Liberty All-Star Equity Fund (USA) Exchange: NYSE
Data as of Aug. 22, 2025
$6.77 ($0.05) 0.74%
Liberty All-Star Equity Fund - Daily Information
Click for more stock information on Liberty All-Star Equity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.75 |
| Previous Close | $6.77 |
| High | $6.79 |
| Low | $6.64 |
| Adjusted Open | $6.75 |
| Previous Adjusted Close | $6.77 |
| Adjusted High | $6.79 |
| Adjusted Low | $6.64 |
About Liberty All-Star Equity Fund (USA)
Liberty All-Star Equity Fund
Invest in Liberty All-Star Equity Fund (USA)
Historical Stock Data for Liberty All-Star Equity Fund (USA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.75 | $6.79 | $6.64 | $6.77 | $6.77 | 811,816 |
| 2025-06-26 | $6.70 | $6.74 | $6.70 | $6.72 | $6.72 | 550,277 |
| 2025-06-25 | $6.70 | $6.73 | $6.68 | $6.70 | $6.70 | 549,545 |
| 2025-06-24 | $6.65 | $6.68 | $6.63 | $6.68 | $6.68 | 743,901 |
| 2025-06-23 | $6.54 | $6.60 | $6.51 | $6.59 | $6.59 | 928,433 |
| 2025-06-20 | $6.60 | $6.62 | $6.53 | $6.54 | $6.54 | 734,567 |
| 2025-06-18 | $6.62 | $6.67 | $6.60 | $6.60 | $6.60 | 699,909 |
| 2025-06-17 | $6.71 | $6.71 | $6.62 | $6.62 | $6.62 | 535,482 |
| 2025-06-16 | $6.73 | $6.74 | $6.66 | $6.71 | $6.71 | 621,308 |
| 2025-06-13 | $6.70 | $6.73 | $6.66 | $6.69 | $6.69 | 1,070,589 |
| 2025-06-12 | $6.71 | $6.74 | $6.71 | $6.73 | $6.73 | 624,875 |
| 2025-06-11 | $6.78 | $6.78 | $6.71 | $6.75 | $6.75 | 674,090 |
| 2025-06-10 | $6.75 | $6.78 | $6.73 | $6.78 | $6.78 | 1,022,174 |
| 2025-06-09 | $6.75 | $6.75 | $6.69 | $6.72 | $6.72 | 570,164 |
| 2025-06-06 | $6.68 | $6.75 | $6.68 | $6.74 | $6.74 | 765,396 |
| 2025-06-05 | $6.68 | $6.71 | $6.65 | $6.66 | $6.66 | 692,844 |
| 2025-06-04 | $6.65 | $6.71 | $6.64 | $6.68 | $6.68 | 669,256 |
| 2025-06-03 | $6.64 | $6.69 | $6.62 | $6.67 | $6.67 | 743,794 |
| 2025-06-02 | $6.62 | $6.68 | $6.58 | $6.67 | $6.67 | 693,222 |
| 2025-05-30 | $6.59 | $6.64 | $6.56 | $6.62 | $6.62 | 708,455 |
| 2025-05-29 | $6.63 | $6.68 | $6.59 | $6.63 | $6.63 | 750,527 |
| 2025-05-28 | $6.66 | $6.69 | $6.61 | $6.61 | $6.61 | 624,236 |
| 2025-05-27 | $6.61 | $6.67 | $6.60 | $6.66 | $6.66 | 476,507 |
| 2025-05-23 | $6.58 | $6.58 | $6.51 | $6.55 | $6.55 | 718,834 |
| 2025-05-22 | $6.60 | $6.64 | $6.57 | $6.62 | $6.62 | 608,863 |
| 2025-05-21 | $6.68 | $6.72 | $6.59 | $6.60 | $6.60 | 1,186,480 |
| 2025-05-20 | $6.66 | $6.71 | $6.65 | $6.69 | $6.69 | 605,029 |
| 2025-05-19 | $6.64 | $6.68 | $6.64 | $6.65 | $6.65 | 978,491 |
| 2025-05-16 | $6.69 | $6.72 | $6.65 | $6.72 | $6.72 | 704,980 |
| 2025-05-15 | $6.66 | $6.70 | $6.63 | $6.66 | $6.66 | 421,516 |
| 2025-05-14 | $6.70 | $6.70 | $6.65 | $6.69 | $6.69 | 585,844 |
| 2025-05-13 | $6.66 | $6.72 | $6.66 | $6.69 | $6.69 | 660,633 |
| 2025-05-12 | $6.64 | $6.68 | $6.61 | $6.66 | $6.66 | 813,608 |
| 2025-05-09 | $6.51 | $6.54 | $6.47 | $6.52 | $6.52 | 404,328 |
| 2025-05-08 | $6.53 | $6.54 | $6.42 | $6.52 | $6.52 | 742,856 |
| 2025-05-07 | $6.49 | $6.51 | $6.42 | $6.44 | $6.44 | 544,067 |
| 2025-05-06 | $6.43 | $6.48 | $6.41 | $6.46 | $6.46 | 548,450 |
| 2025-05-05 | $6.41 | $6.49 | $6.40 | $6.46 | $6.46 | 689,250 |
| 2025-05-02 | $6.46 | $6.49 | $6.41 | $6.47 | $6.47 | 758,110 |
| 2025-05-01 | $6.43 | $6.48 | $6.41 | $6.43 | $6.43 | 731,028 |
| 2025-04-30 | $6.28 | $6.37 | $6.20 | $6.37 | $6.37 | 676,619 |
| 2025-04-29 | $6.24 | $6.35 | $6.24 | $6.32 | $6.32 | 531,995 |
| 2025-04-28 | $6.28 | $6.31 | $6.21 | $6.28 | $6.28 | 744,788 |
| 2025-04-25 | $6.27 | $6.30 | $6.25 | $6.30 | $6.30 | 677,857 |
| 2025-04-24 | $6.17 | $6.27 | $6.16 | $6.27 | $6.27 | 540,721 |
| 2025-04-23 | $6.20 | $6.28 | $6.14 | $6.15 | $6.15 | 628,200 |
| 2025-04-22 | $5.98 | $6.06 | $5.98 | $6.06 | $6.06 | 589,255 |
| 2025-04-21 | $6.00 | $6.05 | $5.85 | $5.90 | $5.90 | 1,163,732 |
| 2025-04-17 | $6.10 | $6.14 | $6.05 | $6.10 | $6.10 | 1,096,107 |
| 2025-04-16 | $6.37 | $6.40 | $6.15 | $6.22 | $6.07 | 1,010,392 |
| 2025-04-15 | $6.39 | $6.44 | $6.35 | $6.39 | $6.24 | 712,081 |
| 2025-04-14 | $6.43 | $6.44 | $6.32 | $6.34 | $6.19 | 604,590 |
| 2025-04-11 | $6.21 | $6.36 | $6.16 | $6.32 | $6.17 | 656,919 |
| 2025-04-10 | $6.36 | $6.36 | $6.09 | $6.26 | $6.11 | 1,104,350 |
| 2025-04-09 | $5.90 | $6.39 | $5.88 | $6.38 | $6.23 | 1,917,765 |
| 2025-04-08 | $6.09 | $6.27 | $5.87 | $5.94 | $5.80 | 1,829,390 |
| 2025-04-07 | $5.75 | $6.04 | $5.64 | $5.91 | $5.77 | 2,970,434 |
| 2025-04-04 | $6.30 | $6.30 | $6.03 | $6.06 | $5.91 | 2,387,012 |
| 2025-04-03 | $6.41 | $6.48 | $6.39 | $6.40 | $6.25 | 1,230,985 |
| 2025-04-02 | $6.56 | $6.65 | $6.53 | $6.60 | $6.44 | 481,637 |
| 2025-04-01 | $6.59 | $6.62 | $6.55 | $6.60 | $6.44 | 717,060 |
| 2025-03-31 | $6.49 | $6.58 | $6.40 | $6.55 | $6.39 | 1,270,585 |
| 2025-03-28 | $6.65 | $6.67 | $6.51 | $6.54 | $6.38 | 775,099 |
| 2025-03-27 | $6.68 | $6.68 | $6.62 | $6.65 | $6.49 | 587,000 |
| 2025-03-26 | $6.72 | $6.74 | $6.62 | $6.67 | $6.51 | 605,317 |
| 2025-03-25 | $6.75 | $6.77 | $6.68 | $6.68 | $6.52 | 1,021,499 |
| 2025-03-24 | $6.72 | $6.76 | $6.69 | $6.71 | $6.55 | 876,272 |
| 2025-03-21 | $6.65 | $6.67 | $6.61 | $6.64 | $6.48 | 308,502 |
| 2025-03-20 | $6.65 | $6.70 | $6.65 | $6.69 | $6.53 | 533,452 |
| 2025-03-19 | $6.60 | $6.71 | $6.59 | $6.65 | $6.49 | 772,421 |
| 2025-03-18 | $6.63 | $6.63 | $6.55 | $6.58 | $6.42 | 595,832 |
| 2025-03-17 | $6.50 | $6.63 | $6.49 | $6.59 | $6.43 | 1,101,769 |
| 2025-03-14 | $6.45 | $6.54 | $6.44 | $6.52 | $6.36 | 816,608 |
| 2025-03-13 | $6.54 | $6.54 | $6.37 | $6.41 | $6.26 | 1,264,041 |
| 2025-03-12 | $6.53 | $6.56 | $6.48 | $6.52 | $6.36 | 792,215 |
| 2025-03-11 | $6.48 | $6.56 | $6.42 | $6.48 | $6.32 | 1,407,702 |
| 2025-03-10 | $6.64 | $6.70 | $6.43 | $6.49 | $6.33 | 1,711,568 |
| 2025-03-07 | $6.60 | $6.69 | $6.58 | $6.67 | $6.67 | 1,007,380 |
| 2025-03-06 | $6.67 | $6.71 | $6.60 | $6.63 | $6.63 | 972,176 |
| 2025-03-05 | $6.76 | $6.80 | $6.65 | $6.71 | $6.71 | 1,545,931 |
| 2025-03-04 | $6.77 | $6.83 | $6.67 | $6.74 | $6.74 | 1,257,402 |
| 2025-03-03 | $6.96 | $6.98 | $6.78 | $6.83 | $6.83 | 804,278 |
| 2025-02-28 | $6.82 | $6.94 | $6.76 | $6.93 | $6.93 | 755,485 |
| 2025-02-27 | $6.96 | $6.96 | $6.81 | $6.82 | $6.82 | 806,684 |
| 2025-02-26 | $6.93 | $6.99 | $6.90 | $6.92 | $6.92 | 483,140 |
| 2025-02-25 | $6.95 | $6.96 | $6.88 | $6.92 | $6.92 | 673,245 |
| 2025-02-24 | $7.00 | $7.01 | $6.91 | $6.93 | $6.93 | 1,046,577 |
| 2025-02-21 | $7.06 | $7.06 | $6.97 | $7.01 | $7.01 | 592,944 |
| 2025-02-20 | $7.05 | $7.07 | $7.02 | $7.04 | $7.04 | 540,205 |
| 2025-02-19 | $7.04 | $7.09 | $7.03 | $7.07 | $7.07 | 416,426 |
| 2025-02-18 | $7.06 | $7.09 | $7.05 | $7.07 | $7.07 | 536,526 |
| 2025-02-14 | $7.07 | $7.10 | $7.05 | $7.07 | $7.07 | 541,170 |
| 2025-02-13 | $7.05 | $7.08 | $7.01 | $7.07 | $7.07 | 518,526 |
| 2025-02-12 | $7.04 | $7.07 | $6.94 | $7.06 | $7.06 | 675,684 |
| 2025-02-11 | $7.05 | $7.07 | $7.02 | $7.06 | $7.06 | 414,513 |
| 2025-02-10 | $7.04 | $7.07 | $7.04 | $7.05 | $7.05 | 375,329 |
| 2025-02-07 | $7.09 | $7.12 | $7.03 | $7.03 | $7.03 | 530,755 |
| 2025-02-06 | $7.12 | $7.13 | $7.09 | $7.10 | $7.10 | 379,866 |
| 2025-02-05 | $7.11 | $7.12 | $7.02 | $7.12 | $7.12 | 489,348 |
| 2025-02-04 | $7.05 | $7.09 | $7.05 | $7.09 | $7.09 | 391,384 |
| 2025-02-03 | $7.01 | $7.10 | $6.92 | $7.05 | $7.05 | 996,154 |
| 2025-01-31 | $7.13 | $7.20 | $7.11 | $7.12 | $7.12 | 699,593 |
| 2025-01-30 | $7.15 | $7.17 | $7.10 | $7.16 | $7.16 | 376,085 |
| 2025-01-29 | $7.19 | $7.20 | $7.10 | $7.15 | $7.15 | 625,174 |
| 2025-01-28 | $7.11 | $7.22 | $7.11 | $7.18 | $7.18 | 760,539 |
| 2025-01-27 | $7.07 | $7.12 | $7.05 | $7.11 | $7.11 | 914,090 |
| 2025-01-24 | $7.13 | $7.18 | $7.11 | $7.17 | $7.17 | 983,475 |
| 2025-01-23 | $7.30 | $7.32 | $7.28 | $7.30 | $7.13 | 783,463 |
| 2025-01-22 | $7.27 | $7.34 | $7.25 | $7.32 | $7.15 | 958,178 |
| 2025-01-21 | $7.21 | $7.26 | $7.17 | $7.26 | $7.09 | 709,547 |
| 2025-01-17 | $7.13 | $7.20 | $7.12 | $7.13 | $6.96 | 795,283 |
| 2025-01-16 | $7.10 | $7.12 | $7.07 | $7.08 | $6.92 | 706,247 |
| 2025-01-15 | $7.01 | $7.10 | $7.01 | $7.09 | $6.93 | 906,678 |
| 2025-01-14 | $6.90 | $6.96 | $6.87 | $6.96 | $6.80 | 805,846 |
| 2025-01-13 | $6.95 | $6.95 | $6.80 | $6.87 | $6.71 | 1,337,961 |
| 2025-01-10 | $7.00 | $7.03 | $6.92 | $6.98 | $6.82 | 823,049 |
| 2025-01-08 | $7.07 | $7.07 | $7.01 | $7.04 | $6.88 | 624,308 |
| 2025-01-07 | $7.10 | $7.13 | $7.00 | $7.05 | $6.89 | 894,945 |
| 2025-01-06 | $7.06 | $7.17 | $7.03 | $7.04 | $6.88 | 819,910 |
| 2025-01-03 | $7.07 | $7.08 | $7.00 | $7.06 | $7.06 | 731,411 |
| 2025-01-02 | $7.05 | $7.05 | $6.95 | $7.00 | $7.00 | 795,342 |
| 2024-12-31 | $7.05 | $7.06 | $6.95 | $6.95 | $6.95 | 626,210 |
| 2024-12-30 | $6.93 | $7.00 | $6.90 | $6.99 | $6.99 | 575,830 |
| 2024-12-27 | $7.07 | $7.08 | $6.96 | $7.00 | $7.00 | 614,951 |
| 2024-12-26 | $7.05 | $7.09 | $7.03 | $7.07 | $7.07 | 431,862 |
| 2024-12-24 | $7.02 | $7.06 | $7.00 | $7.04 | $7.04 | 405,295 |
| 2024-12-23 | $6.95 | $7.02 | $6.90 | $7.02 | $7.02 | 776,790 |
| 2024-12-20 | $6.84 | $6.96 | $6.80 | $6.96 | $6.96 | 780,442 |
| 2024-12-19 | $6.92 | $6.96 | $6.77 | $6.82 | $6.82 | 1,315,141 |
| 2024-12-18 | $7.03 | $7.09 | $6.85 | $6.86 | $6.86 | 902,191 |
| 2024-12-17 | $7.06 | $7.08 | $7.02 | $7.03 | $7.03 | 767,194 |
| 2024-12-16 | $7.14 | $7.16 | $7.10 | $7.10 | $7.10 | 687,087 |
| 2024-12-13 | $7.22 | $7.25 | $7.13 | $7.14 | $7.14 | 827,492 |
| 2024-12-12 | $7.27 | $7.28 | $7.21 | $7.22 | $7.22 | 530,782 |
| 2024-12-11 | $7.28 | $7.29 | $7.26 | $7.29 | $7.29 | 455,440 |
| 2024-12-10 | $7.30 | $7.31 | $7.25 | $7.26 | $7.26 | 452,018 |
| 2024-12-09 | $7.33 | $7.34 | $7.28 | $7.29 | $7.29 | 489,660 |
| 2024-12-06 | $7.35 | $7.35 | $7.30 | $7.33 | $7.33 | 429,407 |
| 2024-12-05 | $7.33 | $7.34 | $7.30 | $7.32 | $7.32 | 455,119 |
| 2024-12-04 | $7.32 | $7.33 | $7.28 | $7.33 | $7.33 | 666,713 |
| 2024-12-03 | $7.29 | $7.31 | $7.26 | $7.30 | $7.30 | 460,247 |
| 2024-12-02 | $7.27 | $7.32 | $7.25 | $7.29 | $7.29 | 625,992 |
| 2024-11-29 | $7.26 | $7.30 | $7.23 | $7.30 | $7.30 | 337,608 |
| 2024-11-27 | $7.29 | $7.29 | $7.22 | $7.28 | $7.28 | 563,231 |
| 2024-11-26 | $7.33 | $7.33 | $7.25 | $7.30 | $7.30 | 453,168 |
| 2024-11-25 | $7.29 | $7.35 | $7.28 | $7.31 | $7.31 | 516,439 |
| 2024-11-22 | $7.20 | $7.29 | $7.19 | $7.29 | $7.29 | 505,804 |
| 2024-11-21 | $7.19 | $7.22 | $7.15 | $7.19 | $7.19 | 496,117 |
| 2024-11-20 | $7.17 | $7.18 | $7.11 | $7.17 | $7.17 | 704,261 |
| 2024-11-19 | $7.08 | $7.17 | $7.07 | $7.17 | $7.17 | 511,518 |
| 2024-11-18 | $7.10 | $7.14 | $7.06 | $7.11 | $7.11 | 749,863 |
| 2024-11-15 | $7.18 | $7.18 | $7.03 | $7.12 | $7.12 | 1,089,677 |
| 2024-11-14 | $7.47 | $7.47 | $7.34 | $7.38 | $7.20 | 610,622 |
| 2024-11-13 | $7.47 | $7.49 | $7.43 | $7.46 | $7.28 | 581,374 |
| 2024-11-12 | $7.42 | $7.47 | $7.41 | $7.45 | $7.27 | 682,556 |
| 2024-11-11 | $7.45 | $7.46 | $7.40 | $7.42 | $7.24 | 464,276 |
| 2024-11-08 | $7.41 | $7.43 | $7.37 | $7.42 | $7.24 | 677,061 |
| 2024-11-07 | $7.33 | $7.40 | $7.29 | $7.40 | $7.22 | 633,857 |
| 2024-11-06 | $7.27 | $7.33 | $7.26 | $7.28 | $7.10 | 945,364 |
| 2024-11-05 | $7.07 | $7.19 | $7.07 | $7.19 | $7.01 | 613,608 |
| 2024-11-04 | $7.03 | $7.06 | $7.00 | $7.04 | $6.87 | 920,168 |
| 2024-11-01 | $7.04 | $7.13 | $7.04 | $7.07 | $6.90 | 535,194 |
| 2024-10-31 | $7.13 | $7.16 | $7.02 | $7.03 | $6.86 | 701,201 |
| 2024-10-30 | $7.18 | $7.19 | $7.13 | $7.14 | $6.96 | 480,396 |
| 2024-10-29 | $7.12 | $7.17 | $7.12 | $7.16 | $6.98 | 401,089 |
| 2024-10-28 | $7.21 | $7.21 | $7.12 | $7.14 | $6.96 | 882,855 |
| 2024-10-25 | $7.20 | $7.26 | $7.19 | $7.21 | $7.03 | 515,153 |
| 2024-10-24 | $7.22 | $7.22 | $7.15 | $7.15 | $6.97 | 479,691 |
| 2024-10-23 | $7.24 | $7.25 | $7.15 | $7.18 | $7.00 | 527,090 |
| 2024-10-22 | $7.26 | $7.26 | $7.21 | $7.24 | $7.06 | 475,833 |
| 2024-10-21 | $7.26 | $7.30 | $7.21 | $7.26 | $7.08 | 728,483 |
| 2024-10-18 | $7.22 | $7.26 | $7.21 | $7.26 | $7.26 | 643,373 |
| 2024-10-17 | $7.31 | $7.32 | $7.15 | $7.18 | $7.18 | 806,820 |
| 2024-10-16 | $7.20 | $7.29 | $7.19 | $7.29 | $7.29 | 594,634 |
| 2024-10-15 | $7.30 | $7.32 | $7.18 | $7.18 | $7.18 | 708,539 |
| 2024-10-14 | $7.25 | $7.30 | $7.23 | $7.30 | $7.30 | 527,459 |
| 2024-10-11 | $7.21 | $7.24 | $7.20 | $7.23 | $7.23 | 410,133 |
| 2024-10-10 | $7.21 | $7.22 | $7.18 | $7.20 | $7.20 | 327,430 |
| 2024-10-09 | $7.15 | $7.22 | $7.14 | $7.22 | $7.22 | 620,319 |
| 2024-10-08 | $7.12 | $7.14 | $7.11 | $7.14 | $7.14 | 611,450 |
| 2024-10-07 | $7.11 | $7.13 | $7.09 | $7.09 | $7.09 | 664,396 |
| 2024-10-04 | $7.15 | $7.15 | $7.11 | $7.13 | $7.13 | 640,073 |
| 2024-10-03 | $7.08 | $7.12 | $7.05 | $7.08 | $7.08 | 665,018 |
| 2024-10-02 | $7.10 | $7.12 | $7.08 | $7.11 | $7.11 | 668,291 |
| 2024-10-01 | $7.10 | $7.12 | $7.03 | $7.10 | $7.10 | 638,901 |
