |
| 2021-04-19 | $6.40 | $6.42 | $6.36 | $6.38 | $5.63 | 72,920 |
| 2021-04-16 | $6.43 | $6.53 | $6.42 | $6.42 | $5.66 | 101,324 |
| 2021-04-15 | $6.44 | $6.46 | $6.41 | $6.42 | $5.66 | 25,737 |
| 2021-04-14 | $6.37 | $6.43 | $6.37 | $6.42 | $5.66 | 27,450 |
| 2021-04-13 | $6.40 | $6.42 | $6.34 | $6.39 | $5.64 | 35,504 |
| 2021-04-12 | $6.33 | $6.40 | $6.33 | $6.40 | $5.64 | 17,948 |
| 2021-04-09 | $6.33 | $6.34 | $6.33 | $6.33 | $5.58 | 30,251 |
| 2021-04-08 | $6.35 | $6.36 | $6.32 | $6.34 | $5.59 | 32,508 |
| 2021-04-07 | $6.39 | $6.40 | $6.33 | $6.33 | $5.58 | 35,862 |
| 2021-04-06 | $6.39 | $6.40 | $6.35 | $6.40 | $5.64 | 91,857 |
| 2021-04-05 | $6.46 | $6.50 | $6.37 | $6.38 | $5.63 | 91,830 |
| 2021-04-01 | $6.40 | $6.45 | $6.36 | $6.45 | $5.69 | 30,681 |
| 2021-03-31 | $6.34 | $6.50 | $6.34 | $6.42 | $5.66 | 65,698 |
| 2021-03-30 | $6.24 | $6.30 | $6.21 | $6.30 | $5.56 | 34,582 |
| 2021-03-29 | $6.19 | $6.23 | $6.17 | $6.23 | $5.49 | 51,441 |
| 2021-03-26 | $6.16 | $6.20 | $6.14 | $6.20 | $5.47 | 35,179 |
| 2021-03-25 | $6.10 | $6.13 | $6.09 | $6.11 | $5.39 | 62,522 |
| 2021-03-24 | $6.13 | $6.16 | $6.10 | $6.10 | $5.38 | 26,368 |
| 2021-03-23 | $6.11 | $6.15 | $6.11 | $6.11 | $5.39 | 13,862 |
| 2021-03-22 | $6.15 | $6.15 | $6.12 | $6.13 | $5.41 | 31,089 |
| 2021-03-19 | $6.11 | $6.15 | $6.09 | $6.15 | $5.42 | 85,661 |
| 2021-03-18 | $6.10 | $6.18 | $6.10 | $6.10 | $5.38 | 51,130 |
| 2021-03-17 | $6.15 | $6.16 | $6.12 | $6.14 | $5.41 | 34,736 |
| 2021-03-16 | $6.14 | $6.17 | $6.12 | $6.15 | $5.42 | 57,649 |
| 2021-03-15 | $6.11 | $6.15 | $6.05 | $6.10 | $5.38 | 74,760 |
| 2021-03-12 | $6.20 | $6.20 | $6.09 | $6.10 | $5.38 | 35,855 |
| 2021-03-11 | $6.19 | $6.23 | $6.17 | $6.20 | $5.47 | 34,750 |
| 2021-03-10 | $6.19 | $6.20 | $6.14 | $6.18 | $5.45 | 59,476 |
| 2021-03-09 | $6.28 | $6.36 | $6.24 | $6.32 | $5.43 | 82,515 |
| 2021-03-08 | $6.05 | $6.34 | $6.02 | $6.24 | $5.36 | 134,761 |
| 2021-03-05 | $6.00 | $6.09 | $5.99 | $6.08 | $5.23 | 55,085 |
| 2021-03-04 | $5.98 | $6.04 | $5.96 | $5.98 | $5.14 | 47,925 |
| 2021-03-03 | $5.97 | $6.01 | $5.96 | $5.98 | $5.14 | 47,132 |
| 2021-03-02 | $5.91 | $5.99 | $5.91 | $5.99 | $5.15 | 34,117 |
| 2021-03-01 | $5.86 | $5.95 | $5.86 | $5.91 | $5.08 | 53,020 |
| 2021-02-26 | $5.89 | $5.93 | $5.85 | $5.86 | $5.04 | 45,531 |
| 2021-02-25 | $5.97 | $5.98 | $5.90 | $5.90 | $5.07 | 81,644 |
| 2021-02-24 | $6.04 | $6.04 | $5.89 | $5.96 | $5.12 | 79,941 |
| 2021-02-23 | $5.98 | $6.02 | $5.82 | $6.02 | $5.17 | 88,474 |
| 2021-02-22 | $5.97 | $6.03 | $5.96 | $6.00 | $5.16 | 59,980 |
| 2021-02-19 | $5.84 | $6.20 | $5.84 | $5.95 | $5.11 | 84,197 |
| 2021-02-18 | $5.86 | $5.89 | $5.79 | $5.83 | $5.01 | 76,437 |
| 2021-02-17 | $5.86 | $5.89 | $5.80 | $5.88 | $5.05 | 61,186 |
| 2021-02-16 | $5.85 | $5.91 | $5.84 | $5.89 | $5.06 | 53,953 |
| 2021-02-12 | $5.77 | $5.84 | $5.77 | $5.84 | $5.02 | 35,556 |
| 2021-02-11 | $5.78 | $5.80 | $5.74 | $5.79 | $4.98 | 55,042 |
| 2021-02-10 | $5.78 | $5.81 | $5.76 | $5.80 | $4.99 | 49,389 |
| 2021-02-09 | $5.75 | $5.79 | $5.74 | $5.78 | $4.97 | 37,272 |
| 2021-02-08 | $5.72 | $5.78 | $5.72 | $5.75 | $4.94 | 81,429 |
| 2021-02-05 | $5.70 | $5.75 | $5.68 | $5.70 | $4.90 | 55,483 |
| 2021-02-04 | $5.67 | $5.71 | $5.66 | $5.68 | $4.88 | 42,607 |
| 2021-02-03 | $5.70 | $5.70 | $5.63 | $5.66 | $4.87 | 51,881 |
| 2021-02-02 | $5.63 | $5.68 | $5.62 | $5.67 | $4.87 | 34,274 |
| 2021-02-01 | $5.59 | $5.62 | $5.55 | $5.60 | $4.81 | 70,479 |
| 2021-01-29 | $5.57 | $5.62 | $5.53 | $5.53 | $4.75 | 60,206 |
| 2021-01-28 | $5.63 | $5.68 | $5.60 | $5.60 | $4.81 | 39,041 |
| 2021-01-27 | $5.67 | $5.72 | $5.62 | $5.62 | $4.83 | 67,559 |
| 2021-01-26 | $5.69 | $5.76 | $5.65 | $5.71 | $4.91 | 80,414 |
| 2021-01-25 | $5.73 | $5.76 | $5.73 | $5.74 | $4.93 | 31,284 |
| 2021-01-22 | $5.78 | $5.78 | $5.72 | $5.74 | $4.93 | 31,441 |
| 2021-01-21 | $5.79 | $5.80 | $5.75 | $5.78 | $4.97 | 25,317 |
| 2021-01-20 | $5.80 | $5.80 | $5.77 | $5.80 | $4.99 | 40,368 |
| 2021-01-19 | $5.76 | $5.78 | $5.74 | $5.76 | $4.95 | 65,518 |
| 2021-01-15 | $5.69 | $5.76 | $5.64 | $5.75 | $4.94 | 215,306 |
| 2021-01-14 | $5.69 | $5.72 | $5.65 | $5.71 | $4.91 | 34,449 |
| 2021-01-13 | $5.60 | $5.69 | $5.60 | $5.67 | $4.87 | 46,515 |
| 2021-01-12 | $5.62 | $5.65 | $5.60 | $5.65 | $4.86 | 29,052 |
| 2021-01-11 | $5.53 | $5.64 | $5.53 | $5.64 | $4.85 | 61,819 |
| 2021-01-08 | $5.63 | $5.65 | $5.59 | $5.63 | $4.84 | 38,212 |
| 2021-01-07 | $5.62 | $5.66 | $5.59 | $5.63 | $4.84 | 62,382 |
| 2021-01-06 | $5.52 | $5.64 | $5.52 | $5.59 | $4.81 | 80,177 |
| 2021-01-05 | $5.49 | $5.56 | $5.49 | $5.55 | $4.77 | 39,658 |
| 2021-01-04 | $5.58 | $5.58 | $5.51 | $5.52 | $4.75 | 33,797 |
| 2020-12-31 | $5.47 | $5.56 | $5.47 | $5.53 | $4.75 | 73,139 |
| 2020-12-30 | $5.50 | $5.52 | $5.50 | $5.51 | $4.74 | 34,577 |
| 2020-12-29 | $5.57 | $5.59 | $5.48 | $5.49 | $4.72 | 71,329 |
| 2020-12-28 | $5.47 | $5.60 | $5.47 | $5.52 | $4.75 | 45,080 |
| 2020-12-24 | $5.48 | $5.52 | $5.47 | $5.47 | $4.70 | 14,574 |
| 2020-12-23 | $5.47 | $5.50 | $5.46 | $5.47 | $4.70 | 92,251 |
| 2020-12-22 | $5.49 | $5.51 | $5.44 | $5.46 | $4.69 | 57,014 |
| 2020-12-21 | $5.50 | $5.51 | $5.46 | $5.49 | $4.72 | 48,768 |
| 2020-12-18 | $5.58 | $5.58 | $5.55 | $5.57 | $4.79 | 35,706 |
| 2020-12-17 | $5.58 | $5.63 | $5.58 | $5.60 | $4.82 | 26,637 |
| 2020-12-16 | $5.52 | $5.62 | $5.52 | $5.57 | $4.79 | 39,786 |
| 2020-12-15 | $5.48 | $5.56 | $5.48 | $5.54 | $4.76 | 35,367 |
| 2020-12-14 | $5.50 | $5.55 | $5.46 | $5.46 | $4.69 | 94,386 |
| 2020-12-11 | $5.47 | $5.52 | $5.46 | $5.50 | $4.73 | 68,409 |
| 2020-12-10 | $5.57 | $5.57 | $5.49 | $5.51 | $4.74 | 63,638 |
| 2020-12-09 | $5.69 | $5.73 | $5.69 | $5.70 | $4.76 | 119,572 |
| 2020-12-08 | $5.64 | $5.74 | $5.62 | $5.68 | $4.74 | 144,748 |
| 2020-12-07 | $5.65 | $5.68 | $5.62 | $5.66 | $4.73 | 127,196 |
| 2020-12-04 | $5.53 | $5.63 | $5.53 | $5.62 | $4.69 | 238,110 |
| 2020-12-03 | $5.54 | $5.61 | $5.51 | $5.52 | $4.61 | 193,842 |
| 2020-12-02 | $5.62 | $5.62 | $5.53 | $5.56 | $4.64 | 273,540 |
| 2020-12-01 | $5.54 | $5.60 | $5.54 | $5.59 | $4.67 | 280,047 |
| 2020-11-30 | $5.54 | $5.56 | $5.48 | $5.50 | $4.59 | 81,405 |
| 2020-11-27 | $5.54 | $5.58 | $5.54 | $5.56 | $4.64 | 44,374 |
| 2020-11-25 | $5.60 | $5.60 | $5.51 | $5.54 | $4.63 | 30,641 |
| 2020-11-24 | $5.53 | $5.58 | $5.47 | $5.58 | $4.66 | 79,208 |
| 2020-11-23 | $5.50 | $5.51 | $5.42 | $5.47 | $4.57 | 182,940 |
| 2020-11-20 | $5.45 | $5.48 | $5.42 | $5.45 | $4.55 | 52,011 |
| 2020-11-19 | $5.42 | $5.45 | $5.40 | $5.43 | $4.54 | 56,921 |
| 2020-11-18 | $5.40 | $5.46 | $5.39 | $5.46 | $4.56 | 132,868 |
| 2020-11-17 | $5.40 | $5.45 | $5.37 | $5.39 | $4.50 | 74,641 |
| 2020-11-16 | $5.35 | $5.42 | $5.35 | $5.39 | $4.50 | 86,578 |
| 2020-11-13 | $5.30 | $5.32 | $5.29 | $5.31 | $4.44 | 65,529 |
| 2020-11-12 | $5.31 | $5.31 | $5.22 | $5.25 | $4.39 | 74,968 |
| 2020-11-11 | $5.25 | $5.31 | $5.19 | $5.30 | $4.43 | 55,463 |
| 2020-11-10 | $5.17 | $5.21 | $5.15 | $5.19 | $4.34 | 18,645 |
| 2020-11-09 | $5.18 | $5.30 | $5.12 | $5.16 | $4.31 | 33,997 |
| 2020-11-06 | $5.06 | $5.06 | $5.04 | $5.06 | $4.23 | 12,169 |
| 2020-11-05 | $5.03 | $5.07 | $5.03 | $5.07 | $4.24 | 25,279 |
| 2020-11-04 | $4.95 | $5.01 | $4.95 | $4.99 | $4.17 | 37,008 |
| 2020-11-03 | $4.88 | $4.96 | $4.88 | $4.94 | $4.13 | 26,933 |
| 2020-11-02 | $4.80 | $4.87 | $4.80 | $4.85 | $4.05 | 51,234 |
| 2020-10-30 | $4.86 | $4.86 | $4.74 | $4.75 | $3.97 | 41,243 |
| 2020-10-29 | $4.80 | $4.87 | $4.80 | $4.87 | $4.07 | 29,419 |
| 2020-10-28 | $4.89 | $4.92 | $4.80 | $4.80 | $4.01 | 34,403 |
| 2020-10-27 | $4.97 | $5.01 | $4.95 | $4.95 | $4.14 | 16,220 |
| 2020-10-26 | $5.09 | $5.09 | $4.98 | $4.99 | $4.17 | 26,836 |
| 2020-10-23 | $5.12 | $5.13 | $5.08 | $5.08 | $4.24 | 14,540 |
| 2020-10-22 | $5.08 | $5.11 | $5.07 | $5.08 | $4.24 | 27,154 |
| 2020-10-21 | $5.07 | $5.14 | $5.07 | $5.09 | $4.25 | 21,662 |
| 2020-10-20 | $5.12 | $5.15 | $5.10 | $5.10 | $4.26 | 23,795 |
| 2020-10-19 | $5.18 | $5.19 | $5.11 | $5.11 | $4.27 | 35,545 |
| 2020-10-16 | $5.18 | $5.21 | $5.17 | $5.18 | $4.33 | 12,687 |
| 2020-10-15 | $5.13 | $5.21 | $5.12 | $5.18 | $4.33 | 41,780 |
| 2020-10-14 | $5.23 | $5.23 | $5.16 | $5.18 | $4.33 | 26,552 |
| 2020-10-13 | $5.25 | $5.26 | $5.19 | $5.19 | $4.34 | 12,840 |
| 2020-10-12 | $5.24 | $5.29 | $5.22 | $5.23 | $4.37 | 16,900 |
| 2020-10-09 | $5.23 | $5.24 | $5.22 | $5.24 | $4.38 | 31,155 |
| 2020-10-08 | $5.20 | $5.23 | $5.17 | $5.21 | $4.35 | 17,962 |
| 2020-10-07 | $5.18 | $5.22 | $5.18 | $5.20 | $4.34 | 22,035 |
| 2020-10-06 | $5.16 | $5.21 | $5.13 | $5.13 | $4.29 | 31,358 |
| 2020-10-05 | $5.13 | $5.17 | $5.13 | $5.16 | $4.31 | 8,929 |
| 2020-10-02 | $5.06 | $5.13 | $5.06 | $5.10 | $4.26 | 19,479 |
| 2020-10-01 | $5.10 | $5.12 | $5.08 | $5.11 | $4.27 | 19,441 |
| 2020-09-30 | $5.03 | $5.09 | $5.03 | $5.09 | $4.25 | 33,261 |
| 2020-09-29 | $5.01 | $5.03 | $4.97 | $5.02 | $4.19 | 41,579 |
| 2020-09-28 | $5.05 | $5.09 | $5.00 | $5.00 | $4.18 | 42,815 |
| 2020-09-25 | $4.97 | $5.00 | $4.97 | $5.00 | $4.18 | 28,722 |
| 2020-09-24 | $5.11 | $5.11 | $4.99 | $5.00 | $4.18 | 44,031 |
| 2020-09-23 | $5.22 | $5.22 | $5.08 | $5.08 | $4.24 | 32,800 |
| 2020-09-22 | $5.13 | $5.15 | $5.10 | $5.14 | $4.29 | 22,155 |
| 2020-09-21 | $5.16 | $5.16 | $5.09 | $5.13 | $4.29 | 24,813 |
| 2020-09-18 | $5.22 | $5.27 | $5.20 | $5.20 | $4.34 | 13,829 |
| 2020-09-17 | $5.28 | $5.30 | $5.18 | $5.23 | $4.37 | 67,000 |
| 2020-09-16 | $5.37 | $5.37 | $5.28 | $5.32 | $4.44 | 18,924 |
| 2020-09-15 | $5.30 | $5.34 | $5.29 | $5.32 | $4.44 | 18,613 |
| 2020-09-14 | $5.25 | $5.28 | $5.24 | $5.25 | $4.39 | 20,543 |
| 2020-09-11 | $5.22 | $5.24 | $5.19 | $5.22 | $4.36 | 27,418 |
| 2020-09-10 | $5.22 | $5.24 | $5.18 | $5.18 | $4.33 | 31,726 |
| 2020-09-09 | $5.25 | $5.41 | $5.25 | $5.39 | $4.37 | 25,279 |
| 2020-09-08 | $5.25 | $5.32 | $5.20 | $5.23 | $4.24 | 38,454 |
| 2020-09-04 | $5.36 | $5.36 | $5.25 | $5.32 | $4.31 | 33,439 |
| 2020-09-03 | $5.41 | $5.44 | $5.31 | $5.31 | $4.30 | 55,714 |
| 2020-09-02 | $5.43 | $5.43 | $5.39 | $5.43 | $4.40 | 26,577 |
| 2020-09-01 | $5.40 | $5.40 | $5.34 | $5.38 | $4.36 | 28,738 |
| 2020-08-31 | $5.46 | $5.46 | $5.40 | $5.42 | $4.39 | 42,449 |
| 2020-08-28 | $5.45 | $5.45 | $5.41 | $5.43 | $4.40 | 30,153 |
| 2020-08-27 | $5.44 | $5.49 | $5.44 | $5.46 | $4.42 | 20,467 |
| 2020-08-26 | $5.46 | $5.46 | $5.45 | $5.45 | $4.42 | 4,549 |
| 2020-08-25 | $5.48 | $5.51 | $5.44 | $5.47 | $4.43 | 16,045 |
| 2020-08-24 | $5.45 | $5.46 | $5.43 | $5.45 | $4.42 | 22,931 |
| 2020-08-21 | $5.35 | $5.42 | $5.35 | $5.40 | $4.38 | 12,742 |
| 2020-08-20 | $5.43 | $5.44 | $5.41 | $5.41 | $4.38 | 5,644 |
| 2020-08-19 | $5.46 | $5.46 | $5.45 | $5.46 | $4.42 | 19,106 |
| 2020-08-18 | $5.51 | $5.51 | $5.44 | $5.44 | $4.41 | 19,215 |
| 2020-08-17 | $5.46 | $5.47 | $5.45 | $5.47 | $4.43 | 7,488 |
| 2020-08-14 | $5.44 | $5.48 | $5.44 | $5.46 | $4.42 | 11,668 |
| 2020-08-13 | $5.44 | $5.45 | $5.40 | $5.44 | $4.41 | 28,097 |
| 2020-08-12 | $5.36 | $5.45 | $5.36 | $5.41 | $4.38 | 13,897 |
| 2020-08-11 | $5.37 | $5.49 | $5.34 | $5.34 | $4.33 | 35,033 |
| 2020-08-10 | $5.41 | $5.41 | $5.37 | $5.37 | $4.35 | 21,673 |
| 2020-08-07 | $5.34 | $5.38 | $5.33 | $5.38 | $4.36 | 36,608 |
| 2020-08-06 | $5.36 | $5.39 | $5.35 | $5.36 | $4.34 | 12,242 |
| 2020-08-05 | $5.35 | $5.37 | $5.35 | $5.37 | $4.35 | 11,233 |
| 2020-08-04 | $5.32 | $5.34 | $5.30 | $5.32 | $4.31 | 47,076 |
| 2020-08-03 | $5.33 | $5.35 | $5.30 | $5.33 | $4.32 | 25,084 |
| 2020-07-31 | $5.32 | $5.33 | $5.26 | $5.31 | $4.30 | 20,201 |
| 2020-07-30 | $5.32 | $5.32 | $5.30 | $5.32 | $4.31 | 6,513 |
| 2020-07-29 | $5.31 | $5.37 | $5.31 | $5.37 | $4.35 | 12,769 |
| 2020-07-28 | $5.29 | $5.36 | $5.29 | $5.30 | $4.30 | 30,818 |
| 2020-07-27 | $5.29 | $5.33 | $5.28 | $5.29 | $4.29 | 14,711 |
| 2020-07-24 | $5.25 | $5.28 | $5.24 | $5.24 | $4.25 | 30,083 |
| 2020-07-23 | $5.30 | $5.30 | $5.22 | $5.28 | $4.28 | 58,979 |