| 2024-09-30 | $7.10 | $7.14 | $7.06 | $7.10 | $7.10 | 571,065 |
| 2024-09-27 | $7.06 | $7.14 | $7.06 | $7.10 | $7.10 | 617,175 |
| 2024-09-26 | $7.06 | $7.06 | $7.02 | $7.06 | $7.06 | 390,038 |
| 2024-09-25 | $7.05 | $7.06 | $7.01 | $7.03 | $7.03 | 422,530 |
| 2024-09-24 | $7.06 | $7.08 | $7.01 | $7.03 | $7.03 | 644,875 |
| 2024-09-23 | $6.96 | $7.06 | $6.96 | $7.06 | $7.06 | 706,391 |
| 2024-09-20 | $7.03 | $7.03 | $6.95 | $6.95 | $6.95 | 666,434 |
| 2024-09-19 | $7.06 | $7.06 | $7.02 | $7.02 | $7.02 | 856,965 |
| 2024-09-18 | $7.00 | $7.03 | $6.97 | $6.97 | $6.97 | 556,755 |
| 2024-09-17 | $7.04 | $7.05 | $6.99 | $7.02 | $7.02 | 606,440 |
| 2024-09-16 | $6.91 | $7.02 | $6.91 | $7.01 | $7.01 | 1,060,363 |
| 2024-09-13 | $6.90 | $6.94 | $6.88 | $6.91 | $6.91 | 448,648 |
| 2024-09-12 | $6.89 | $6.91 | $6.82 | $6.88 | $6.88 | 500,459 |
| 2024-09-11 | $6.79 | $6.87 | $6.73 | $6.87 | $6.87 | 672,882 |
| 2024-09-10 | $6.87 | $6.89 | $6.75 | $6.78 | $6.78 | 570,002 |
| 2024-09-09 | $6.80 | $6.85 | $6.79 | $6.83 | $6.83 | 710,502 |
| 2024-09-06 | $6.82 | $6.84 | $6.73 | $6.75 | $6.75 | 495,289 |
| 2024-09-05 | $6.88 | $6.89 | $6.76 | $6.82 | $6.82 | 677,400 |
| 2024-09-04 | $6.84 | $6.88 | $6.82 | $6.85 | $6.85 | 621,000 |
| 2024-09-03 | $6.95 | $6.98 | $6.80 | $6.84 | $6.84 | 601,686 |
| 2024-08-30 | $6.89 | $6.98 | $6.88 | $6.98 | $6.98 | 754,507 |
| 2024-08-29 | $6.90 | $6.94 | $6.88 | $6.89 | $6.89 | 436,425 |
| 2024-08-28 | $6.95 | $6.95 | $6.85 | $6.89 | $6.89 | 618,634 |
| 2024-08-27 | $6.88 | $6.94 | $6.86 | $6.92 | $6.92 | 400,531 |
| 2024-08-26 | $6.93 | $6.95 | $6.89 | $6.89 | $6.89 | 451,443 |
| 2024-08-23 | $6.81 | $6.91 | $6.81 | $6.91 | $6.91 | 871,063 |
| 2024-08-22 | $6.89 | $6.92 | $6.80 | $6.80 | $6.80 | 576,764 |
| 2024-08-21 | $6.91 | $6.92 | $6.85 | $6.90 | $6.90 | 554,285 |
| 2024-08-20 | $6.87 | $6.91 | $6.87 | $6.89 | $6.89 | 476,246 |
| 2024-08-19 | $6.84 | $6.87 | $6.83 | $6.87 | $6.87 | 399,131 |
| 2024-08-16 | $6.80 | $6.86 | $6.79 | $6.86 | $6.86 | 427,507 |
| 2024-08-15 | $6.79 | $6.84 | $6.78 | $6.82 | $6.82 | 475,531 |
| 2024-08-14 | $6.79 | $6.80 | $6.71 | $6.72 | $6.72 | 463,647 |
| 2024-08-13 | $6.72 | $6.76 | $6.69 | $6.75 | $6.75 | 586,971 |
| 2024-08-12 | $6.73 | $6.73 | $6.65 | $6.65 | $6.65 | 576,909 |
| 2024-08-09 | $6.68 | $6.70 | $6.64 | $6.69 | $6.69 | 490,323 |
| 2024-08-08 | $6.58 | $6.65 | $6.53 | $6.65 | $6.65 | 650,287 |
| 2024-08-07 | $6.58 | $6.60 | $6.51 | $6.51 | $6.51 | 843,266 |
| 2024-08-06 | $6.55 | $6.55 | $6.47 | $6.54 | $6.54 | 1,004,913 |
| 2024-08-05 | $6.37 | $6.49 | $6.27 | $6.43 | $6.43 | 1,709,908 |
| 2024-08-02 | $6.63 | $6.66 | $6.53 | $6.63 | $6.63 | 994,461 |
| 2024-08-01 | $6.85 | $6.85 | $6.65 | $6.70 | $6.70 | 651,582 |
| 2024-07-31 | $6.79 | $6.85 | $6.79 | $6.81 | $6.81 | 633,293 |
| 2024-07-30 | $6.79 | $6.80 | $6.67 | $6.76 | $6.76 | 953,178 |
| 2024-07-29 | $6.75 | $6.78 | $6.68 | $6.73 | $6.73 | 776,833 |
| 2024-07-26 | $6.73 | $6.75 | $6.70 | $6.75 | $6.75 | 613,489 |
| 2024-07-25 | $6.64 | $6.76 | $6.63 | $6.66 | $6.66 | 860,810 |
| 2024-07-24 | $6.77 | $6.77 | $6.59 | $6.64 | $6.64 | 1,345,473 |
| 2024-07-23 | $6.74 | $6.80 | $6.70 | $6.78 | $6.78 | 1,014,134 |
| 2024-07-22 | $6.72 | $6.75 | $6.67 | $6.74 | $6.74 | 1,124,433 |
| 2024-07-19 | $6.83 | $6.83 | $6.57 | $6.68 | $6.68 | 3,240,799 |
| 2024-07-18 | $7.09 | $7.09 | $6.95 | $7.01 | $6.83 | 1,030,700 |
| 2024-07-17 | $7.03 | $7.10 | $7.03 | $7.07 | $6.88 | 839,803 |
| 2024-07-16 | $7.08 | $7.11 | $7.04 | $7.10 | $6.91 | 959,823 |
| 2024-07-15 | $7.15 | $7.15 | $7.01 | $7.03 | $6.85 | 1,307,542 |
| 2024-07-12 | $7.03 | $7.23 | $7.03 | $7.11 | $6.92 | 2,683,359 |
| 2024-07-11 | $6.98 | $7.03 | $6.96 | $7.01 | $6.83 | 1,118,223 |
| 2024-07-10 | $6.93 | $6.95 | $6.87 | $6.95 | $6.77 | 633,163 |
| 2024-07-09 | $6.91 | $6.91 | $6.87 | $6.90 | $6.72 | 507,807 |
| 2024-07-08 | $6.88 | $6.91 | $6.85 | $6.89 | $6.71 | 529,408 |
| 2024-07-05 | $6.88 | $6.89 | $6.85 | $6.89 | $6.71 | 436,877 |
| 2024-07-03 | $6.89 | $6.91 | $6.88 | $6.90 | $6.72 | 458,498 |
| 2024-07-02 | $6.81 | $6.88 | $6.80 | $6.88 | $6.70 | 555,493 |
| 2024-07-01 | $6.84 | $6.84 | $6.77 | $6.80 | $6.62 | 716,275 |
| 2024-06-28 | $6.85 | $6.89 | $6.78 | $6.80 | $6.62 | 756,504 |
| 2024-06-27 | $6.81 | $6.84 | $6.80 | $6.84 | $6.66 | 309,639 |
| 2024-06-26 | $6.78 | $6.80 | $6.76 | $6.80 | $6.62 | 397,248 |
| 2024-06-25 | $6.79 | $6.79 | $6.76 | $6.79 | $6.61 | 491,441 |
| 2024-06-24 | $6.72 | $6.78 | $6.72 | $6.75 | $6.57 | 564,628 |
| 2024-06-21 | $6.70 | $6.74 | $6.70 | $6.72 | $6.54 | 608,384 |
| 2024-06-20 | $6.76 | $6.78 | $6.70 | $6.71 | $6.53 | 828,839 |
| 2024-06-18 | $6.79 | $6.80 | $6.75 | $6.79 | $6.61 | 541,608 |
| 2024-06-17 | $6.76 | $6.79 | $6.74 | $6.76 | $6.58 | 586,958 |
| 2024-06-14 | $6.77 | $6.78 | $6.74 | $6.78 | $6.60 | 391,526 |
| 2024-06-13 | $6.77 | $6.79 | $6.74 | $6.77 | $6.59 | 619,849 |
| 2024-06-12 | $6.78 | $6.82 | $6.74 | $6.77 | $6.59 | 705,412 |
| 2024-06-11 | $6.78 | $6.78 | $6.70 | $6.73 | $6.55 | 306,837 |
| 2024-06-10 | $6.71 | $6.78 | $6.70 | $6.78 | $6.60 | 654,836 |
| 2024-06-07 | $6.70 | $6.73 | $6.68 | $6.72 | $6.54 | 468,246 |
| 2024-06-06 | $6.71 | $6.74 | $6.70 | $6.70 | $6.52 | 484,043 |
| 2024-06-05 | $6.69 | $6.74 | $6.67 | $6.72 | $6.72 | 908,554 |
| 2024-06-04 | $6.69 | $6.69 | $6.66 | $6.69 | $6.69 | 564,697 |
| 2024-06-03 | $6.71 | $6.73 | $6.64 | $6.70 | $6.70 | 950,909 |
| 2024-05-31 | $6.64 | $6.72 | $6.61 | $6.72 | $6.72 | 519,097 |
| 2024-05-30 | $6.65 | $6.67 | $6.61 | $6.63 | $6.63 | 643,035 |
| 2024-05-29 | $6.71 | $6.71 | $6.65 | $6.66 | $6.66 | 461,171 |
| 2024-05-28 | $6.75 | $6.77 | $6.71 | $6.74 | $6.74 | 508,877 |
| 2024-05-24 | $6.70 | $6.79 | $6.70 | $6.78 | $6.78 | 416,232 |
| 2024-05-23 | $6.85 | $6.85 | $6.70 | $6.72 | $6.72 | 589,381 |
| 2024-05-22 | $6.85 | $6.86 | $6.82 | $6.84 | $6.84 | 319,068 |
| 2024-05-21 | $6.83 | $6.84 | $6.81 | $6.84 | $6.84 | 446,627 |
| 2024-05-20 | $6.81 | $6.85 | $6.80 | $6.83 | $6.83 | 628,367 |
| 2024-05-17 | $6.79 | $6.81 | $6.77 | $6.80 | $6.80 | 405,651 |
| 2024-05-16 | $6.85 | $6.86 | $6.78 | $6.80 | $6.80 | 634,610 |
| 2024-05-15 | $6.80 | $6.87 | $6.80 | $6.87 | $6.87 | 519,255 |
| 2024-05-14 | $6.78 | $6.82 | $6.76 | $6.80 | $6.80 | 516,041 |
| 2024-05-13 | $6.83 | $6.85 | $6.78 | $6.79 | $6.79 | 433,212 |
| 2024-05-10 | $6.84 | $6.85 | $6.80 | $6.82 | $6.82 | 574,337 |
| 2024-05-09 | $6.83 | $6.83 | $6.78 | $6.82 | $6.82 | 583,274 |
| 2024-05-08 | $6.76 | $6.79 | $6.74 | $6.79 | $6.79 | 578,120 |
| 2024-05-07 | $6.80 | $6.81 | $6.76 | $6.80 | $6.80 | 567,713 |
| 2024-05-06 | $6.80 | $6.81 | $6.72 | $6.77 | $6.77 | 659,187 |
| 2024-05-03 | $6.77 | $6.78 | $6.71 | $6.78 | $6.78 | 839,069 |
| 2024-05-02 | $6.69 | $6.69 | $6.62 | $6.69 | $6.69 | 627,924 |
| 2024-05-01 | $6.67 | $6.71 | $6.61 | $6.63 | $6.63 | 845,305 |
| 2024-04-30 | $6.68 | $6.74 | $6.66 | $6.67 | $6.67 | 381,216 |
| 2024-04-29 | $6.78 | $6.79 | $6.69 | $6.71 | $6.71 | 611,906 |
| 2024-04-26 | $6.71 | $6.78 | $6.66 | $6.77 | $6.77 | 656,810 |
| 2024-04-25 | $6.67 | $6.69 | $6.60 | $6.65 | $6.65 | 569,807 |
| 2024-04-24 | $6.79 | $6.80 | $6.70 | $6.72 | $6.72 | 675,940 |
| 2024-04-23 | $6.67 | $6.74 | $6.67 | $6.74 | $6.74 | 553,875 |
| 2024-04-22 | $6.54 | $6.64 | $6.54 | $6.64 | $6.64 | 786,163 |
| 2024-04-19 | $6.63 | $6.65 | $6.52 | $6.54 | $6.54 | 879,232 |
| 2024-04-18 | $6.60 | $6.63 | $6.56 | $6.60 | $6.60 | 1,110,525 |
| 2024-04-17 | $6.89 | $6.91 | $6.76 | $6.76 | $6.58 | 1,123,493 |
| 2024-04-16 | $6.88 | $6.89 | $6.78 | $6.83 | $6.65 | 1,273,182 |
| 2024-04-15 | $6.98 | $7.03 | $6.82 | $6.85 | $6.67 | 1,131,262 |
| 2024-04-12 | $7.05 | $7.05 | $6.90 | $6.93 | $6.75 | 890,902 |
| 2024-04-11 | $7.06 | $7.10 | $7.01 | $7.07 | $6.88 | 629,406 |
| 2024-04-10 | $7.06 | $7.07 | $7.01 | $7.04 | $6.85 | 886,173 |
| 2024-04-09 | $7.10 | $7.14 | $7.07 | $7.10 | $6.91 | 731,604 |
| 2024-04-08 | $7.10 | $7.13 | $7.08 | $7.11 | $6.92 | 581,784 |
| 2024-04-05 | $7.08 | $7.12 | $7.05 | $7.08 | $6.89 | 604,213 |
| 2024-04-04 | $7.13 | $7.16 | $7.04 | $7.05 | $6.86 | 764,021 |
| 2024-04-03 | $7.10 | $7.17 | $7.08 | $7.12 | $6.93 | 691,964 |
| 2024-04-02 | $7.12 | $7.14 | $7.01 | $7.10 | $6.91 | 679,455 |
| 2024-04-01 | $7.17 | $7.18 | $7.13 | $7.15 | $6.96 | 641,925 |
| 2024-03-28 | $7.11 | $7.16 | $7.11 | $7.15 | $6.96 | 511,326 |
| 2024-03-27 | $7.10 | $7.13 | $7.08 | $7.13 | $6.94 | 501,867 |
| 2024-03-26 | $7.06 | $7.10 | $7.06 | $7.08 | $6.89 | 869,731 |
| 2024-03-25 | $7.03 | $7.07 | $7.01 | $7.04 | $6.85 | 662,064 |
| 2024-03-22 | $7.01 | $7.06 | $7.00 | $7.03 | $6.84 | 749,840 |
| 2024-03-21 | $7.04 | $7.09 | $7.01 | $7.05 | $6.86 | 991,499 |
| 2024-03-20 | $6.96 | $7.00 | $6.96 | $7.00 | $6.81 | 879,936 |
| 2024-03-19 | $6.93 | $6.95 | $6.90 | $6.95 | $6.77 | 795,263 |
| 2024-03-18 | $6.91 | $6.95 | $6.90 | $6.91 | $6.73 | 859,357 |
| 2024-03-15 | $6.88 | $6.89 | $6.84 | $6.85 | $6.67 | 932,246 |
| 2024-03-14 | $6.93 | $6.93 | $6.85 | $6.88 | $6.70 | 492,210 |
| 2024-03-13 | $6.93 | $6.96 | $6.88 | $6.91 | $6.73 | 825,930 |
| 2024-03-12 | $6.88 | $6.92 | $6.83 | $6.92 | $6.74 | 653,894 |
| 2024-03-11 | $6.82 | $6.85 | $6.81 | $6.83 | $6.65 | 693,058 |
| 2024-03-08 | $6.87 | $6.88 | $6.81 | $6.81 | $6.63 | 617,408 |
| 2024-03-07 | $6.84 | $6.89 | $6.83 | $6.86 | $6.68 | 770,994 |
| 2024-03-06 | $6.77 | $6.82 | $6.75 | $6.81 | $6.63 | 863,843 |
| 2024-03-05 | $6.85 | $6.85 | $6.70 | $6.76 | $6.58 | 1,011,632 |
| 2024-03-04 | $6.83 | $6.85 | $6.81 | $6.85 | $6.67 | 930,949 |
| 2024-03-01 | $6.75 | $6.82 | $6.72 | $6.82 | $6.64 | 977,885 |
| 2024-02-29 | $6.73 | $6.77 | $6.72 | $6.75 | $6.57 | 551,272 |
| 2024-02-28 | $6.70 | $6.73 | $6.70 | $6.72 | $6.54 | 541,803 |
| 2024-02-27 | $6.73 | $6.73 | $6.70 | $6.72 | $6.54 | 578,941 |
| 2024-02-26 | $6.70 | $6.73 | $6.67 | $6.71 | $6.53 | 805,021 |
| 2024-02-23 | $6.72 | $6.73 | $6.69 | $6.71 | $6.53 | 652,245 |
| 2024-02-22 | $6.64 | $6.70 | $6.64 | $6.69 | $6.51 | 855,833 |
| 2024-02-21 | $6.58 | $6.59 | $6.53 | $6.58 | $6.41 | 585,793 |
| 2024-02-20 | $6.59 | $6.59 | $6.54 | $6.57 | $6.40 | 686,398 |
| 2024-02-16 | $6.62 | $6.65 | $6.58 | $6.61 | $6.43 | 653,001 |
| 2024-02-15 | $6.65 | $6.68 | $6.61 | $6.64 | $6.46 | 947,553 |
| 2024-02-14 | $6.62 | $6.65 | $6.58 | $6.64 | $6.46 | 796,666 |
| 2024-02-13 | $6.60 | $6.61 | $6.52 | $6.58 | $6.41 | 1,031,322 |
| 2024-02-12 | $6.68 | $6.69 | $6.63 | $6.65 | $6.47 | 908,168 |
| 2024-02-09 | $6.66 | $6.66 | $6.60 | $6.65 | $6.47 | 810,756 |
| 2024-02-08 | $6.60 | $6.64 | $6.58 | $6.63 | $6.45 | 587,350 |
| 2024-02-07 | $6.61 | $6.68 | $6.58 | $6.62 | $6.62 | 1,001,733 |
| 2024-02-06 | $6.59 | $6.59 | $6.52 | $6.58 | $6.58 | 660,680 |
| 2024-02-05 | $6.61 | $6.61 | $6.48 | $6.55 | $6.55 | 1,114,711 |
| 2024-02-02 | $6.64 | $6.65 | $6.55 | $6.60 | $6.60 | 971,280 |
| 2024-02-01 | $6.63 | $6.67 | $6.60 | $6.66 | $6.66 | 1,161,909 |
| 2024-01-31 | $6.62 | $6.64 | $6.54 | $6.57 | $6.57 | 955,738 |
| 2024-01-30 | $6.59 | $6.65 | $6.57 | $6.62 | $6.62 | 1,169,824 |
| 2024-01-29 | $6.50 | $6.60 | $6.48 | $6.60 | $6.60 | 811,326 |
| 2024-01-26 | $6.48 | $6.50 | $6.47 | $6.50 | $6.50 | 695,464 |
| 2024-01-25 | $6.48 | $6.49 | $6.43 | $6.47 | $6.47 | 553,861 |
| 2024-01-24 | $6.47 | $6.49 | $6.42 | $6.45 | $6.45 | 832,060 |
| 2024-01-23 | $6.47 | $6.47 | $6.40 | $6.44 | $6.44 | 616,612 |
| 2024-01-22 | $6.46 | $6.49 | $6.42 | $6.45 | $6.45 | 730,444 |
| 2024-01-19 | $6.52 | $6.54 | $6.40 | $6.40 | $6.40 | 1,962,637 |
| 2024-01-18 | $6.53 | $6.56 | $6.46 | $6.54 | $6.54 | 1,013,283 |
| 2024-01-17 | $6.64 | $6.67 | $6.60 | $6.67 | $6.50 | 1,208,673 |
| 2024-01-16 | $6.63 | $6.69 | $6.60 | $6.68 | $6.51 | 1,521,578 |
| 2024-01-12 | $6.66 | $6.72 | $6.61 | $6.65 | $6.48 | 1,090,899 |
| 2024-01-11 | $6.59 | $6.64 | $6.54 | $6.64 | $6.47 | 1,648,520 |
| 2024-01-10 | $6.53 | $6.60 | $6.51 | $6.56 | $6.39 | 1,359,029 |
| 2024-01-09 | $6.48 | $6.51 | $6.43 | $6.51 | $6.35 | 1,293,840 |
| 2024-01-08 | $6.37 | $6.47 | $6.34 | $6.47 | $6.31 | 1,146,086 |
| 2024-01-05 | $6.30 | $6.35 | $6.27 | $6.33 | $6.17 | 754,350 |
| 2024-01-04 | $6.28 | $6.33 | $6.27 | $6.29 | $6.13 | 617,820 |
| 2024-01-03 | $6.30 | $6.33 | $6.26 | $6.28 | $6.12 | 816,960 |
| 2024-01-02 | $6.31 | $6.36 | $6.28 | $6.32 | $6.16 | 857,586 |
| 2023-12-29 | $6.45 | $6.46 | $6.36 | $6.38 | $6.22 | 991,360 |
| 2023-12-28 | $6.45 | $6.45 | $6.39 | $6.43 | $6.27 | 749,115 |
| 2023-12-27 | $6.45 | $6.46 | $6.42 | $6.43 | $6.27 | 656,007 |
| 2023-12-26 | $6.41 | $6.46 | $6.38 | $6.44 | $6.28 | 709,361 |
| 2023-12-22 | $6.39 | $6.40 | $6.36 | $6.38 | $6.22 | 818,486 |
| 2023-12-21 | $6.36 | $6.38 | $6.30 | $6.35 | $6.19 | 667,432 |
| 2023-12-20 | $6.41 | $6.42 | $6.29 | $6.31 | $6.15 | 808,622 |