| 2020-07-22 | $5.28 | $5.32 | $5.27 | $5.30 | $4.29 | 13,049 |
| 2020-07-21 | $5.30 | $5.35 | $5.30 | $5.30 | $4.29 | 32,218 |
| 2020-07-20 | $5.32 | $5.34 | $5.29 | $5.30 | $4.29 | 23,860 |
| 2020-07-17 | $5.28 | $5.31 | $5.25 | $5.31 | $4.30 | 19,859 |
| 2020-07-16 | $5.25 | $5.27 | $5.23 | $5.27 | $4.27 | 29,573 |
| 2020-07-15 | $5.32 | $5.32 | $5.26 | $5.27 | $4.27 | 32,848 |
| 2020-07-14 | $5.23 | $5.25 | $5.20 | $5.23 | $4.24 | 7,486 |
| 2020-07-13 | $5.23 | $5.30 | $5.19 | $5.23 | $4.24 | 56,693 |
| 2020-07-10 | $5.21 | $5.23 | $5.16 | $5.23 | $4.24 | 38,219 |
| 2020-07-09 | $5.29 | $5.29 | $5.21 | $5.21 | $4.22 | 2,089 |
| 2020-07-08 | $5.26 | $5.27 | $5.25 | $5.27 | $4.27 | 29,446 |
| 2020-07-07 | $5.30 | $5.30 | $5.23 | $5.26 | $4.26 | 19,546 |
| 2020-07-06 | $5.39 | $5.45 | $5.30 | $5.32 | $4.31 | 14,275 |
| 2020-07-02 | $5.35 | $5.35 | $5.30 | $5.35 | $4.34 | 20,831 |
| 2020-07-01 | $5.28 | $5.36 | $5.23 | $5.31 | $4.30 | 40,962 |
| 2020-06-30 | $5.23 | $5.24 | $5.15 | $5.24 | $4.25 | 49,605 |
| 2020-06-29 | $5.20 | $5.20 | $5.11 | $5.19 | $4.21 | 63,463 |
| 2020-06-26 | $5.18 | $5.18 | $5.14 | $5.15 | $4.17 | 57,542 |
| 2020-06-25 | $5.15 | $5.19 | $5.11 | $5.19 | $4.21 | 29,865 |
| 2020-06-24 | $5.26 | $5.26 | $5.15 | $5.17 | $4.19 | 97,129 |
| 2020-06-23 | $5.28 | $5.30 | $5.20 | $5.27 | $4.27 | 93,312 |
| 2020-06-22 | $5.25 | $5.30 | $5.25 | $5.28 | $4.28 | 14,549 |
| 2020-06-19 | $5.35 | $5.35 | $5.24 | $5.27 | $4.27 | 59,472 |
| 2020-06-18 | $5.23 | $5.26 | $5.22 | $5.26 | $4.26 | 22,280 |
| 2020-06-17 | $5.27 | $5.30 | $5.23 | $5.24 | $4.25 | 44,178 |
| 2020-06-16 | $5.31 | $5.34 | $5.26 | $5.26 | $4.26 | 25,184 |
| 2020-06-15 | $5.12 | $5.23 | $5.11 | $5.21 | $4.22 | 95,744 |
| 2020-06-12 | $5.28 | $5.28 | $5.14 | $5.20 | $4.21 | 39,331 |
| 2020-06-11 | $5.38 | $5.38 | $5.16 | $5.17 | $4.19 | 111,545 |
| 2020-06-10 | $5.45 | $5.47 | $5.39 | $5.46 | $4.42 | 60,564 |
| 2020-06-09 | $5.69 | $5.75 | $5.60 | $5.66 | $4.46 | 126,328 |
| 2020-06-08 | $5.62 | $5.70 | $5.58 | $5.66 | $4.46 | 84,441 |
| 2020-06-05 | $5.57 | $5.68 | $5.57 | $5.63 | $4.43 | 52,381 |
| 2020-06-04 | $5.57 | $5.64 | $5.48 | $5.48 | $4.31 | 67,562 |
| 2020-06-03 | $5.49 | $5.64 | $5.46 | $5.62 | $4.42 | 51,400 |
| 2020-06-02 | $5.39 | $5.48 | $5.36 | $5.48 | $4.31 | 65,059 |
| 2020-06-01 | $5.36 | $5.42 | $5.32 | $5.42 | $4.27 | 31,045 |
| 2020-05-29 | $5.40 | $5.41 | $5.33 | $5.41 | $4.26 | 30,771 |
| 2020-05-28 | $5.35 | $5.43 | $5.35 | $5.42 | $4.27 | 29,797 |
| 2020-05-27 | $5.37 | $5.43 | $5.31 | $5.34 | $4.20 | 53,588 |
| 2020-05-26 | $5.29 | $5.39 | $5.26 | $5.34 | $4.20 | 35,803 |
| 2020-05-22 | $5.16 | $5.25 | $5.14 | $5.23 | $4.12 | 52,480 |
| 2020-05-21 | $5.18 | $5.21 | $5.13 | $5.13 | $4.04 | 32,486 |
| 2020-05-20 | $5.21 | $5.24 | $5.15 | $5.16 | $4.06 | 45,675 |
| 2020-05-19 | $5.15 | $5.19 | $5.14 | $5.18 | $4.08 | 34,587 |
| 2020-05-18 | $5.15 | $5.18 | $5.14 | $5.18 | $4.08 | 13,653 |
| 2020-05-15 | $5.04 | $5.06 | $5.03 | $5.05 | $3.98 | 24,026 |
| 2020-05-14 | $5.05 | $5.12 | $5.00 | $5.01 | $3.94 | 56,434 |
| 2020-05-13 | $5.16 | $5.16 | $5.06 | $5.06 | $3.98 | 59,680 |
| 2020-05-12 | $5.19 | $5.20 | $5.15 | $5.17 | $4.07 | 56,478 |
| 2020-05-11 | $5.12 | $5.18 | $5.12 | $5.18 | $4.08 | 14,866 |
| 2020-05-08 | $5.14 | $5.17 | $5.11 | $5.13 | $4.04 | 36,162 |
| 2020-05-07 | $5.15 | $5.20 | $5.07 | $5.10 | $4.02 | 30,180 |
| 2020-05-06 | $5.20 | $5.20 | $5.13 | $5.13 | $4.04 | 11,291 |
| 2020-05-05 | $5.14 | $5.28 | $5.14 | $5.19 | $4.09 | 37,838 |
| 2020-05-04 | $5.10 | $5.17 | $5.04 | $5.11 | $4.02 | 34,011 |
| 2020-05-01 | $5.13 | $5.13 | $5.08 | $5.13 | $4.04 | 23,815 |
| 2020-04-30 | $5.29 | $5.29 | $5.17 | $5.22 | $4.11 | 31,564 |
| 2020-04-29 | $5.36 | $5.36 | $5.29 | $5.29 | $4.16 | 50,175 |
| 2020-04-28 | $5.26 | $5.29 | $5.21 | $5.29 | $4.16 | 32,364 |
| 2020-04-27 | $5.21 | $5.24 | $5.15 | $5.21 | $4.10 | 14,629 |
| 2020-04-24 | $5.16 | $5.20 | $5.08 | $5.20 | $4.09 | 36,744 |
| 2020-04-23 | $5.11 | $5.15 | $5.07 | $5.12 | $4.03 | 19,945 |
| 2020-04-22 | $5.15 | $5.15 | $5.12 | $5.15 | $4.05 | 23,413 |
| 2020-04-21 | $5.15 | $5.15 | $5.01 | $5.05 | $3.98 | 23,641 |
| 2020-04-20 | $5.12 | $5.18 | $5.12 | $5.14 | $4.05 | 12,325 |
| 2020-04-17 | $5.17 | $5.22 | $5.16 | $5.20 | $4.09 | 24,689 |
| 2020-04-16 | $5.15 | $5.15 | $5.07 | $5.07 | $3.99 | 29,234 |
| 2020-04-15 | $5.20 | $5.20 | $5.01 | $5.15 | $4.05 | 64,826 |
| 2020-04-14 | $5.25 | $5.32 | $5.22 | $5.23 | $4.12 | 46,686 |
| 2020-04-13 | $5.34 | $5.34 | $5.10 | $5.12 | $4.03 | 20,694 |
| 2020-04-09 | $5.26 | $5.40 | $5.26 | $5.33 | $4.20 | 78,006 |
| 2020-04-08 | $5.06 | $5.24 | $5.06 | $5.23 | $4.12 | 46,421 |
| 2020-04-07 | $5.15 | $5.18 | $5.05 | $5.05 | $3.98 | 66,290 |
| 2020-04-06 | $4.88 | $5.01 | $4.88 | $5.00 | $3.94 | 51,350 |
| 2020-04-03 | $4.86 | $4.87 | $4.73 | $4.75 | $3.74 | 28,420 |
| 2020-04-02 | $4.79 | $4.91 | $4.79 | $4.86 | $3.83 | 41,788 |
| 2020-04-01 | $4.93 | $4.93 | $4.73 | $4.78 | $3.76 | 77,130 |
| 2020-03-31 | $5.04 | $5.16 | $4.98 | $5.01 | $3.94 | 50,121 |
| 2020-03-30 | $4.95 | $5.03 | $4.89 | $4.96 | $3.90 | 78,469 |
| 2020-03-27 | $5.02 | $5.02 | $4.81 | $4.90 | $3.86 | 49,064 |
| 2020-03-26 | $4.64 | $4.96 | $4.60 | $4.95 | $3.90 | 164,655 |
| 2020-03-25 | $4.29 | $4.89 | $4.26 | $4.60 | $3.62 | 186,520 |
| 2020-03-24 | $3.99 | $4.31 | $3.88 | $4.21 | $3.31 | 69,471 |
| 2020-03-23 | $4.10 | $4.10 | $3.75 | $3.86 | $3.04 | 120,127 |
| 2020-03-20 | $4.26 | $4.38 | $4.12 | $4.12 | $3.24 | 47,667 |
| 2020-03-19 | $4.09 | $4.26 | $3.98 | $4.17 | $3.28 | 147,421 |
| 2020-03-18 | $4.58 | $4.58 | $3.95 | $4.09 | $3.22 | 126,076 |
| 2020-03-17 | $4.67 | $4.76 | $4.53 | $4.64 | $3.65 | 135,543 |
| 2020-03-16 | $4.30 | $5.09 | $4.29 | $4.62 | $3.64 | 54,491 |
| 2020-03-13 | $4.94 | $5.11 | $4.82 | $4.93 | $3.88 | 99,814 |
| 2020-03-12 | $5.58 | $5.58 | $4.65 | $4.75 | $3.74 | 176,668 |
| 2020-03-11 | $6.03 | $6.15 | $5.81 | $5.81 | $4.57 | 65,774 |
| 2020-03-10 | $6.38 | $6.42 | $6.17 | $6.24 | $4.78 | 46,074 |
| 2020-03-09 | $6.35 | $6.38 | $6.14 | $6.17 | $4.73 | 65,165 |
| 2020-03-06 | $6.43 | $6.50 | $6.35 | $6.50 | $4.98 | 38,903 |
| 2020-03-05 | $6.52 | $6.55 | $6.42 | $6.50 | $4.98 | 24,125 |
| 2020-03-04 | $6.44 | $6.61 | $6.36 | $6.60 | $5.06 | 78,601 |
| 2020-03-03 | $6.35 | $6.65 | $6.32 | $6.35 | $4.87 | 61,872 |
| 2020-03-02 | $6.16 | $6.40 | $6.15 | $6.26 | $4.80 | 72,369 |
| 2020-02-28 | $6.29 | $6.30 | $6.08 | $6.16 | $4.72 | 127,808 |
| 2020-02-27 | $6.73 | $6.76 | $6.55 | $6.55 | $5.02 | 66,999 |
| 2020-02-26 | $6.85 | $6.88 | $6.77 | $6.82 | $5.23 | 36,218 |
| 2020-02-25 | $7.05 | $7.06 | $6.83 | $6.83 | $5.23 | 74,913 |
| 2020-02-24 | $6.94 | $7.05 | $6.94 | $7.02 | $5.38 | 66,348 |
| 2020-02-21 | $7.13 | $7.19 | $7.13 | $7.14 | $5.47 | 34,831 |
| 2020-02-20 | $7.17 | $7.23 | $7.16 | $7.16 | $5.49 | 23,072 |
| 2020-02-19 | $7.21 | $7.21 | $7.19 | $7.19 | $5.51 | 32,434 |
| 2020-02-18 | $7.28 | $7.28 | $7.20 | $7.22 | $5.53 | 40,080 |
| 2020-02-14 | $7.30 | $7.30 | $7.25 | $7.27 | $5.57 | 16,543 |
| 2020-02-13 | $7.27 | $7.29 | $7.21 | $7.29 | $5.59 | 15,552 |
| 2020-02-12 | $7.27 | $7.29 | $7.27 | $7.29 | $5.59 | 17,754 |
| 2020-02-11 | $7.27 | $7.28 | $7.23 | $7.27 | $5.57 | 30,871 |
| 2020-02-10 | $7.24 | $7.26 | $7.23 | $7.26 | $5.56 | 19,554 |
| 2020-02-07 | $7.15 | $7.23 | $7.15 | $7.23 | $5.54 | 61,335 |
| 2020-02-06 | $7.14 | $7.17 | $7.11 | $7.16 | $5.49 | 29,976 |
| 2020-02-05 | $7.14 | $7.15 | $7.10 | $7.12 | $5.46 | 18,529 |
| 2020-02-04 | $7.13 | $7.14 | $7.06 | $7.06 | $5.41 | 34,300 |
| 2020-02-03 | $7.06 | $7.07 | $6.98 | $7.06 | $5.41 | 20,303 |
| 2020-01-31 | $7.15 | $7.19 | $7.02 | $7.04 | $5.39 | 53,483 |
| 2020-01-30 | $7.16 | $7.17 | $7.09 | $7.14 | $5.47 | 24,580 |
| 2020-01-29 | $7.18 | $7.20 | $7.13 | $7.17 | $5.49 | 49,464 |
| 2020-01-28 | $7.11 | $7.15 | $7.11 | $7.14 | $5.47 | 20,451 |
| 2020-01-27 | $7.05 | $7.12 | $7.04 | $7.11 | $5.45 | 22,592 |
| 2020-01-24 | $7.19 | $7.19 | $7.12 | $7.14 | $5.47 | 57,122 |
| 2020-01-23 | $7.21 | $7.21 | $7.14 | $7.15 | $5.48 | 50,328 |
| 2020-01-22 | $7.17 | $7.20 | $7.17 | $7.20 | $5.52 | 16,325 |
| 2020-01-21 | $7.17 | $7.18 | $7.14 | $7.16 | $5.49 | 23,863 |
| 2020-01-17 | $7.21 | $7.21 | $7.16 | $7.17 | $5.49 | 40,811 |
| 2020-01-16 | $7.15 | $7.17 | $7.10 | $7.17 | $5.49 | 36,854 |
| 2020-01-15 | $7.10 | $7.17 | $7.06 | $7.17 | $5.49 | 21,376 |
| 2020-01-14 | $7.02 | $7.11 | $7.00 | $7.10 | $5.44 | 40,239 |
| 2020-01-13 | $7.00 | $7.04 | $7.00 | $7.04 | $5.39 | 28,297 |
| 2020-01-10 | $7.01 | $7.07 | $6.99 | $6.99 | $5.36 | 38,885 |
| 2020-01-09 | $7.01 | $7.03 | $6.99 | $7.02 | $5.38 | 33,283 |
| 2020-01-08 | $6.95 | $7.00 | $6.92 | $6.97 | $5.34 | 69,479 |
| 2020-01-07 | $6.98 | $6.98 | $6.95 | $6.95 | $5.32 | 36,182 |
| 2020-01-06 | $7.01 | $7.03 | $6.95 | $6.95 | $5.32 | 83,521 |
| 2020-01-03 | $7.00 | $7.07 | $7.00 | $7.01 | $5.37 | 36,389 |
| 2020-01-02 | $7.04 | $7.09 | $7.03 | $7.03 | $5.39 | 63,622 |
| 2019-12-31 | $6.99 | $7.07 | $6.96 | $7.07 | $5.42 | 69,385 |
| 2019-12-30 | $7.03 | $7.04 | $6.94 | $6.97 | $5.34 | 34,204 |
| 2019-12-27 | $7.06 | $7.06 | $7.01 | $7.04 | $5.39 | 67,478 |
| 2019-12-26 | $7.05 | $7.05 | $7.03 | $7.05 | $5.40 | 23,067 |
| 2019-12-24 | $7.06 | $7.09 | $7.00 | $7.04 | $5.39 | 31,987 |
| 2019-12-23 | $7.06 | $7.09 | $7.00 | $7.05 | $5.40 | 88,320 |
| 2019-12-20 | $7.01 | $7.06 | $6.93 | $7.05 | $5.40 | 43,539 |
| 2019-12-19 | $7.00 | $7.02 | $6.98 | $7.01 | $5.37 | 37,591 |
| 2019-12-18 | $6.99 | $7.00 | $6.95 | $7.00 | $5.36 | 35,185 |
| 2019-12-17 | $6.99 | $7.01 | $6.93 | $6.97 | $5.34 | 38,308 |
| 2019-12-16 | $6.95 | $6.98 | $6.90 | $6.98 | $5.35 | 80,225 |
| 2019-12-13 | $6.92 | $6.93 | $6.89 | $6.93 | $5.31 | 67,199 |
| 2019-12-12 | $6.82 | $6.91 | $6.82 | $6.87 | $5.26 | 44,278 |
| 2019-12-11 | $6.81 | $6.89 | $6.81 | $6.84 | $5.24 | 71,649 |
| 2019-12-10 | $6.94 | $7.00 | $6.94 | $6.98 | $5.23 | 77,647 |
| 2019-12-09 | $6.98 | $6.98 | $6.93 | $6.94 | $5.20 | 57,731 |
| 2019-12-06 | $6.91 | $6.98 | $6.91 | $6.98 | $5.23 | 44,488 |
| 2019-12-05 | $6.94 | $6.94 | $6.90 | $6.91 | $5.17 | 38,267 |
| 2019-12-04 | $6.84 | $6.95 | $6.84 | $6.94 | $5.20 | 77,532 |
| 2019-12-03 | $6.86 | $6.89 | $6.83 | $6.85 | $5.13 | 65,533 |
| 2019-12-02 | $6.94 | $6.94 | $6.88 | $6.89 | $5.16 | 48,132 |
| 2019-11-29 | $6.96 | $6.98 | $6.91 | $6.95 | $5.20 | 27,908 |
| 2019-11-27 | $6.95 | $6.95 | $6.91 | $6.95 | $5.20 | 160,930 |
| 2019-11-26 | $6.89 | $7.01 | $6.89 | $6.98 | $5.22 | 140,055 |
| 2019-11-25 | $6.95 | $6.96 | $6.93 | $6.93 | $5.19 | 94,880 |
| 2019-11-22 | $6.95 | $7.06 | $6.90 | $6.90 | $5.17 | 59,369 |
| 2019-11-21 | $7.06 | $7.06 | $6.93 | $6.96 | $5.21 | 39,425 |
| 2019-11-20 | $7.09 | $7.09 | $7.01 | $7.04 | $5.27 | 56,137 |
| 2019-11-19 | $7.06 | $7.08 | $6.98 | $7.07 | $5.29 | 82,823 |
| 2019-11-18 | $7.02 | $7.05 | $6.93 | $7.05 | $5.28 | 63,694 |
| 2019-11-15 | $6.96 | $7.00 | $6.94 | $6.98 | $5.23 | 38,714 |
| 2019-11-14 | $6.95 | $7.00 | $6.90 | $6.90 | $5.17 | 23,402 |
| 2019-11-13 | $7.00 | $7.02 | $6.93 | $6.93 | $5.19 | 28,785 |
| 2019-11-12 | $6.99 | $7.01 | $6.97 | $6.98 | $5.23 | 39,286 |
| 2019-11-11 | $6.96 | $6.99 | $6.95 | $6.97 | $5.22 | 55,100 |
| 2019-11-08 | $6.98 | $6.98 | $6.92 | $6.96 | $5.21 | 28,762 |
| 2019-11-07 | $6.97 | $6.98 | $6.92 | $6.92 | $5.18 | 36,171 |
| 2019-11-06 | $6.97 | $6.97 | $6.94 | $6.94 | $5.20 | 37,436 |
| 2019-11-05 | $6.99 | $6.99 | $6.90 | $6.92 | $5.18 | 45,249 |
| 2019-11-04 | $6.99 | $6.99 | $6.95 | $6.97 | $5.22 | 37,510 |
| 2019-11-01 | $6.98 | $6.98 | $6.91 | $6.94 | $5.20 | 16,936 |
| 2019-10-31 | $6.92 | $6.93 | $6.88 | $6.93 | $5.19 | 42,129 |
| 2019-10-30 | $6.92 | $6.95 | $6.89 | $6.92 | $5.18 | 25,753 |
| 2019-10-29 | $6.91 | $6.92 | $6.89 | $6.90 | $5.17 | 32,861 |
| 2019-10-28 | $6.92 | $6.92 | $6.90 | $6.91 | $5.17 | 33,321 |
| 2019-10-25 | $6.94 | $6.94 | $6.89 | $6.92 | $5.18 | 21,155 |
| 2019-10-24 | $6.93 | $6.93 | $6.85 | $6.90 | $5.17 | 18,634 |
| 2019-10-23 | $6.92 | $6.92 | $6.88 | $6.91 | $5.17 | 19,523 |
| 2019-10-22 | $6.95 | $6.96 | $6.88 | $6.90 | $5.17 | 25,155 |
| 2019-10-21 | $6.87 | $6.93 | $6.85 | $6.92 | $5.18 | 62,318 |
| 2019-10-18 | $6.81 | $6.96 | $6.80 | $6.96 | $5.21 | 28,299 |
| 2019-10-17 | $6.79 | $6.81 | $6.75 | $6.81 | $5.10 | 39,125 |
| 2019-10-16 | $6.74 | $6.83 | $6.73 | $6.79 | $5.08 | 111,047 |
| 2019-10-15 | $6.72 | $6.75 | $6.71 | $6.73 | $5.04 | 36,090 |
| 2019-10-14 | $6.74 | $6.74 | $6.67 | $6.69 | $5.01 | 25,001 |
| 2019-10-11 | $6.76 | $6.76 | $6.72 | $6.72 | $5.03 | 64,749 |
| 2019-10-10 | $6.68 | $6.72 | $6.68 | $6.70 | $5.02 | 23,094 |
| 2019-10-09 | $6.67 | $6.70 | $6.66 | $6.67 | $4.99 | 49,727 |
| 2019-10-08 | $6.69 | $6.70 | $6.60 | $6.63 | $4.96 | 57,814 |
| 2019-10-07 | $6.71 | $6.74 | $6.67 | $6.67 | $4.99 | 38,926 |
| 2019-10-04 | $6.69 | $6.73 | $6.67 | $6.73 | $5.04 | 39,535 |
| 2019-10-03 | $6.68 | $6.70 | $6.62 | $6.67 | $4.99 | 30,490 |
| 2019-10-02 | $6.72 | $6.72 | $6.62 | $6.63 | $4.96 | 37,525 |
| 2019-10-01 | $6.84 | $6.85 | $6.73 | $6.76 | $5.06 | 38,098 |
| 2019-09-30 | $6.75 | $6.83 | $6.73 | $6.83 | $5.11 | 53,603 |
| 2019-09-27 | $6.73 | $6.75 | $6.71 | $6.72 | $5.03 | 23,172 |
| 2019-09-26 | $6.70 | $6.75 | $6.66 | $6.71 | $5.02 | 38,049 |
| 2019-09-25 | $6.70 | $6.71 | $6.66 | $6.69 | $5.01 | 19,206 |
| 2019-09-24 | $6.71 | $6.71 | $6.65 | $6.69 | $5.01 | 64,476 |
| 2019-09-23 | $6.67 | $6.70 | $6.65 | $6.68 | $5.00 | 24,474 |
| 2019-09-20 | $6.71 | $6.72 | $6.67 | $6.68 | $5.00 | 31,200 |
| 2019-09-19 | $6.72 | $6.73 | $6.64 | $6.70 | $5.02 | 25,298 |
| 2019-09-18 | $6.70 | $6.70 | $6.65 | $6.69 | $5.01 | 18,699 |
| 2019-09-17 | $6.69 | $6.79 | $6.63 | $6.69 | $5.01 | 108,542 |
| 2019-09-16 | $6.71 | $6.76 | $6.68 | $6.71 | $5.02 | 19,176 |
| 2019-09-13 | $6.75 | $6.75 | $6.72 | $6.74 | $5.05 | 26,234 |
| 2019-09-12 | $6.72 | $6.75 | $6.67 | $6.72 | $5.03 | 77,604 |
| 2019-09-11 | $6.81 | $6.90 | $6.81 | $6.87 | $5.02 | 40,911 |
| 2019-09-10 | $6.74 | $6.85 | $6.74 | $6.85 | $5.01 | 18,521 |
| 2019-09-09 | $6.71 | $6.79 | $6.71 | $6.75 | $4.94 | 59,200 |
| 2019-09-06 | $6.66 | $6.75 | $6.65 | $6.71 | $4.91 | 35,186 |
| 2019-09-05 | $6.64 | $6.71 | $6.64 | $6.67 | $4.88 | 50,221 |
| 2019-09-04 | $6.64 | $6.68 | $6.63 | $6.63 | $4.85 | 57,147 |
| 2019-09-03 | $6.63 | $6.63 | $6.55 | $6.63 | $4.85 | 43,517 |
| 2019-08-30 | $6.66 | $6.67 | $6.63 | $6.63 | $4.85 | 28,782 |
| 2019-08-29 | $6.62 | $6.67 | $6.60 | $6.67 | $4.88 | 45,932 |
| 2019-08-28 | $6.53 | $6.60 | $6.53 | $6.56 | $4.80 | 98,070 |
| 2019-08-27 | $6.59 | $6.61 | $6.55 | $6.57 | $4.80 | 40,717 |
| 2019-08-26 | $6.63 | $6.66 | $6.56 | $6.59 | $4.82 | 22,159 |
| 2019-08-23 | $6.70 | $6.71 | $6.58 | $6.60 | $4.83 | 26,215 |
| 2019-08-22 | $6.73 | $6.73 | $6.68 | $6.69 | $4.89 | 13,559 |
| 2019-08-21 | $6.67 | $6.70 | $6.64 | $6.70 | $4.90 | 16,966 |
| 2019-08-20 | $6.63 | $6.66 | $6.62 | $6.63 | $4.85 | 20,997 |
| 2019-08-19 | $6.64 | $6.64 | $6.53 | $6.63 | $4.85 | 28,736 |
| 2019-08-16 | $6.55 | $6.59 | $6.53 | $6.57 | $4.80 | 16,620 |
| 2019-08-15 | $6.57 | $6.57 | $6.53 | $6.54 | $4.78 | 20,489 |
| 2019-08-14 | $6.64 | $6.64 | $6.56 | $6.56 | $4.80 | 20,505 |
| 2019-08-13 | $6.64 | $6.71 | $6.64 | $6.69 | $4.89 | 51,796 |
| 2019-08-12 | $6.65 | $6.68 | $6.65 | $6.67 | $4.88 | 20,875 |
| 2019-08-09 | $6.67 | $6.69 | $6.63 | $6.69 | $4.89 | 35,069 |
| 2019-08-08 | $6.67 | $6.71 | $6.67 | $6.71 | $4.91 | 28,845 |
| 2019-08-07 | $6.62 | $6.64 | $6.59 | $6.64 | $4.86 | 29,738 |
| 2019-08-06 | $6.67 | $6.68 | $6.61 | $6.68 | $4.88 | 16,077 |
| 2019-08-05 | $6.73 | $6.73 | $6.62 | $6.64 | $4.86 | 24,556 |
| 2019-08-02 | $6.90 | $6.90 | $6.72 | $6.77 | $4.95 | 71,240 |
| 2019-08-01 | $6.95 | $6.96 | $6.88 | $6.89 | $5.04 | 42,606 |
| 2019-07-31 | $6.94 | $6.96 | $6.91 | $6.93 | $5.07 | 24,540 |
| 2019-07-30 | $6.93 | $6.95 | $6.91 | $6.95 | $5.08 | 23,188 |
| 2019-07-29 | $6.96 | $6.96 | $6.91 | $6.94 | $5.07 | 12,787 |
| 2019-07-26 | $6.96 | $6.96 | $6.93 | $6.94 | $5.07 | 12,589 |
| 2019-07-25 | $7.00 | $7.01 | $6.94 | $6.94 | $5.07 | 21,128 |
| 2019-07-24 | $6.96 | $7.00 | $6.96 | $6.98 | $5.10 | 16,637 |
| 2019-07-23 | $6.97 | $7.00 | $6.94 | $6.96 | $5.09 | 26,006 |
| 2019-07-22 | $6.99 | $6.99 | $6.93 | $6.94 | $5.07 | 18,773 |
| 2019-07-19 | $6.95 | $6.99 | $6.94 | $6.97 | $5.10 | 44,104 |
| 2019-07-18 | $6.91 | $6.94 | $6.90 | $6.93 | $5.07 | 17,755 |
| 2019-07-17 | $6.90 | $6.92 | $6.88 | $6.91 | $5.05 | 53,549 |
| 2019-07-16 | $6.86 | $6.90 | $6.86 | $6.89 | $5.04 | 15,029 |
| 2019-07-15 | $6.86 | $6.90 | $6.85 | $6.86 | $5.02 | 24,095 |
| 2019-07-12 | $6.86 | $6.87 | $6.84 | $6.84 | $5.00 | 9,499 |
| 2019-07-11 | $6.86 | $6.86 | $6.84 | $6.86 | $5.02 | 25,930 |
| 2019-07-10 | $6.86 | $6.90 | $6.82 | $6.90 | $5.05 | 16,432 |
| 2019-07-09 | $6.85 | $6.87 | $6.80 | $6.83 | $4.99 | 12,501 |
| 2019-07-08 | $6.86 | $6.88 | $6.84 | $6.85 | $5.01 | 7,102 |
| 2019-07-05 | $6.84 | $6.89 | $6.84 | $6.88 | $5.03 | 4,266 |
| 2019-07-03 | $6.82 | $6.89 | $6.82 | $6.89 | $5.04 | 21,644 |
| 2019-07-02 | $6.89 | $6.89 | $6.85 | $6.85 | $5.01 | 26,060 |
| 2019-07-01 | $6.83 | $6.88 | $6.80 | $6.86 | $5.02 | 31,722 |
| 2019-06-28 | $6.85 | $6.87 | $6.78 | $6.83 | $4.99 | 32,032 |
| 2019-06-27 | $6.82 | $6.88 | $6.79 | $6.82 | $4.99 | 23,485 |
| 2019-06-26 | $6.83 | $6.86 | $6.82 | $6.83 | $4.99 | 36,177 |
| 2019-06-25 | $6.83 | $6.84 | $6.80 | $6.80 | $4.97 | 21,189 |
| 2019-06-24 | $6.81 | $6.83 | $6.79 | $6.83 | $4.99 | 17,694 |
| 2019-06-21 | $6.80 | $6.83 | $6.79 | $6.79 | $4.97 | 20,073 |
| 2019-06-20 | $6.80 | $6.87 | $6.79 | $6.80 | $4.97 | 11,845 |
| 2019-06-19 | $6.82 | $6.83 | $6.74 | $6.77 | $4.95 | 40,396 |
| 2019-06-18 | $6.79 | $6.80 | $6.76 | $6.79 | $4.97 | 11,097 |
| 2019-06-17 | $6.75 | $6.76 | $6.73 | $6.74 | $4.93 | 14,225 |
| 2019-06-14 | $6.78 | $6.78 | $6.73 | $6.74 | $4.93 | 11,234 |
| 2019-06-13 | $6.80 | $6.80 | $6.74 | $6.76 | $4.94 | 29,216 |
| 2019-06-12 | $6.80 | $6.80 | $6.74 | $6.76 | $4.94 | 39,123 |
| 2019-06-11 | $6.99 | $6.99 | $6.90 | $6.94 | $4.96 | 26,559 |
| 2019-06-10 | $6.93 | $6.93 | $6.87 | $6.90 | $4.93 | 19,993 |
| 2019-06-07 | $6.83 | $6.89 | $6.83 | $6.86 | $4.90 | 19,627 |
| 2019-06-06 | $6.76 | $6.80 | $6.76 | $6.79 | $4.85 | 15,336 |
| 2019-06-05 | $6.75 | $6.77 | $6.74 | $6.75 | $4.82 | 13,041 |
| 2019-06-04 | $6.64 | $6.72 | $6.64 | $6.71 | $4.79 | 23,960 |
| 2019-06-03 | $6.59 | $6.65 | $6.59 | $6.62 | $4.73 | 23,121 |
| 2019-05-31 | $6.70 | $6.70 | $6.45 | $6.61 | $4.72 | 57,460 |
| 2019-05-30 | $6.72 | $6.74 | $6.70 | $6.74 | $4.81 | 16,792 |
| 2019-05-29 | $6.76 | $6.79 | $6.71 | $6.72 | $4.80 | 20,514 |
| 2019-05-28 | $6.80 | $6.85 | $6.79 | $6.80 | $4.86 | 20,681 |
| 2019-05-24 | $6.82 | $6.82 | $6.79 | $6.80 | $4.86 | 30,299 |
| 2019-05-23 | $6.78 | $6.82 | $6.78 | $6.78 | $4.84 | 18,289 |
| 2019-05-22 | $6.87 | $6.87 | $6.79 | $6.84 | $4.89 | 12,319 |
| 2019-05-21 | $6.85 | $6.88 | $6.85 | $6.87 | $4.91 | 7,843 |
| 2019-05-20 | $6.80 | $6.86 | $6.80 | $6.82 | $4.87 | 15,447 |
| 2019-05-17 | $6.83 | $6.86 | $6.79 | $6.84 | $4.89 | 24,517 |
| 2019-05-16 | $6.83 | $6.87 | $6.80 | $6.85 | $4.89 | 22,880 |
| 2019-05-15 | $6.78 | $6.87 | $6.77 | $6.77 | $4.84 | 28,334 |
| 2019-05-14 | $6.76 | $6.81 | $6.76 | $6.80 | $4.86 | 16,549 |
| 2019-05-13 | $6.76 | $6.82 | $6.76 | $6.76 | $4.83 | 42,482 |
| 2019-05-10 | $6.81 | $6.92 | $6.78 | $6.86 | $4.90 | 38,900 |
| 2019-05-09 | $6.81 | $6.83 | $6.77 | $6.79 | $4.85 | 17,233 |
| 2019-05-08 | $6.86 | $6.90 | $6.82 | $6.85 | $4.89 | 18,832 |
| 2019-05-07 | $6.93 | $6.94 | $6.85 | $6.85 | $4.89 | 32,833 |
| 2019-05-06 | $6.95 | $6.98 | $6.91 | $6.96 | $4.97 | 26,588 |
| 2019-05-03 | $6.94 | $7.00 | $6.94 | $7.00 | $5.00 | 8,755 |
| 2019-05-02 | $6.94 | $6.96 | $6.90 | $6.94 | $4.96 | 21,601 |
| 2019-05-01 | $6.96 | $7.00 | $6.94 | $6.98 | $4.99 | 29,107 |
| 2019-04-30 | $6.93 | $6.96 | $6.89 | $6.95 | $4.96 | 19,990 |
| 2019-04-29 | $6.93 | $6.98 | $6.93 | $6.93 | $4.95 | 30,550 |
| 2019-04-26 | $6.97 | $6.99 | $6.95 | $6.97 | $4.98 | 29,251 |
| 2019-04-25 | $7.00 | $7.02 | $6.97 | $6.99 | $4.99 | 32,880 |
| 2019-04-24 | $7.06 | $7.06 | $7.01 | $7.02 | $5.01 | 18,767 |
| 2019-04-23 | $7.02 | $7.04 | $7.00 | $7.02 | $5.01 | 27,048 |
| 2019-04-22 | $7.06 | $7.06 | $6.99 | $7.01 | $5.01 | 30,082 |
| 2019-04-18 | $7.03 | $7.04 | $6.99 | $7.02 | $5.01 | 31,403 |
| 2019-04-17 | $7.05 | $7.07 | $7.03 | $7.05 | $5.04 | 23,302 |
| 2019-04-16 | $7.04 | $7.09 | $7.03 | $7.05 | $5.04 | 35,955 |
| 2019-04-15 | $7.05 | $7.05 | $7.00 | $7.05 | $5.04 | 20,822 |
| 2019-04-12 | $7.02 | $7.04 | $6.94 | $7.04 | $5.03 | 36,975 |
| 2019-04-11 | $6.96 | $6.98 | $6.95 | $6.98 | $4.99 | 14,608 |
| 2019-04-10 | $6.90 | $6.95 | $6.90 | $6.95 | $4.96 | 6,372 |
| 2019-04-09 | $6.93 | $6.93 | $6.90 | $6.90 | $4.93 | 13,541 |
| 2019-04-08 | $6.95 | $6.95 | $6.92 | $6.95 | $4.96 | 28,507 |
| 2019-04-05 | $6.93 | $6.94 | $6.90 | $6.91 | $4.94 | 35,907 |
| 2019-04-04 | $6.90 | $6.94 | $6.88 | $6.93 | $4.95 | 21,900 |
| 2019-04-03 | $6.94 | $7.00 | $6.92 | $6.92 | $4.94 | 15,055 |
| 2019-04-02 | $6.96 | $6.96 | $6.88 | $6.89 | $4.92 | 37,109 |
| 2019-04-01 | $6.91 | $6.94 | $6.86 | $6.93 | $4.95 | 58,296 |
| 2019-03-29 | $6.87 | $6.88 | $6.85 | $6.85 | $4.89 | 45,287 |
| 2019-03-28 | $6.82 | $6.86 | $6.80 | $6.85 | $4.89 | 48,115 |
| 2019-03-27 | $6.83 | $6.86 | $6.79 | $6.81 | $4.86 | 30,383 |
| 2019-03-26 | $6.84 | $6.87 | $6.80 | $6.82 | $4.87 | 42,649 |
| 2019-03-25 | $6.90 | $6.94 | $6.81 | $6.81 | $4.86 | 34,056 |
| 2019-03-22 | $7.06 | $7.06 | $6.87 | $6.91 | $4.94 | 39,425 |
| 2019-03-21 | $6.92 | $7.09 | $6.89 | $7.04 | $5.03 | 74,214 |
| 2019-03-20 | $6.92 | $6.94 | $6.91 | $6.92 | $4.94 | 10,215 |
| 2019-03-19 | $6.95 | $6.97 | $6.92 | $6.94 | $4.96 | 15,614 |
| 2019-03-18 | $6.89 | $6.94 | $6.89 | $6.93 | $4.95 | 30,913 |
| 2019-03-15 | $6.83 | $6.89 | $6.83 | $6.88 | $4.91 | 29,371 |
| 2019-03-14 | $6.89 | $6.90 | $6.82 | $6.83 | $4.88 | 21,089 |
| 2019-03-13 | $6.84 | $6.87 | $6.81 | $6.86 | $4.90 | 37,894 |
| 2019-03-12 | $6.82 | $6.85 | $6.79 | $6.83 | $4.88 | 54,555 |
| 2019-03-11 | $6.74 | $6.85 | $6.73 | $6.82 | $4.87 | 47,990 |
| 2019-03-08 | $6.76 | $6.78 | $6.70 | $6.72 | $4.80 | 40,668 |
| 2019-03-07 | $6.95 | $6.95 | $6.91 | $6.91 | $4.82 | 43,594 |
| 2019-03-06 | $7.02 | $7.02 | $6.94 | $6.95 | $4.85 | 49,996 |
| 2019-03-05 | $7.00 | $7.00 | $6.96 | $6.97 | $4.86 | 57,872 |
| 2019-03-04 | $7.06 | $7.07 | $6.94 | $7.00 | $4.88 | 84,004 |
| 2019-03-01 | $7.04 | $7.09 | $6.99 | $7.03 | $4.91 | 55,959 |
| 2019-02-28 | $7.08 | $7.08 | $7.01 | $7.03 | $4.91 | 33,128 |
| 2019-02-27 | $7.05 | $7.09 | $7.02 | $7.06 | $4.93 | 32,219 |
| 2019-02-26 | $7.04 | $7.07 | $7.03 | $7.06 | $4.93 | 28,744 |
| 2019-02-25 | $7.08 | $7.10 | $7.03 | $7.05 | $4.92 | 53,721 |
| 2019-02-22 | $7.02 | $7.07 | $7.02 | $7.07 | $4.93 | 19,484 |
| 2019-02-21 | $7.00 | $7.05 | $6.99 | $6.99 | $4.88 | 18,104 |
| 2019-02-20 | $7.00 | $7.05 | $6.98 | $7.05 | $4.92 | 25,450 |
| 2019-02-19 | $6.93 | $7.00 | $6.93 | $6.99 | $4.88 | 31,835 |
| 2019-02-15 | $6.95 | $7.00 | $6.95 | $6.96 | $4.86 | 27,081 |
| 2019-02-14 | $6.94 | $6.95 | $6.90 | $6.94 | $4.84 | 21,261 |
| 2019-02-13 | $6.94 | $6.96 | $6.93 | $6.96 | $4.86 | 15,202 |
| 2019-02-12 | $6.95 | $6.97 | $6.92 | $6.93 | $4.84 | 30,340 |
| 2019-02-11 | $6.92 | $6.95 | $6.91 | $6.91 | $4.82 | 29,942 |
| 2019-02-08 | $6.92 | $6.94 | $6.91 | $6.91 | $4.82 | 10,725 |
| 2019-02-07 | $6.99 | $6.99 | $6.91 | $6.95 | $4.85 | 17,394 |
| 2019-02-06 | $7.00 | $7.00 | $6.90 | $7.00 | $4.88 | 15,054 |
| 2019-02-05 | $6.99 | $7.00 | $6.98 | $6.99 | $4.88 | 15,579 |
| 2019-02-04 | $7.00 | $7.00 | $6.93 | $6.97 | $4.86 | 11,774 |
| 2019-02-01 | $7.00 | $7.00 | $6.96 | $7.00 | $4.88 | 17,205 |
| 2019-01-31 | $6.94 | $6.99 | $6.90 | $6.97 | $4.86 | 46,833 |