| 2023-12-19 | $6.43 | $6.44 | $6.38 | $6.42 | $6.26 | 930,310 |
| 2023-12-18 | $6.26 | $6.35 | $6.25 | $6.34 | $6.18 | 1,031,832 |
| 2023-12-15 | $6.29 | $6.37 | $6.25 | $6.25 | $6.09 | 998,461 |
| 2023-12-14 | $6.28 | $6.34 | $6.25 | $6.29 | $6.13 | 1,107,024 |
| 2023-12-13 | $6.15 | $6.27 | $6.12 | $6.26 | $6.10 | 1,140,234 |
| 2023-12-12 | $6.08 | $6.13 | $6.05 | $6.13 | $5.97 | 954,386 |
| 2023-12-11 | $6.06 | $6.09 | $6.06 | $6.08 | $5.93 | 964,436 |
| 2023-12-08 | $6.07 | $6.09 | $6.03 | $6.08 | $5.93 | 665,814 |
| 2023-12-07 | $6.09 | $6.09 | $5.98 | $6.07 | $5.92 | 1,645,303 |
| 2023-12-06 | $6.07 | $6.09 | $6.04 | $6.06 | $5.91 | 1,121,831 |
| 2023-12-05 | $6.15 | $6.16 | $5.99 | $6.05 | $5.90 | 1,876,729 |
| 2023-12-04 | $6.12 | $6.18 | $6.12 | $6.15 | $5.99 | 1,251,222 |
| 2023-12-01 | $6.16 | $6.22 | $6.15 | $6.18 | $6.02 | 678,781 |
| 2023-11-30 | $6.16 | $6.17 | $6.11 | $6.17 | $6.01 | 885,156 |
| 2023-11-29 | $6.18 | $6.21 | $6.13 | $6.16 | $6.00 | 640,680 |
| 2023-11-28 | $6.17 | $6.18 | $6.12 | $6.16 | $6.00 | 690,246 |
| 2023-11-27 | $6.16 | $6.18 | $6.11 | $6.15 | $5.99 | 739,272 |
| 2023-11-24 | $6.16 | $6.21 | $6.15 | $6.20 | $6.04 | 341,932 |
| 2023-11-22 | $6.15 | $6.20 | $6.14 | $6.18 | $6.02 | 561,254 |
| 2023-11-21 | $6.18 | $6.19 | $6.11 | $6.14 | $5.98 | 584,209 |
| 2023-11-20 | $6.18 | $6.19 | $6.11 | $6.18 | $6.02 | 702,219 |
| 2023-11-17 | $6.09 | $6.14 | $6.08 | $6.13 | $5.97 | 747,336 |
| 2023-11-16 | $6.11 | $6.14 | $6.05 | $6.14 | $5.98 | 1,246,410 |
| 2023-11-15 | $6.31 | $6.37 | $6.26 | $6.29 | $5.98 | 1,227,918 |
| 2023-11-14 | $6.23 | $6.30 | $6.22 | $6.28 | $5.97 | 1,007,516 |
| 2023-11-13 | $6.15 | $6.19 | $6.14 | $6.16 | $5.86 | 460,380 |
| 2023-11-10 | $6.02 | $6.15 | $6.02 | $6.15 | $5.85 | 632,805 |
| 2023-11-09 | $6.13 | $6.13 | $5.99 | $6.01 | $5.72 | 640,603 |
| 2023-11-08 | $6.12 | $6.13 | $6.05 | $6.09 | $5.79 | 526,439 |
| 2023-11-07 | $6.05 | $6.09 | $6.04 | $6.09 | $5.79 | 675,144 |
| 2023-11-06 | $6.15 | $6.16 | $6.00 | $6.03 | $5.74 | 756,527 |
| 2023-11-03 | $6.06 | $6.17 | $6.06 | $6.13 | $6.13 | 896,518 |
| 2023-11-02 | $6.00 | $6.05 | $5.98 | $6.05 | $6.05 | 681,518 |
| 2023-11-01 | $5.85 | $5.92 | $5.83 | $5.92 | $5.92 | 563,706 |
| 2023-10-31 | $5.78 | $5.85 | $5.77 | $5.83 | $5.83 | 521,704 |
| 2023-10-30 | $5.69 | $5.75 | $5.69 | $5.75 | $5.75 | 513,530 |
| 2023-10-27 | $5.71 | $5.73 | $5.62 | $5.64 | $5.64 | 787,360 |
| 2023-10-26 | $5.74 | $5.77 | $5.70 | $5.71 | $5.71 | 667,847 |
| 2023-10-25 | $5.83 | $5.85 | $5.73 | $5.74 | $5.74 | 816,041 |
| 2023-10-24 | $5.85 | $5.88 | $5.81 | $5.85 | $5.85 | 723,962 |
| 2023-10-23 | $5.90 | $5.95 | $5.76 | $5.79 | $5.79 | 1,624,017 |
| 2023-10-20 | $5.99 | $6.00 | $5.93 | $5.95 | $5.95 | 811,135 |
| 2023-10-19 | $6.06 | $6.07 | $5.96 | $6.00 | $6.00 | 961,664 |
| 2023-10-18 | $6.12 | $6.12 | $6.01 | $6.03 | $6.03 | 854,367 |
| 2023-10-17 | $6.05 | $6.12 | $6.03 | $6.12 | $6.12 | 1,669,327 |
| 2023-10-16 | $5.99 | $6.10 | $5.96 | $6.05 | $6.05 | 2,728,817 |
| 2023-10-13 | $5.93 | $5.95 | $5.85 | $5.86 | $5.86 | 550,755 |
| 2023-10-12 | $5.93 | $5.95 | $5.87 | $5.91 | $5.91 | 676,034 |
| 2023-10-11 | $5.93 | $5.94 | $5.86 | $5.92 | $5.92 | 584,006 |
| 2023-10-10 | $5.90 | $5.97 | $5.89 | $5.94 | $5.94 | 537,597 |
| 2023-10-09 | $5.85 | $5.90 | $5.82 | $5.88 | $5.88 | 480,438 |
| 2023-10-06 | $5.77 | $5.88 | $5.76 | $5.88 | $5.88 | 685,903 |
| 2023-10-05 | $5.81 | $5.85 | $5.77 | $5.78 | $5.78 | 585,377 |
| 2023-10-04 | $5.84 | $5.86 | $5.75 | $5.86 | $5.86 | 813,007 |
| 2023-10-03 | $5.87 | $5.90 | $5.78 | $5.81 | $5.81 | 704,926 |
| 2023-10-02 | $5.93 | $5.94 | $5.87 | $5.89 | $5.89 | 562,939 |
| 2023-09-29 | $5.96 | $5.97 | $5.88 | $5.92 | $5.92 | 802,781 |
| 2023-09-28 | $5.88 | $5.93 | $5.87 | $5.92 | $5.92 | 486,890 |
| 2023-09-27 | $5.94 | $5.95 | $5.83 | $5.90 | $5.90 | 760,313 |
| 2023-09-26 | $5.97 | $5.98 | $5.90 | $5.91 | $5.91 | 615,036 |
| 2023-09-25 | $5.95 | $5.99 | $5.94 | $5.99 | $5.99 | 850,508 |
| 2023-09-22 | $6.00 | $6.00 | $5.95 | $5.97 | $5.97 | 1,026,160 |
| 2023-09-21 | $6.00 | $6.00 | $5.95 | $5.96 | $5.96 | 929,098 |
| 2023-09-20 | $6.04 | $6.09 | $6.01 | $6.02 | $6.02 | 734,180 |
| 2023-09-19 | $6.06 | $6.07 | $5.98 | $6.02 | $6.02 | 813,622 |
| 2023-09-18 | $6.05 | $6.07 | $6.03 | $6.06 | $6.06 | 455,717 |
| 2023-09-15 | $6.10 | $6.11 | $6.03 | $6.03 | $6.03 | 698,729 |
| 2023-09-14 | $6.00 | $6.11 | $5.99 | $6.11 | $6.11 | 1,399,500 |
| 2023-09-13 | $6.01 | $6.03 | $5.93 | $5.96 | $5.96 | 989,567 |
| 2023-09-12 | $6.03 | $6.07 | $5.98 | $6.00 | $6.00 | 896,089 |
| 2023-09-11 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 1,008,264 |
| 2023-09-08 | $6.08 | $6.10 | $6.05 | $6.06 | $6.06 | 547,793 |
| 2023-09-07 | $6.11 | $6.12 | $6.04 | $6.07 | $6.07 | 859,435 |
| 2023-09-06 | $6.19 | $6.20 | $6.08 | $6.13 | $6.13 | 943,475 |
| 2023-09-05 | $6.23 | $6.23 | $6.17 | $6.19 | $6.19 | 893,052 |
| 2023-09-01 | $6.27 | $6.29 | $6.20 | $6.24 | $6.24 | 1,188,501 |
| 2023-08-31 | $6.34 | $6.36 | $6.24 | $6.25 | $6.25 | 1,321,351 |
| 2023-08-30 | $6.32 | $6.37 | $6.29 | $6.32 | $6.32 | 658,718 |
| 2023-08-29 | $6.25 | $6.34 | $6.23 | $6.30 | $6.30 | 628,528 |
| 2023-08-28 | $6.21 | $6.25 | $6.21 | $6.25 | $6.25 | 469,757 |
| 2023-08-25 | $6.20 | $6.24 | $6.15 | $6.21 | $6.21 | 504,790 |
| 2023-08-24 | $6.32 | $6.33 | $6.18 | $6.18 | $6.18 | 639,013 |
| 2023-08-23 | $6.24 | $6.29 | $6.23 | $6.29 | $6.29 | 372,229 |
| 2023-08-22 | $6.24 | $6.25 | $6.20 | $6.21 | $6.21 | 544,583 |
| 2023-08-21 | $6.26 | $6.29 | $6.21 | $6.24 | $6.24 | 534,253 |
| 2023-08-18 | $6.22 | $6.27 | $6.21 | $6.24 | $6.24 | 517,461 |
| 2023-08-17 | $6.37 | $6.37 | $6.22 | $6.26 | $6.26 | 538,346 |
| 2023-08-16 | $6.34 | $6.36 | $6.30 | $6.31 | $6.31 | 462,841 |
| 2023-08-15 | $6.42 | $6.44 | $6.34 | $6.36 | $6.36 | 536,046 |
| 2023-08-14 | $6.42 | $6.45 | $6.41 | $6.44 | $6.44 | 303,890 |
| 2023-08-11 | $6.44 | $6.46 | $6.39 | $6.41 | $6.41 | 440,261 |
| 2023-08-10 | $6.48 | $6.55 | $6.41 | $6.45 | $6.45 | 450,825 |
| 2023-08-09 | $6.49 | $6.52 | $6.42 | $6.44 | $6.44 | 609,384 |
| 2023-08-08 | $6.47 | $6.51 | $6.43 | $6.49 | $6.49 | 569,694 |
| 2023-08-07 | $6.53 | $6.58 | $6.51 | $6.54 | $6.54 | 591,966 |
| 2023-08-04 | $6.57 | $6.57 | $6.47 | $6.50 | $6.50 | 597,102 |
| 2023-08-03 | $6.49 | $6.52 | $6.46 | $6.51 | $6.51 | 460,729 |
| 2023-08-02 | $6.65 | $6.65 | $6.51 | $6.52 | $6.52 | 792,060 |
| 2023-08-01 | $6.70 | $6.72 | $6.65 | $6.69 | $6.69 | 402,250 |
| 2023-07-31 | $6.71 | $6.75 | $6.68 | $6.70 | $6.70 | 666,430 |
| 2023-07-28 | $6.71 | $6.73 | $6.66 | $6.70 | $6.70 | 523,092 |
| 2023-07-27 | $6.73 | $6.77 | $6.63 | $6.66 | $6.66 | 979,911 |
| 2023-07-26 | $6.75 | $6.79 | $6.67 | $6.67 | $6.67 | 1,023,134 |
| 2023-07-25 | $6.71 | $6.77 | $6.70 | $6.76 | $6.76 | 599,047 |
| 2023-07-24 | $6.78 | $6.81 | $6.71 | $6.74 | $6.74 | 883,995 |
| 2023-07-21 | $6.81 | $6.83 | $6.74 | $6.75 | $6.75 | 1,950,119 |
| 2023-07-20 | $6.82 | $6.84 | $6.76 | $6.80 | $6.80 | 1,334,816 |
| 2023-07-19 | $6.91 | $7.04 | $6.88 | $7.00 | $6.84 | 2,244,684 |
| 2023-07-18 | $6.74 | $6.84 | $6.72 | $6.84 | $6.68 | 1,277,264 |
| 2023-07-17 | $6.66 | $6.75 | $6.60 | $6.75 | $6.59 | 1,270,387 |
| 2023-07-14 | $6.68 | $6.68 | $6.61 | $6.63 | $6.48 | 460,217 |
| 2023-07-13 | $6.65 | $6.67 | $6.60 | $6.65 | $6.50 | 527,958 |
| 2023-07-12 | $6.66 | $6.68 | $6.60 | $6.64 | $6.49 | 1,007,038 |
| 2023-07-11 | $6.55 | $6.61 | $6.54 | $6.61 | $6.46 | 927,596 |
| 2023-07-10 | $6.47 | $6.52 | $6.46 | $6.52 | $6.37 | 595,563 |
| 2023-07-07 | $6.37 | $6.49 | $6.37 | $6.46 | $6.31 | 493,675 |
| 2023-07-06 | $6.43 | $6.43 | $6.36 | $6.40 | $6.25 | 406,786 |
| 2023-07-05 | $6.40 | $6.48 | $6.40 | $6.46 | $6.31 | 583,326 |
| 2023-07-03 | $6.48 | $6.48 | $6.44 | $6.48 | $6.33 | 291,906 |
| 2023-06-30 | $6.40 | $6.49 | $6.40 | $6.47 | $6.32 | 847,534 |
| 2023-06-29 | $6.36 | $6.39 | $6.36 | $6.38 | $6.23 | 318,720 |
| 2023-06-28 | $6.33 | $6.37 | $6.32 | $6.36 | $6.21 | 493,143 |
| 2023-06-27 | $6.28 | $6.33 | $6.26 | $6.33 | $6.18 | 542,521 |
| 2023-06-26 | $6.24 | $6.29 | $6.23 | $6.25 | $6.11 | 477,186 |
| 2023-06-23 | $6.28 | $6.30 | $6.23 | $6.27 | $6.13 | 433,875 |
| 2023-06-22 | $6.29 | $6.31 | $6.27 | $6.31 | $6.16 | 403,946 |
| 2023-06-21 | $6.32 | $6.33 | $6.27 | $6.30 | $6.16 | 532,165 |
| 2023-06-20 | $6.31 | $6.34 | $6.24 | $6.31 | $6.16 | 550,130 |
| 2023-06-16 | $6.38 | $6.40 | $6.30 | $6.31 | $6.31 | 704,017 |
| 2023-06-15 | $6.25 | $6.37 | $6.24 | $6.36 | $6.36 | 763,198 |
| 2023-06-14 | $6.25 | $6.28 | $6.20 | $6.23 | $6.23 | 619,360 |
| 2023-06-13 | $6.19 | $6.23 | $6.18 | $6.23 | $6.23 | 628,715 |
| 2023-06-12 | $6.14 | $6.16 | $6.12 | $6.15 | $6.15 | 546,657 |
| 2023-06-09 | $6.17 | $6.19 | $6.12 | $6.14 | $6.14 | 397,338 |
| 2023-06-08 | $6.15 | $6.16 | $6.09 | $6.13 | $6.13 | 483,751 |
| 2023-06-07 | $6.16 | $6.17 | $6.10 | $6.12 | $6.12 | 452,649 |
| 2023-06-06 | $6.07 | $6.15 | $6.07 | $6.13 | $6.13 | 371,016 |
| 2023-06-05 | $6.15 | $6.17 | $6.07 | $6.10 | $6.10 | 479,100 |
| 2023-06-02 | $6.09 | $6.12 | $6.05 | $6.11 | $6.11 | 807,567 |
| 2023-06-01 | $6.00 | $6.02 | $5.95 | $6.01 | $6.01 | 609,963 |
| 2023-05-31 | $5.98 | $5.99 | $5.92 | $5.98 | $5.98 | 611,854 |
| 2023-05-30 | $6.04 | $6.05 | $5.97 | $5.97 | $5.97 | 552,976 |
| 2023-05-26 | $5.97 | $6.00 | $5.95 | $6.00 | $6.00 | 510,284 |
| 2023-05-25 | $5.96 | $5.97 | $5.89 | $5.93 | $5.93 | 573,262 |
| 2023-05-24 | $5.93 | $5.94 | $5.87 | $5.88 | $5.88 | 497,493 |
| 2023-05-23 | $6.03 | $6.05 | $5.93 | $5.96 | $5.96 | 637,215 |
| 2023-05-22 | $6.02 | $6.07 | $6.01 | $6.05 | $6.05 | 546,974 |
| 2023-05-19 | $6.10 | $6.11 | $6.01 | $6.03 | $6.03 | 620,302 |
| 2023-05-18 | $6.03 | $6.07 | $6.01 | $6.07 | $6.07 | 732,673 |
| 2023-05-17 | $5.99 | $6.03 | $5.96 | $6.00 | $6.00 | 517,319 |
| 2023-05-16 | $6.01 | $6.02 | $5.96 | $5.97 | $5.97 | 343,431 |
| 2023-05-15 | $5.96 | $6.01 | $5.95 | $6.01 | $6.01 | 425,704 |
| 2023-05-12 | $6.02 | $6.02 | $5.92 | $5.94 | $5.94 | 483,417 |
| 2023-05-11 | $6.00 | $6.00 | $5.94 | $5.98 | $5.98 | 637,812 |
| 2023-05-10 | $6.00 | $6.03 | $5.95 | $5.98 | $5.98 | 689,042 |
| 2023-05-09 | $5.94 | $5.96 | $5.92 | $5.96 | $5.96 | 387,198 |
| 2023-05-08 | $5.96 | $5.98 | $5.91 | $5.93 | $5.93 | 584,566 |
| 2023-05-05 | $5.89 | $5.99 | $5.89 | $5.95 | $5.95 | 594,574 |
| 2023-05-04 | $5.87 | $5.90 | $5.82 | $5.86 | $5.86 | 665,526 |
| 2023-05-03 | $6.00 | $6.03 | $5.86 | $5.86 | $5.86 | 1,074,148 |
| 2023-05-02 | $6.05 | $6.05 | $5.91 | $5.98 | $5.98 | 550,809 |
| 2023-05-01 | $6.01 | $6.10 | $6.01 | $6.03 | $6.03 | 470,589 |
| 2023-04-28 | $6.00 | $6.05 | $5.99 | $6.04 | $6.04 | 492,024 |
| 2023-04-27 | $5.94 | $5.99 | $5.92 | $5.98 | $5.98 | 564,094 |
| 2023-04-26 | $5.95 | $5.97 | $5.88 | $5.91 | $5.91 | 476,782 |
| 2023-04-25 | $6.07 | $6.08 | $5.91 | $5.91 | $5.91 | 1,056,857 |
| 2023-04-24 | $6.10 | $6.12 | $6.07 | $6.09 | $6.09 | 532,824 |
| 2023-04-21 | $6.10 | $6.13 | $6.07 | $6.10 | $6.10 | 727,719 |
| 2023-04-20 | $6.12 | $6.14 | $6.09 | $6.10 | $6.10 | 559,109 |
| 2023-04-19 | $6.22 | $6.32 | $6.21 | $6.29 | $6.14 | 775,190 |
| 2023-04-18 | $6.28 | $6.32 | $6.28 | $6.31 | $6.16 | 819,787 |
| 2023-04-17 | $6.20 | $6.28 | $6.20 | $6.25 | $6.10 | 435,909 |
| 2023-04-14 | $6.26 | $6.28 | $6.18 | $6.20 | $6.05 | 804,992 |
| 2023-04-13 | $6.24 | $6.31 | $6.20 | $6.26 | $6.11 | 597,153 |
| 2023-04-12 | $6.24 | $6.24 | $6.17 | $6.19 | $6.04 | 778,520 |
| 2023-04-11 | $6.14 | $6.21 | $6.14 | $6.18 | $6.03 | 561,845 |
| 2023-04-10 | $6.04 | $6.15 | $6.04 | $6.12 | $5.97 | 723,079 |
| 2023-04-06 | $6.06 | $6.11 | $6.04 | $6.04 | $6.04 | 661,508 |
| 2023-04-05 | $6.12 | $6.13 | $6.06 | $6.07 | $6.07 | 479,326 |
| 2023-04-04 | $6.25 | $6.25 | $6.12 | $6.13 | $6.13 | 405,566 |
| 2023-04-03 | $6.20 | $6.24 | $6.17 | $6.23 | $6.23 | 541,583 |
| 2023-03-31 | $6.10 | $6.20 | $6.09 | $6.20 | $6.20 | 581,161 |
| 2023-03-30 | $6.10 | $6.11 | $6.06 | $6.10 | $6.10 | 523,460 |
| 2023-03-29 | $6.02 | $6.06 | $6.00 | $6.04 | $6.04 | 541,758 |
| 2023-03-28 | $6.00 | $6.01 | $5.92 | $5.95 | $5.95 | 485,854 |
| 2023-03-27 | $6.05 | $6.06 | $5.97 | $5.99 | $5.99 | 936,059 |
| 2023-03-24 | $6.01 | $6.01 | $5.92 | $5.99 | $5.99 | 802,044 |
| 2023-03-23 | $6.04 | $6.07 | $5.96 | $6.00 | $6.00 | 674,526 |
| 2023-03-22 | $6.06 | $6.11 | $5.95 | $5.95 | $5.95 | 606,101 |
| 2023-03-21 | $6.09 | $6.10 | $6.04 | $6.07 | $6.07 | 489,959 |
| 2023-03-20 | $5.94 | $6.03 | $5.92 | $5.99 | $5.99 | 622,933 |
| 2023-03-17 | $5.98 | $6.00 | $5.91 | $5.91 | $5.91 | 543,385 |
| 2023-03-16 | $5.93 | $6.05 | $5.88 | $6.02 | $6.02 | 931,639 |
| 2023-03-15 | $5.90 | $5.94 | $5.82 | $5.94 | $5.94 | 1,277,092 |
| 2023-03-14 | $5.97 | $6.06 | $5.95 | $5.99 | $5.99 | 748,004 |