| 2019-01-30 | $6.88 | $6.96 | $6.86 | $6.96 | $4.86 | 33,560 |
| 2019-01-29 | $6.77 | $6.87 | $6.77 | $6.87 | $4.79 | 40,941 |
| 2019-01-28 | $6.74 | $6.78 | $6.72 | $6.78 | $4.73 | 51,948 |
| 2019-01-25 | $6.82 | $6.85 | $6.79 | $6.81 | $4.75 | 16,284 |
| 2019-01-24 | $6.82 | $6.82 | $6.78 | $6.81 | $4.75 | 23,698 |
| 2019-01-23 | $6.84 | $6.87 | $6.78 | $6.80 | $4.74 | 28,229 |
| 2019-01-22 | $6.90 | $6.91 | $6.80 | $6.80 | $4.74 | 20,858 |
| 2019-01-18 | $6.91 | $6.95 | $6.90 | $6.90 | $4.81 | 36,726 |
| 2019-01-17 | $6.85 | $6.89 | $6.85 | $6.86 | $4.79 | 37,102 |
| 2019-01-16 | $6.93 | $6.93 | $6.78 | $6.88 | $4.80 | 26,531 |
| 2019-01-15 | $6.93 | $6.95 | $6.88 | $6.93 | $4.84 | 37,639 |
| 2019-01-14 | $6.99 | $6.99 | $6.90 | $6.90 | $4.81 | 14,993 |
| 2019-01-11 | $6.96 | $7.01 | $6.93 | $7.01 | $4.89 | 19,227 |
| 2019-01-10 | $7.00 | $7.00 | $6.89 | $6.97 | $4.86 | 41,427 |
| 2019-01-09 | $6.87 | $6.98 | $6.87 | $6.98 | $4.87 | 45,745 |
| 2019-01-08 | $6.86 | $6.87 | $6.79 | $6.87 | $4.79 | 23,372 |
| 2019-01-07 | $6.74 | $6.80 | $6.70 | $6.78 | $4.73 | 23,131 |
| 2019-01-04 | $6.73 | $6.76 | $6.70 | $6.74 | $4.70 | 23,209 |
| 2019-01-03 | $6.64 | $6.77 | $6.61 | $6.64 | $4.63 | 11,949 |
| 2019-01-02 | $6.55 | $6.65 | $6.48 | $6.65 | $4.64 | 43,710 |
| 2018-12-31 | $6.52 | $6.64 | $6.45 | $6.64 | $4.63 | 86,747 |
| 2018-12-28 | $6.40 | $6.55 | $6.40 | $6.48 | $4.52 | 59,833 |
| 2018-12-27 | $6.27 | $6.42 | $6.27 | $6.40 | $4.47 | 48,760 |
| 2018-12-26 | $6.27 | $6.40 | $6.20 | $6.40 | $4.47 | 74,399 |
| 2018-12-24 | $6.20 | $6.23 | $6.12 | $6.19 | $4.32 | 94,396 |
| 2018-12-21 | $6.28 | $6.32 | $6.25 | $6.25 | $4.36 | 47,984 |
| 2018-12-20 | $6.45 | $6.47 | $6.23 | $6.30 | $4.40 | 110,714 |
| 2018-12-19 | $6.60 | $6.65 | $6.43 | $6.47 | $4.51 | 114,249 |
| 2018-12-18 | $6.68 | $6.68 | $6.54 | $6.60 | $4.61 | 46,986 |
| 2018-12-17 | $6.79 | $6.82 | $6.63 | $6.65 | $4.64 | 105,779 |
| 2018-12-14 | $6.82 | $6.82 | $6.78 | $6.80 | $4.74 | 21,807 |
| 2018-12-13 | $6.93 | $6.93 | $6.84 | $6.84 | $4.77 | 23,533 |
| 2018-12-12 | $6.91 | $6.97 | $6.84 | $6.94 | $4.84 | 20,045 |
| 2018-12-11 | $6.99 | $7.07 | $6.99 | $7.00 | $4.77 | 37,665 |
| 2018-12-10 | $7.05 | $7.10 | $6.92 | $6.94 | $4.73 | 41,276 |
| 2018-12-07 | $7.05 | $7.13 | $6.99 | $7.05 | $4.81 | 71,172 |
| 2018-12-06 | $7.05 | $7.07 | $6.90 | $7.06 | $4.81 | 49,949 |
| 2018-12-04 | $7.21 | $7.21 | $7.10 | $7.10 | $4.84 | 46,835 |
| 2018-12-03 | $7.22 | $7.24 | $7.19 | $7.23 | $4.93 | 24,536 |
| 2018-11-30 | $7.11 | $7.18 | $7.09 | $7.18 | $4.90 | 26,868 |
| 2018-11-29 | $7.08 | $7.15 | $7.07 | $7.15 | $4.88 | 32,003 |
| 2018-11-28 | $7.02 | $7.11 | $7.01 | $7.10 | $4.84 | 30,222 |
| 2018-11-27 | $7.02 | $7.02 | $7.00 | $7.01 | $4.78 | 29,905 |
| 2018-11-26 | $7.02 | $7.06 | $7.01 | $7.02 | $4.79 | 30,895 |
| 2018-11-23 | $7.01 | $7.01 | $6.97 | $7.01 | $4.78 | 14,795 |
| 2018-11-21 | $7.01 | $7.03 | $6.99 | $7.00 | $4.77 | 45,951 |
| 2018-11-20 | $7.00 | $7.01 | $6.97 | $6.98 | $4.76 | 18,135 |
| 2018-11-19 | $7.05 | $7.09 | $7.02 | $7.04 | $4.80 | 51,005 |
| 2018-11-16 | $7.06 | $7.09 | $7.06 | $7.09 | $4.84 | 51,370 |
| 2018-11-15 | $7.04 | $7.11 | $7.02 | $7.06 | $4.81 | 18,682 |
| 2018-11-14 | $7.10 | $7.13 | $7.07 | $7.07 | $4.82 | 25,507 |
| 2018-11-13 | $7.10 | $7.10 | $7.05 | $7.10 | $4.84 | 37,414 |
| 2018-11-12 | $7.12 | $7.12 | $7.08 | $7.08 | $4.83 | 8,898 |
| 2018-11-09 | $7.15 | $7.15 | $7.10 | $7.14 | $4.87 | 22,970 |
| 2018-11-08 | $7.14 | $7.20 | $7.13 | $7.16 | $4.88 | 27,306 |
| 2018-11-07 | $7.16 | $7.19 | $7.13 | $7.18 | $4.90 | 65,534 |
| 2018-11-06 | $7.08 | $7.13 | $7.06 | $7.09 | $4.84 | 27,392 |
| 2018-11-05 | $7.00 | $7.08 | $7.00 | $7.08 | $4.83 | 49,925 |
| 2018-11-02 | $7.00 | $7.00 | $6.98 | $7.00 | $4.77 | 38,187 |
| 2018-11-01 | $6.92 | $6.95 | $6.92 | $6.95 | $4.74 | 39,485 |
| 2018-10-31 | $6.87 | $6.97 | $6.87 | $6.91 | $4.71 | 208,461 |
| 2018-10-30 | $6.84 | $6.85 | $6.80 | $6.85 | $4.67 | 35,759 |
| 2018-10-29 | $6.85 | $6.90 | $6.80 | $6.80 | $4.64 | 51,264 |
| 2018-10-26 | $6.88 | $6.88 | $6.77 | $6.83 | $4.66 | 213,806 |
| 2018-10-25 | $6.90 | $6.95 | $6.90 | $6.92 | $4.72 | 66,363 |
| 2018-10-24 | $6.95 | $7.01 | $6.88 | $6.89 | $4.70 | 40,386 |
| 2018-10-23 | $6.93 | $6.96 | $6.92 | $6.95 | $4.74 | 20,645 |
| 2018-10-22 | $7.03 | $7.05 | $6.98 | $6.99 | $4.77 | 62,989 |
| 2018-10-19 | $7.02 | $7.05 | $7.02 | $7.02 | $4.79 | 34,030 |
| 2018-10-18 | $7.01 | $7.04 | $6.98 | $7.02 | $4.79 | 53,447 |
| 2018-10-17 | $7.03 | $7.07 | $6.99 | $7.02 | $4.79 | 73,254 |
| 2018-10-16 | $7.00 | $7.09 | $7.00 | $7.05 | $4.81 | 30,694 |
| 2018-10-15 | $6.92 | $7.00 | $6.92 | $6.96 | $4.75 | 27,358 |
| 2018-10-12 | $6.92 | $6.98 | $6.86 | $6.95 | $4.74 | 42,245 |
| 2018-10-11 | $6.91 | $7.03 | $6.86 | $6.87 | $4.69 | 81,979 |
| 2018-10-10 | $7.14 | $7.14 | $6.97 | $6.97 | $4.75 | 80,877 |
| 2018-10-09 | $7.14 | $7.18 | $7.11 | $7.14 | $4.87 | 57,089 |
| 2018-10-08 | $7.11 | $7.17 | $7.11 | $7.16 | $4.88 | 70,222 |
| 2018-10-05 | $7.19 | $7.25 | $7.16 | $7.16 | $4.88 | 56,705 |
| 2018-10-04 | $7.33 | $7.33 | $7.23 | $7.27 | $4.96 | 51,256 |
| 2018-10-03 | $7.36 | $7.39 | $7.32 | $7.35 | $5.01 | 61,779 |
| 2018-10-02 | $7.36 | $7.39 | $7.33 | $7.36 | $5.02 | 74,649 |
| 2018-10-01 | $7.40 | $7.42 | $7.37 | $7.37 | $5.03 | 83,285 |
| 2018-09-28 | $7.40 | $7.42 | $7.39 | $7.42 | $5.06 | 33,883 |
| 2018-09-27 | $7.43 | $7.47 | $7.40 | $7.42 | $5.06 | 61,376 |
| 2018-09-26 | $7.43 | $7.47 | $7.41 | $7.45 | $5.08 | 58,662 |
| 2018-09-25 | $7.45 | $7.46 | $7.42 | $7.42 | $5.06 | 61,172 |
| 2018-09-24 | $7.46 | $7.49 | $7.43 | $7.45 | $5.08 | 53,033 |
| 2018-09-21 | $7.46 | $7.50 | $7.45 | $7.46 | $5.09 | 81,602 |
| 2018-09-20 | $7.46 | $7.51 | $7.45 | $7.47 | $5.09 | 110,641 |
| 2018-09-19 | $7.47 | $7.50 | $7.43 | $7.47 | $5.09 | 64,444 |
| 2018-09-18 | $7.44 | $7.51 | $7.44 | $7.46 | $5.09 | 110,658 |
| 2018-09-17 | $7.51 | $7.58 | $7.48 | $7.48 | $5.10 | 76,393 |
| 2018-09-14 | $7.45 | $7.52 | $7.40 | $7.52 | $5.13 | 94,229 |
| 2018-09-13 | $7.40 | $7.46 | $7.38 | $7.43 | $5.07 | 180,318 |
| 2018-09-12 | $7.59 | $7.64 | $7.51 | $7.52 | $5.02 | 134,515 |
| 2018-09-11 | $7.49 | $7.57 | $7.47 | $7.57 | $5.05 | 36,332 |
| 2018-09-10 | $7.44 | $7.58 | $7.44 | $7.48 | $4.99 | 210,573 |
| 2018-09-07 | $7.45 | $7.49 | $7.42 | $7.45 | $4.97 | 88,689 |
| 2018-09-06 | $7.55 | $7.63 | $7.43 | $7.47 | $4.99 | 269,622 |
| 2018-09-05 | $7.49 | $7.62 | $7.49 | $7.53 | $5.03 | 199,075 |
| 2018-09-04 | $7.56 | $7.71 | $7.47 | $7.49 | $5.00 | 470,873 |
| 2018-08-31 | $7.62 | $7.64 | $7.51 | $7.54 | $5.03 | 170,942 |
| 2018-08-30 | $7.80 | $7.88 | $7.55 | $7.55 | $5.04 | 310,805 |
| 2018-08-29 | $7.77 | $7.98 | $7.76 | $7.80 | $5.21 | 224,830 |
| 2018-08-28 | $7.68 | $7.92 | $7.68 | $7.73 | $5.16 | 101,591 |
| 2018-08-27 | $8.12 | $8.19 | $7.66 | $7.75 | $5.17 | 226,481 |
| 2018-08-24 | $8.27 | $8.36 | $8.12 | $8.12 | $5.42 | 136,436 |
| 2018-08-23 | $8.60 | $8.72 | $8.30 | $8.33 | $5.56 | 141,108 |
| 2018-08-22 | $9.09 | $9.09 | $8.99 | $9.04 | $6.04 | 16,724 |
| 2018-08-21 | $9.06 | $9.13 | $9.04 | $9.04 | $6.04 | 26,543 |
| 2018-08-20 | $9.04 | $9.09 | $9.02 | $9.06 | $6.05 | 18,157 |
| 2018-08-17 | $9.19 | $9.19 | $9.03 | $9.04 | $6.04 | 17,863 |
| 2018-08-16 | $9.23 | $9.23 | $9.04 | $9.15 | $6.11 | 37,176 |
| 2018-08-15 | $9.05 | $9.30 | $8.97 | $9.19 | $6.14 | 20,930 |
| 2018-08-14 | $9.10 | $9.28 | $8.92 | $9.07 | $6.06 | 45,376 |
| 2018-08-13 | $9.03 | $9.03 | $8.90 | $9.00 | $6.01 | 21,681 |
| 2018-08-10 | $9.10 | $9.10 | $8.96 | $9.01 | $6.02 | 17,340 |
| 2018-08-09 | $9.02 | $9.10 | $8.94 | $9.10 | $6.08 | 49,560 |
| 2018-08-08 | $8.74 | $9.10 | $8.74 | $9.08 | $6.06 | 85,656 |
| 2018-08-07 | $8.75 | $8.96 | $8.72 | $8.95 | $5.98 | 47,518 |
| 2018-08-06 | $8.75 | $8.75 | $8.68 | $8.73 | $5.83 | 7,243 |
| 2018-08-03 | $8.60 | $8.74 | $8.60 | $8.73 | $5.83 | 10,951 |
| 2018-08-02 | $8.60 | $8.73 | $8.55 | $8.72 | $5.82 | 48,002 |
| 2018-08-01 | $8.53 | $8.59 | $8.52 | $8.57 | $5.72 | 14,975 |
| 2018-07-31 | $8.53 | $8.60 | $8.53 | $8.55 | $5.71 | 32,323 |
| 2018-07-30 | $8.55 | $8.63 | $8.54 | $8.54 | $5.70 | 12,363 |
| 2018-07-27 | $8.59 | $8.66 | $8.55 | $8.55 | $5.71 | 18,587 |
| 2018-07-26 | $8.63 | $8.65 | $8.60 | $8.60 | $5.74 | 9,410 |
| 2018-07-25 | $8.64 | $8.69 | $8.60 | $8.60 | $5.74 | 30,431 |
| 2018-07-24 | $8.56 | $8.66 | $8.56 | $8.66 | $5.78 | 8,616 |
| 2018-07-23 | $8.62 | $8.62 | $8.56 | $8.60 | $5.74 | 7,868 |
| 2018-07-20 | $8.56 | $8.59 | $8.53 | $8.59 | $5.73 | 4,940 |
| 2018-07-19 | $8.62 | $8.63 | $8.53 | $8.53 | $5.69 | 7,148 |
| 2018-07-18 | $8.66 | $8.66 | $8.56 | $8.59 | $5.73 | 8,890 |
| 2018-07-17 | $8.52 | $8.64 | $8.52 | $8.60 | $5.74 | 28,735 |
| 2018-07-16 | $8.70 | $8.70 | $8.54 | $8.56 | $5.71 | 18,046 |
| 2018-07-13 | $8.70 | $8.70 | $8.59 | $8.70 | $5.81 | 13,402 |
| 2018-07-12 | $8.75 | $8.75 | $8.66 | $8.66 | $5.78 | 8,195 |
| 2018-07-11 | $8.73 | $8.73 | $8.63 | $8.68 | $5.80 | 10,104 |
| 2018-07-10 | $8.47 | $8.72 | $8.42 | $8.70 | $5.81 | 62,602 |
| 2018-07-09 | $8.43 | $8.50 | $8.42 | $8.47 | $5.65 | 18,311 |
| 2018-07-06 | $8.45 | $8.45 | $8.39 | $8.43 | $5.63 | 36,085 |
| 2018-07-05 | $8.51 | $8.54 | $8.46 | $8.46 | $5.65 | 33,895 |
| 2018-07-03 | $8.59 | $8.59 | $8.52 | $8.52 | $5.69 | 9,453 |
| 2018-07-02 | $8.67 | $8.67 | $8.50 | $8.53 | $5.69 | 26,481 |
| 2018-06-29 | $8.69 | $8.70 | $8.61 | $8.69 | $5.80 | 20,516 |
| 2018-06-28 | $8.63 | $8.63 | $8.51 | $8.61 | $5.75 | 15,510 |
| 2018-06-27 | $8.51 | $8.62 | $8.51 | $8.61 | $5.75 | 18,849 |
| 2018-06-26 | $8.63 | $8.63 | $8.47 | $8.51 | $5.68 | 25,327 |
| 2018-06-25 | $8.55 | $8.58 | $8.48 | $8.57 | $5.72 | 25,088 |
| 2018-06-22 | $8.60 | $8.64 | $8.52 | $8.62 | $5.75 | 31,357 |
| 2018-06-21 | $8.52 | $8.52 | $8.43 | $8.43 | $5.63 | 6,602 |
| 2018-06-20 | $8.50 | $8.53 | $8.46 | $8.47 | $5.65 | 14,619 |
| 2018-06-19 | $8.53 | $8.55 | $8.43 | $8.44 | $5.63 | 46,779 |
| 2018-06-18 | $8.59 | $8.59 | $8.53 | $8.53 | $5.69 | 14,722 |
| 2018-06-15 | $8.65 | $8.65 | $8.58 | $8.59 | $5.73 | 19,082 |
| 2018-06-14 | $8.73 | $8.73 | $8.62 | $8.63 | $5.76 | 40,949 |
| 2018-06-13 | $8.79 | $8.79 | $8.70 | $8.72 | $5.82 | 14,670 |
| 2018-06-12 | $8.84 | $8.84 | $8.67 | $8.75 | $5.84 | 26,397 |
| 2018-06-11 | $9.03 | $9.03 | $8.84 | $8.89 | $5.94 | 29,659 |
| 2018-06-08 | $8.65 | $9.10 | $8.56 | $9.07 | $6.06 | 97,475 |
| 2018-06-07 | $8.80 | $8.80 | $8.73 | $8.80 | $5.74 | 36,290 |
| 2018-06-06 | $8.64 | $8.81 | $8.60 | $8.80 | $5.74 | 37,101 |
| 2018-06-05 | $8.60 | $8.68 | $8.60 | $8.68 | $5.66 | 24,016 |
| 2018-06-04 | $8.59 | $8.68 | $8.59 | $8.66 | $5.64 | 14,644 |
| 2018-06-01 | $8.56 | $8.67 | $8.56 | $8.61 | $5.61 | 16,347 |
| 2018-05-31 | $8.61 | $8.70 | $8.56 | $8.56 | $5.58 | 28,619 |
| 2018-05-30 | $8.63 | $8.67 | $8.60 | $8.65 | $5.64 | 25,713 |
| 2018-05-29 | $8.60 | $8.63 | $8.57 | $8.63 | $5.63 | 13,925 |
| 2018-05-25 | $8.75 | $8.75 | $8.65 | $8.67 | $5.65 | 25,441 |
| 2018-05-24 | $8.80 | $8.81 | $8.67 | $8.80 | $5.74 | 25,451 |
| 2018-05-23 | $8.66 | $8.74 | $8.53 | $8.74 | $5.70 | 14,894 |
| 2018-05-22 | $8.70 | $8.74 | $8.60 | $8.74 | $5.70 | 28,043 |
| 2018-05-21 | $8.54 | $8.66 | $8.52 | $8.66 | $5.64 | 31,257 |
| 2018-05-18 | $8.50 | $8.56 | $8.49 | $8.56 | $5.58 | 29,227 |
| 2018-05-17 | $8.44 | $8.53 | $8.43 | $8.52 | $5.55 | 27,386 |
| 2018-05-16 | $8.50 | $8.57 | $8.50 | $8.50 | $5.54 | 12,182 |
| 2018-05-15 | $8.48 | $8.55 | $8.45 | $8.55 | $5.57 | 24,358 |
| 2018-05-14 | $8.46 | $8.58 | $8.46 | $8.55 | $5.57 | 21,569 |
| 2018-05-11 | $8.53 | $8.55 | $8.45 | $8.49 | $5.53 | 10,776 |
| 2018-05-10 | $8.41 | $8.57 | $8.40 | $8.57 | $5.59 | 42,826 |
| 2018-05-09 | $8.42 | $8.45 | $8.38 | $8.41 | $5.48 | 32,814 |
| 2018-05-08 | $8.45 | $8.48 | $8.45 | $8.46 | $5.51 | 21,918 |
| 2018-05-07 | $8.49 | $8.50 | $8.45 | $8.49 | $5.53 | 30,233 |