| 2023-03-13 | $5.91 | $5.99 | $5.85 | $5.87 | $5.87 | 1,312,516 |
| 2023-03-10 | $6.06 | $6.12 | $5.95 | $5.98 | $5.98 | 995,151 |
| 2023-03-09 | $6.21 | $6.22 | $6.06 | $6.06 | $6.06 | 818,507 |
| 2023-03-08 | $6.22 | $6.26 | $6.19 | $6.23 | $6.23 | 467,718 |
| 2023-03-07 | $6.30 | $6.33 | $6.20 | $6.22 | $6.22 | 680,863 |
| 2023-03-06 | $6.30 | $6.37 | $6.30 | $6.30 | $6.30 | 463,633 |
| 2023-03-03 | $6.30 | $6.31 | $6.26 | $6.27 | $6.27 | 544,004 |
| 2023-03-02 | $6.17 | $6.26 | $6.16 | $6.26 | $6.26 | 359,822 |
| 2023-03-01 | $6.21 | $6.24 | $6.17 | $6.21 | $6.21 | 399,257 |
| 2023-02-28 | $6.27 | $6.27 | $6.19 | $6.19 | $6.19 | 542,217 |
| 2023-02-27 | $6.22 | $6.27 | $6.19 | $6.23 | $6.23 | 754,706 |
| 2023-02-24 | $6.15 | $6.16 | $6.10 | $6.16 | $6.16 | 418,105 |
| 2023-02-23 | $6.25 | $6.25 | $6.15 | $6.21 | $6.21 | 294,152 |
| 2023-02-22 | $6.15 | $6.22 | $6.15 | $6.16 | $6.16 | 438,589 |
| 2023-02-21 | $6.23 | $6.31 | $6.15 | $6.17 | $6.17 | 942,870 |
| 2023-02-17 | $6.26 | $6.28 | $6.22 | $6.23 | $6.23 | 595,215 |
| 2023-02-16 | $6.39 | $6.41 | $6.30 | $6.31 | $6.31 | 916,784 |
| 2023-02-15 | $6.44 | $6.47 | $6.41 | $6.44 | $6.44 | 641,498 |
| 2023-02-14 | $6.44 | $6.50 | $6.39 | $6.44 | $6.44 | 551,941 |
| 2023-02-13 | $6.39 | $6.47 | $6.36 | $6.44 | $6.44 | 770,560 |
| 2023-02-10 | $6.30 | $6.35 | $6.25 | $6.34 | $6.34 | 721,099 |
| 2023-02-09 | $6.47 | $6.47 | $6.26 | $6.30 | $6.30 | 661,832 |
| 2023-02-08 | $6.33 | $6.46 | $6.33 | $6.40 | $6.40 | 1,062,320 |
| 2023-02-07 | $6.24 | $6.38 | $6.24 | $6.35 | $6.35 | 647,355 |
| 2023-02-06 | $6.30 | $6.32 | $6.25 | $6.27 | $6.27 | 596,478 |
| 2023-02-03 | $6.43 | $6.44 | $6.30 | $6.30 | $6.30 | 766,635 |
| 2023-02-02 | $6.42 | $6.52 | $6.37 | $6.49 | $6.49 | 1,403,789 |
| 2023-02-01 | $6.25 | $6.37 | $6.18 | $6.31 | $6.31 | 689,753 |
| 2023-01-31 | $6.18 | $6.25 | $6.15 | $6.25 | $6.25 | 740,780 |
| 2023-01-30 | $6.17 | $6.20 | $6.11 | $6.15 | $6.15 | 748,072 |
| 2023-01-27 | $6.14 | $6.21 | $6.12 | $6.17 | $6.17 | 667,834 |
| 2023-01-26 | $6.12 | $6.17 | $6.11 | $6.13 | $6.13 | 733,325 |
| 2023-01-25 | $6.02 | $6.12 | $5.99 | $6.09 | $6.09 | 620,752 |
| 2023-01-24 | $6.08 | $6.11 | $6.00 | $6.06 | $6.06 | 538,615 |
| 2023-01-23 | $6.00 | $6.10 | $5.98 | $6.08 | $6.08 | 756,296 |
| 2023-01-20 | $6.04 | $6.05 | $5.97 | $5.98 | $5.98 | 1,132,207 |
| 2023-01-19 | $6.08 | $6.14 | $5.96 | $6.00 | $6.00 | 1,471,486 |
| 2023-01-18 | $6.41 | $6.44 | $6.24 | $6.24 | $6.09 | 1,539,891 |
| 2023-01-17 | $6.27 | $6.41 | $6.23 | $6.38 | $6.22 | 1,563,370 |
| 2023-01-13 | $6.17 | $6.22 | $6.15 | $6.22 | $6.22 | 704,553 |
| 2023-01-12 | $6.19 | $6.22 | $6.13 | $6.18 | $6.18 | 575,064 |
| 2023-01-11 | $6.09 | $6.17 | $6.08 | $6.17 | $6.17 | 727,853 |
| 2023-01-10 | $6.00 | $6.05 | $5.97 | $6.05 | $6.05 | 782,261 |
| 2023-01-09 | $5.99 | $6.04 | $5.93 | $5.97 | $5.97 | 1,001,656 |
| 2023-01-06 | $5.85 | $5.95 | $5.81 | $5.95 | $5.95 | 679,747 |
| 2023-01-05 | $5.87 | $5.87 | $5.78 | $5.80 | $5.80 | 668,224 |
| 2023-01-04 | $5.85 | $5.92 | $5.79 | $5.87 | $5.87 | 664,419 |
| 2023-01-03 | $5.79 | $5.83 | $5.72 | $5.80 | $5.80 | 833,738 |
| 2022-12-30 | $5.65 | $5.71 | $5.59 | $5.70 | $5.70 | 1,561,455 |
| 2022-12-29 | $5.65 | $5.74 | $5.65 | $5.66 | $5.66 | 950,548 |
| 2022-12-28 | $5.76 | $5.78 | $5.61 | $5.62 | $5.62 | 852,650 |
| 2022-12-27 | $5.85 | $5.85 | $5.70 | $5.72 | $5.72 | 1,374,185 |
| 2022-12-23 | $5.83 | $5.87 | $5.79 | $5.85 | $5.85 | 764,935 |
| 2022-12-22 | $5.82 | $5.83 | $5.70 | $5.81 | $5.81 | 863,728 |
| 2022-12-21 | $5.87 | $5.90 | $5.82 | $5.83 | $5.83 | 1,132,352 |
| 2022-12-20 | $5.78 | $5.87 | $5.78 | $5.81 | $5.81 | 685,034 |
| 2022-12-19 | $5.91 | $5.93 | $5.77 | $5.82 | $5.82 | 812,074 |
| 2022-12-16 | $5.90 | $5.93 | $5.83 | $5.88 | $5.88 | 831,118 |
| 2022-12-15 | $6.05 | $6.05 | $5.90 | $5.96 | $5.96 | 1,088,091 |
| 2022-12-14 | $6.07 | $6.17 | $6.04 | $6.07 | $6.07 | 913,585 |
| 2022-12-13 | $6.20 | $6.23 | $6.07 | $6.11 | $6.11 | 1,082,863 |
| 2022-12-12 | $6.02 | $6.08 | $6.00 | $6.06 | $6.06 | 759,519 |
| 2022-12-09 | $6.06 | $6.10 | $6.02 | $6.02 | $6.02 | 671,258 |
| 2022-12-08 | $6.15 | $6.17 | $6.08 | $6.12 | $6.12 | 622,006 |
| 2022-12-07 | $6.12 | $6.20 | $6.07 | $6.10 | $6.10 | 760,853 |
| 2022-12-06 | $6.19 | $6.20 | $6.07 | $6.11 | $6.11 | 1,046,291 |
| 2022-12-05 | $6.20 | $6.23 | $6.11 | $6.17 | $6.17 | 1,122,497 |
| 2022-12-02 | $6.11 | $6.24 | $6.03 | $6.19 | $6.19 | 1,027,121 |
| 2022-12-01 | $6.33 | $6.35 | $6.24 | $6.30 | $6.30 | 1,031,869 |
| 2022-11-30 | $6.22 | $6.34 | $6.14 | $6.33 | $6.33 | 614,771 |
| 2022-11-29 | $6.20 | $6.25 | $6.18 | $6.21 | $6.21 | 501,091 |
| 2022-11-28 | $6.19 | $6.25 | $6.16 | $6.18 | $6.18 | 751,744 |
| 2022-11-25 | $6.27 | $6.27 | $6.17 | $6.18 | $6.18 | 523,115 |
| 2022-11-23 | $6.26 | $6.33 | $6.22 | $6.22 | $6.22 | 871,531 |
| 2022-11-22 | $6.25 | $6.28 | $6.22 | $6.28 | $6.28 | 557,093 |
| 2022-11-21 | $6.23 | $6.28 | $6.16 | $6.21 | $6.21 | 959,642 |
| 2022-11-18 | $6.33 | $6.34 | $6.18 | $6.23 | $6.23 | 762,743 |
| 2022-11-17 | $6.20 | $6.29 | $6.13 | $6.29 | $6.29 | 1,412,757 |
| 2022-11-16 | $6.47 | $6.49 | $6.39 | $6.46 | $6.31 | 834,922 |
| 2022-11-15 | $6.40 | $6.56 | $6.37 | $6.46 | $6.31 | 1,280,733 |
| 2022-11-14 | $6.39 | $6.39 | $6.29 | $6.30 | $6.15 | 929,578 |
| 2022-11-11 | $6.31 | $6.37 | $6.22 | $6.36 | $6.21 | 679,863 |
| 2022-11-10 | $6.11 | $6.27 | $6.11 | $6.27 | $6.12 | 820,137 |
| 2022-11-09 | $5.99 | $5.99 | $5.85 | $5.87 | $5.73 | 647,114 |
| 2022-11-08 | $5.96 | $6.07 | $5.92 | $5.99 | $5.85 | 676,360 |
| 2022-11-07 | $5.92 | $5.97 | $5.86 | $5.94 | $5.80 | 786,295 |
| 2022-11-04 | $5.91 | $5.94 | $5.80 | $5.88 | $5.74 | 678,593 |
| 2022-11-03 | $5.85 | $5.88 | $5.78 | $5.84 | $5.70 | 745,780 |
| 2022-11-02 | $6.05 | $6.08 | $5.87 | $5.90 | $5.76 | 871,851 |
| 2022-11-01 | $6.14 | $6.14 | $6.02 | $6.02 | $5.88 | 766,011 |
| 2022-10-31 | $6.07 | $6.10 | $6.03 | $6.08 | $5.94 | 730,309 |
| 2022-10-28 | $6.00 | $6.09 | $5.97 | $6.09 | $5.95 | 760,601 |
| 2022-10-27 | $6.00 | $6.06 | $5.95 | $5.95 | $5.81 | 533,070 |
| 2022-10-26 | $5.98 | $6.09 | $5.95 | $5.98 | $5.84 | 801,404 |
| 2022-10-25 | $5.85 | $6.00 | $5.85 | $6.00 | $5.86 | 675,708 |
| 2022-10-24 | $5.82 | $5.89 | $5.80 | $5.84 | $5.70 | 972,775 |
| 2022-10-21 | $5.69 | $5.83 | $5.64 | $5.82 | $5.68 | 746,080 |
| 2022-10-20 | $5.82 | $5.86 | $5.68 | $5.71 | $5.58 | 585,325 |
| 2022-10-19 | $5.80 | $5.83 | $5.75 | $5.82 | $5.68 | 556,177 |
| 2022-10-18 | $5.90 | $5.90 | $5.76 | $5.82 | $5.68 | 513,648 |
| 2022-10-17 | $5.74 | $5.74 | $5.68 | $5.74 | $5.61 | 883,244 |
| 2022-10-14 | $5.79 | $5.80 | $5.59 | $5.60 | $5.47 | 817,170 |
| 2022-10-13 | $5.48 | $5.74 | $5.41 | $5.72 | $5.59 | 821,268 |
| 2022-10-12 | $5.57 | $5.62 | $5.56 | $5.59 | $5.46 | 478,227 |
| 2022-10-11 | $5.62 | $5.68 | $5.55 | $5.62 | $5.49 | 800,308 |
| 2022-10-10 | $5.78 | $5.78 | $5.60 | $5.67 | $5.54 | 610,942 |
| 2022-10-07 | $5.80 | $5.81 | $5.69 | $5.74 | $5.61 | 532,271 |
| 2022-10-06 | $5.91 | $5.94 | $5.82 | $5.84 | $5.70 | 560,293 |
| 2022-10-05 | $5.90 | $5.96 | $5.84 | $5.93 | $5.79 | 648,684 |
| 2022-10-04 | $5.84 | $5.98 | $5.84 | $5.98 | $5.84 | 1,203,608 |
| 2022-10-03 | $5.58 | $5.75 | $5.56 | $5.68 | $5.55 | 684,994 |
| 2022-09-30 | $5.54 | $5.64 | $5.51 | $5.53 | $5.40 | 619,446 |
| 2022-09-29 | $5.63 | $5.63 | $5.52 | $5.55 | $5.42 | 564,947 |
| 2022-09-28 | $5.53 | $5.72 | $5.52 | $5.69 | $5.56 | 930,327 |
| 2022-09-27 | $5.63 | $5.69 | $5.48 | $5.52 | $5.39 | 1,088,784 |
| 2022-09-26 | $5.65 | $5.74 | $5.55 | $5.57 | $5.44 | 1,263,740 |
| 2022-09-23 | $5.83 | $5.83 | $5.62 | $5.73 | $5.73 | 1,586,306 |
| 2022-09-22 | $5.96 | $5.96 | $5.86 | $5.89 | $5.89 | 876,049 |
| 2022-09-21 | $6.05 | $6.14 | $5.95 | $5.96 | $5.96 | 702,908 |
| 2022-09-20 | $6.10 | $6.11 | $6.01 | $6.04 | $6.04 | 775,793 |
| 2022-09-19 | $6.03 | $6.17 | $6.03 | $6.15 | $6.15 | 710,941 |
| 2022-09-16 | $6.10 | $6.14 | $6.05 | $6.12 | $6.12 | 785,090 |
| 2022-09-15 | $6.29 | $6.33 | $6.19 | $6.21 | $6.21 | 414,152 |
| 2022-09-14 | $6.35 | $6.35 | $6.22 | $6.29 | $6.29 | 588,725 |
| 2022-09-13 | $6.43 | $6.43 | $6.28 | $6.31 | $6.31 | 1,076,710 |
| 2022-09-12 | $6.50 | $6.54 | $6.48 | $6.54 | $6.54 | 559,682 |
| 2022-09-09 | $6.45 | $6.48 | $6.42 | $6.46 | $6.46 | 517,764 |
| 2022-09-08 | $6.28 | $6.42 | $6.25 | $6.41 | $6.41 | 532,743 |
| 2022-09-07 | $6.18 | $6.34 | $6.17 | $6.32 | $6.32 | 867,801 |
| 2022-09-06 | $6.28 | $6.31 | $6.14 | $6.18 | $6.18 | 674,207 |
| 2022-09-02 | $6.39 | $6.39 | $6.18 | $6.22 | $6.22 | 761,243 |
| 2022-09-01 | $6.30 | $6.31 | $6.15 | $6.28 | $6.28 | 1,128,712 |
| 2022-08-31 | $6.44 | $6.46 | $6.33 | $6.33 | $6.33 | 930,040 |
| 2022-08-30 | $6.59 | $6.67 | $6.39 | $6.41 | $6.41 | 956,741 |
| 2022-08-29 | $6.56 | $6.61 | $6.53 | $6.54 | $6.54 | 780,735 |
| 2022-08-26 | $6.84 | $6.84 | $6.58 | $6.59 | $6.59 | 740,569 |
| 2022-08-25 | $6.70 | $6.80 | $6.67 | $6.79 | $6.79 | 448,622 |
| 2022-08-24 | $6.65 | $6.71 | $6.64 | $6.69 | $6.69 | 521,730 |
| 2022-08-23 | $6.65 | $6.74 | $6.63 | $6.63 | $6.63 | 626,089 |
| 2022-08-22 | $6.74 | $6.74 | $6.66 | $6.70 | $6.70 | 825,120 |
| 2022-08-19 | $6.86 | $6.89 | $6.80 | $6.81 | $6.81 | 632,897 |
| 2022-08-18 | $6.92 | $6.98 | $6.89 | $6.98 | $6.98 | 769,595 |
| 2022-08-17 | $6.95 | $6.98 | $6.90 | $6.90 | $6.90 | 684,262 |
| 2022-08-16 | $6.99 | $7.04 | $6.96 | $6.99 | $6.99 | 553,339 |
| 2022-08-15 | $6.93 | $7.01 | $6.91 | $7.01 | $7.01 | 716,170 |
| 2022-08-12 | $6.85 | $6.93 | $6.85 | $6.90 | $6.90 | 508,032 |
| 2022-08-11 | $6.88 | $6.92 | $6.81 | $6.84 | $6.84 | 731,004 |
| 2022-08-10 | $6.80 | $6.89 | $6.80 | $6.82 | $6.82 | 630,057 |
| 2022-08-09 | $6.77 | $6.78 | $6.68 | $6.72 | $6.72 | 408,288 |
| 2022-08-08 | $6.77 | $6.78 | $6.72 | $6.77 | $6.77 | 636,729 |
| 2022-08-05 | $6.74 | $6.78 | $6.66 | $6.71 | $6.71 | 661,680 |
| 2022-08-04 | $6.81 | $6.81 | $6.73 | $6.77 | $6.77 | 646,326 |
| 2022-08-03 | $6.73 | $6.84 | $6.73 | $6.76 | $6.76 | 879,744 |
| 2022-08-02 | $6.71 | $6.78 | $6.67 | $6.71 | $6.71 | 669,774 |
| 2022-08-01 | $6.72 | $6.82 | $6.70 | $6.71 | $6.71 | 817,265 |
| 2022-07-29 | $6.75 | $6.81 | $6.71 | $6.78 | $6.78 | 990,278 |
| 2022-07-28 | $6.71 | $6.76 | $6.60 | $6.72 | $6.72 | 615,021 |
| 2022-07-27 | $6.57 | $6.72 | $6.55 | $6.70 | $6.70 | 1,187,735 |
| 2022-07-26 | $6.60 | $6.60 | $6.49 | $6.49 | $6.49 | 718,374 |
| 2022-07-25 | $6.66 | $6.67 | $6.58 | $6.63 | $6.63 | 522,575 |
| 2022-07-22 | $6.71 | $6.71 | $6.58 | $6.63 | $6.63 | 684,928 |
| 2022-07-21 | $6.67 | $6.70 | $6.58 | $6.68 | $6.68 | 998,451 |
| 2022-07-20 | $6.77 | $6.85 | $6.72 | $6.82 | $6.66 | 896,113 |
| 2022-07-19 | $6.62 | $6.74 | $6.60 | $6.74 | $6.58 | 812,309 |
| 2022-07-18 | $6.72 | $6.72 | $6.51 | $6.52 | $6.37 | 1,396,565 |
| 2022-07-15 | $6.35 | $6.73 | $6.31 | $6.70 | $6.54 | 1,639,729 |
| 2022-07-14 | $6.20 | $6.26 | $6.12 | $6.25 | $6.10 | 872,604 |
| 2022-07-13 | $6.27 | $6.27 | $6.18 | $6.27 | $6.12 | 1,444,890 |
| 2022-07-12 | $6.39 | $6.45 | $6.29 | $6.35 | $6.20 | 851,062 |
| 2022-07-11 | $6.50 | $6.55 | $6.36 | $6.39 | $6.24 | 1,113,789 |
| 2022-07-08 | $6.61 | $6.68 | $6.56 | $6.57 | $6.42 | 624,728 |
| 2022-07-07 | $6.53 | $6.65 | $6.53 | $6.65 | $6.49 | 842,808 |
| 2022-07-06 | $6.45 | $6.54 | $6.40 | $6.51 | $6.36 | 737,172 |
| 2022-07-05 | $6.35 | $6.45 | $6.23 | $6.45 | $6.30 | 799,732 |
| 2022-07-01 | $6.30 | $6.40 | $6.20 | $6.40 | $6.25 | 756,728 |
| 2022-06-30 | $6.31 | $6.34 | $6.18 | $6.28 | $6.13 | 987,522 |
| 2022-06-29 | $6.35 | $6.39 | $6.29 | $6.35 | $6.20 | 731,385 |
| 2022-06-28 | $6.50 | $6.55 | $6.35 | $6.36 | $6.21 | 993,815 |
| 2022-06-27 | $6.42 | $6.51 | $6.37 | $6.44 | $6.29 | 1,020,033 |
| 2022-06-24 | $6.21 | $6.41 | $6.20 | $6.41 | $6.26 | 1,109,901 |
| 2022-06-23 | $6.00 | $6.14 | $6.00 | $6.14 | $6.00 | 1,038,582 |
| 2022-06-22 | $6.00 | $6.06 | $5.94 | $5.97 | $5.83 | 1,249,383 |
| 2022-06-21 | $5.97 | $6.10 | $5.97 | $6.04 | $5.90 | 1,359,093 |
| 2022-06-17 | $5.94 | $6.02 | $5.86 | $5.89 | $5.89 | 1,495,888 |
| 2022-06-16 | $6.13 | $6.14 | $5.92 | $5.94 | $5.94 | 1,988,313 |
| 2022-06-15 | $6.20 | $6.33 | $6.12 | $6.25 | $6.25 | 1,437,778 |
| 2022-06-14 | $6.21 | $6.22 | $6.10 | $6.16 | $6.16 | 1,424,077 |
| 2022-06-13 | $6.40 | $6.45 | $6.13 | $6.16 | $6.16 | 2,190,216 |
| 2022-06-10 | $6.75 | $6.76 | $6.62 | $6.62 | $6.62 | 964,762 |
| 2022-06-09 | $6.98 | $7.01 | $6.85 | $6.86 | $6.86 | 758,081 |
| 2022-06-08 | $7.06 | $7.09 | $6.99 | $7.00 | $7.00 | 627,425 |
| 2022-06-07 | $6.95 | $7.08 | $6.92 | $7.08 | $7.08 | 696,468 |
| 2022-06-06 | $7.00 | $7.08 | $6.95 | $6.96 | $6.96 | 743,594 |
| 2022-06-03 | $6.98 | $7.03 | $6.94 | $6.97 | $6.97 | 779,183 |
| 2022-06-02 | $6.91 | $7.06 | $6.88 | $7.06 | $7.06 | 876,840 |
| 2022-06-01 | $7.00 | $7.02 | $6.81 | $6.94 | $6.94 | 1,392,011 |
| 2022-05-31 | $6.98 | $7.03 | $6.89 | $6.93 | $6.93 | 1,058,486 |
| 2022-05-27 | $6.84 | $6.98 | $6.84 | $6.95 | $6.95 | 847,594 |
| 2022-05-26 | $6.58 | $6.88 | $6.56 | $6.80 | $6.80 | 1,612,715 |
| 2022-05-25 | $6.38 | $6.55 | $6.38 | $6.50 | $6.50 | 1,180,981 |
| 2022-05-24 | $6.44 | $6.45 | $6.31 | $6.41 | $6.41 | 1,229,934 |
| 2022-05-23 | $6.44 | $6.53 | $6.39 | $6.46 | $6.46 | 1,547,847 |
| 2022-05-20 | $6.52 | $6.53 | $6.31 | $6.41 | $6.41 | 1,142,903 |
| 2022-05-19 | $6.44 | $6.54 | $6.39 | $6.45 | $6.45 | 1,226,965 |
| 2022-05-18 | $6.67 | $6.67 | $6.44 | $6.48 | $6.48 | 1,090,992 |
| 2022-05-17 | $6.63 | $6.73 | $6.54 | $6.73 | $6.73 | 1,223,873 |
| 2022-05-16 | $6.58 | $6.61 | $6.45 | $6.49 | $6.49 | 1,107,645 |
| 2022-05-13 | $6.50 | $6.60 | $6.48 | $6.56 | $6.56 | 1,068,582 |
| 2022-05-12 | $6.40 | $6.51 | $6.27 | $6.40 | $6.40 | 2,090,188 |
| 2022-05-11 | $6.59 | $6.68 | $6.45 | $6.46 | $6.46 | 1,670,541 |
| 2022-05-10 | $6.76 | $6.81 | $6.52 | $6.59 | $6.59 | 1,581,033 |
| 2022-05-09 | $6.76 | $6.77 | $6.58 | $6.62 | $6.62 | 1,878,937 |
| 2022-05-06 | $6.88 | $6.99 | $6.77 | $6.90 | $6.90 | 1,407,916 |
| 2022-05-05 | $7.11 | $7.11 | $6.89 | $6.94 | $6.94 | 1,336,038 |
| 2022-05-04 | $6.99 | $7.18 | $6.88 | $7.16 | $7.16 | 1,233,534 |
| 2022-05-03 | $6.94 | $7.01 | $6.90 | $6.95 | $6.95 | 973,433 |
| 2022-05-02 | $6.95 | $7.07 | $6.76 | $6.93 | $6.93 | 2,173,764 |
| 2022-04-29 | $7.24 | $7.29 | $7.01 | $7.03 | $7.03 | 1,182,615 |
| 2022-04-28 | $7.18 | $7.35 | $7.14 | $7.31 | $7.31 | 975,106 |
| 2022-04-27 | $7.10 | $7.25 | $7.07 | $7.10 | $7.10 | 1,736,351 |
| 2022-04-26 | $7.30 | $7.31 | $7.11 | $7.11 | $7.11 | 1,048,556 |
| 2022-04-25 | $7.30 | $7.36 | $7.15 | $7.36 | $7.36 | 1,654,371 |
| 2022-04-22 | $7.66 | $7.67 | $7.35 | $7.37 | $7.37 | 1,286,243 |
| 2022-04-21 | $7.83 | $7.88 | $7.64 | $7.68 | $7.68 | 1,528,955 |
| 2022-04-20 | $8.10 | $8.12 | $8.01 | $8.01 | $7.83 | 1,031,624 |
| 2022-04-19 | $7.87 | $8.05 | $7.84 | $8.04 | $7.86 | 1,451,570 |
| 2022-04-18 | $7.78 | $7.86 | $7.75 | $7.83 | $7.65 | 1,333,186 |
| 2022-04-14 | $7.81 | $7.86 | $7.73 | $7.77 | $7.59 | 677,124 |
| 2022-04-13 | $7.80 | $7.85 | $7.76 | $7.81 | $7.63 | 562,669 |
| 2022-04-12 | $7.85 | $7.90 | $7.70 | $7.78 | $7.60 | 1,025,946 |
| 2022-04-11 | $7.86 | $7.93 | $7.76 | $7.78 | $7.60 | 977,701 |
| 2022-04-08 | $7.92 | $8.02 | $7.86 | $7.89 | $7.71 | 794,467 |
| 2022-04-07 | $7.90 | $7.94 | $7.79 | $7.92 | $7.74 | 787,176 |
| 2022-04-06 | $7.95 | $7.96 | $7.82 | $7.91 | $7.73 | 1,241,612 |
| 2022-04-05 | $8.13 | $8.16 | $7.98 | $8.03 | $7.85 | 1,166,073 |
| 2022-04-04 | $8.19 | $8.20 | $8.11 | $8.16 | $7.97 | 1,104,777 |
| 2022-04-01 | $8.13 | $8.15 | $8.08 | $8.13 | $7.94 | 956,092 |
| 2022-03-31 | $8.20 | $8.20 | $8.05 | $8.08 | $7.89 | 729,123 |
| 2022-03-30 | $8.24 | $8.25 | $8.13 | $8.17 | $7.98 | 799,150 |
| 2022-03-29 | $8.20 | $8.30 | $8.19 | $8.22 | $8.03 | 1,454,881 |
| 2022-03-28 | $8.03 | $8.18 | $8.03 | $8.18 | $7.99 | 948,488 |
| 2022-03-25 | $8.15 | $8.16 | $7.96 | $8.01 | $7.83 | 1,139,902 |
| 2022-03-24 | $8.05 | $8.12 | $8.02 | $8.12 | $7.93 | 829,338 |
| 2022-03-23 | $8.03 | $8.06 | $7.96 | $8.01 | $7.83 | 961,222 |
| 2022-03-22 | $8.00 | $8.08 | $7.99 | $8.05 | $7.87 | 875,795 |
| 2022-03-21 | $7.97 | $8.01 | $7.88 | $7.96 | $7.78 | 1,109,447 |
| 2022-03-18 | $7.78 | $7.96 | $7.77 | $7.95 | $7.77 | 1,366,661 |
| 2022-03-17 | $7.57 | $7.80 | $7.56 | $7.78 | $7.60 | 1,537,569 |
| 2022-03-16 | $7.39 | $7.61 | $7.37 | $7.60 | $7.43 | 1,980,312 |
| 2022-03-15 | $7.17 | $7.30 | $7.14 | $7.29 | $7.12 | 1,053,979 |
| 2022-03-14 | $7.18 | $7.23 | $7.06 | $7.11 | $6.95 | 2,105,928 |
| 2022-03-11 | $7.27 | $7.29 | $7.12 | $7.13 | $6.97 | 1,234,497 |
| 2022-03-10 | $7.15 | $7.20 | $7.09 | $7.18 | $7.02 | 936,197 |
| 2022-03-09 | $7.15 | $7.23 | $7.11 | $7.17 | $7.01 | 1,172,165 |
| 2022-03-08 | $7.08 | $7.18 | $6.97 | $7.00 | $6.84 | 2,183,903 |
| 2022-03-07 | $7.24 | $7.24 | $7.02 | $7.03 | $6.87 | 1,697,325 |
| 2022-03-04 | $7.28 | $7.29 | $7.17 | $7.24 | $7.07 | 1,209,949 |
| 2022-03-03 | $7.45 | $7.47 | $7.29 | $7.34 | $7.17 | 1,014,228 |
| 2022-03-02 | $7.23 | $7.42 | $7.18 | $7.41 | $7.24 | 1,365,482 |
| 2022-03-01 | $7.29 | $7.31 | $7.13 | $7.16 | $7.00 | 1,385,944 |
| 2022-02-28 | $7.19 | $7.29 | $7.13 | $7.27 | $7.10 | 1,594,868 |
| 2022-02-25 | $7.15 | $7.28 | $7.11 | $7.27 | $7.10 | 1,598,199 |
| 2022-02-24 | $6.75 | $7.12 | $6.70 | $7.08 | $6.92 | 3,639,024 |
| 2022-02-23 | $7.20 | $7.23 | $6.99 | $7.02 | $6.86 | 1,443,259 |
| 2022-02-22 | $7.25 | $7.34 | $7.06 | $7.15 | $6.99 | 1,819,229 |
| 2022-02-18 | $7.37 | $7.44 | $7.27 | $7.30 | $7.13 | 1,104,692 |
| 2022-02-17 | $7.52 | $7.52 | $7.35 | $7.37 | $7.20 | 1,275,625 |
| 2022-02-16 | $7.53 | $7.57 | $7.46 | $7.55 | $7.38 | 854,193 |
| 2022-02-15 | $7.52 | $7.55 | $7.47 | $7.52 | $7.35 | 799,748 |
| 2022-02-14 | $7.49 | $7.54 | $7.38 | $7.40 | $7.23 | 1,626,965 |
| 2022-02-11 | $7.72 | $7.72 | $7.47 | $7.55 | $7.38 | 1,687,654 |
| 2022-02-10 | $7.73 | $7.84 | $7.65 | $7.69 | $7.51 | 1,124,917 |
| 2022-02-09 | $7.76 | $7.82 | $7.76 | $7.78 | $7.60 | 900,452 |
| 2022-02-08 | $7.62 | $7.71 | $7.58 | $7.70 | $7.52 | 731,241 |
| 2022-02-07 | $7.69 | $7.75 | $7.60 | $7.62 | $7.45 | 1,441,364 |
| 2022-02-04 | $7.63 | $7.72 | $7.59 | $7.67 | $7.49 | 1,616,046 |
| 2022-02-03 | $7.72 | $7.76 | $7.60 | $7.61 | $7.44 | 953,444 |
| 2022-02-02 | $7.84 | $7.87 | $7.76 | $7.83 | $7.65 | 906,682 |
| 2022-02-01 | $7.76 | $7.83 | $7.67 | $7.82 | $7.64 | 901,887 |
| 2022-01-31 | $7.59 | $7.71 | $7.50 | $7.71 | $7.53 | 1,271,919 |
| 2022-01-28 | $7.46 | $7.55 | $7.33 | $7.55 | $7.38 | 1,091,739 |
| 2022-01-27 | $7.48 | $7.58 | $7.36 | $7.42 | $7.25 | 1,309,889 |
| 2022-01-26 | $7.47 | $7.61 | $7.29 | $7.40 | $7.23 | 1,745,377 |
| 2022-01-25 | $7.33 | $7.45 | $7.11 | $7.34 | $7.17 | 1,941,160 |
| 2022-01-24 | $7.30 | $7.40 | $6.90 | $7.38 | $7.21 | 4,438,664 |
| 2022-01-21 | $7.75 | $7.78 | $7.47 | $7.49 | $7.32 | 2,793,577 |
| 2022-01-20 | $7.91 | $7.99 | $7.80 | $7.82 | $7.64 | 1,726,474 |
| 2022-01-19 | $8.20 | $8.23 | $8.09 | $8.10 | $7.72 | 1,655,659 |
| 2022-01-18 | $8.23 | $8.25 | $8.12 | $8.15 | $7.76 | 1,935,147 |
| 2022-01-14 | $8.26 | $8.30 | $8.20 | $8.30 | $7.91 | 1,318,432 |
| 2022-01-13 | $8.40 | $8.40 | $8.28 | $8.29 | $7.90 | 1,578,786 |
| 2022-01-12 | $8.40 | $8.41 | $8.34 | $8.37 | $7.97 | 1,328,912 |
| 2022-01-11 | $8.32 | $8.39 | $8.27 | $8.32 | $7.93 | 1,950,141 |
| 2022-01-10 | $8.31 | $8.32 | $8.15 | $8.32 | $7.93 | 1,331,282 |
| 2022-01-07 | $8.36 | $8.38 | $8.30 | $8.32 | $7.93 | 1,085,515 |
| 2022-01-06 | $8.34 | $8.40 | $8.27 | $8.34 | $7.95 | 1,260,780 |
| 2022-01-05 | $8.46 | $8.50 | $8.29 | $8.33 | $7.94 | 1,785,943 |
| 2022-01-04 | $8.43 | $8.47 | $8.41 | $8.45 | $8.05 | 1,724,499 |
| 2022-01-03 | $8.44 | $8.44 | $8.36 | $8.38 | $7.98 | 1,236,031 |
| 2021-12-31 | $8.40 | $8.41 | $8.35 | $8.38 | $7.98 | 644,932 |
| 2021-12-30 | $8.43 | $8.44 | $8.37 | $8.39 | $7.99 | 941,682 |
| 2021-12-29 | $8.40 | $8.40 | $8.34 | $8.40 | $8.00 | 900,033 |
| 2021-12-28 | $8.40 | $8.42 | $8.34 | $8.36 | $7.96 | 741,866 |
| 2021-12-27 | $8.33 | $8.39 | $8.28 | $8.38 | $7.98 | 1,349,702 |
| 2021-12-23 | $8.19 | $8.27 | $8.17 | $8.25 | $7.86 | 1,054,783 |
| 2021-12-22 | $8.09 | $8.16 | $8.06 | $8.16 | $7.77 | 1,176,350 |
| 2021-12-21 | $7.97 | $8.07 | $7.93 | $8.07 | $7.69 | 1,046,258 |
| 2021-12-20 | $7.96 | $7.96 | $7.81 | $7.88 | $7.51 | 1,617,217 |
| 2021-12-17 | $7.98 | $8.05 | $7.92 | $7.99 | $7.61 | 1,207,398 |
| 2021-12-16 | $8.17 | $8.17 | $7.98 | $8.03 | $7.65 | 1,279,418 |
| 2021-12-15 | $8.08 | $8.14 | $7.93 | $8.14 | $7.76 | 2,019,531 |
| 2021-12-14 | $8.05 | $8.09 | $7.98 | $8.07 | $7.69 | 1,205,377 |
| 2021-12-13 | $8.18 | $8.19 | $8.07 | $8.10 | $7.72 | 1,079,253 |
| 2021-12-10 | $8.15 | $8.20 | $8.10 | $8.16 | $7.77 | 766,616 |
| 2021-12-09 | $8.17 | $8.18 | $8.10 | $8.11 | $7.73 | 1,112,157 |
| 2021-12-08 | $8.20 | $8.20 | $8.12 | $8.16 | $7.77 | 739,895 |
| 2021-12-07 | $8.08 | $8.15 | $8.06 | $8.14 | $7.76 | 1,426,928 |
| 2021-12-06 | $7.90 | $8.00 | $7.81 | $7.95 | $7.57 | 1,594,893 |
| 2021-12-03 | $8.05 | $8.05 | $7.75 | $7.88 | $7.51 | 3,155,049 |
| 2021-12-02 | $8.12 | $8.19 | $7.99 | $8.03 | $7.65 | 1,946,790 |
| 2021-12-01 | $8.26 | $8.33 | $8.12 | $8.12 | $7.74 | 1,203,804 |
| 2021-11-30 | $8.34 | $8.34 | $8.19 | $8.22 | $7.83 | 1,188,101 |
| 2021-11-29 | $8.42 | $8.42 | $8.32 | $8.36 | $7.96 | 737,128 |
| 2021-11-26 | $8.39 | $8.40 | $8.25 | $8.32 | $7.93 | 896,889 |
| 2021-11-24 | $8.44 | $8.53 | $8.40 | $8.51 | $8.11 | 561,702 |
| 2021-11-23 | $8.43 | $8.52 | $8.37 | $8.46 | $8.06 | 847,014 |
| 2021-11-22 | $8.40 | $8.58 | $8.34 | $8.43 | $8.03 | 1,022,317 |
| 2021-11-19 | $8.47 | $8.51 | $8.22 | $8.35 | $7.96 | 1,476,911 |
| 2021-11-18 | $8.59 | $8.62 | $8.41 | $8.43 | $8.03 | 1,357,622 |
| 2021-11-17 | $8.94 | $8.96 | $8.73 | $8.77 | $8.15 | 1,085,245 |
| 2021-11-16 | $8.99 | $9.01 | $8.86 | $8.94 | $8.31 | 1,293,447 |
| 2021-11-15 | $8.81 | $9.03 | $8.75 | $9.01 | $8.38 | 1,873,934 |
| 2021-11-12 | $8.65 | $8.74 | $8.62 | $8.74 | $8.12 | 862,463 |
| 2021-11-11 | $8.54 | $8.64 | $8.54 | $8.61 | $8.00 | 735,859 |
| 2021-11-10 | $8.52 | $8.59 | $8.50 | $8.53 | $7.93 | 818,366 |
| 2021-11-09 | $8.60 | $8.60 | $8.49 | $8.50 | $7.90 | 957,471 |
| 2021-11-08 | $8.47 | $8.52 | $8.45 | $8.51 | $7.91 | 1,218,911 |
| 2021-11-05 | $8.47 | $8.51 | $8.44 | $8.45 | $7.85 | 848,469 |
| 2021-11-04 | $8.46 | $8.49 | $8.41 | $8.42 | $7.83 | 978,911 |
| 2021-11-03 | $8.42 | $8.46 | $8.38 | $8.44 | $7.85 | 769,571 |
| 2021-11-02 | $8.35 | $8.44 | $8.34 | $8.42 | $7.83 | 1,132,594 |
| 2021-11-01 | $8.46 | $8.52 | $8.29 | $8.33 | $7.74 | 2,114,259 |
| 2021-10-29 | $8.43 | $8.46 | $8.36 | $8.43 | $7.84 | 1,473,630 |
| 2021-10-28 | $8.40 | $8.45 | $8.38 | $8.42 | $7.83 | 876,813 |
| 2021-10-27 | $8.53 | $8.54 | $8.38 | $8.40 | $7.81 | 1,479,137 |
| 2021-10-26 | $8.67 | $8.67 | $8.56 | $8.58 | $7.98 | 906,347 |
| 2021-10-25 | $8.57 | $8.62 | $8.51 | $8.60 | $7.99 | 923,107 |
| 2021-10-22 | $8.65 | $8.69 | $8.50 | $8.55 | $7.95 | 1,260,155 |
| 2021-10-21 | $8.69 | $8.72 | $8.61 | $8.63 | $8.02 | 595,858 |
| 2021-10-20 | $8.62 | $8.69 | $8.56 | $8.69 | $8.08 | 1,153,608 |
| 2021-10-19 | $8.72 | $8.78 | $8.48 | $8.54 | $7.94 | 1,435,509 |
| 2021-10-18 | $8.54 | $8.68 | $8.51 | $8.65 | $8.04 | 1,200,800 |
| 2021-10-15 | $8.60 | $8.67 | $8.52 | $8.55 | $7.95 | 1,173,888 |
| 2021-10-14 | $8.46 | $8.72 | $8.29 | $8.53 | $7.93 | 5,004,046 |
| 2021-10-13 | $9.13 | $9.24 | $9.11 | $9.14 | $8.50 | 1,503,960 |
| 2021-10-12 | $9.27 | $9.46 | $9.12 | $9.21 | $8.56 | 1,867,984 |
| 2021-10-11 | $9.00 | $9.28 | $8.95 | $9.21 | $8.56 | 1,225,587 |
| 2021-10-08 | $8.92 | $9.07 | $8.90 | $9.01 | $8.38 | 2,029,723 |
| 2021-10-07 | $8.65 | $8.93 | $8.65 | $8.90 | $8.27 | 1,264,390 |
| 2021-10-06 | $8.55 | $8.67 | $8.48 | $8.58 | $7.98 | 2,367,865 |
| 2021-10-05 | $8.61 | $8.77 | $8.61 | $8.64 | $8.03 | 1,195,939 |
| 2021-10-04 | $8.76 | $8.78 | $8.53 | $8.63 | $8.02 | 1,259,630 |
| 2021-10-01 | $8.62 | $8.76 | $8.54 | $8.72 | $8.11 | 819,441 |
| 2021-09-30 | $8.81 | $8.84 | $8.58 | $8.60 | $7.99 | 1,003,656 |
| 2021-09-29 | $8.89 | $8.91 | $8.78 | $8.78 | $8.16 | 655,578 |
| 2021-09-28 | $8.86 | $8.97 | $8.75 | $8.83 | $8.21 | 980,590 |
| 2021-09-27 | $8.99 | $9.03 | $8.92 | $8.94 | $8.31 | 868,670 |
| 2021-09-24 | $9.03 | $9.07 | $8.92 | $8.97 | $8.34 | 667,535 |
| 2021-09-23 | $9.10 | $9.13 | $9.00 | $9.01 | $8.38 | 675,295 |
| 2021-09-22 | $9.00 | $9.11 | $8.96 | $9.04 | $8.40 | 1,007,927 |
| 2021-09-21 | $8.75 | $9.04 | $8.72 | $8.95 | $8.32 | 1,160,108 |
| 2021-09-20 | $8.75 | $8.83 | $8.66 | $8.70 | $8.09 | 1,315,306 |
| 2021-09-17 | $8.95 | $8.95 | $8.86 | $8.86 | $8.24 | 538,335 |
| 2021-09-16 | $9.02 | $9.04 | $8.85 | $8.92 | $8.29 | 875,723 |
| 2021-09-15 | $8.92 | $9.02 | $8.88 | $9.00 | $8.37 | 1,086,570 |
| 2021-09-14 | $8.95 | $8.95 | $8.88 | $8.92 | $8.29 | 850,048 |
| 2021-09-13 | $8.91 | $8.92 | $8.83 | $8.92 | $8.29 | 844,704 |
| 2021-09-10 | $8.90 | $8.91 | $8.82 | $8.84 | $8.22 | 888,448 |
| 2021-09-09 | $8.90 | $8.90 | $8.82 | $8.83 | $8.21 | 651,619 |
| 2021-09-08 | $8.85 | $8.94 | $8.80 | $8.88 | $8.25 | 976,644 |
| 2021-09-07 | $8.87 | $8.90 | $8.79 | $8.83 | $8.21 | 1,278,838 |
| 2021-09-03 | $8.67 | $8.84 | $8.67 | $8.80 | $8.18 | 942,538 |
| 2021-09-02 | $8.73 | $8.75 | $8.64 | $8.67 | $8.06 | 1,151,478 |
| 2021-09-01 | $8.56 | $8.73 | $8.56 | $8.65 | $8.04 | 1,540,280 |
| 2021-08-31 | $8.48 | $8.56 | $8.44 | $8.52 | $7.92 | 1,602,622 |
| 2021-08-30 | $8.55 | $8.57 | $8.40 | $8.40 | $7.81 | 1,279,536 |
| 2021-08-27 | $8.43 | $8.57 | $8.43 | $8.50 | $7.90 | 901,702 |