| 2018-05-04 | $8.42 | $8.52 | $8.42 | $8.51 | $5.55 | 11,751 |
| 2018-05-03 | $8.41 | $8.47 | $8.41 | $8.47 | $5.52 | 17,731 |
| 2018-05-02 | $8.44 | $8.49 | $8.43 | $8.43 | $5.49 | 12,721 |
| 2018-05-01 | $8.45 | $8.49 | $8.42 | $8.47 | $5.52 | 17,067 |
| 2018-04-30 | $8.50 | $8.54 | $8.45 | $8.46 | $5.51 | 34,069 |
| 2018-04-27 | $8.50 | $8.52 | $8.47 | $8.49 | $5.53 | 20,570 |
| 2018-04-26 | $8.50 | $8.52 | $8.50 | $8.50 | $5.54 | 13,334 |
| 2018-04-25 | $8.50 | $8.53 | $8.50 | $8.52 | $5.55 | 14,274 |
| 2018-04-24 | $8.50 | $8.54 | $8.50 | $8.54 | $5.57 | 26,928 |
| 2018-04-23 | $8.53 | $8.54 | $8.50 | $8.50 | $5.54 | 13,242 |
| 2018-04-20 | $8.60 | $8.61 | $8.45 | $8.54 | $5.57 | 20,148 |
| 2018-04-19 | $8.69 | $8.75 | $8.63 | $8.64 | $5.63 | 27,421 |
| 2018-04-18 | $8.80 | $8.81 | $8.76 | $8.76 | $5.71 | 21,037 |
| 2018-04-17 | $8.78 | $8.89 | $8.78 | $8.82 | $5.75 | 24,566 |
| 2018-04-16 | $8.75 | $8.82 | $8.72 | $8.82 | $5.75 | 13,282 |
| 2018-04-13 | $8.76 | $8.77 | $8.75 | $8.76 | $5.71 | 8,358 |
| 2018-04-12 | $8.84 | $8.85 | $8.79 | $8.80 | $5.74 | 5,188 |
| 2018-04-11 | $8.78 | $8.89 | $8.78 | $8.84 | $5.76 | 8,792 |
| 2018-04-10 | $8.77 | $8.88 | $8.74 | $8.88 | $5.79 | 24,664 |
| 2018-04-09 | $8.80 | $8.84 | $8.69 | $8.74 | $5.70 | 13,964 |
| 2018-04-06 | $8.66 | $8.75 | $8.63 | $8.69 | $5.66 | 19,705 |
| 2018-04-05 | $8.78 | $8.81 | $8.65 | $8.66 | $5.64 | 27,109 |
| 2018-04-04 | $8.88 | $8.89 | $8.68 | $8.69 | $5.66 | 36,727 |
| 2018-04-03 | $8.97 | $8.97 | $8.85 | $8.92 | $5.81 | 10,908 |
| 2018-04-02 | $8.84 | $9.03 | $8.84 | $8.84 | $5.76 | 26,758 |
| 2018-03-29 | $9.06 | $9.06 | $8.91 | $8.91 | $5.81 | 19,165 |
| 2018-03-28 | $8.77 | $9.01 | $8.70 | $9.01 | $5.87 | 16,992 |
| 2018-03-27 | $8.63 | $8.77 | $8.61 | $8.77 | $5.72 | 22,104 |
| 2018-03-26 | $8.50 | $8.63 | $8.50 | $8.63 | $5.63 | 16,614 |
| 2018-03-23 | $8.57 | $8.57 | $8.49 | $8.50 | $5.54 | 26,292 |
| 2018-03-22 | $8.58 | $8.60 | $8.47 | $8.47 | $5.52 | 25,742 |
| 2018-03-21 | $8.55 | $8.60 | $8.52 | $8.60 | $5.61 | 22,461 |
| 2018-03-20 | $8.55 | $8.55 | $8.50 | $8.54 | $5.57 | 16,224 |
| 2018-03-19 | $8.77 | $8.77 | $8.57 | $8.57 | $5.59 | 18,621 |
| 2018-03-16 | $8.71 | $8.74 | $8.68 | $8.68 | $5.66 | 15,877 |
| 2018-03-15 | $8.76 | $8.77 | $8.66 | $8.73 | $5.69 | 24,213 |
| 2018-03-14 | $9.01 | $9.01 | $8.72 | $8.73 | $5.69 | 59,928 |
| 2018-03-13 | $9.00 | $9.01 | $8.98 | $9.01 | $5.87 | 12,950 |
| 2018-03-12 | $9.05 | $9.10 | $9.00 | $9.00 | $5.87 | 16,057 |
| 2018-03-09 | $9.08 | $9.17 | $8.95 | $9.06 | $5.91 | 22,820 |
| 2018-03-08 | $9.20 | $9.32 | $9.20 | $9.27 | $5.90 | 15,711 |
| 2018-03-07 | $9.25 | $9.33 | $9.13 | $9.20 | $5.85 | 20,326 |
| 2018-03-06 | $9.32 | $9.32 | $9.13 | $9.19 | $5.85 | 28,304 |
| 2018-03-05 | $9.34 | $9.34 | $9.12 | $9.21 | $5.86 | 26,760 |
| 2018-03-02 | $9.27 | $9.34 | $9.16 | $9.34 | $5.94 | 10,401 |
| 2018-03-01 | $9.24 | $9.24 | $9.07 | $9.18 | $5.84 | 32,341 |
| 2018-02-28 | $9.27 | $9.27 | $9.14 | $9.18 | $5.84 | 19,069 |
| 2018-02-27 | $9.20 | $9.30 | $9.16 | $9.19 | $5.85 | 39,473 |
| 2018-02-26 | $9.26 | $9.26 | $9.17 | $9.23 | $5.87 | 82,797 |
| 2018-02-23 | $9.60 | $9.60 | $9.22 | $9.25 | $5.89 | 135,754 |
| 2018-02-22 | $9.63 | $9.67 | $9.60 | $9.65 | $6.14 | 31,190 |
| 2018-02-21 | $9.62 | $9.63 | $9.54 | $9.63 | $6.13 | 31,775 |
| 2018-02-20 | $9.66 | $9.66 | $9.44 | $9.54 | $6.07 | 42,373 |
| 2018-02-16 | $9.67 | $9.67 | $9.57 | $9.66 | $6.15 | 16,685 |
| 2018-02-15 | $9.65 | $9.65 | $9.51 | $9.63 | $6.13 | 30,577 |
| 2018-02-14 | $9.49 | $9.63 | $9.45 | $9.62 | $6.12 | 15,277 |
| 2018-02-13 | $9.47 | $9.54 | $9.36 | $9.47 | $6.03 | 46,329 |
| 2018-02-12 | $9.39 | $9.47 | $9.22 | $9.46 | $6.02 | 39,077 |
| 2018-02-09 | $9.20 | $9.60 | $9.11 | $9.32 | $5.93 | 72,601 |
| 2018-02-08 | $9.46 | $9.64 | $9.16 | $9.16 | $5.83 | 58,642 |
| 2018-02-07 | $9.32 | $9.48 | $9.32 | $9.48 | $6.03 | 44,036 |
| 2018-02-06 | $9.14 | $9.32 | $9.09 | $9.25 | $5.89 | 21,582 |
| 2018-02-05 | $9.42 | $9.42 | $9.20 | $9.20 | $5.85 | 63,275 |
| 2018-02-02 | $9.68 | $9.68 | $9.42 | $9.46 | $6.02 | 56,577 |
| 2018-02-01 | $9.67 | $9.70 | $9.65 | $9.68 | $6.16 | 46,178 |
| 2018-01-31 | $9.57 | $9.74 | $9.57 | $9.73 | $6.19 | 45,243 |
| 2018-01-30 | $9.65 | $9.65 | $9.39 | $9.55 | $6.08 | 148,663 |
| 2018-01-29 | $9.51 | $9.60 | $9.45 | $9.56 | $6.08 | 87,407 |
| 2018-01-26 | $9.46 | $9.51 | $9.45 | $9.51 | $6.05 | 51,143 |
| 2018-01-25 | $9.57 | $9.61 | $9.42 | $9.43 | $6.00 | 69,583 |
| 2018-01-24 | $9.62 | $9.67 | $9.54 | $9.58 | $6.10 | 100,378 |
| 2018-01-23 | $9.61 | $9.66 | $9.49 | $9.62 | $6.12 | 166,899 |
| 2018-01-22 | $9.45 | $9.62 | $9.42 | $9.61 | $6.12 | 121,660 |
| 2018-01-19 | $9.27 | $9.43 | $9.26 | $9.40 | $5.98 | 91,678 |
| 2018-01-18 | $9.30 | $9.30 | $9.19 | $9.25 | $5.89 | 110,970 |
| 2018-01-17 | $9.27 | $9.30 | $9.17 | $9.26 | $5.89 | 182,380 |
| 2018-01-16 | $9.25 | $9.30 | $9.23 | $9.28 | $5.91 | 86,798 |
| 2018-01-12 | $9.25 | $9.27 | $9.12 | $9.20 | $5.85 | 115,801 |
| 2018-01-11 | $9.16 | $9.19 | $9.11 | $9.18 | $5.84 | 73,867 |
| 2018-01-10 | $9.10 | $9.14 | $9.06 | $9.12 | $5.80 | 80,729 |
| 2018-01-09 | $9.07 | $9.12 | $9.06 | $9.11 | $5.80 | 40,739 |
| 2018-01-08 | $9.00 | $9.08 | $8.99 | $9.07 | $5.77 | 45,545 |
| 2018-01-05 | $8.94 | $9.01 | $8.93 | $8.99 | $5.72 | 66,021 |
| 2018-01-04 | $8.80 | $8.94 | $8.80 | $8.87 | $5.64 | 149,312 |
| 2018-01-03 | $8.80 | $8.86 | $8.71 | $8.83 | $5.62 | 111,075 |
| 2018-01-02 | $8.83 | $8.84 | $8.76 | $8.83 | $5.62 | 97,887 |
| 2017-12-29 | $8.75 | $8.82 | $8.75 | $8.82 | $5.61 | 143,355 |
| 2017-12-28 | $8.81 | $8.84 | $8.72 | $8.80 | $5.60 | 117,698 |
| 2017-12-27 | $8.79 | $8.85 | $8.64 | $8.82 | $5.61 | 171,698 |
| 2017-12-26 | $8.89 | $8.90 | $8.85 | $8.87 | $5.64 | 79,100 |
| 2017-12-22 | $8.90 | $8.95 | $8.85 | $8.87 | $5.64 | 170,997 |
| 2017-12-21 | $8.91 | $8.91 | $8.85 | $8.90 | $5.66 | 89,520 |
| 2017-12-20 | $8.90 | $8.90 | $8.81 | $8.89 | $5.66 | 97,185 |
| 2017-12-19 | $8.88 | $8.88 | $8.80 | $8.87 | $5.64 | 97,697 |
| 2017-12-18 | $8.89 | $8.89 | $8.82 | $8.88 | $5.65 | 105,483 |
| 2017-12-15 | $8.84 | $8.86 | $8.79 | $8.84 | $5.63 | 46,739 |
| 2017-12-14 | $8.76 | $8.82 | $8.76 | $8.78 | $5.59 | 38,800 |
| 2017-12-13 | $8.70 | $8.76 | $8.69 | $8.75 | $5.57 | 103,345 |
| 2017-12-12 | $8.92 | $8.92 | $8.69 | $8.72 | $5.55 | 175,786 |
| 2017-12-11 | $8.95 | $8.95 | $8.86 | $8.92 | $5.68 | 62,814 |
| 2017-12-08 | $8.89 | $8.92 | $8.78 | $8.92 | $5.68 | 54,751 |
| 2017-12-07 | $9.05 | $9.10 | $8.98 | $9.10 | $5.65 | 90,248 |
| 2017-12-06 | $8.99 | $9.09 | $8.91 | $9.05 | $5.62 | 74,447 |
| 2017-12-05 | $9.02 | $9.05 | $8.94 | $8.97 | $5.57 | 71,092 |
| 2017-12-04 | $8.91 | $9.00 | $8.88 | $8.94 | $5.55 | 83,991 |
| 2017-12-01 | $8.80 | $8.88 | $8.72 | $8.85 | $5.50 | 107,473 |
| 2017-11-30 | $8.99 | $9.03 | $8.74 | $8.77 | $5.45 | 136,472 |
| 2017-11-29 | $8.98 | $9.00 | $8.94 | $8.94 | $5.55 | 79,511 |
| 2017-11-28 | $9.15 | $9.15 | $8.97 | $8.98 | $5.58 | 112,764 |
| 2017-11-27 | $9.26 | $9.39 | $9.07 | $9.11 | $5.66 | 160,074 |
| 2017-11-24 | $8.80 | $9.15 | $8.80 | $9.11 | $5.66 | 195,695 |
| 2017-11-22 | $8.65 | $8.73 | $8.63 | $8.72 | $5.42 | 69,702 |
| 2017-11-21 | $8.57 | $8.64 | $8.56 | $8.62 | $5.35 | 71,311 |
| 2017-11-20 | $8.49 | $8.56 | $8.49 | $8.56 | $5.32 | 24,677 |
| 2017-11-17 | $8.41 | $8.52 | $8.41 | $8.48 | $5.27 | 80,607 |
| 2017-11-16 | $8.39 | $8.46 | $8.37 | $8.38 | $5.20 | 57,384 |
| 2017-11-15 | $8.34 | $8.38 | $8.32 | $8.33 | $5.17 | 94,667 |
| 2017-11-14 | $8.44 | $8.50 | $8.27 | $8.39 | $5.21 | 105,485 |
| 2017-11-13 | $8.49 | $8.53 | $8.43 | $8.43 | $5.24 | 46,209 |
| 2017-11-10 | $8.54 | $8.59 | $8.49 | $8.49 | $5.27 | 55,377 |
| 2017-11-09 | $8.57 | $8.61 | $8.51 | $8.52 | $5.29 | 36,274 |
| 2017-11-08 | $8.67 | $8.67 | $8.50 | $8.58 | $5.33 | 60,351 |
| 2017-11-07 | $8.66 | $8.68 | $8.62 | $8.64 | $5.37 | 57,149 |
| 2017-11-06 | $8.74 | $8.77 | $8.61 | $8.65 | $5.37 | 93,870 |
| 2017-11-03 | $8.84 | $8.86 | $8.68 | $8.72 | $5.42 | 79,826 |
| 2017-11-02 | $8.87 | $8.89 | $8.79 | $8.83 | $5.48 | 101,462 |
| 2017-11-01 | $9.00 | $9.06 | $8.88 | $8.90 | $5.53 | 87,110 |
| 2017-10-31 | $9.04 | $9.04 | $8.97 | $8.97 | $5.57 | 41,618 |
| 2017-10-30 | $9.00 | $9.03 | $8.98 | $9.03 | $5.61 | 25,048 |
| 2017-10-27 | $8.96 | $9.01 | $8.92 | $9.00 | $5.59 | 44,187 |
| 2017-10-26 | $8.97 | $9.01 | $8.91 | $8.93 | $5.55 | 51,935 |
| 2017-10-25 | $9.04 | $9.04 | $8.94 | $8.95 | $5.56 | 51,030 |
| 2017-10-24 | $9.10 | $9.11 | $9.01 | $9.05 | $5.62 | 64,001 |
| 2017-10-23 | $9.06 | $9.10 | $9.05 | $9.05 | $5.62 | 35,131 |
| 2017-10-20 | $9.15 | $9.15 | $9.07 | $9.07 | $5.63 | 27,773 |
| 2017-10-19 | $9.16 | $9.16 | $9.10 | $9.11 | $5.66 | 24,444 |
| 2017-10-18 | $9.18 | $9.18 | $9.10 | $9.13 | $5.67 | 38,462 |
| 2017-10-17 | $9.23 | $9.23 | $9.10 | $9.11 | $5.66 | 65,525 |
| 2017-10-16 | $9.20 | $9.22 | $9.17 | $9.21 | $5.72 | 41,605 |
| 2017-10-13 | $9.24 | $9.24 | $9.14 | $9.20 | $5.71 | 44,046 |
| 2017-10-12 | $9.23 | $9.24 | $9.17 | $9.22 | $5.73 | 14,730 |
| 2017-10-11 | $9.13 | $9.21 | $9.13 | $9.21 | $5.72 | 31,960 |
| 2017-10-10 | $9.17 | $9.19 | $9.10 | $9.14 | $5.68 | 58,125 |
| 2017-10-09 | $9.13 | $9.14 | $9.10 | $9.14 | $5.68 | 17,849 |
| 2017-10-06 | $9.23 | $9.23 | $9.08 | $9.14 | $5.68 | 41,256 |
| 2017-10-05 | $9.18 | $9.22 | $9.16 | $9.18 | $5.70 | 17,811 |
| 2017-10-04 | $9.23 | $9.23 | $9.18 | $9.19 | $5.71 | 17,459 |
| 2017-10-03 | $9.24 | $9.24 | $9.17 | $9.20 | $5.71 | 32,803 |
| 2017-10-02 | $9.25 | $9.25 | $9.19 | $9.22 | $5.73 | 21,080 |
| 2017-09-29 | $9.25 | $9.28 | $9.16 | $9.20 | $5.71 | 22,084 |
| 2017-09-28 | $9.22 | $9.22 | $9.11 | $9.21 | $5.72 | 39,845 |
| 2017-09-27 | $9.25 | $9.35 | $9.11 | $9.16 | $5.69 | 26,684 |
| 2017-09-26 | $9.20 | $9.20 | $9.10 | $9.15 | $5.68 | 20,365 |
| 2017-09-25 | $9.14 | $9.16 | $9.07 | $9.14 | $5.68 | 45,164 |
| 2017-09-22 | $9.18 | $9.19 | $9.13 | $9.15 | $5.68 | 26,643 |
| 2017-09-21 | $9.13 | $9.19 | $9.10 | $9.14 | $5.68 | 20,810 |
| 2017-09-20 | $9.13 | $9.14 | $9.09 | $9.14 | $5.68 | 34,045 |
| 2017-09-19 | $9.05 | $9.08 | $9.03 | $9.08 | $5.64 | 19,703 |
| 2017-09-18 | $8.96 | $9.03 | $8.96 | $9.03 | $5.61 | 15,614 |
| 2017-09-15 | $8.90 | $8.99 | $8.90 | $8.98 | $5.58 | 27,227 |
| 2017-09-14 | $8.97 | $9.10 | $8.86 | $8.86 | $5.50 | 31,654 |
| 2017-09-13 | $8.87 | $8.98 | $8.82 | $8.94 | $5.55 | 63,000 |
| 2017-09-12 | $9.01 | $9.01 | $8.88 | $8.91 | $5.53 | 38,921 |
| 2017-09-11 | $9.12 | $9.13 | $8.83 | $8.93 | $5.55 | 65,198 |
| 2017-09-08 | $8.86 | $8.94 | $8.81 | $8.83 | $5.48 | 47,739 |
| 2017-09-07 | $9.07 | $9.21 | $9.01 | $9.12 | $5.53 | 78,269 |
| 2017-09-06 | $9.23 | $9.23 | $9.01 | $9.10 | $5.51 | 60,720 |
| 2017-09-05 | $9.15 | $9.22 | $9.09 | $9.11 | $5.52 | 66,587 |
| 2017-09-01 | $9.21 | $9.27 | $9.21 | $9.22 | $5.59 | 25,025 |
| 2017-08-31 | $9.23 | $9.26 | $9.19 | $9.23 | $5.59 | 30,621 |
| 2017-08-30 | $9.21 | $9.26 | $9.18 | $9.25 | $5.61 | 15,016 |
| 2017-08-29 | $9.15 | $9.25 | $9.15 | $9.24 | $5.60 | 22,034 |
| 2017-08-28 | $9.23 | $9.25 | $9.16 | $9.20 | $5.57 | 19,342 |
| 2017-08-25 | $9.24 | $9.25 | $9.20 | $9.20 | $5.57 | 19,128 |
| 2017-08-24 | $9.24 | $9.24 | $9.15 | $9.20 | $5.57 | 17,940 |
| 2017-08-23 | $9.13 | $9.20 | $9.11 | $9.19 | $5.57 | 13,947 |
| 2017-08-22 | $9.13 | $9.20 | $9.12 | $9.17 | $5.56 | 20,712 |
| 2017-08-21 | $9.10 | $9.15 | $9.05 | $9.13 | $5.53 | 12,345 |
| 2017-08-18 | $9.13 | $9.13 | $9.00 | $9.10 | $5.51 | 54,954 |
| 2017-08-17 | $9.10 | $9.18 | $9.08 | $9.12 | $5.53 | 60,211 |
| 2017-08-16 | $9.05 | $9.16 | $9.04 | $9.14 | $5.54 | 41,689 |
| 2017-08-15 | $9.05 | $9.06 | $8.94 | $9.05 | $5.48 | 38,149 |
| 2017-08-14 | $8.99 | $9.09 | $8.94 | $9.05 | $5.48 | 55,416 |
| 2017-08-11 | $8.94 | $9.01 | $8.90 | $8.93 | $5.41 | 61,921 |
| 2017-08-10 | $9.36 | $9.36 | $8.98 | $8.98 | $5.44 | 55,192 |
| 2017-08-09 | $9.30 | $9.35 | $9.23 | $9.23 | $5.59 | 37,586 |
| 2017-08-08 | $9.30 | $9.37 | $9.30 | $9.30 | $5.64 | 24,934 |
| 2017-08-07 | $9.58 | $9.58 | $9.33 | $9.34 | $5.66 | 19,883 |
| 2017-08-04 | $9.36 | $9.44 | $9.34 | $9.35 | $5.67 | 23,932 |
| 2017-08-03 | $9.38 | $9.45 | $9.34 | $9.34 | $5.66 | 18,832 |
| 2017-08-02 | $9.40 | $9.40 | $9.33 | $9.34 | $5.66 | 21,629 |
| 2017-08-01 | $9.36 | $9.39 | $9.31 | $9.35 | $5.67 | 11,384 |
| 2017-07-31 | $9.29 | $9.38 | $9.29 | $9.38 | $5.68 | 13,140 |
| 2017-07-28 | $9.31 | $9.33 | $9.28 | $9.31 | $5.64 | 18,391 |
| 2017-07-27 | $9.36 | $9.39 | $9.30 | $9.31 | $5.64 | 23,569 |
| 2017-07-26 | $9.35 | $9.38 | $9.34 | $9.35 | $5.67 | 17,164 |
| 2017-07-25 | $9.37 | $9.40 | $9.32 | $9.34 | $5.66 | 23,545 |
| 2017-07-24 | $9.31 | $9.35 | $9.31 | $9.31 | $5.64 | 22,527 |
| 2017-07-21 | $9.35 | $9.37 | $9.30 | $9.31 | $5.64 | 36,060 |
| 2017-07-20 | $9.35 | $9.41 | $9.34 | $9.34 | $5.66 | 30,463 |
| 2017-07-19 | $9.33 | $9.38 | $9.31 | $9.37 | $5.68 | 24,803 |
| 2017-07-18 | $9.37 | $9.37 | $9.32 | $9.32 | $5.65 | 21,257 |
| 2017-07-17 | $9.31 | $9.37 | $9.31 | $9.33 | $5.65 | 30,743 |
| 2017-07-14 | $9.22 | $9.45 | $9.22 | $9.29 | $5.63 | 36,064 |
| 2017-07-13 | $9.22 | $9.28 | $9.20 | $9.23 | $5.59 | 21,479 |
| 2017-07-12 | $9.21 | $9.30 | $9.21 | $9.22 | $5.59 | 27,129 |
| 2017-07-11 | $9.22 | $9.25 | $9.20 | $9.22 | $5.59 | 25,878 |
| 2017-07-10 | $9.20 | $9.34 | $9.11 | $9.25 | $5.61 | 27,028 |
| 2017-07-07 | $9.38 | $9.42 | $9.25 | $9.27 | $5.62 | 20,406 |
| 2017-07-06 | $9.42 | $9.45 | $9.38 | $9.38 | $5.68 | 19,784 |
| 2017-07-05 | $9.54 | $9.54 | $9.42 | $9.42 | $5.71 | 32,696 |
| 2017-07-03 | $9.60 | $9.62 | $9.55 | $9.57 | $5.80 | 12,115 |
| 2017-06-30 | $9.63 | $9.66 | $9.57 | $9.59 | $5.81 | 20,515 |
| 2017-06-29 | $9.69 | $9.69 | $9.50 | $9.57 | $5.80 | 18,338 |
| 2017-06-28 | $9.67 | $9.67 | $9.62 | $9.65 | $5.85 | 11,768 |
| 2017-06-27 | $9.64 | $9.65 | $9.57 | $9.59 | $5.81 | 23,076 |
| 2017-06-26 | $9.62 | $9.69 | $9.58 | $9.58 | $5.81 | 16,312 |
| 2017-06-23 | $9.62 | $9.65 | $9.60 | $9.62 | $5.83 | 8,434 |
| 2017-06-22 | $9.57 | $9.67 | $9.57 | $9.64 | $5.84 | 12,253 |
| 2017-06-21 | $9.65 | $9.65 | $9.51 | $9.53 | $5.77 | 21,154 |
| 2017-06-20 | $9.84 | $9.84 | $9.60 | $9.61 | $5.82 | 39,638 |
| 2017-06-19 | $9.77 | $9.87 | $9.77 | $9.80 | $5.94 | 9,818 |
| 2017-06-16 | $9.81 | $9.84 | $9.78 | $9.78 | $5.93 | 30,029 |
| 2017-06-15 | $9.99 | $9.99 | $9.79 | $9.82 | $5.95 | 24,415 |
| 2017-06-14 | $10.14 | $10.14 | $9.95 | $10.05 | $6.09 | 30,701 |
| 2017-06-13 | $10.09 | $10.14 | $9.96 | $10.10 | $6.12 | 29,608 |
| 2017-06-12 | $10.09 | $10.15 | $10.04 | $10.09 | $6.11 | 38,326 |
| 2017-06-09 | $10.07 | $10.13 | $10.07 | $10.10 | $6.12 | 25,098 |
| 2017-06-08 | $9.98 | $10.20 | $9.95 | $10.13 | $6.14 | 27,232 |
| 2017-06-07 | $10.18 | $10.25 | $10.06 | $10.20 | $6.05 | 45,251 |
| 2017-06-06 | $10.10 | $10.18 | $10.04 | $10.08 | $5.98 | 18,852 |
| 2017-06-05 | $10.14 | $10.14 | $9.97 | $10.03 | $5.95 | 38,265 |
| 2017-06-02 | $10.10 | $10.15 | $10.02 | $10.11 | $6.00 | 31,106 |
| 2017-06-01 | $10.00 | $10.03 | $9.97 | $10.00 | $5.93 | 33,214 |
| 2017-05-31 | $9.93 | $10.00 | $9.92 | $10.00 | $5.93 | 40,478 |
| 2017-05-30 | $9.79 | $9.91 | $9.79 | $9.90 | $5.87 | 22,255 |
| 2017-05-26 | $9.87 | $9.88 | $9.77 | $9.83 | $5.83 | 22,017 |
| 2017-05-25 | $9.75 | $9.82 | $9.71 | $9.82 | $5.82 | 44,135 |
| 2017-05-24 | $9.65 | $9.71 | $9.61 | $9.70 | $5.75 | 61,750 |
| 2017-05-23 | $9.57 | $9.64 | $9.56 | $9.64 | $5.72 | 36,949 |
| 2017-05-22 | $9.50 | $9.55 | $9.50 | $9.55 | $5.66 | 24,835 |
| 2017-05-19 | $9.49 | $9.50 | $9.44 | $9.50 | $5.63 | 36,782 |
| 2017-05-18 | $9.36 | $9.48 | $9.36 | $9.47 | $5.62 | 33,189 |
| 2017-05-17 | $9.47 | $9.47 | $9.36 | $9.39 | $5.57 | 56,200 |
| 2017-05-16 | $9.46 | $9.49 | $9.43 | $9.48 | $5.62 | 31,349 |
| 2017-05-15 | $9.40 | $9.44 | $9.37 | $9.43 | $5.59 | 25,889 |
| 2017-05-12 | $9.39 | $9.43 | $9.32 | $9.38 | $5.56 | 49,709 |
| 2017-05-11 | $9.42 | $9.43 | $9.38 | $9.40 | $5.57 | 26,227 |
| 2017-05-10 | $9.41 | $9.41 | $9.37 | $9.41 | $5.58 | 33,211 |
| 2017-05-09 | $9.43 | $9.43 | $9.33 | $9.39 | $5.57 | 27,152 |
| 2017-05-08 | $9.37 | $9.40 | $9.35 | $9.40 | $5.57 | 18,010 |
| 2017-05-05 | $9.30 | $9.38 | $9.30 | $9.37 | $5.56 | 23,946 |
| 2017-05-04 | $9.35 | $9.35 | $9.27 | $9.28 | $5.50 | 28,811 |
| 2017-05-03 | $9.25 | $9.30 | $9.25 | $9.30 | $5.52 | 11,788 |
| 2017-05-02 | $9.28 | $9.30 | $9.23 | $9.27 | $5.50 | 37,984 |
| 2017-05-01 | $9.29 | $9.34 | $9.24 | $9.24 | $5.48 | 96,263 |
| 2017-04-28 | $9.34 | $9.34 | $9.30 | $9.31 | $5.52 | 39,707 |
| 2017-04-27 | $9.31 | $9.35 | $9.29 | $9.35 | $5.55 | 24,986 |
| 2017-04-26 | $9.27 | $9.32 | $9.27 | $9.31 | $5.52 | 46,870 |
| 2017-04-25 | $9.21 | $9.28 | $9.18 | $9.28 | $5.50 | 43,674 |
| 2017-04-24 | $9.17 | $9.22 | $9.17 | $9.20 | $5.46 | 42,481 |
| 2017-04-21 | $9.20 | $9.27 | $9.08 | $9.08 | $5.39 | 48,758 |
| 2017-04-20 | $9.22 | $9.27 | $9.15 | $9.24 | $5.48 | 57,595 |
| 2017-04-19 | $9.14 | $9.19 | $9.13 | $9.19 | $5.45 | 84,093 |
| 2017-04-18 | $9.13 | $9.16 | $9.08 | $9.16 | $5.43 | 36,496 |
| 2017-04-17 | $9.20 | $9.20 | $9.14 | $9.15 | $5.43 | 31,301 |
| 2017-04-13 | $9.13 | $9.17 | $9.11 | $9.17 | $5.44 | 29,519 |
| 2017-04-12 | $9.14 | $9.15 | $9.07 | $9.13 | $5.41 | 28,266 |
| 2017-04-11 | $9.14 | $9.15 | $9.04 | $9.11 | $5.40 | 27,919 |
| 2017-04-10 | $9.04 | $9.15 | $9.02 | $9.15 | $5.43 | 37,847 |
| 2017-04-07 | $9.09 | $9.12 | $8.99 | $9.07 | $5.38 | 22,402 |
| 2017-04-06 | $9.09 | $9.09 | $9.04 | $9.06 | $5.37 | 17,531 |
| 2017-04-05 | $9.06 | $9.09 | $9.01 | $9.05 | $5.37 | 20,530 |
| 2017-04-04 | $9.15 | $9.15 | $8.96 | $9.01 | $5.34 | 41,003 |
| 2017-04-03 | $9.08 | $9.13 | $9.06 | $9.11 | $5.40 | 42,415 |
| 2017-03-31 | $9.02 | $9.09 | $8.96 | $9.09 | $5.39 | 43,391 |
| 2017-03-30 | $8.94 | $9.01 | $8.90 | $9.01 | $5.34 | 43,400 |
| 2017-03-29 | $8.91 | $8.91 | $8.85 | $8.90 | $5.28 | 23,459 |
| 2017-03-28 | $8.85 | $8.90 | $8.85 | $8.87 | $5.26 | 31,683 |
| 2017-03-27 | $8.80 | $8.87 | $8.80 | $8.80 | $5.22 | 10,338 |
| 2017-03-24 | $8.81 | $8.88 | $8.81 | $8.81 | $5.22 | 23,073 |
| 2017-03-23 | $8.79 | $8.85 | $8.75 | $8.82 | $5.23 | 23,238 |
| 2017-03-22 | $8.87 | $8.88 | $8.72 | $8.75 | $5.19 | 42,895 |
| 2017-03-21 | $8.94 | $8.95 | $8.81 | $8.81 | $5.22 | 47,007 |
| 2017-03-20 | $8.82 | $8.93 | $8.78 | $8.87 | $5.26 | 58,269 |
| 2017-03-17 | $8.75 | $8.84 | $8.69 | $8.80 | $5.22 | 46,708 |
| 2017-03-16 | $8.66 | $8.77 | $8.62 | $8.72 | $5.17 | 73,350 |
| 2017-03-15 | $8.51 | $8.65 | $8.51 | $8.58 | $5.09 | 55,128 |
| 2017-03-14 | $8.74 | $8.84 | $8.47 | $8.53 | $5.06 | 66,268 |
| 2017-03-13 | $8.77 | $8.87 | $8.70 | $8.70 | $5.16 | 62,010 |
| 2017-03-10 | $8.81 | $8.81 | $8.69 | $8.79 | $5.21 | 51,835 |
| 2017-03-09 | $8.98 | $9.01 | $8.62 | $8.69 | $5.15 | 100,347 |
| 2017-03-08 | $9.19 | $9.19 | $9.05 | $9.05 | $5.23 | 44,242 |
| 2017-03-07 | $9.05 | $9.22 | $9.02 | $9.13 | $5.28 | 62,209 |
| 2017-03-06 | $9.10 | $9.13 | $8.96 | $9.10 | $5.26 | 39,845 |
| 2017-03-03 | $9.05 | $9.14 | $8.95 | $9.14 | $5.29 | 48,905 |
| 2017-03-02 | $9.12 | $9.23 | $9.04 | $9.10 | $5.26 | 64,702 |
| 2017-03-01 | $9.37 | $9.37 | $9.10 | $9.20 | $5.32 | 136,777 |
| 2017-02-28 | $9.10 | $9.24 | $9.01 | $9.19 | $5.31 | 114,494 |
| 2017-02-27 | $9.41 | $9.48 | $9.06 | $9.14 | $5.29 | 210,051 |
| 2017-02-24 | $9.50 | $9.63 | $9.20 | $9.49 | $5.49 | 250,823 |
| 2017-02-23 | $10.11 | $10.19 | $10.04 | $10.15 | $5.87 | 33,762 |
| 2017-02-22 | $10.06 | $10.15 | $10.02 | $10.09 | $5.84 | 44,008 |
| 2017-02-21 | $10.05 | $10.12 | $10.03 | $10.09 | $5.84 | 41,790 |
| 2017-02-17 | $10.11 | $10.12 | $10.09 | $10.10 | $5.84 | 34,479 |
| 2017-02-16 | $10.00 | $10.10 | $10.00 | $10.10 | $5.84 | 16,111 |
| 2017-02-15 | $9.98 | $10.11 | $9.98 | $10.05 | $5.81 | 38,433 |
| 2017-02-14 | $9.98 | $10.05 | $9.98 | $10.01 | $5.79 | 28,671 |
| 2017-02-13 | $10.12 | $10.12 | $10.00 | $10.03 | $5.80 | 31,714 |
| 2017-02-10 | $10.12 | $10.12 | $9.95 | $10.08 | $5.83 | 77,065 |
| 2017-02-09 | $10.05 | $10.09 | $10.00 | $10.04 | $5.81 | 57,653 |
| 2017-02-08 | $9.96 | $10.05 | $9.90 | $10.00 | $5.78 | 37,851 |
| 2017-02-07 | $9.84 | $10.02 | $9.84 | $10.00 | $5.78 | 47,022 |
| 2017-02-06 | $9.76 | $9.97 | $9.75 | $9.87 | $5.71 | 61,253 |
| 2017-02-03 | $9.72 | $9.91 | $9.69 | $9.82 | $5.68 | 21,276 |
| 2017-02-02 | $9.66 | $9.78 | $9.66 | $9.76 | $5.65 | 31,366 |
| 2017-02-01 | $9.82 | $9.91 | $9.66 | $9.66 | $5.59 | 78,663 |
| 2017-01-31 | $9.82 | $10.01 | $9.73 | $9.77 | $5.65 | 69,691 |
| 2017-01-30 | $9.81 | $9.94 | $9.73 | $9.79 | $5.66 | 29,523 |
| 2017-01-27 | $9.66 | $9.90 | $9.66 | $9.81 | $5.67 | 34,895 |
| 2017-01-26 | $9.86 | $9.91 | $9.62 | $9.65 | $5.58 | 60,664 |
| 2017-01-25 | $9.95 | $10.02 | $9.85 | $9.86 | $5.70 | 36,976 |
| 2017-01-24 | $9.93 | $9.98 | $9.88 | $9.88 | $5.71 | 52,735 |
| 2017-01-23 | $9.90 | $9.94 | $9.90 | $9.93 | $5.74 | 20,507 |
| 2017-01-20 | $10.00 | $10.04 | $9.93 | $9.93 | $5.74 | 36,449 |
| 2017-01-19 | $9.99 | $10.03 | $9.98 | $10.03 | $5.80 | 31,427 |
| 2017-01-18 | $10.07 | $10.10 | $9.95 | $10.04 | $5.81 | 22,035 |
| 2017-01-17 | $10.07 | $10.16 | $9.96 | $10.11 | $5.85 | 36,596 |
| 2017-01-13 | $9.97 | $10.12 | $9.96 | $10.10 | $5.84 | 19,361 |
| 2017-01-12 | $10.10 | $10.10 | $9.95 | $10.02 | $5.80 | 12,809 |
| 2017-01-11 | $9.98 | $10.12 | $9.88 | $10.12 | $5.85 | 38,967 |
| 2017-01-10 | $9.95 | $10.05 | $9.84 | $10.04 | $5.81 | 41,418 |
| 2017-01-09 | $10.00 | $10.09 | $9.85 | $9.97 | $5.77 | 12,617 |
| 2017-01-06 | $9.93 | $10.05 | $9.87 | $10.03 | $5.80 | 31,410 |
| 2017-01-05 | $9.92 | $10.08 | $9.86 | $9.87 | $5.71 | 43,354 |
| 2017-01-04 | $10.00 | $10.01 | $9.87 | $9.99 | $5.78 | 20,233 |
| 2017-01-03 | $9.82 | $9.98 | $9.77 | $9.97 | $5.77 | 25,649 |
| 2016-12-30 | $9.96 | $10.10 | $9.72 | $9.73 | $5.63 | 66,075 |
| 2016-12-29 | $9.85 | $10.00 | $9.81 | $9.81 | $5.67 | 39,173 |
| 2016-12-28 | $10.04 | $10.09 | $9.89 | $9.91 | $5.73 | 47,098 |
| 2016-12-27 | $9.97 | $10.16 | $9.94 | $10.12 | $5.85 | 37,580 |
| 2016-12-23 | $10.00 | $10.07 | $9.84 | $9.87 | $5.71 | 16,077 |
| 2016-12-22 | $9.92 | $10.04 | $9.85 | $10.04 | $5.81 | 31,163 |
| 2016-12-21 | $9.78 | $9.90 | $9.72 | $9.86 | $5.70 | 29,650 |
| 2016-12-20 | $9.77 | $9.81 | $9.70 | $9.75 | $5.64 | 36,070 |
| 2016-12-19 | $9.65 | $9.77 | $9.65 | $9.70 | $5.61 | 36,456 |
| 2016-12-16 | $9.74 | $9.85 | $9.63 | $9.70 | $5.61 | 36,966 |
| 2016-12-15 | $9.75 | $9.84 | $9.68 | $9.74 | $5.63 | 50,876 |
| 2016-12-14 | $10.01 | $10.02 | $9.76 | $9.82 | $5.68 | 63,007 |
| 2016-12-13 | $9.95 | $10.10 | $9.91 | $10.08 | $5.83 | 38,432 |
| 2016-12-12 | $10.04 | $10.04 | $9.90 | $9.97 | $5.77 | 13,906 |
| 2016-12-09 | $9.95 | $10.05 | $9.82 | $10.04 | $5.81 | 25,744 |
| 2016-12-08 | $10.06 | $10.06 | $9.85 | $9.97 | $5.77 | 41,069 |
| 2016-12-07 | $10.25 | $10.42 | $10.16 | $10.37 | $5.81 | 43,547 |
| 2016-12-06 | $10.18 | $10.30 | $10.12 | $10.30 | $5.77 | 26,069 |
| 2016-12-05 | $10.30 | $10.31 | $10.16 | $10.25 | $5.74 | 27,791 |
| 2016-12-02 | $10.24 | $10.39 | $10.05 | $10.20 | $5.72 | 30,286 |
| 2016-12-01 | $10.39 | $10.41 | $10.17 | $10.23 | $5.73 | 28,174 |
| 2016-11-30 | $10.49 | $10.59 | $10.33 | $10.38 | $5.82 | 37,810 |
| 2016-11-29 | $10.40 | $10.55 | $10.27 | $10.54 | $5.91 | 41,239 |
| 2016-11-28 | $10.27 | $10.57 | $10.27 | $10.41 | $5.83 | 31,073 |
| 2016-11-25 | $10.25 | $10.35 | $10.24 | $10.27 | $5.76 | 3,646 |
| 2016-11-23 | $10.32 | $10.35 | $10.19 | $10.30 | $5.77 | 17,460 |
| 2016-11-22 | $9.96 | $10.40 | $9.96 | $10.36 | $5.81 | 49,659 |
| 2016-11-21 | $9.73 | $10.11 | $9.73 | $10.00 | $5.60 | 29,555 |
| 2016-11-18 | $9.64 | $9.96 | $9.64 | $9.71 | $5.44 | 42,280 |
| 2016-11-17 | $9.89 | $10.04 | $9.51 | $9.67 | $5.42 | 138,803 |
| 2016-11-16 | $9.88 | $10.03 | $9.81 | $9.83 | $5.51 | 38,800 |
| 2016-11-15 | $9.90 | $9.97 | $9.90 | $9.92 | $5.56 | 39,347 |