| 2021-08-26 | $8.50 | $8.53 | $8.40 | $8.41 | $7.82 | 820,150 |
| 2021-08-25 | $8.52 | $8.69 | $8.46 | $8.48 | $7.88 | 1,423,363 |
| 2021-08-24 | $8.58 | $8.62 | $8.47 | $8.48 | $7.88 | 1,050,973 |
| 2021-08-23 | $8.54 | $8.66 | $8.49 | $8.49 | $7.89 | 1,406,827 |
| 2021-08-20 | $8.45 | $8.56 | $8.44 | $8.47 | $7.87 | 941,543 |
| 2021-08-19 | $8.65 | $8.76 | $8.49 | $8.52 | $7.92 | 1,105,017 |
| 2021-08-18 | $8.78 | $8.82 | $8.68 | $8.69 | $8.08 | 921,905 |
| 2021-08-17 | $8.78 | $8.85 | $8.71 | $8.80 | $8.18 | 1,182,824 |
| 2021-08-16 | $8.44 | $8.91 | $8.43 | $8.79 | $8.17 | 2,731,790 |
| 2021-08-13 | $8.47 | $8.55 | $8.47 | $8.47 | $7.87 | 492,931 |
| 2021-08-12 | $8.48 | $8.56 | $8.45 | $8.49 | $7.89 | 944,877 |
| 2021-08-11 | $8.40 | $8.56 | $8.39 | $8.48 | $7.88 | 946,886 |
| 2021-08-10 | $8.30 | $8.44 | $8.14 | $8.42 | $7.83 | 2,019,241 |
| 2021-08-09 | $8.41 | $8.46 | $8.38 | $8.42 | $7.83 | 786,152 |
| 2021-08-06 | $8.44 | $8.56 | $8.39 | $8.41 | $7.82 | 595,627 |
| 2021-08-05 | $8.45 | $8.47 | $8.41 | $8.44 | $7.85 | 431,456 |
| 2021-08-04 | $8.32 | $8.44 | $8.31 | $8.43 | $7.84 | 871,611 |
| 2021-08-03 | $8.45 | $8.45 | $8.29 | $8.29 | $7.71 | 1,235,899 |
| 2021-08-02 | $8.48 | $8.53 | $8.45 | $8.45 | $7.85 | 508,984 |
| 2021-07-30 | $8.50 | $8.59 | $8.42 | $8.45 | $7.85 | 1,068,897 |
| 2021-07-29 | $8.46 | $8.61 | $8.42 | $8.60 | $7.99 | 508,481 |
| 2021-07-28 | $8.48 | $8.53 | $8.40 | $8.44 | $7.85 | 624,911 |
| 2021-07-27 | $8.46 | $8.52 | $8.36 | $8.45 | $7.85 | 874,638 |
| 2021-07-26 | $8.61 | $8.71 | $8.50 | $8.51 | $7.91 | 1,114,622 |
| 2021-07-23 | $8.77 | $8.79 | $8.60 | $8.60 | $7.99 | 717,552 |
| 2021-07-22 | $8.80 | $8.85 | $8.73 | $8.73 | $8.12 | 943,691 |
| 2021-07-21 | $9.02 | $9.13 | $9.02 | $9.06 | $8.22 | 1,065,635 |
| 2021-07-20 | $8.86 | $9.06 | $8.86 | $9.03 | $8.20 | 942,202 |
| 2021-07-19 | $8.83 | $8.85 | $8.57 | $8.85 | $8.03 | 1,609,995 |
| 2021-07-16 | $8.95 | $9.00 | $8.81 | $8.90 | $8.08 | 1,997,420 |
| 2021-07-15 | $9.17 | $9.21 | $8.95 | $8.95 | $8.12 | 1,063,520 |
| 2021-07-14 | $9.21 | $9.34 | $9.15 | $9.17 | $8.32 | 1,100,333 |
| 2021-07-13 | $9.19 | $9.23 | $9.15 | $9.18 | $8.33 | 914,277 |
| 2021-07-12 | $8.94 | $9.19 | $8.80 | $9.19 | $8.34 | 1,696,505 |
| 2021-07-09 | $8.75 | $8.94 | $8.74 | $8.93 | $8.11 | 912,279 |
| 2021-07-08 | $8.65 | $8.73 | $8.54 | $8.73 | $7.92 | 935,308 |
| 2021-07-07 | $8.87 | $8.91 | $8.73 | $8.75 | $7.94 | 815,964 |
| 2021-07-06 | $8.93 | $8.95 | $8.82 | $8.88 | $8.06 | 516,991 |
| 2021-07-02 | $8.88 | $8.93 | $8.85 | $8.87 | $8.05 | 696,459 |
| 2021-07-01 | $9.04 | $9.08 | $8.89 | $8.92 | $8.10 | 1,463,160 |
| 2021-06-30 | $9.06 | $9.10 | $9.03 | $9.04 | $8.21 | 665,110 |
| 2021-06-29 | $9.13 | $9.17 | $9.08 | $9.08 | $8.24 | 697,755 |
| 2021-06-28 | $9.20 | $9.20 | $9.03 | $9.13 | $8.29 | 1,317,291 |
| 2021-06-25 | $8.92 | $9.24 | $8.89 | $9.20 | $8.35 | 2,711,497 |
| 2021-06-24 | $8.86 | $8.96 | $8.85 | $8.90 | $8.08 | 726,654 |
| 2021-06-23 | $8.76 | $8.84 | $8.76 | $8.78 | $7.97 | 605,373 |
| 2021-06-22 | $8.72 | $8.80 | $8.70 | $8.75 | $7.94 | 597,424 |
| 2021-06-21 | $8.62 | $8.71 | $8.62 | $8.70 | $7.90 | 529,814 |
| 2021-06-18 | $8.60 | $8.65 | $8.53 | $8.57 | $7.78 | 723,644 |
| 2021-06-17 | $8.72 | $8.77 | $8.60 | $8.67 | $7.87 | 655,879 |
| 2021-06-16 | $8.82 | $8.83 | $8.70 | $8.73 | $7.92 | 994,919 |
| 2021-06-15 | $8.85 | $8.87 | $8.80 | $8.83 | $8.02 | 980,112 |
| 2021-06-14 | $8.82 | $8.88 | $8.78 | $8.83 | $8.02 | 730,688 |
| 2021-06-11 | $8.80 | $8.86 | $8.77 | $8.81 | $8.00 | 655,185 |
| 2021-06-10 | $8.87 | $8.90 | $8.77 | $8.79 | $7.98 | 730,227 |
| 2021-06-09 | $8.79 | $8.91 | $8.75 | $8.81 | $8.00 | 880,568 |
| 2021-06-08 | $8.75 | $8.80 | $8.67 | $8.78 | $7.97 | 805,723 |
| 2021-06-07 | $8.78 | $8.83 | $8.68 | $8.74 | $7.93 | 790,917 |
| 2021-06-04 | $8.76 | $8.82 | $8.75 | $8.78 | $7.97 | 804,112 |
| 2021-06-03 | $8.76 | $8.80 | $8.72 | $8.76 | $7.95 | 1,029,936 |
| 2021-06-02 | $8.59 | $8.95 | $8.55 | $8.83 | $8.02 | 3,439,903 |
| 2021-06-01 | $8.45 | $8.55 | $8.41 | $8.55 | $7.76 | 1,231,615 |
| 2021-05-28 | $8.36 | $8.46 | $8.35 | $8.38 | $7.61 | 456,381 |
| 2021-05-27 | $8.27 | $8.39 | $8.27 | $8.37 | $7.60 | 553,853 |
| 2021-05-26 | $8.26 | $8.34 | $8.24 | $8.29 | $7.53 | 622,881 |
| 2021-05-25 | $8.26 | $8.36 | $8.25 | $8.26 | $7.50 | 562,810 |
| 2021-05-24 | $8.22 | $8.30 | $8.20 | $8.25 | $7.49 | 497,227 |
| 2021-05-21 | $8.27 | $8.31 | $8.15 | $8.15 | $7.40 | 884,766 |
| 2021-05-20 | $8.20 | $8.25 | $8.15 | $8.23 | $7.47 | 452,075 |
| 2021-05-19 | $8.03 | $8.14 | $7.99 | $8.14 | $7.39 | 672,589 |
| 2021-05-18 | $8.12 | $8.20 | $8.10 | $8.16 | $7.41 | 635,149 |
| 2021-05-17 | $8.05 | $8.14 | $8.02 | $8.12 | $7.37 | 502,896 |
| 2021-05-14 | $8.04 | $8.11 | $8.00 | $8.10 | $7.35 | 876,064 |
| 2021-05-13 | $7.63 | $7.91 | $7.63 | $7.89 | $7.16 | 1,153,193 |
| 2021-05-12 | $7.87 | $7.96 | $7.53 | $7.59 | $6.89 | 2,342,690 |
| 2021-05-11 | $8.02 | $8.06 | $7.85 | $7.99 | $7.25 | 1,304,057 |
| 2021-05-10 | $8.31 | $8.31 | $8.13 | $8.15 | $7.40 | 909,424 |
| 2021-05-07 | $8.32 | $8.36 | $8.27 | $8.27 | $7.51 | 715,273 |
| 2021-05-06 | $8.31 | $8.31 | $8.20 | $8.31 | $7.54 | 584,240 |
| 2021-05-05 | $8.30 | $8.34 | $8.27 | $8.28 | $7.52 | 789,639 |
| 2021-05-04 | $8.32 | $8.32 | $8.17 | $8.25 | $7.49 | 939,717 |
| 2021-05-03 | $8.24 | $8.32 | $8.24 | $8.31 | $7.54 | 690,996 |
| 2021-04-30 | $8.12 | $8.22 | $8.12 | $8.21 | $7.45 | 641,721 |
| 2021-04-29 | $8.25 | $8.27 | $8.10 | $8.13 | $7.38 | 802,300 |
| 2021-04-28 | $8.17 | $8.21 | $8.15 | $8.20 | $7.44 | 578,433 |
| 2021-04-27 | $8.15 | $8.18 | $8.06 | $8.15 | $7.40 | 936,749 |
| 2021-04-26 | $8.20 | $8.22 | $8.05 | $8.09 | $7.34 | 1,392,468 |
| 2021-04-23 | $8.21 | $8.35 | $8.16 | $8.17 | $7.42 | 1,509,348 |
| 2021-04-22 | $8.37 | $8.41 | $8.16 | $8.16 | $7.41 | 2,154,076 |
| 2021-04-21 | $8.52 | $8.68 | $8.47 | $8.68 | $7.69 | 1,502,355 |
| 2021-04-20 | $8.58 | $8.63 | $8.36 | $8.45 | $7.49 | 1,902,083 |
| 2021-04-19 | $8.82 | $8.83 | $8.57 | $8.62 | $7.64 | 2,312,540 |
| 2021-04-16 | $8.54 | $9.04 | $8.52 | $8.67 | $7.68 | 3,476,495 |
| 2021-04-15 | $8.33 | $8.55 | $8.33 | $8.44 | $7.48 | 2,614,281 |
| 2021-04-14 | $8.24 | $8.48 | $8.14 | $8.24 | $7.30 | 3,707,212 |
| 2021-04-13 | $8.00 | $8.22 | $7.98 | $8.22 | $7.28 | 2,838,875 |
| 2021-04-12 | $7.97 | $7.99 | $7.92 | $7.99 | $7.08 | 1,011,085 |
| 2021-04-09 | $7.85 | $7.92 | $7.85 | $7.92 | $7.02 | 784,020 |
| 2021-04-08 | $7.85 | $7.86 | $7.81 | $7.83 | $6.94 | 651,894 |
| 2021-04-07 | $7.82 | $7.83 | $7.79 | $7.80 | $6.91 | 698,857 |
| 2021-04-06 | $7.79 | $7.84 | $7.78 | $7.79 | $6.90 | 788,807 |
| 2021-04-05 | $7.74 | $7.80 | $7.73 | $7.77 | $6.88 | 1,034,470 |
| 2021-04-01 | $7.68 | $7.72 | $7.67 | $7.70 | $6.82 | 805,507 |
| 2021-03-31 | $7.60 | $7.67 | $7.60 | $7.63 | $6.76 | 594,075 |
| 2021-03-30 | $7.61 | $7.61 | $7.57 | $7.58 | $6.72 | 731,690 |
| 2021-03-29 | $7.62 | $7.64 | $7.57 | $7.62 | $6.75 | 923,147 |
| 2021-03-26 | $7.55 | $7.63 | $7.54 | $7.63 | $6.76 | 880,598 |
| 2021-03-25 | $7.50 | $7.54 | $7.42 | $7.52 | $6.66 | 612,595 |
| 2021-03-24 | $7.56 | $7.59 | $7.50 | $7.51 | $6.65 | 694,830 |
| 2021-03-23 | $7.59 | $7.59 | $7.51 | $7.52 | $6.66 | 660,810 |
| 2021-03-22 | $7.59 | $7.60 | $7.55 | $7.58 | $6.72 | 590,894 |
| 2021-03-19 | $7.52 | $7.58 | $7.47 | $7.55 | $6.69 | 519,002 |
| 2021-03-18 | $7.60 | $7.64 | $7.51 | $7.51 | $6.65 | 764,421 |
| 2021-03-17 | $7.56 | $7.64 | $7.54 | $7.63 | $6.76 | 388,185 |
| 2021-03-16 | $7.63 | $7.63 | $7.56 | $7.59 | $6.72 | 958,635 |
| 2021-03-15 | $7.64 | $7.64 | $7.57 | $7.59 | $6.72 | 1,138,525 |
| 2021-03-12 | $7.58 | $7.61 | $7.55 | $7.61 | $6.74 | 718,601 |
| 2021-03-11 | $7.54 | $7.61 | $7.51 | $7.58 | $6.72 | 900,790 |
| 2021-03-10 | $7.50 | $7.53 | $7.46 | $7.49 | $6.64 | 880,230 |
| 2021-03-09 | $7.43 | $7.51 | $7.43 | $7.44 | $6.59 | 901,406 |
| 2021-03-08 | $7.40 | $7.47 | $7.35 | $7.36 | $6.52 | 818,322 |
| 2021-03-05 | $7.29 | $7.38 | $7.12 | $7.36 | $6.52 | 940,506 |
| 2021-03-04 | $7.35 | $7.39 | $7.16 | $7.23 | $6.41 | 1,586,308 |
| 2021-03-03 | $7.45 | $7.47 | $7.35 | $7.36 | $6.52 | 877,847 |
| 2021-03-02 | $7.45 | $7.50 | $7.43 | $7.46 | $6.61 | 939,968 |
| 2021-03-01 | $7.37 | $7.48 | $7.37 | $7.47 | $6.62 | 960,917 |
| 2021-02-26 | $7.33 | $7.39 | $7.23 | $7.32 | $6.49 | 1,269,200 |
| 2021-02-25 | $7.50 | $7.50 | $7.31 | $7.33 | $6.49 | 990,904 |
| 2021-02-24 | $7.42 | $7.52 | $7.42 | $7.50 | $6.65 | 829,537 |
| 2021-02-23 | $7.43 | $7.44 | $7.29 | $7.42 | $6.57 | 823,993 |
| 2021-02-22 | $7.42 | $7.50 | $7.40 | $7.45 | $6.60 | 559,295 |
| 2021-02-19 | $7.45 | $7.48 | $7.44 | $7.46 | $6.61 | 472,158 |
| 2021-02-18 | $7.43 | $7.43 | $7.35 | $7.41 | $6.57 | 618,163 |
| 2021-02-17 | $7.45 | $7.46 | $7.40 | $7.45 | $6.60 | 535,235 |
| 2021-02-16 | $7.40 | $7.46 | $7.40 | $7.45 | $6.60 | 889,599 |
| 2021-02-12 | $7.38 | $7.43 | $7.35 | $7.39 | $6.55 | 887,040 |
| 2021-02-11 | $7.38 | $7.43 | $7.31 | $7.36 | $6.52 | 911,013 |
| 2021-02-10 | $7.35 | $7.39 | $7.33 | $7.35 | $6.51 | 930,059 |
| 2021-02-09 | $7.21 | $7.30 | $7.21 | $7.30 | $6.47 | 605,547 |
| 2021-02-08 | $7.24 | $7.29 | $7.18 | $7.20 | $6.38 | 1,072,361 |
| 2021-02-05 | $7.24 | $7.26 | $7.20 | $7.20 | $6.38 | 929,188 |
| 2021-02-04 | $7.15 | $7.21 | $7.14 | $7.19 | $6.37 | 1,014,651 |
| 2021-02-03 | $7.09 | $7.12 | $7.03 | $7.11 | $6.30 | 1,036,829 |
| 2021-02-02 | $7.07 | $7.15 | $7.03 | $7.07 | $6.26 | 885,045 |
| 2021-02-01 | $6.86 | $7.02 | $6.85 | $7.01 | $6.21 | 757,323 |
| 2021-01-29 | $6.90 | $6.92 | $6.74 | $6.81 | $6.03 | 923,156 |
| 2021-01-28 | $6.83 | $6.96 | $6.83 | $6.89 | $6.10 | 1,299,614 |
| 2021-01-27 | $7.00 | $7.01 | $6.80 | $6.82 | $6.04 | 1,287,934 |
| 2021-01-26 | $7.11 | $7.11 | $7.05 | $7.05 | $6.25 | 547,278 |
| 2021-01-25 | $7.09 | $7.10 | $6.97 | $7.07 | $6.26 | 930,960 |
| 2021-01-22 | $7.23 | $7.24 | $7.05 | $7.06 | $6.26 | 1,268,869 |
| 2021-01-21 | $7.42 | $7.42 | $7.22 | $7.27 | $6.44 | 1,423,829 |
| 2021-01-20 | $7.36 | $7.54 | $7.34 | $7.53 | $6.50 | 1,232,407 |
| 2021-01-19 | $7.20 | $7.33 | $7.19 | $7.32 | $6.32 | 1,396,570 |
| 2021-01-15 | $7.17 | $7.18 | $7.10 | $7.14 | $6.17 | 687,953 |
| 2021-01-14 | $7.15 | $7.20 | $7.13 | $7.17 | $6.19 | 1,283,337 |
| 2021-01-13 | $7.12 | $7.15 | $7.09 | $7.12 | $6.15 | 880,304 |
| 2021-01-12 | $7.05 | $7.11 | $7.03 | $7.11 | $6.14 | 1,374,982 |
| 2021-01-11 | $6.99 | $7.05 | $6.91 | $7.03 | $6.07 | 1,082,849 |
| 2021-01-08 | $7.00 | $7.03 | $6.95 | $7.02 | $6.06 | 993,072 |
| 2021-01-07 | $6.91 | $7.00 | $6.91 | $6.98 | $6.03 | 695,002 |
| 2021-01-06 | $6.79 | $6.94 | $6.79 | $6.85 | $5.91 | 940,680 |
| 2021-01-05 | $6.70 | $6.80 | $6.70 | $6.79 | $5.86 | 740,078 |
| 2021-01-04 | $6.93 | $6.93 | $6.70 | $6.72 | $5.80 | 1,432,337 |
| 2020-12-31 | $6.90 | $6.90 | $6.85 | $6.90 | $5.96 | 508,825 |
| 2020-12-30 | $6.90 | $6.92 | $6.87 | $6.89 | $5.95 | 437,054 |
| 2020-12-29 | $6.91 | $6.93 | $6.88 | $6.89 | $5.95 | 520,042 |
| 2020-12-28 | $6.90 | $6.93 | $6.88 | $6.89 | $5.95 | 699,311 |
| 2020-12-24 | $6.86 | $6.89 | $6.86 | $6.88 | $5.94 | 225,109 |
| 2020-12-23 | $6.86 | $6.89 | $6.86 | $6.86 | $5.92 | 397,867 |
| 2020-12-22 | $6.84 | $6.86 | $6.83 | $6.85 | $5.91 | 550,054 |
| 2020-12-21 | $6.79 | $6.85 | $6.73 | $6.84 | $5.91 | 685,292 |
| 2020-12-18 | $6.85 | $6.85 | $6.81 | $6.84 | $5.91 | 617,545 |
| 2020-12-17 | $6.81 | $6.84 | $6.80 | $6.82 | $5.89 | 433,275 |
| 2020-12-16 | $6.79 | $6.81 | $6.77 | $6.80 | $5.87 | 575,403 |
| 2020-12-15 | $6.71 | $6.78 | $6.69 | $6.78 | $5.85 | 487,291 |
| 2020-12-14 | $6.74 | $6.77 | $6.67 | $6.68 | $5.77 | 564,898 |
| 2020-12-11 | $6.67 | $6.70 | $6.63 | $6.70 | $5.79 | 543,800 |
| 2020-12-10 | $6.72 | $6.73 | $6.66 | $6.67 | $5.76 | 654,810 |
| 2020-12-09 | $6.80 | $6.80 | $6.73 | $6.76 | $5.84 | 528,343 |
| 2020-12-08 | $6.68 | $6.79 | $6.68 | $6.78 | $5.85 | 576,320 |
| 2020-12-07 | $6.74 | $6.77 | $6.71 | $6.73 | $5.81 | 563,833 |
| 2020-12-04 | $6.70 | $6.79 | $6.70 | $6.76 | $5.84 | 596,219 |
| 2020-12-03 | $6.68 | $6.74 | $6.68 | $6.69 | $5.78 | 680,008 |
| 2020-12-02 | $6.63 | $6.69 | $6.63 | $6.68 | $5.77 | 360,646 |
| 2020-12-01 | $6.62 | $6.68 | $6.62 | $6.68 | $5.77 | 831,447 |
| 2020-11-30 | $6.62 | $6.63 | $6.55 | $6.57 | $5.67 | 741,957 |
| 2020-11-27 | $6.65 | $6.66 | $6.61 | $6.63 | $5.72 | 262,285 |
| 2020-11-25 | $6.60 | $6.64 | $6.60 | $6.64 | $5.73 | 483,744 |
| 2020-11-24 | $6.53 | $6.66 | $6.53 | $6.59 | $5.69 | 876,223 |
| 2020-11-23 | $6.50 | $6.54 | $6.49 | $6.51 | $5.62 | 610,315 |
| 2020-11-20 | $6.50 | $6.52 | $6.45 | $6.46 | $5.58 | 558,127 |
| 2020-11-19 | $6.48 | $6.50 | $6.44 | $6.50 | $5.61 | 693,747 |
| 2020-11-18 | $6.54 | $6.56 | $6.48 | $6.48 | $5.60 | 616,557 |
| 2020-11-17 | $6.44 | $6.51 | $6.41 | $6.50 | $5.61 | 582,194 |
| 2020-11-16 | $6.40 | $6.47 | $6.40 | $6.44 | $5.56 | 905,182 |
| 2020-11-13 | $6.35 | $6.40 | $6.30 | $6.36 | $5.49 | 1,247,776 |
| 2020-11-12 | $6.33 | $6.38 | $6.30 | $6.33 | $5.47 | 867,265 |
| 2020-11-11 | $6.49 | $6.58 | $6.48 | $6.54 | $5.51 | 1,607,083 |
| 2020-11-10 | $6.45 | $6.46 | $6.36 | $6.43 | $5.42 | 945,189 |
| 2020-11-09 | $6.49 | $6.53 | $6.39 | $6.39 | $5.38 | 1,461,855 |
| 2020-11-06 | $6.30 | $6.30 | $6.24 | $6.26 | $5.27 | 829,212 |
| 2020-11-05 | $6.15 | $6.30 | $6.15 | $6.30 | $5.31 | 1,330,356 |
| 2020-11-04 | $6.03 | $6.17 | $6.02 | $6.10 | $5.14 | 1,036,627 |
| 2020-11-03 | $5.92 | $6.03 | $5.92 | $5.98 | $5.04 | 688,222 |
| 2020-11-02 | $5.83 | $5.92 | $5.83 | $5.85 | $4.93 | 673,069 |
| 2020-10-30 | $5.85 | $5.89 | $5.77 | $5.80 | $4.88 | 801,522 |
| 2020-10-29 | $5.86 | $5.93 | $5.82 | $5.88 | $4.95 | 664,866 |
| 2020-10-28 | $5.91 | $5.92 | $5.81 | $5.83 | $4.91 | 1,036,712 |
| 2020-10-27 | $6.03 | $6.05 | $5.97 | $5.99 | $5.04 | 592,147 |
| 2020-10-26 | $6.08 | $6.11 | $5.99 | $6.02 | $5.07 | 855,639 |
| 2020-10-23 | $6.17 | $6.20 | $6.12 | $6.13 | $5.16 | 1,434,526 |
| 2020-10-22 | $6.14 | $6.18 | $6.12 | $6.16 | $5.19 | 479,574 |
| 2020-10-21 | $6.14 | $6.19 | $6.13 | $6.15 | $5.18 | 716,752 |
| 2020-10-20 | $6.09 | $6.17 | $6.09 | $6.14 | $5.17 | 508,384 |
| 2020-10-19 | $6.21 | $6.22 | $6.08 | $6.08 | $5.12 | 741,988 |
| 2020-10-16 | $6.16 | $6.21 | $6.16 | $6.17 | $5.20 | 427,003 |
| 2020-10-15 | $6.09 | $6.17 | $6.07 | $6.16 | $5.19 | 674,638 |
| 2020-10-14 | $6.17 | $6.23 | $6.11 | $6.11 | $5.15 | 698,614 |
| 2020-10-13 | $6.23 | $6.24 | $6.17 | $6.17 | $5.20 | 920,596 |
| 2020-10-12 | $6.21 | $6.25 | $6.20 | $6.21 | $5.23 | 957,437 |
| 2020-10-09 | $6.17 | $6.24 | $6.16 | $6.16 | $5.19 | 814,307 |
| 2020-10-08 | $6.15 | $6.19 | $6.12 | $6.17 | $5.20 | 739,703 |
| 2020-10-07 | $6.04 | $6.12 | $6.04 | $6.10 | $5.14 | 563,348 |
| 2020-10-06 | $6.09 | $6.15 | $6.02 | $6.03 | $5.08 | 859,426 |
| 2020-10-05 | $6.05 | $6.10 | $6.04 | $6.10 | $5.14 | 707,620 |
| 2020-10-02 | $5.97 | $6.03 | $5.90 | $5.98 | $5.04 | 715,028 |
| 2020-10-01 | $6.05 | $6.10 | $6.02 | $6.03 | $5.08 | 530,147 |
| 2020-09-30 | $5.99 | $6.07 | $5.98 | $6.01 | $5.06 | 669,617 |
| 2020-09-29 | $5.99 | $6.00 | $5.94 | $5.98 | $5.04 | 532,957 |
| 2020-09-28 | $6.00 | $6.00 | $5.94 | $5.97 | $5.03 | 787,542 |
| 2020-09-25 | $5.77 | $5.91 | $5.77 | $5.90 | $4.97 | 609,661 |
| 2020-09-24 | $5.80 | $5.86 | $5.76 | $5.79 | $4.88 | 831,792 |
| 2020-09-23 | $5.96 | $5.96 | $5.79 | $5.81 | $4.89 | 1,344,493 |
| 2020-09-22 | $5.92 | $5.94 | $5.86 | $5.94 | $5.00 | 948,600 |
| 2020-09-21 | $5.94 | $5.99 | $5.79 | $5.91 | $4.98 | 1,100,582 |
| 2020-09-18 | $6.06 | $6.06 | $5.97 | $6.00 | $5.05 | 750,154 |
| 2020-09-17 | $6.02 | $6.04 | $5.98 | $6.04 | $5.09 | 752,130 |
| 2020-09-16 | $6.07 | $6.12 | $6.05 | $6.08 | $5.12 | 942,140 |
| 2020-09-15 | $6.02 | $6.06 | $6.00 | $6.05 | $5.10 | 838,441 |
| 2020-09-14 | $5.92 | $5.99 | $5.91 | $5.96 | $5.02 | 520,130 |
| 2020-09-11 | $5.92 | $5.93 | $5.85 | $5.88 | $4.95 | 778,581 |
| 2020-09-10 | $6.04 | $6.06 | $5.89 | $5.89 | $4.96 | 536,116 |
| 2020-09-09 | $5.96 | $6.04 | $5.94 | $6.00 | $5.05 | 543,416 |
| 2020-09-08 | $5.95 | $5.95 | $5.86 | $5.88 | $4.95 | 649,160 |
| 2020-09-04 | $6.10 | $6.13 | $5.85 | $6.03 | $5.08 | 879,021 |
| 2020-09-03 | $6.29 | $6.29 | $6.05 | $6.08 | $5.12 | 1,011,100 |
| 2020-09-02 | $6.23 | $6.31 | $6.22 | $6.29 | $5.30 | 647,560 |
| 2020-09-01 | $6.18 | $6.23 | $6.16 | $6.22 | $5.24 | 390,701 |
| 2020-08-31 | $6.20 | $6.22 | $6.17 | $6.18 | $5.20 | 382,958 |
| 2020-08-28 | $6.20 | $6.21 | $6.18 | $6.20 | $5.22 | 463,740 |
| 2020-08-27 | $6.18 | $6.20 | $6.13 | $6.18 | $5.20 | 624,663 |
| 2020-08-26 | $6.14 | $6.18 | $6.13 | $6.15 | $5.18 | 531,029 |
| 2020-08-25 | $6.09 | $6.14 | $6.08 | $6.11 | $5.15 | 695,954 |
| 2020-08-24 | $6.08 | $6.10 | $6.06 | $6.07 | $5.11 | 743,011 |
| 2020-08-21 | $6.09 | $6.09 | $5.99 | $6.04 | $5.09 | 683,322 |
| 2020-08-20 | $6.08 | $6.09 | $6.05 | $6.07 | $5.11 | 360,913 |
| 2020-08-19 | $6.12 | $6.15 | $6.07 | $6.09 | $5.13 | 589,724 |
| 2020-08-18 | $6.11 | $6.13 | $6.10 | $6.11 | $5.15 | 636,801 |
| 2020-08-17 | $6.12 | $6.14 | $6.09 | $6.10 | $5.14 | 437,157 |
| 2020-08-14 | $6.10 | $6.10 | $6.07 | $6.09 | $5.13 | 349,290 |
| 2020-08-13 | $6.11 | $6.11 | $6.01 | $6.08 | $5.12 | 578,729 |
| 2020-08-12 | $6.05 | $6.12 | $6.05 | $6.11 | $5.15 | 751,623 |
| 2020-08-11 | $6.03 | $6.10 | $6.00 | $6.01 | $5.06 | 622,790 |
| 2020-08-10 | $5.99 | $6.03 | $5.96 | $6.02 | $5.07 | 631,065 |
| 2020-08-07 | $5.97 | $6.00 | $5.95 | $5.99 | $5.04 | 568,491 |
| 2020-08-06 | $6.00 | $6.00 | $5.97 | $5.99 | $5.04 | 452,824 |
| 2020-08-05 | $5.97 | $6.00 | $5.96 | $6.00 | $5.05 | 595,667 |
| 2020-08-04 | $5.95 | $5.97 | $5.92 | $5.95 | $5.01 | 563,477 |
| 2020-08-03 | $5.90 | $5.96 | $5.89 | $5.94 | $5.00 | 510,700 |
| 2020-07-31 | $5.93 | $5.93 | $5.82 | $5.90 | $4.97 | 584,107 |
| 2020-07-30 | $5.89 | $5.91 | $5.80 | $5.89 | $4.96 | 682,227 |
| 2020-07-29 | $5.88 | $5.94 | $5.88 | $5.93 | $4.99 | 421,631 |
| 2020-07-28 | $5.88 | $5.90 | $5.87 | $5.87 | $4.94 | 479,791 |
| 2020-07-27 | $5.87 | $5.91 | $5.84 | $5.90 | $4.97 | 1,024,861 |
| 2020-07-24 | $5.88 | $5.88 | $5.80 | $5.84 | $4.92 | 664,551 |
| 2020-07-23 | $5.89 | $5.96 | $5.83 | $5.88 | $4.95 | 1,481,675 |
| 2020-07-22 | $6.00 | $6.07 | $6.00 | $6.07 | $4.98 | 1,378,443 |
| 2020-07-21 | $6.05 | $6.08 | $6.01 | $6.02 | $4.94 | 1,125,741 |
| 2020-07-20 | $5.97 | $6.01 | $5.94 | $6.01 | $4.93 | 904,222 |
| 2020-07-17 | $5.96 | $5.98 | $5.90 | $5.95 | $4.88 | 850,631 |
| 2020-07-16 | $5.93 | $5.95 | $5.89 | $5.92 | $4.85 | 706,613 |
| 2020-07-15 | $5.90 | $5.97 | $5.90 | $5.94 | $4.87 | 733,831 |
| 2020-07-14 | $5.76 | $5.87 | $5.70 | $5.87 | $4.81 | 796,860 |
| 2020-07-13 | $5.83 | $5.90 | $5.75 | $5.76 | $4.72 | 807,252 |
| 2020-07-10 | $5.76 | $5.83 | $5.74 | $5.82 | $4.77 | 560,969 |
| 2020-07-09 | $5.79 | $5.80 | $5.68 | $5.76 | $4.72 | 574,735 |
| 2020-07-08 | $5.78 | $5.83 | $5.75 | $5.81 | $4.76 | 691,027 |
| 2020-07-07 | $5.81 | $5.84 | $5.76 | $5.78 | $4.74 | 543,341 |
| 2020-07-06 | $5.84 | $5.90 | $5.79 | $5.81 | $4.76 | 748,341 |
| 2020-07-02 | $5.79 | $5.83 | $5.76 | $5.79 | $4.75 | 595,265 |
| 2020-07-01 | $5.74 | $5.77 | $5.72 | $5.75 | $4.71 | 444,299 |
| 2020-06-30 | $5.61 | $5.73 | $5.60 | $5.72 | $4.69 | 518,083 |
| 2020-06-29 | $5.56 | $5.62 | $5.54 | $5.59 | $4.58 | 710,959 |
| 2020-06-26 | $5.65 | $5.66 | $5.53 | $5.56 | $4.56 | 582,673 |
| 2020-06-25 | $5.64 | $5.68 | $5.57 | $5.66 | $4.64 | 507,158 |
| 2020-06-24 | $5.75 | $5.76 | $5.59 | $5.64 | $4.62 | 603,684 |
| 2020-06-23 | $5.80 | $5.82 | $5.77 | $5.77 | $4.73 | 624,941 |
| 2020-06-22 | $5.67 | $5.74 | $5.66 | $5.72 | $4.69 | 441,014 |
| 2020-06-19 | $5.80 | $5.83 | $5.68 | $5.69 | $4.67 | 442,709 |
| 2020-06-18 | $5.70 | $5.77 | $5.70 | $5.74 | $4.71 | 380,326 |
| 2020-06-17 | $5.83 | $5.84 | $5.75 | $5.75 | $4.71 | 445,163 |
| 2020-06-16 | $5.88 | $5.89 | $5.74 | $5.82 | $4.77 | 867,149 |
| 2020-06-15 | $5.47 | $5.72 | $5.42 | $5.68 | $4.66 | 785,598 |
| 2020-06-12 | $5.70 | $5.72 | $5.48 | $5.59 | $4.58 | 624,529 |
| 2020-06-11 | $5.74 | $5.74 | $5.49 | $5.51 | $4.52 | 1,388,272 |
| 2020-06-10 | $6.02 | $6.02 | $5.90 | $5.95 | $4.88 | 816,951 |
| 2020-06-09 | $6.00 | $6.01 | $5.94 | $5.98 | $4.90 | 730,549 |
| 2020-06-08 | $5.96 | $6.04 | $5.94 | $6.03 | $4.94 | 642,402 |
| 2020-06-05 | $5.91 | $5.98 | $5.89 | $5.93 | $4.86 | 823,933 |
| 2020-06-04 | $5.76 | $5.83 | $5.75 | $5.78 | $4.74 | 580,771 |
| 2020-06-03 | $5.70 | $5.81 | $5.70 | $5.79 | $4.75 | 625,017 |
| 2020-06-02 | $5.62 | $5.68 | $5.61 | $5.67 | $4.65 | 558,554 |
| 2020-06-01 | $5.59 | $5.66 | $5.56 | $5.62 | $4.61 | 563,757 |
| 2020-05-29 | $5.56 | $5.61 | $5.52 | $5.60 | $4.59 | 822,698 |
| 2020-05-28 | $5.54 | $5.63 | $5.53 | $5.56 | $4.56 | 710,243 |
| 2020-05-27 | $5.50 | $5.56 | $5.40 | $5.55 | $4.55 | 760,831 |
| 2020-05-26 | $5.42 | $5.51 | $5.41 | $5.45 | $4.47 | 1,499,408 |
| 2020-05-22 | $5.38 | $5.39 | $5.31 | $5.35 | $4.39 | 2,388,045 |
| 2020-05-21 | $5.42 | $5.44 | $5.37 | $5.40 | $4.43 | 348,863 |
| 2020-05-20 | $5.38 | $5.44 | $5.38 | $5.42 | $4.44 | 476,992 |
| 2020-05-19 | $5.30 | $5.42 | $5.30 | $5.32 | $4.36 | 560,951 |
| 2020-05-18 | $5.28 | $5.37 | $5.27 | $5.33 | $4.37 | 845,794 |
| 2020-05-15 | $5.04 | $5.16 | $5.04 | $5.14 | $4.21 | 503,221 |
| 2020-05-14 | $5.01 | $5.12 | $4.95 | $5.11 | $4.19 | 953,734 |
| 2020-05-13 | $5.28 | $5.28 | $5.06 | $5.10 | $4.18 | 1,098,329 |
| 2020-05-12 | $5.39 | $5.41 | $5.27 | $5.27 | $4.32 | 616,060 |
| 2020-05-11 | $5.35 | $5.42 | $5.33 | $5.38 | $4.41 | 629,588 |
| 2020-05-08 | $5.33 | $5.41 | $5.33 | $5.38 | $4.41 | 553,677 |
| 2020-05-07 | $5.34 | $5.34 | $5.26 | $5.30 | $4.35 | 973,848 |
| 2020-05-06 | $5.31 | $5.32 | $5.23 | $5.23 | $4.29 | 646,472 |
| 2020-05-05 | $5.25 | $5.32 | $5.23 | $5.26 | $4.31 | 597,558 |
| 2020-05-04 | $5.13 | $5.19 | $5.06 | $5.19 | $4.26 | 577,130 |
| 2020-05-01 | $5.29 | $5.30 | $5.14 | $5.18 | $4.25 | 882,252 |
| 2020-04-30 | $5.41 | $5.45 | $5.33 | $5.39 | $4.42 | 488,638 |
| 2020-04-29 | $5.33 | $5.45 | $5.33 | $5.41 | $4.44 | 682,037 |
| 2020-04-28 | $5.31 | $5.38 | $5.25 | $5.27 | $4.32 | 681,354 |
| 2020-04-27 | $5.23 | $5.31 | $5.23 | $5.24 | $4.30 | 1,025,421 |
| 2020-04-24 | $5.20 | $5.23 | $5.13 | $5.21 | $4.27 | 497,039 |
| 2020-04-23 | $5.19 | $5.27 | $5.14 | $5.15 | $4.22 | 753,701 |
| 2020-04-22 | $5.32 | $5.36 | $5.27 | $5.33 | $4.25 | 778,086 |
| 2020-04-21 | $5.28 | $5.31 | $5.15 | $5.19 | $4.14 | 1,213,809 |
| 2020-04-20 | $5.32 | $5.45 | $5.32 | $5.34 | $4.26 | 805,212 |
| 2020-04-17 | $5.42 | $5.44 | $5.31 | $5.42 | $4.33 | 823,557 |
| 2020-04-16 | $5.28 | $5.33 | $5.20 | $5.29 | $4.22 | 761,241 |
| 2020-04-15 | $5.34 | $5.34 | $5.16 | $5.27 | $4.21 | 752,742 |
| 2020-04-14 | $5.39 | $5.45 | $5.32 | $5.43 | $4.33 | 947,766 |
| 2020-04-13 | $5.32 | $5.36 | $5.10 | $5.15 | $4.11 | 1,767,812 |
| 2020-04-09 | $5.32 | $5.52 | $5.26 | $5.35 | $4.27 | 2,125,447 |
| 2020-04-08 | $5.03 | $5.29 | $4.95 | $5.24 | $4.18 | 1,475,022 |
| 2020-04-07 | $5.00 | $5.09 | $4.91 | $4.97 | $3.97 | 1,915,627 |
| 2020-04-06 | $4.65 | $4.81 | $4.58 | $4.75 | $3.79 | 1,489,431 |
| 2020-04-03 | $4.58 | $4.60 | $4.36 | $4.39 | $3.50 | 1,403,903 |
| 2020-04-02 | $4.45 | $4.61 | $4.38 | $4.58 | $3.66 | 841,090 |
| 2020-04-01 | $4.73 | $4.76 | $4.43 | $4.47 | $3.57 | 1,773,987 |
| 2020-03-31 | $4.88 | $4.96 | $4.80 | $4.84 | $3.86 | 900,179 |
| 2020-03-30 | $4.88 | $4.96 | $4.75 | $4.88 | $3.90 | 2,372,002 |
| 2020-03-27 | $4.81 | $5.00 | $4.71 | $4.89 | $3.90 | 970,258 |
| 2020-03-26 | $4.71 | $5.06 | $4.70 | $4.90 | $3.91 | 2,219,720 |
| 2020-03-25 | $4.25 | $4.82 | $4.25 | $4.57 | $3.65 | 2,190,983 |
| 2020-03-24 | $4.04 | $4.41 | $4.01 | $4.14 | $3.30 | 2,639,247 |
| 2020-03-23 | $4.00 | $4.02 | $3.78 | $3.78 | $3.02 | 3,345,730 |
| 2020-03-20 | $4.29 | $4.47 | $4.02 | $4.02 | $3.21 | 2,998,783 |
| 2020-03-19 | $3.79 | $4.31 | $3.67 | $4.14 | $3.30 | 2,631,822 |
| 2020-03-18 | $4.43 | $4.49 | $3.70 | $3.70 | $2.95 | 3,738,869 |
| 2020-03-17 | $4.71 | $4.78 | $4.50 | $4.68 | $3.74 | 1,889,694 |
| 2020-03-16 | $4.50 | $4.82 | $4.50 | $4.61 | $3.68 | 1,836,310 |
| 2020-03-13 | $4.95 | $5.10 | $4.73 | $5.10 | $4.07 | 1,476,013 |
| 2020-03-12 | $4.99 | $4.99 | $4.55 | $4.63 | $3.70 | 3,014,967 |
| 2020-03-11 | $5.68 | $5.68 | $5.31 | $5.37 | $4.29 | 2,066,230 |
| 2020-03-10 | $5.87 | $5.87 | $5.55 | $5.79 | $4.62 | 1,490,812 |
| 2020-03-09 | $5.63 | $5.85 | $5.60 | $5.65 | $4.51 | 2,323,299 |
| 2020-03-06 | $5.98 | $6.07 | $5.90 | $6.05 | $4.83 | 1,488,271 |
| 2020-03-05 | $6.22 | $6.24 | $6.05 | $6.10 | $4.87 | 1,517,275 |
| 2020-03-04 | $6.28 | $6.37 | $6.23 | $6.34 | $5.06 | 1,768,200 |
| 2020-03-03 | $6.34 | $6.43 | $6.08 | $6.13 | $4.89 | 2,157,936 |
| 2020-03-02 | $5.89 | $6.27 | $5.89 | $6.27 | $5.00 | 2,316,835 |
| 2020-02-28 | $5.80 | $5.96 | $5.67 | $5.87 | $4.69 | 5,123,152 |
| 2020-02-27 | $6.24 | $6.27 | $5.83 | $6.01 | $4.80 | 3,016,200 |
| 2020-02-26 | $6.40 | $6.51 | $6.32 | $6.34 | $5.06 | 1,633,459 |
| 2020-02-25 | $6.69 | $6.72 | $6.34 | $6.36 | $5.08 | 2,261,077 |
| 2020-02-24 | $6.72 | $6.74 | $6.60 | $6.65 | $5.31 | 2,340,033 |
| 2020-02-21 | $6.96 | $6.96 | $6.91 | $6.91 | $5.52 | 683,819 |
| 2020-02-20 | $6.99 | $7.01 | $6.93 | $6.97 | $5.56 | 604,452 |
| 2020-02-19 | $6.99 | $7.00 | $6.97 | $6.98 | $5.57 | 528,492 |
| 2020-02-18 | $6.97 | $6.97 | $6.92 | $6.95 | $5.55 | 574,375 |
| 2020-02-14 | $6.98 | $7.00 | $6.93 | $6.97 | $5.56 | 671,459 |
| 2020-02-13 | $6.96 | $6.99 | $6.91 | $6.95 | $5.55 | 1,184,368 |