| 2016-11-14 | $10.10 | $10.17 | $9.94 | $9.94 | $5.57 | 34,110 |
| 2016-11-11 | $10.10 | $10.17 | $10.10 | $10.11 | $5.67 | 10,174 |
| 2016-11-10 | $10.17 | $10.25 | $10.10 | $10.13 | $5.68 | 60,473 |
| 2016-11-09 | $10.05 | $10.28 | $10.00 | $10.21 | $5.72 | 73,263 |
| 2016-11-08 | $10.14 | $10.22 | $10.14 | $10.16 | $5.69 | 12,706 |
| 2016-11-07 | $10.16 | $10.36 | $10.10 | $10.19 | $5.71 | 25,826 |
| 2016-11-04 | $10.04 | $10.35 | $10.01 | $10.05 | $5.63 | 47,716 |
| 2016-11-03 | $10.13 | $10.15 | $10.05 | $10.09 | $5.65 | 26,648 |
| 2016-11-02 | $10.25 | $10.25 | $10.13 | $10.16 | $5.69 | 46,826 |
| 2016-11-01 | $10.35 | $10.40 | $10.27 | $10.30 | $5.77 | 20,729 |
| 2016-10-31 | $10.39 | $10.40 | $10.34 | $10.35 | $5.80 | 15,195 |
| 2016-10-28 | $10.69 | $10.69 | $10.27 | $10.43 | $5.85 | 32,051 |
| 2016-10-27 | $10.70 | $10.77 | $10.68 | $10.69 | $5.99 | 14,684 |
| 2016-10-26 | $10.68 | $10.72 | $10.62 | $10.69 | $5.99 | 10,165 |
| 2016-10-25 | $10.70 | $10.73 | $10.63 | $10.73 | $6.01 | 22,900 |
| 2016-10-24 | $10.62 | $10.69 | $10.55 | $10.64 | $5.96 | 20,760 |
| 2016-10-21 | $10.44 | $10.60 | $10.43 | $10.50 | $5.88 | 17,610 |
| 2016-10-20 | $10.43 | $10.51 | $10.34 | $10.41 | $5.83 | 8,545 |
| 2016-10-19 | $10.35 | $10.51 | $10.35 | $10.48 | $5.87 | 39,293 |
| 2016-10-18 | $10.44 | $10.48 | $10.30 | $10.38 | $5.82 | 13,652 |
| 2016-10-17 | $10.47 | $10.56 | $10.36 | $10.38 | $5.82 | 37,048 |
| 2016-10-14 | $10.48 | $10.67 | $10.44 | $10.47 | $5.87 | 26,216 |
| 2016-10-13 | $10.45 | $10.66 | $10.44 | $10.47 | $5.87 | 22,580 |
| 2016-10-12 | $10.49 | $10.66 | $10.48 | $10.55 | $5.91 | 18,563 |
| 2016-10-11 | $10.71 | $10.71 | $10.45 | $10.53 | $5.90 | 18,038 |
| 2016-10-10 | $10.60 | $10.79 | $10.60 | $10.79 | $6.05 | 33,221 |
| 2016-10-07 | $10.69 | $10.78 | $10.52 | $10.62 | $5.95 | 29,080 |
| 2016-10-06 | $10.76 | $10.78 | $10.70 | $10.73 | $6.01 | 9,831 |
| 2016-10-05 | $10.91 | $10.93 | $10.83 | $10.84 | $6.07 | 11,471 |
| 2016-10-04 | $10.81 | $10.99 | $10.72 | $10.96 | $6.14 | 30,012 |
| 2016-10-03 | $10.98 | $10.98 | $10.75 | $10.87 | $6.09 | 25,496 |
| 2016-09-30 | $11.00 | $11.10 | $10.89 | $10.93 | $6.13 | 43,135 |
| 2016-09-29 | $10.84 | $11.07 | $10.70 | $10.80 | $6.05 | 23,060 |
| 2016-09-28 | $11.04 | $11.04 | $10.76 | $10.84 | $6.08 | 12,407 |
| 2016-09-27 | $10.96 | $11.13 | $10.87 | $11.02 | $6.18 | 33,906 |
| 2016-09-26 | $10.89 | $10.97 | $10.71 | $10.89 | $6.10 | 45,561 |
| 2016-09-23 | $10.74 | $11.06 | $10.64 | $11.04 | $6.19 | 33,052 |
| 2016-09-22 | $10.78 | $10.97 | $10.68 | $10.80 | $6.05 | 33,223 |
| 2016-09-21 | $10.59 | $10.86 | $10.59 | $10.81 | $6.06 | 29,990 |
| 2016-09-20 | $10.51 | $10.74 | $10.47 | $10.60 | $5.94 | 25,540 |
| 2016-09-19 | $10.35 | $10.50 | $10.35 | $10.48 | $5.87 | 12,595 |
| 2016-09-16 | $10.21 | $10.33 | $10.18 | $10.30 | $5.77 | 30,374 |
| 2016-09-15 | $10.33 | $10.36 | $10.25 | $10.33 | $5.79 | 15,842 |
| 2016-09-14 | $10.32 | $10.47 | $10.20 | $10.21 | $5.72 | 50,977 |
| 2016-09-13 | $10.65 | $10.70 | $10.29 | $10.36 | $5.81 | 47,497 |
| 2016-09-12 | $10.69 | $10.74 | $10.46 | $10.73 | $6.02 | 58,786 |
| 2016-09-09 | $10.98 | $10.98 | $10.75 | $10.75 | $6.02 | 33,404 |
| 2016-09-08 | $10.96 | $11.24 | $10.90 | $11.11 | $6.23 | 53,094 |
| 2016-09-07 | $11.24 | $11.37 | $11.20 | $11.36 | $6.19 | 81,033 |
| 2016-09-06 | $11.14 | $11.30 | $11.06 | $11.21 | $6.11 | 83,464 |
| 2016-09-02 | $10.95 | $11.23 | $10.95 | $11.04 | $6.01 | 83,545 |
| 2016-09-01 | $10.97 | $11.00 | $10.89 | $10.99 | $5.99 | 39,660 |
| 2016-08-31 | $10.78 | $10.95 | $10.77 | $10.92 | $5.95 | 28,446 |
| 2016-08-30 | $10.77 | $10.95 | $10.74 | $10.83 | $5.90 | 44,853 |
| 2016-08-29 | $10.82 | $10.87 | $10.74 | $10.85 | $5.91 | 29,387 |
| 2016-08-26 | $10.89 | $10.95 | $10.80 | $10.88 | $5.93 | 34,505 |
| 2016-08-25 | $10.62 | $10.95 | $10.58 | $10.95 | $5.97 | 43,195 |
| 2016-08-24 | $10.78 | $10.85 | $10.67 | $10.69 | $5.82 | 50,800 |
| 2016-08-23 | $10.64 | $10.88 | $10.64 | $10.81 | $5.89 | 35,535 |
| 2016-08-22 | $10.56 | $10.66 | $10.53 | $10.63 | $5.79 | 17,413 |
| 2016-08-19 | $10.54 | $10.68 | $10.54 | $10.68 | $5.82 | 17,173 |
| 2016-08-18 | $10.52 | $10.84 | $10.52 | $10.65 | $5.80 | 27,924 |
| 2016-08-17 | $10.74 | $10.75 | $10.51 | $10.59 | $5.77 | 82,004 |
| 2016-08-16 | $10.80 | $10.89 | $10.76 | $10.80 | $5.88 | 18,023 |
| 2016-08-15 | $10.96 | $10.96 | $10.68 | $10.80 | $5.88 | 41,527 |
| 2016-08-12 | $10.71 | $11.00 | $10.63 | $10.85 | $5.91 | 94,436 |
| 2016-08-11 | $10.62 | $10.85 | $10.48 | $10.76 | $5.86 | 39,267 |
| 2016-08-10 | $10.55 | $10.64 | $10.46 | $10.57 | $5.76 | 51,979 |
| 2016-08-09 | $10.29 | $10.69 | $10.29 | $10.60 | $5.77 | 72,851 |
| 2016-08-08 | $10.15 | $10.30 | $10.13 | $10.29 | $5.61 | 61,715 |
| 2016-08-05 | $9.95 | $10.10 | $9.93 | $10.05 | $5.47 | 44,674 |
| 2016-08-04 | $9.99 | $10.10 | $9.95 | $9.97 | $5.43 | 31,855 |
| 2016-08-03 | $9.99 | $10.10 | $9.91 | $10.04 | $5.47 | 30,610 |
| 2016-08-02 | $10.04 | $10.14 | $10.01 | $10.03 | $5.46 | 37,900 |
| 2016-08-01 | $10.07 | $10.14 | $9.99 | $10.08 | $5.49 | 24,913 |
| 2016-07-29 | $10.02 | $10.14 | $9.98 | $10.14 | $5.52 | 19,336 |
| 2016-07-28 | $9.94 | $10.11 | $9.90 | $10.08 | $5.49 | 27,698 |
| 2016-07-27 | $9.96 | $10.07 | $9.81 | $10.04 | $5.47 | 55,018 |
| 2016-07-26 | $10.18 | $10.24 | $9.95 | $10.04 | $5.47 | 88,479 |
| 2016-07-25 | $10.16 | $10.22 | $10.16 | $10.22 | $5.57 | 9,100 |
| 2016-07-22 | $10.13 | $10.23 | $10.13 | $10.23 | $5.57 | 17,452 |
| 2016-07-21 | $10.15 | $10.19 | $10.13 | $10.16 | $5.53 | 7,820 |
| 2016-07-20 | $10.13 | $10.17 | $10.08 | $10.17 | $5.54 | 20,621 |
| 2016-07-19 | $10.07 | $10.29 | $10.05 | $10.17 | $5.54 | 26,589 |
| 2016-07-18 | $10.03 | $10.16 | $10.02 | $10.15 | $5.53 | 24,403 |
| 2016-07-15 | $10.03 | $10.10 | $10.01 | $10.04 | $5.47 | 25,297 |
| 2016-07-14 | $10.05 | $10.23 | $10.01 | $10.10 | $5.50 | 40,419 |
| 2016-07-13 | $10.09 | $10.23 | $10.02 | $10.15 | $5.53 | 29,307 |
| 2016-07-12 | $10.30 | $10.30 | $10.10 | $10.13 | $5.52 | 21,282 |
| 2016-07-11 | $10.40 | $10.49 | $10.04 | $10.22 | $5.57 | 65,041 |
| 2016-07-08 | $10.73 | $10.73 | $10.33 | $10.40 | $5.67 | 45,279 |
| 2016-07-07 | $10.28 | $10.48 | $10.22 | $10.48 | $5.71 | 26,624 |
| 2016-07-06 | $10.30 | $10.48 | $10.20 | $10.36 | $5.64 | 32,269 |
| 2016-07-05 | $10.51 | $10.70 | $10.36 | $10.41 | $5.67 | 45,624 |
| 2016-07-01 | $10.50 | $10.69 | $10.46 | $10.61 | $5.78 | 51,480 |
| 2016-06-30 | $10.70 | $10.76 | $10.29 | $10.34 | $5.63 | 45,001 |
| 2016-06-29 | $10.18 | $10.45 | $10.11 | $10.45 | $5.69 | 21,029 |
| 2016-06-28 | $10.14 | $10.34 | $10.05 | $10.18 | $5.55 | 65,283 |
| 2016-06-27 | $10.02 | $10.07 | $9.78 | $9.91 | $5.40 | 57,436 |
| 2016-06-24 | $9.40 | $10.11 | $9.40 | $10.01 | $5.45 | 59,611 |
| 2016-06-23 | $10.27 | $10.29 | $10.00 | $10.01 | $5.45 | 55,511 |
| 2016-06-22 | $10.09 | $10.34 | $10.09 | $10.19 | $5.55 | 19,295 |
| 2016-06-21 | $9.96 | $10.23 | $9.94 | $10.17 | $5.54 | 29,890 |
| 2016-06-20 | $9.91 | $10.16 | $9.91 | $10.00 | $5.45 | 43,549 |
| 2016-06-17 | $10.10 | $10.21 | $9.78 | $9.90 | $5.39 | 70,170 |
| 2016-06-16 | $10.18 | $10.28 | $9.94 | $10.08 | $5.49 | 58,772 |
| 2016-06-15 | $10.30 | $10.39 | $10.08 | $10.15 | $5.53 | 54,490 |
| 2016-06-14 | $10.30 | $10.40 | $10.30 | $10.31 | $5.62 | 20,284 |
| 2016-06-13 | $10.30 | $10.48 | $10.29 | $10.33 | $5.63 | 23,462 |
| 2016-06-10 | $10.60 | $10.62 | $10.33 | $10.33 | $5.63 | 61,527 |
| 2016-06-09 | $10.46 | $10.66 | $10.37 | $10.63 | $5.79 | 72,123 |
| 2016-06-08 | $10.70 | $10.84 | $10.68 | $10.81 | $5.72 | 52,141 |
| 2016-06-07 | $10.71 | $10.75 | $10.65 | $10.70 | $5.66 | 39,771 |
| 2016-06-06 | $10.33 | $10.70 | $10.33 | $10.70 | $5.66 | 59,363 |
| 2016-06-03 | $10.14 | $10.33 | $10.12 | $10.33 | $5.46 | 32,827 |
| 2016-06-02 | $10.06 | $10.29 | $10.06 | $10.23 | $5.41 | 46,462 |
| 2016-06-01 | $10.14 | $10.37 | $10.06 | $10.07 | $5.33 | 43,235 |
| 2016-05-31 | $10.25 | $10.44 | $10.00 | $10.12 | $5.35 | 96,927 |
| 2016-05-27 | $10.37 | $10.44 | $10.22 | $10.24 | $5.42 | 21,272 |
| 2016-05-26 | $10.39 | $10.56 | $10.36 | $10.42 | $5.51 | 25,774 |
| 2016-05-25 | $10.50 | $10.62 | $10.41 | $10.42 | $5.51 | 52,882 |
| 2016-05-24 | $10.52 | $10.65 | $10.48 | $10.53 | $5.57 | 31,025 |
| 2016-05-23 | $10.40 | $10.65 | $10.35 | $10.57 | $5.59 | 86,059 |
| 2016-05-20 | $10.29 | $10.45 | $10.23 | $10.35 | $5.47 | 26,088 |
| 2016-05-19 | $10.19 | $10.34 | $10.15 | $10.30 | $5.45 | 32,600 |
| 2016-05-18 | $10.20 | $10.25 | $10.15 | $10.19 | $5.39 | 26,488 |
| 2016-05-17 | $10.29 | $10.31 | $10.20 | $10.20 | $5.39 | 23,236 |
| 2016-05-16 | $10.23 | $10.35 | $10.23 | $10.27 | $5.43 | 38,465 |
| 2016-05-13 | $10.21 | $10.37 | $10.21 | $10.29 | $5.44 | 7,056 |
| 2016-05-12 | $10.29 | $10.34 | $10.21 | $10.23 | $5.41 | 18,453 |
| 2016-05-11 | $10.20 | $10.38 | $10.20 | $10.29 | $5.44 | 40,989 |
| 2016-05-10 | $10.24 | $10.32 | $10.21 | $10.21 | $5.40 | 26,280 |
| 2016-05-09 | $10.27 | $10.40 | $10.23 | $10.23 | $5.41 | 47,381 |
| 2016-05-06 | $10.20 | $10.37 | $10.20 | $10.27 | $5.43 | 34,430 |
| 2016-05-05 | $10.36 | $10.38 | $10.24 | $10.26 | $5.43 | 52,705 |
| 2016-05-04 | $10.25 | $10.33 | $10.24 | $10.24 | $5.42 | 35,814 |
| 2016-05-03 | $10.24 | $10.37 | $10.20 | $10.26 | $5.43 | 29,080 |
| 2016-05-02 | $10.24 | $10.35 | $10.23 | $10.30 | $5.45 | 20,020 |
| 2016-04-29 | $10.44 | $10.48 | $10.20 | $10.22 | $5.40 | 44,318 |
| 2016-04-28 | $10.16 | $10.49 | $10.16 | $10.40 | $5.50 | 76,561 |
| 2016-04-27 | $10.32 | $10.44 | $10.20 | $10.20 | $5.39 | 68,657 |
| 2016-04-26 | $10.40 | $10.46 | $10.32 | $10.32 | $5.46 | 20,682 |
| 2016-04-25 | $10.51 | $10.59 | $10.30 | $10.45 | $5.53 | 31,389 |
| 2016-04-22 | $10.64 | $10.67 | $10.50 | $10.57 | $5.59 | 52,082 |
| 2016-04-21 | $10.55 | $10.72 | $10.53 | $10.60 | $5.61 | 22,695 |
| 2016-04-20 | $10.63 | $10.70 | $10.55 | $10.55 | $5.58 | 30,631 |
| 2016-04-19 | $10.64 | $10.85 | $10.60 | $10.64 | $5.63 | 40,113 |
| 2016-04-18 | $10.57 | $10.77 | $10.57 | $10.68 | $5.65 | 18,940 |
| 2016-04-15 | $10.55 | $10.68 | $10.55 | $10.58 | $5.60 | 16,315 |
| 2016-04-14 | $10.63 | $10.67 | $10.54 | $10.60 | $5.61 | 12,526 |
| 2016-04-13 | $10.68 | $10.74 | $10.65 | $10.69 | $5.65 | 20,240 |
| 2016-04-12 | $10.64 | $10.71 | $10.64 | $10.66 | $5.64 | 19,647 |
| 2016-04-11 | $10.66 | $10.72 | $10.52 | $10.69 | $5.65 | 35,018 |
| 2016-04-08 | $10.61 | $10.74 | $10.54 | $10.68 | $5.65 | 56,513 |
| 2016-04-07 | $10.57 | $10.62 | $10.47 | $10.50 | $5.55 | 32,736 |
| 2016-04-06 | $10.72 | $10.82 | $10.53 | $10.62 | $5.62 | 24,784 |
| 2016-04-05 | $10.72 | $10.79 | $10.72 | $10.73 | $5.67 | 18,872 |
| 2016-04-04 | $10.92 | $10.94 | $10.76 | $10.80 | $5.71 | 17,116 |
| 2016-04-01 | $10.86 | $10.95 | $10.86 | $10.93 | $5.78 | 18,208 |
| 2016-03-31 | $10.95 | $10.95 | $10.76 | $10.86 | $5.74 | 34,171 |
| 2016-03-30 | $10.76 | $10.94 | $10.76 | $10.94 | $5.79 | 35,687 |
| 2016-03-29 | $10.82 | $10.89 | $10.75 | $10.77 | $5.70 | 20,093 |
| 2016-03-28 | $10.83 | $10.90 | $10.81 | $10.86 | $5.74 | 37,830 |
| 2016-03-24 | $10.72 | $10.85 | $10.72 | $10.75 | $5.68 | 32,786 |
| 2016-03-23 | $10.82 | $10.82 | $10.71 | $10.73 | $5.67 | 23,940 |
| 2016-03-22 | $10.62 | $10.82 | $10.52 | $10.79 | $5.71 | 18,465 |
| 2016-03-21 | $10.69 | $10.80 | $10.66 | $10.72 | $5.67 | 48,013 |
| 2016-03-18 | $10.69 | $10.80 | $10.66 | $10.75 | $5.68 | 25,503 |
| 2016-03-17 | $10.65 | $10.80 | $10.55 | $10.67 | $5.64 | 26,963 |
| 2016-03-16 | $10.75 | $10.90 | $10.57 | $10.73 | $5.67 | 49,692 |
| 2016-03-15 | $10.68 | $10.85 | $10.42 | $10.85 | $5.74 | 99,827 |
| 2016-03-14 | $10.73 | $10.89 | $10.69 | $10.80 | $5.71 | 50,869 |
| 2016-03-11 | $10.80 | $10.83 | $10.67 | $10.68 | $5.65 | 54,523 |
| 2016-03-10 | $11.00 | $11.00 | $10.77 | $10.77 | $5.70 | 15,768 |
| 2016-03-09 | $11.05 | $11.10 | $10.95 | $10.98 | $5.81 | 24,495 |
| 2016-03-08 | $11.01 | $11.30 | $10.85 | $11.27 | $5.79 | 51,163 |
| 2016-03-07 | $11.14 | $11.15 | $10.98 | $11.08 | $5.69 | 31,039 |
| 2016-03-04 | $11.00 | $11.18 | $10.96 | $11.10 | $5.70 | 19,316 |
| 2016-03-03 | $10.72 | $11.00 | $10.66 | $11.00 | $5.65 | 72,191 |
| 2016-03-02 | $10.68 | $10.75 | $10.65 | $10.67 | $5.48 | 14,969 |
| 2016-03-01 | $10.54 | $10.75 | $10.54 | $10.65 | $5.47 | 15,684 |
| 2016-02-29 | $10.44 | $10.74 | $10.44 | $10.53 | $5.41 | 46,392 |
| 2016-02-26 | $10.64 | $10.72 | $10.40 | $10.49 | $5.39 | 36,255 |
| 2016-02-25 | $10.50 | $10.68 | $10.40 | $10.56 | $5.43 | 21,602 |
| 2016-02-24 | $10.50 | $10.70 | $10.34 | $10.49 | $5.39 | 55,972 |
| 2016-02-23 | $10.73 | $10.73 | $10.54 | $10.54 | $5.42 | 46,326 |
| 2016-02-22 | $10.91 | $10.93 | $10.74 | $10.74 | $5.52 | 28,734 |
| 2016-02-19 | $10.80 | $10.91 | $10.75 | $10.83 | $5.57 | 19,920 |
| 2016-02-18 | $10.76 | $10.79 | $10.63 | $10.73 | $5.51 | 17,847 |
| 2016-02-17 | $10.75 | $10.93 | $10.69 | $10.81 | $5.55 | 31,788 |
| 2016-02-16 | $10.67 | $10.74 | $10.44 | $10.71 | $5.50 | 24,898 |
| 2016-02-12 | $10.39 | $10.56 | $10.23 | $10.49 | $5.39 | 26,847 |
| 2016-02-11 | $10.36 | $10.41 | $10.18 | $10.37 | $5.33 | 27,793 |
| 2016-02-10 | $10.37 | $10.63 | $10.26 | $10.57 | $5.43 | 15,831 |
| 2016-02-09 | $9.98 | $10.28 | $9.98 | $10.28 | $5.28 | 25,484 |
| 2016-02-08 | $10.40 | $10.40 | $9.99 | $10.06 | $5.17 | 46,811 |
| 2016-02-05 | $10.50 | $10.64 | $10.33 | $10.55 | $5.42 | 40,622 |
| 2016-02-04 | $10.48 | $10.58 | $10.28 | $10.57 | $5.43 | 37,093 |
| 2016-02-03 | $10.38 | $10.50 | $10.14 | $10.44 | $5.36 | 27,810 |
| 2016-02-02 | $10.37 | $10.37 | $10.16 | $10.31 | $5.30 | 19,923 |
| 2016-02-01 | $9.96 | $10.38 | $9.89 | $10.38 | $5.33 | 44,915 |
| 2016-01-29 | $9.78 | $10.10 | $9.76 | $10.08 | $5.18 | 36,666 |
| 2016-01-28 | $9.75 | $9.84 | $9.58 | $9.69 | $4.98 | 17,552 |
| 2016-01-27 | $9.72 | $9.75 | $9.55 | $9.63 | $4.95 | 29,061 |
| 2016-01-26 | $9.65 | $9.90 | $9.33 | $9.70 | $4.98 | 52,613 |
| 2016-01-25 | $9.87 | $9.87 | $9.50 | $9.65 | $4.96 | 65,948 |
| 2016-01-22 | $9.71 | $9.86 | $9.32 | $9.85 | $5.06 | 32,513 |
| 2016-01-21 | $9.21 | $9.68 | $9.12 | $9.52 | $4.89 | 32,407 |
| 2016-01-20 | $9.10 | $9.33 | $8.93 | $9.24 | $4.75 | 50,097 |
| 2016-01-19 | $9.17 | $9.63 | $9.17 | $9.33 | $4.79 | 70,637 |
| 2016-01-15 | $9.47 | $9.69 | $8.96 | $9.04 | $4.65 | 78,749 |
| 2016-01-14 | $9.67 | $9.79 | $9.32 | $9.74 | $5.00 | 43,604 |
| 2016-01-13 | $9.77 | $9.87 | $9.62 | $9.66 | $4.96 | 26,732 |
| 2016-01-12 | $9.94 | $9.94 | $9.61 | $9.72 | $4.99 | 37,864 |
| 2016-01-11 | $9.99 | $10.07 | $9.86 | $9.89 | $5.08 | 16,837 |
| 2016-01-08 | $10.06 | $10.16 | $9.83 | $9.90 | $5.09 | 24,635 |
| 2016-01-07 | $9.93 | $10.10 | $9.89 | $10.00 | $5.14 | 14,263 |
| 2016-01-06 | $9.97 | $10.13 | $9.94 | $10.10 | $5.19 | 25,117 |
| 2016-01-05 | $10.13 | $10.22 | $9.97 | $10.08 | $5.18 | 19,211 |
| 2016-01-04 | $10.08 | $10.17 | $9.78 | $10.07 | $5.17 | 52,633 |
| 2015-12-31 | $10.10 | $10.32 | $10.00 | $10.23 | $5.26 | 52,571 |
| 2015-12-30 | $9.90 | $10.13 | $9.85 | $10.04 | $5.16 | 44,018 |
| 2015-12-29 | $9.77 | $10.23 | $9.77 | $9.95 | $5.11 | 44,831 |
| 2015-12-28 | $10.02 | $10.28 | $9.72 | $9.72 | $4.99 | 76,558 |
| 2015-12-24 | $10.09 | $10.09 | $9.91 | $9.91 | $5.09 | 12,183 |
| 2015-12-23 | $9.94 | $10.15 | $9.94 | $10.06 | $5.17 | 40,350 |
| 2015-12-22 | $9.86 | $10.07 | $9.77 | $9.96 | $5.12 | 33,932 |
| 2015-12-21 | $10.34 | $10.34 | $9.84 | $9.86 | $5.07 | 34,490 |
| 2015-12-18 | $10.47 | $10.49 | $10.22 | $10.29 | $5.29 | 37,962 |
| 2015-12-17 | $10.64 | $10.65 | $10.44 | $10.54 | $5.42 | 48,699 |
| 2015-12-16 | $10.34 | $10.65 | $10.26 | $10.58 | $5.44 | 47,255 |
| 2015-12-15 | $10.20 | $10.33 | $9.92 | $10.33 | $5.31 | 66,125 |
| 2015-12-14 | $9.83 | $10.22 | $9.67 | $10.20 | $5.24 | 88,534 |
| 2015-12-11 | $10.01 | $10.11 | $9.71 | $9.87 | $5.07 | 61,672 |
| 2015-12-10 | $10.34 | $10.35 | $10.16 | $10.16 | $5.22 | 28,380 |
| 2015-12-09 | $10.31 | $10.73 | $10.27 | $10.34 | $5.31 | 76,402 |
| 2015-12-08 | $10.55 | $10.57 | $10.31 | $10.55 | $5.26 | 56,350 |
| 2015-12-07 | $10.63 | $10.64 | $10.39 | $10.60 | $5.28 | 76,935 |
| 2015-12-04 | $10.41 | $10.74 | $10.41 | $10.63 | $5.30 | 40,110 |
| 2015-12-03 | $10.33 | $10.41 | $10.25 | $10.40 | $5.18 | 42,619 |
| 2015-12-02 | $10.55 | $10.61 | $10.32 | $10.34 | $5.15 | 86,501 |
| 2015-12-01 | $10.40 | $10.61 | $10.39 | $10.61 | $5.29 | 45,436 |
| 2015-11-30 | $10.39 | $10.59 | $10.35 | $10.41 | $5.19 | 79,389 |
| 2015-11-27 | $10.49 | $10.49 | $10.36 | $10.43 | $5.20 | 14,792 |
| 2015-11-25 | $10.40 | $10.61 | $10.39 | $10.44 | $5.20 | 20,579 |
| 2015-11-24 | $10.58 | $10.58 | $10.34 | $10.41 | $5.19 | 37,970 |
| 2015-11-23 | $10.26 | $10.84 | $10.12 | $10.61 | $5.29 | 246,520 |
| 2015-11-20 | $10.00 | $10.31 | $9.95 | $10.21 | $5.09 | 70,075 |
| 2015-11-19 | $9.83 | $9.98 | $9.71 | $9.97 | $4.97 | 48,284 |
| 2015-11-18 | $9.86 | $9.94 | $9.69 | $9.76 | $4.86 | 117,688 |
| 2015-11-17 | $9.58 | $9.89 | $9.50 | $9.76 | $4.86 | 94,382 |
| 2015-11-16 | $9.26 | $9.64 | $9.20 | $9.58 | $4.77 | 140,627 |
| 2015-11-13 | $9.15 | $9.22 | $9.10 | $9.20 | $4.59 | 26,462 |
| 2015-11-12 | $9.22 | $9.27 | $9.14 | $9.19 | $4.58 | 38,422 |
| 2015-11-11 | $9.49 | $9.52 | $9.15 | $9.23 | $4.60 | 63,186 |
| 2015-11-10 | $9.53 | $9.56 | $9.44 | $9.52 | $4.75 | 59,227 |
| 2015-11-09 | $9.44 | $9.51 | $9.38 | $9.49 | $4.73 | 96,811 |
| 2015-11-06 | $9.55 | $9.55 | $9.44 | $9.48 | $4.73 | 29,479 |
| 2015-11-05 | $9.55 | $9.61 | $9.51 | $9.60 | $4.78 | 42,451 |
| 2015-11-04 | $9.68 | $9.69 | $9.46 | $9.47 | $4.72 | 72,532 |
| 2015-11-03 | $9.58 | $9.74 | $9.56 | $9.68 | $4.82 | 65,223 |
| 2015-11-02 | $9.50 | $9.65 | $9.50 | $9.65 | $4.81 | 40,011 |
| 2015-10-30 | $9.49 | $9.56 | $9.45 | $9.51 | $4.74 | 53,043 |
| 2015-10-29 | $9.43 | $9.52 | $9.42 | $9.42 | $4.70 | 29,707 |
| 2015-10-28 | $9.59 | $9.62 | $9.52 | $9.52 | $4.75 | 42,342 |
| 2015-10-27 | $9.74 | $9.77 | $9.55 | $9.56 | $4.76 | 53,677 |
| 2015-10-26 | $9.77 | $9.81 | $9.72 | $9.78 | $4.87 | 32,810 |
| 2015-10-23 | $9.65 | $9.89 | $9.65 | $9.77 | $4.87 | 82,083 |
| 2015-10-22 | $9.52 | $9.65 | $9.45 | $9.64 | $4.80 | 64,178 |
| 2015-10-21 | $9.54 | $9.57 | $9.45 | $9.45 | $4.71 | 64,311 |
| 2015-10-20 | $9.53 | $9.65 | $9.45 | $9.48 | $4.73 | 48,018 |
| 2015-10-19 | $9.46 | $9.58 | $9.45 | $9.54 | $4.76 | 43,725 |
| 2015-10-16 | $9.34 | $9.50 | $9.34 | $9.46 | $4.72 | 73,492 |
| 2015-10-15 | $9.33 | $9.40 | $9.27 | $9.40 | $4.69 | 128,300 |
| 2015-10-14 | $9.42 | $9.44 | $9.22 | $9.23 | $4.60 | 72,243 |
| 2015-10-13 | $9.40 | $9.47 | $9.37 | $9.40 | $4.69 | 24,087 |
| 2015-10-12 | $9.50 | $9.62 | $9.44 | $9.46 | $4.72 | 73,947 |
| 2015-10-09 | $9.46 | $9.55 | $9.43 | $9.53 | $4.75 | 40,683 |
| 2015-10-08 | $9.32 | $9.47 | $9.28 | $9.41 | $4.69 | 34,565 |
| 2015-10-07 | $9.44 | $9.50 | $9.25 | $9.32 | $4.65 | 72,839 |
| 2015-10-06 | $9.36 | $9.46 | $9.30 | $9.34 | $4.66 | 22,324 |
| 2015-10-05 | $9.34 | $9.40 | $9.33 | $9.38 | $4.68 | 32,220 |
| 2015-10-02 | $9.24 | $9.35 | $9.24 | $9.30 | $4.64 | 31,178 |
| 2015-10-01 | $9.34 | $9.38 | $9.28 | $9.34 | $4.66 | 35,312 |
| 2015-09-30 | $9.24 | $9.28 | $9.20 | $9.28 | $4.63 | 33,714 |
| 2015-09-29 | $9.10 | $9.17 | $9.00 | $9.10 | $4.54 | 14,254 |
| 2015-09-28 | $9.31 | $9.31 | $9.03 | $9.10 | $4.54 | 38,030 |
| 2015-09-25 | $9.31 | $9.39 | $9.19 | $9.31 | $4.64 | 35,126 |
| 2015-09-24 | $9.17 | $9.22 | $9.13 | $9.21 | $4.59 | 29,055 |
| 2015-09-23 | $9.33 | $9.35 | $9.19 | $9.22 | $4.60 | 33,954 |
| 2015-09-22 | $9.31 | $9.41 | $9.27 | $9.38 | $4.68 | 27,228 |
| 2015-09-21 | $9.56 | $9.56 | $9.44 | $9.44 | $4.71 | 36,713 |
| 2015-09-18 | $9.45 | $9.59 | $9.45 | $9.47 | $4.72 | 55,207 |
| 2015-09-17 | $9.58 | $9.58 | $9.43 | $9.46 | $4.72 | 36,363 |
| 2015-09-16 | $9.51 | $9.57 | $9.50 | $9.56 | $4.76 | 19,941 |
| 2015-09-15 | $9.41 | $9.50 | $9.39 | $9.45 | $4.71 | 43,854 |
| 2015-09-14 | $9.43 | $9.46 | $9.35 | $9.35 | $4.66 | 25,808 |
| 2015-09-11 | $9.38 | $9.46 | $9.36 | $9.44 | $4.71 | 12,946 |
| 2015-09-10 | $9.39 | $9.47 | $9.39 | $9.45 | $4.71 | 48,114 |
| 2015-09-09 | $9.59 | $9.60 | $9.42 | $9.43 | $4.70 | 26,875 |
| 2015-09-08 | $9.73 | $9.82 | $9.73 | $9.79 | $4.72 | 37,035 |
| 2015-09-04 | $9.59 | $9.73 | $9.55 | $9.73 | $4.69 | 33,859 |
| 2015-09-03 | $9.53 | $9.69 | $9.53 | $9.66 | $4.66 | 35,758 |
| 2015-09-02 | $9.54 | $9.60 | $9.42 | $9.59 | $4.62 | 49,201 |
| 2015-09-01 | $9.37 | $9.54 | $9.36 | $9.36 | $4.51 | 43,323 |
| 2015-08-31 | $9.52 | $9.60 | $9.51 | $9.58 | $4.62 | 18,808 |
| 2015-08-28 | $9.55 | $9.65 | $9.53 | $9.53 | $4.59 | 57,995 |
| 2015-08-27 | $9.57 | $9.66 | $9.49 | $9.59 | $4.62 | 68,055 |
| 2015-08-26 | $9.32 | $9.60 | $9.32 | $9.49 | $4.57 | 65,741 |
| 2015-08-25 | $9.24 | $9.43 | $9.19 | $9.34 | $4.50 | 75,343 |
| 2015-08-24 | $8.84 | $9.31 | $8.38 | $9.05 | $4.36 | 93,555 |
| 2015-08-21 | $9.39 | $9.47 | $9.19 | $9.28 | $4.47 | 59,224 |
| 2015-08-20 | $9.42 | $9.53 | $9.40 | $9.42 | $4.54 | 14,968 |
| 2015-08-19 | $9.54 | $9.60 | $9.40 | $9.50 | $4.58 | 34,541 |
| 2015-08-18 | $9.66 | $9.73 | $9.58 | $9.58 | $4.62 | 32,009 |
| 2015-08-17 | $9.70 | $9.75 | $9.65 | $9.67 | $4.66 | 36,100 |
| 2015-08-14 | $9.73 | $9.78 | $9.70 | $9.72 | $4.69 | 39,291 |
| 2015-08-13 | $9.71 | $9.78 | $9.70 | $9.72 | $4.69 | 14,771 |
| 2015-08-12 | $9.66 | $9.76 | $9.62 | $9.75 | $4.70 | 59,781 |
| 2015-08-11 | $9.78 | $9.81 | $9.69 | $9.70 | $4.68 | 25,303 |
| 2015-08-10 | $9.82 | $9.86 | $9.73 | $9.85 | $4.75 | 43,753 |
| 2015-08-07 | $9.75 | $9.98 | $9.72 | $9.79 | $4.72 | 33,423 |
| 2015-08-06 | $9.76 | $9.90 | $9.76 | $9.77 | $4.71 | 31,812 |
| 2015-08-05 | $9.62 | $9.77 | $9.62 | $9.73 | $4.69 | 40,812 |
| 2015-08-04 | $9.66 | $9.70 | $9.61 | $9.61 | $4.63 | 11,170 |
| 2015-08-03 | $9.62 | $9.69 | $9.60 | $9.65 | $4.65 | 37,140 |
| 2015-07-31 | $9.74 | $9.77 | $9.63 | $9.65 | $4.65 | 47,226 |
| 2015-07-30 | $9.67 | $9.75 | $9.65 | $9.66 | $4.66 | 21,193 |
| 2015-07-29 | $9.61 | $9.69 | $9.59 | $9.67 | $4.66 | 24,902 |
| 2015-07-28 | $9.43 | $9.63 | $9.43 | $9.59 | $4.62 | 39,764 |
| 2015-07-27 | $9.50 | $9.56 | $9.36 | $9.41 | $4.54 | 43,736 |
| 2015-07-24 | $9.73 | $9.81 | $9.42 | $9.56 | $4.61 | 141,637 |
| 2015-07-23 | $9.83 | $9.88 | $9.64 | $9.73 | $4.69 | 54,416 |
| 2015-07-22 | $9.82 | $9.91 | $9.78 | $9.79 | $4.72 | 30,869 |
| 2015-07-21 | $9.81 | $9.92 | $9.80 | $9.89 | $4.77 | 37,117 |
| 2015-07-20 | $9.95 | $9.97 | $9.83 | $9.86 | $4.75 | 41,418 |
| 2015-07-17 | $10.02 | $10.04 | $9.91 | $9.94 | $4.79 | 74,175 |
| 2015-07-16 | $10.03 | $10.07 | $10.00 | $10.01 | $4.83 | 43,095 |
| 2015-07-15 | $9.97 | $10.03 | $9.96 | $10.03 | $4.84 | 33,814 |
| 2015-07-14 | $10.05 | $10.09 | $9.95 | $9.98 | $4.81 | 59,218 |
| 2015-07-13 | $9.96 | $10.07 | $9.96 | $10.02 | $4.83 | 58,487 |
| 2015-07-10 | $9.92 | $9.99 | $9.91 | $9.92 | $4.78 | 60,055 |
| 2015-07-09 | $10.06 | $10.06 | $9.89 | $9.92 | $4.78 | 33,690 |
| 2015-07-08 | $9.90 | $9.94 | $9.88 | $9.90 | $4.77 | 12,284 |
| 2015-07-07 | $9.98 | $9.99 | $9.85 | $9.99 | $4.82 | 32,586 |
| 2015-07-06 | $9.99 | $10.01 | $9.88 | $10.01 | $4.83 | 53,721 |
| 2015-07-02 | $10.16 | $10.19 | $10.02 | $10.06 | $4.85 | 40,810 |
| 2015-07-01 | $10.12 | $10.22 | $10.06 | $10.13 | $4.88 | 31,183 |
| 2015-06-30 | $10.15 | $10.15 | $9.86 | $10.08 | $4.86 | 88,138 |
| 2015-06-29 | $10.07 | $10.16 | $10.01 | $10.05 | $4.84 | 63,440 |
| 2015-06-26 | $10.44 | $10.45 | $10.15 | $10.21 | $4.92 | 102,887 |
| 2015-06-25 | $10.63 | $10.63 | $10.46 | $10.47 | $5.05 | 57,342 |
| 2015-06-24 | $10.62 | $10.66 | $10.47 | $10.52 | $5.07 | 44,565 |
John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY) News Headlines
Recent John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY) News
Similar Companies to John Hancock TaxAdvantaged Global Shareholder Yield Fund (HTY) 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 | -- | -- | -- |