| 2020-02-12 | $6.95 | $6.99 | $6.95 | $6.99 | $5.58 | 632,339 |
| 2020-02-11 | $6.91 | $6.96 | $6.90 | $6.90 | $5.51 | 737,418 |
| 2020-02-10 | $6.87 | $6.90 | $6.86 | $6.90 | $5.51 | 561,374 |
| 2020-02-07 | $6.90 | $6.91 | $6.87 | $6.87 | $5.48 | 499,974 |
| 2020-02-06 | $6.91 | $6.92 | $6.88 | $6.91 | $5.52 | 602,375 |
| 2020-02-05 | $6.88 | $6.89 | $6.85 | $6.88 | $5.49 | 566,161 |
| 2020-02-04 | $6.80 | $6.84 | $6.78 | $6.80 | $5.43 | 698,781 |
| 2020-02-03 | $6.68 | $6.75 | $6.67 | $6.73 | $5.37 | 863,431 |
| 2020-01-31 | $6.76 | $6.77 | $6.66 | $6.66 | $5.32 | 911,612 |
| 2020-01-30 | $6.77 | $6.78 | $6.72 | $6.75 | $5.39 | 709,046 |
| 2020-01-29 | $6.79 | $6.82 | $6.77 | $6.79 | $5.42 | 527,655 |
| 2020-01-28 | $6.70 | $6.80 | $6.69 | $6.75 | $5.39 | 911,013 |
| 2020-01-27 | $6.73 | $6.75 | $6.66 | $6.67 | $5.32 | 1,486,539 |
| 2020-01-24 | $6.98 | $6.98 | $6.83 | $6.84 | $5.46 | 1,275,714 |
| 2020-01-23 | $6.97 | $6.97 | $6.90 | $6.94 | $5.54 | 1,008,492 |
| 2020-01-22 | $7.14 | $7.15 | $7.11 | $7.13 | $5.55 | 1,179,357 |
| 2020-01-21 | $7.08 | $7.14 | $7.08 | $7.10 | $5.53 | 1,309,936 |
| 2020-01-17 | $7.07 | $7.09 | $7.06 | $7.08 | $5.52 | 657,222 |
| 2020-01-16 | $7.01 | $7.06 | $7.01 | $7.03 | $5.48 | 1,149,275 |
| 2020-01-15 | $6.96 | $7.00 | $6.96 | $7.00 | $5.45 | 1,135,022 |
| 2020-01-14 | $6.91 | $6.96 | $6.90 | $6.96 | $5.42 | 937,904 |
| 2020-01-13 | $6.90 | $6.93 | $6.88 | $6.91 | $5.38 | 811,028 |
| 2020-01-10 | $6.89 | $6.91 | $6.86 | $6.88 | $5.36 | 766,868 |
| 2020-01-09 | $6.85 | $6.89 | $6.85 | $6.87 | $5.35 | 690,378 |
| 2020-01-08 | $6.81 | $6.85 | $6.79 | $6.82 | $5.31 | 816,634 |
| 2020-01-07 | $6.76 | $6.84 | $6.76 | $6.77 | $5.27 | 867,672 |
| 2020-01-06 | $6.77 | $6.80 | $6.73 | $6.75 | $5.26 | 1,420,814 |
| 2020-01-03 | $6.83 | $6.87 | $6.77 | $6.77 | $5.27 | 1,137,481 |
| 2020-01-02 | $6.81 | $6.87 | $6.81 | $6.86 | $5.34 | 1,025,243 |
| 2019-12-31 | $6.74 | $6.78 | $6.74 | $6.77 | $5.27 | 563,340 |
| 2019-12-30 | $6.78 | $6.78 | $6.73 | $6.73 | $5.24 | 689,935 |
| 2019-12-27 | $6.76 | $6.80 | $6.75 | $6.76 | $5.27 | 1,208,642 |
| 2019-12-26 | $6.74 | $6.76 | $6.73 | $6.76 | $5.27 | 642,255 |
| 2019-12-24 | $6.76 | $6.76 | $6.73 | $6.74 | $5.25 | 375,168 |
| 2019-12-23 | $6.76 | $6.77 | $6.72 | $6.75 | $5.26 | 566,557 |
| 2019-12-20 | $6.72 | $6.77 | $6.72 | $6.72 | $5.24 | 810,409 |
| 2019-12-19 | $6.68 | $6.72 | $6.68 | $6.69 | $5.21 | 575,858 |
| 2019-12-18 | $6.71 | $6.73 | $6.67 | $6.67 | $5.20 | 698,069 |
| 2019-12-17 | $6.69 | $6.80 | $6.67 | $6.68 | $5.20 | 726,667 |
| 2019-12-16 | $6.64 | $6.68 | $6.62 | $6.67 | $5.20 | 843,709 |
| 2019-12-13 | $6.60 | $6.64 | $6.59 | $6.61 | $5.15 | 721,980 |
| 2019-12-12 | $6.51 | $6.62 | $6.50 | $6.60 | $5.14 | 1,154,551 |
| 2019-12-11 | $6.58 | $6.60 | $6.57 | $6.57 | $5.12 | 557,787 |
| 2019-12-10 | $6.61 | $6.61 | $6.56 | $6.56 | $5.11 | 676,568 |
| 2019-12-09 | $6.62 | $6.63 | $6.60 | $6.61 | $5.15 | 705,228 |
| 2019-12-06 | $6.60 | $6.63 | $6.59 | $6.61 | $5.15 | 836,077 |
| 2019-12-05 | $6.56 | $6.57 | $6.52 | $6.57 | $5.12 | 621,171 |
| 2019-12-04 | $6.52 | $6.57 | $6.52 | $6.55 | $5.10 | 585,652 |
| 2019-12-03 | $6.49 | $6.52 | $6.43 | $6.50 | $5.06 | 969,372 |
| 2019-12-02 | $6.59 | $6.60 | $6.54 | $6.54 | $5.10 | 602,832 |
| 2019-11-29 | $6.59 | $6.62 | $6.58 | $6.58 | $5.13 | 252,198 |
| 2019-11-27 | $6.59 | $6.61 | $6.58 | $6.59 | $5.13 | 385,405 |
| 2019-11-26 | $6.58 | $6.62 | $6.57 | $6.58 | $5.13 | 571,051 |
| 2019-11-25 | $6.53 | $6.59 | $6.52 | $6.56 | $5.11 | 756,040 |
| 2019-11-22 | $6.53 | $6.53 | $6.50 | $6.52 | $5.08 | 508,726 |
| 2019-11-21 | $6.54 | $6.54 | $6.50 | $6.50 | $5.06 | 501,164 |
| 2019-11-20 | $6.52 | $6.55 | $6.47 | $6.51 | $5.07 | 421,363 |
| 2019-11-19 | $6.53 | $6.53 | $6.50 | $6.53 | $5.09 | 478,997 |
| 2019-11-18 | $6.51 | $6.54 | $6.50 | $6.52 | $5.08 | 521,437 |
| 2019-11-15 | $6.49 | $6.53 | $6.47 | $6.52 | $5.08 | 750,272 |
| 2019-11-14 | $6.55 | $6.57 | $6.47 | $6.49 | $5.06 | 899,071 |
| 2019-11-13 | $6.68 | $6.70 | $6.66 | $6.70 | $5.09 | 743,471 |
| 2019-11-12 | $6.67 | $6.68 | $6.65 | $6.68 | $5.07 | 725,480 |
| 2019-11-11 | $6.64 | $6.66 | $6.62 | $6.66 | $5.06 | 615,618 |
| 2019-11-08 | $6.65 | $6.66 | $6.62 | $6.66 | $5.06 | 831,170 |
| 2019-11-07 | $6.64 | $6.65 | $6.62 | $6.64 | $5.04 | 996,251 |
| 2019-11-06 | $6.61 | $6.62 | $6.56 | $6.62 | $5.03 | 726,121 |
| 2019-11-05 | $6.61 | $6.61 | $6.56 | $6.61 | $5.02 | 852,763 |
| 2019-11-04 | $6.60 | $6.61 | $6.57 | $6.60 | $5.01 | 736,582 |
| 2019-11-01 | $6.52 | $6.56 | $6.52 | $6.56 | $4.98 | 652,445 |
| 2019-10-31 | $6.53 | $6.54 | $6.48 | $6.49 | $4.93 | 539,085 |
| 2019-10-30 | $6.53 | $6.54 | $6.50 | $6.53 | $4.96 | 908,947 |
| 2019-10-29 | $6.51 | $6.53 | $6.50 | $6.53 | $4.96 | 485,438 |
| 2019-10-28 | $6.51 | $6.53 | $6.50 | $6.51 | $4.94 | 471,588 |
| 2019-10-25 | $6.45 | $6.51 | $6.45 | $6.48 | $4.92 | 554,800 |
| 2019-10-24 | $6.48 | $6.48 | $6.46 | $6.47 | $4.91 | 561,418 |
| 2019-10-23 | $6.43 | $6.46 | $6.42 | $6.46 | $4.90 | 548,112 |
| 2019-10-22 | $6.43 | $6.47 | $6.43 | $6.45 | $4.90 | 457,163 |
| 2019-10-21 | $6.43 | $6.45 | $6.41 | $6.44 | $4.89 | 517,303 |
| 2019-10-18 | $6.41 | $6.43 | $6.37 | $6.40 | $4.86 | 406,492 |
| 2019-10-17 | $6.42 | $6.45 | $6.40 | $6.41 | $4.87 | 519,013 |
| 2019-10-16 | $6.39 | $6.43 | $6.36 | $6.40 | $4.86 | 677,099 |
| 2019-10-15 | $6.39 | $6.42 | $6.36 | $6.39 | $4.85 | 726,432 |
| 2019-10-14 | $6.37 | $6.39 | $6.32 | $6.36 | $4.83 | 482,476 |
| 2019-10-11 | $6.36 | $6.42 | $6.35 | $6.38 | $4.84 | 838,640 |
| 2019-10-10 | $6.28 | $6.32 | $6.27 | $6.32 | $4.80 | 595,164 |
| 2019-10-09 | $6.26 | $6.29 | $6.25 | $6.28 | $4.77 | 575,727 |
| 2019-10-08 | $6.25 | $6.25 | $6.18 | $6.23 | $4.73 | 755,320 |
| 2019-10-07 | $6.31 | $6.34 | $6.27 | $6.29 | $4.78 | 618,556 |
| 2019-10-04 | $6.27 | $6.32 | $6.25 | $6.32 | $4.80 | 717,449 |
| 2019-10-03 | $6.23 | $6.26 | $6.14 | $6.25 | $4.74 | 970,561 |
| 2019-10-02 | $6.30 | $6.33 | $6.14 | $6.25 | $4.74 | 1,294,873 |
| 2019-10-01 | $6.42 | $6.42 | $6.32 | $6.36 | $4.83 | 559,515 |
| 2019-09-30 | $6.36 | $6.40 | $6.35 | $6.40 | $4.86 | 598,633 |
| 2019-09-27 | $6.39 | $6.39 | $6.31 | $6.34 | $4.81 | 520,618 |
| 2019-09-26 | $6.39 | $6.40 | $6.36 | $6.38 | $4.84 | 776,688 |
| 2019-09-25 | $6.37 | $6.39 | $6.34 | $6.37 | $4.84 | 703,869 |
| 2019-09-24 | $6.41 | $6.45 | $6.35 | $6.38 | $4.84 | 654,767 |
| 2019-09-23 | $6.40 | $6.43 | $6.40 | $6.41 | $4.87 | 407,840 |
| 2019-09-20 | $6.42 | $6.45 | $6.37 | $6.41 | $4.87 | 447,537 |
| 2019-09-19 | $6.41 | $6.45 | $6.41 | $6.43 | $4.88 | 566,431 |
| 2019-09-18 | $6.38 | $6.39 | $6.34 | $6.38 | $4.84 | 421,373 |
| 2019-09-17 | $6.34 | $6.39 | $6.34 | $6.37 | $4.84 | 297,113 |
| 2019-09-16 | $6.37 | $6.39 | $6.35 | $6.37 | $4.84 | 300,229 |
| 2019-09-13 | $6.36 | $6.39 | $6.35 | $6.37 | $4.84 | 533,178 |
| 2019-09-12 | $6.39 | $6.41 | $6.34 | $6.38 | $4.84 | 600,204 |
| 2019-09-11 | $6.33 | $6.35 | $6.32 | $6.35 | $4.82 | 513,619 |
| 2019-09-10 | $6.28 | $6.31 | $6.26 | $6.31 | $4.79 | 391,811 |
| 2019-09-09 | $6.32 | $6.32 | $6.29 | $6.29 | $4.78 | 508,077 |
| 2019-09-06 | $6.26 | $6.31 | $6.25 | $6.29 | $4.78 | 611,934 |
| 2019-09-05 | $6.21 | $6.28 | $6.20 | $6.26 | $4.75 | 584,218 |
| 2019-09-04 | $6.15 | $6.17 | $6.14 | $6.17 | $4.68 | 452,864 |
| 2019-09-03 | $6.10 | $6.15 | $6.09 | $6.12 | $4.65 | 809,841 |
| 2019-08-30 | $6.18 | $6.20 | $6.13 | $6.13 | $4.65 | 502,825 |
| 2019-08-29 | $6.12 | $6.18 | $6.12 | $6.15 | $4.67 | 427,009 |
| 2019-08-28 | $6.05 | $6.13 | $6.04 | $6.08 | $4.62 | 546,357 |
| 2019-08-27 | $6.13 | $6.15 | $6.06 | $6.06 | $4.60 | 808,608 |
| 2019-08-26 | $6.12 | $6.13 | $6.08 | $6.10 | $4.63 | 568,905 |
| 2019-08-23 | $6.16 | $6.19 | $6.05 | $6.06 | $4.60 | 764,291 |
| 2019-08-22 | $6.19 | $6.20 | $6.13 | $6.17 | $4.68 | 413,341 |
| 2019-08-21 | $6.16 | $6.17 | $6.14 | $6.15 | $4.67 | 443,373 |
| 2019-08-20 | $6.14 | $6.16 | $6.10 | $6.12 | $4.65 | 1,023,004 |
| 2019-08-19 | $6.13 | $6.18 | $6.11 | $6.15 | $4.67 | 944,762 |
| 2019-08-16 | $6.04 | $6.12 | $6.03 | $6.07 | $4.61 | 503,598 |
| 2019-08-15 | $6.04 | $6.06 | $6.00 | $6.02 | $4.57 | 733,791 |
| 2019-08-14 | $6.12 | $6.13 | $6.02 | $6.02 | $4.57 | 853,043 |
| 2019-08-13 | $6.12 | $6.24 | $6.12 | $6.17 | $4.68 | 610,679 |
| 2019-08-12 | $6.17 | $6.17 | $6.10 | $6.15 | $4.67 | 396,925 |
| 2019-08-09 | $6.17 | $6.19 | $6.15 | $6.18 | $4.69 | 504,464 |
| 2019-08-08 | $6.15 | $6.24 | $6.13 | $6.18 | $4.69 | 1,156,754 |
| 2019-08-07 | $6.05 | $6.11 | $5.98 | $6.11 | $4.64 | 943,179 |
| 2019-08-06 | $6.10 | $6.16 | $6.07 | $6.13 | $4.65 | 910,376 |
| 2019-08-05 | $6.15 | $6.15 | $5.96 | $6.05 | $4.59 | 1,802,283 |
| 2019-08-02 | $6.27 | $6.29 | $6.11 | $6.26 | $4.75 | 1,381,720 |
| 2019-08-01 | $6.38 | $6.45 | $6.27 | $6.29 | $4.78 | 949,877 |
| 2019-07-31 | $6.45 | $6.45 | $6.33 | $6.38 | $4.84 | 1,021,164 |
| 2019-07-30 | $6.40 | $6.41 | $6.36 | $6.40 | $4.86 | 610,295 |
| 2019-07-29 | $6.42 | $6.43 | $6.37 | $6.41 | $4.87 | 514,615 |
| 2019-07-26 | $6.39 | $6.44 | $6.39 | $6.42 | $4.87 | 409,218 |
| 2019-07-25 | $6.50 | $6.50 | $6.38 | $6.39 | $4.85 | 973,948 |
| 2019-07-24 | $6.59 | $6.72 | $6.59 | $6.64 | $4.91 | 972,949 |
| 2019-07-23 | $6.58 | $6.60 | $6.54 | $6.59 | $4.87 | 941,270 |
| 2019-07-22 | $6.55 | $6.56 | $6.53 | $6.55 | $4.84 | 781,535 |
| 2019-07-19 | $6.56 | $6.57 | $6.53 | $6.53 | $4.83 | 837,045 |
| 2019-07-18 | $6.50 | $6.55 | $6.49 | $6.54 | $4.84 | 770,064 |
| 2019-07-17 | $6.54 | $6.54 | $6.50 | $6.50 | $4.81 | 649,755 |
| 2019-07-16 | $6.53 | $6.56 | $6.51 | $6.54 | $4.84 | 1,035,885 |
| 2019-07-15 | $6.53 | $6.54 | $6.49 | $6.51 | $4.81 | 745,766 |
| 2019-07-12 | $6.52 | $6.53 | $6.48 | $6.51 | $4.81 | 671,789 |
| 2019-07-11 | $6.51 | $6.53 | $6.47 | $6.50 | $4.81 | 688,340 |
| 2019-07-10 | $6.47 | $6.51 | $6.46 | $6.50 | $4.81 | 813,608 |
| 2019-07-09 | $6.42 | $6.47 | $6.41 | $6.46 | $4.78 | 599,144 |
| 2019-07-08 | $6.46 | $6.46 | $6.41 | $6.44 | $4.76 | 688,450 |
| 2019-07-05 | $6.44 | $6.48 | $6.43 | $6.47 | $4.78 | 594,783 |
| 2019-07-03 | $6.43 | $6.47 | $6.43 | $6.47 | $4.78 | 303,900 |
| 2019-07-02 | $6.45 | $6.46 | $6.40 | $6.42 | $4.75 | 692,911 |
| 2019-07-01 | $6.45 | $6.48 | $6.42 | $6.44 | $4.76 | 849,880 |
| 2019-06-28 | $6.37 | $6.42 | $6.36 | $6.42 | $4.75 | 629,937 |
| 2019-06-27 | $6.32 | $6.36 | $6.31 | $6.35 | $4.70 | 457,110 |
| 2019-06-26 | $6.29 | $6.35 | $6.29 | $6.32 | $4.67 | 538,850 |
| 2019-06-25 | $6.35 | $6.36 | $6.26 | $6.26 | $4.63 | 793,956 |
| 2019-06-24 | $6.37 | $6.40 | $6.35 | $6.35 | $4.70 | 558,885 |
| 2019-06-21 | $6.37 | $6.40 | $6.34 | $6.34 | $4.69 | 516,693 |
| 2019-06-20 | $6.36 | $6.39 | $6.34 | $6.37 | $4.71 | 987,718 |
| 2019-06-19 | $6.34 | $6.35 | $6.30 | $6.34 | $4.69 | 593,059 |
| 2019-06-18 | $6.31 | $6.35 | $6.30 | $6.33 | $4.68 | 705,364 |
| 2019-06-17 | $6.28 | $6.30 | $6.27 | $6.28 | $4.64 | 540,247 |
| 2019-06-14 | $6.28 | $6.29 | $6.25 | $6.29 | $4.65 | 338,613 |
| 2019-06-13 | $6.27 | $6.30 | $6.26 | $6.28 | $4.64 | 417,555 |
| 2019-06-12 | $6.27 | $6.27 | $6.23 | $6.24 | $4.61 | 400,381 |
| 2019-06-11 | $6.28 | $6.30 | $6.25 | $6.27 | $4.64 | 565,175 |
| 2019-06-10 | $6.24 | $6.27 | $6.23 | $6.24 | $4.61 | 739,033 |
| 2019-06-07 | $6.16 | $6.21 | $6.15 | $6.20 | $4.59 | 616,029 |
| 2019-06-06 | $6.16 | $6.18 | $6.09 | $6.13 | $4.53 | 974,752 |
| 2019-06-05 | $6.14 | $6.16 | $6.11 | $6.14 | $4.54 | 393,408 |
| 2019-06-04 | $5.97 | $6.11 | $5.97 | $6.10 | $4.51 | 1,241,771 |
| 2019-06-03 | $5.95 | $5.98 | $5.90 | $5.92 | $4.38 | 745,168 |
| 2019-05-31 | $6.02 | $6.03 | $5.95 | $5.95 | $4.40 | 776,149 |
| 2019-05-30 | $6.06 | $6.10 | $6.05 | $6.08 | $4.50 | 362,931 |
| 2019-05-29 | $6.10 | $6.11 | $6.01 | $6.05 | $4.47 | 825,025 |
| 2019-05-28 | $6.18 | $6.20 | $6.10 | $6.11 | $4.52 | 485,490 |
| 2019-05-24 | $6.17 | $6.19 | $6.15 | $6.16 | $4.56 | 409,083 |
| 2019-05-23 | $6.17 | $6.17 | $6.10 | $6.15 | $4.55 | 575,902 |
| 2019-05-22 | $6.23 | $6.24 | $6.20 | $6.20 | $4.59 | 395,403 |
| 2019-05-21 | $6.16 | $6.24 | $6.16 | $6.24 | $4.61 | 491,470 |
| 2019-05-20 | $6.17 | $6.19 | $6.11 | $6.13 | $4.53 | 422,107 |
| 2019-05-17 | $6.21 | $6.27 | $6.18 | $6.20 | $4.59 | 511,336 |
| 2019-05-16 | $6.20 | $6.25 | $6.20 | $6.24 | $4.61 | 436,796 |
| 2019-05-15 | $6.10 | $6.20 | $6.10 | $6.18 | $4.57 | 532,964 |
| 2019-05-14 | $6.10 | $6.14 | $6.07 | $6.12 | $4.53 | 491,783 |
| 2019-05-13 | $6.14 | $6.16 | $6.02 | $6.06 | $4.48 | 928,474 |
| 2019-05-10 | $6.14 | $6.23 | $6.12 | $6.23 | $4.61 | 555,330 |
| 2019-05-09 | $6.19 | $6.20 | $6.13 | $6.17 | $4.56 | 801,727 |
| 2019-05-08 | $6.13 | $6.26 | $6.13 | $6.23 | $4.61 | 396,432 |
| 2019-05-07 | $6.27 | $6.29 | $6.14 | $6.15 | $4.55 | 1,054,402 |
| 2019-05-06 | $6.24 | $6.32 | $6.23 | $6.32 | $4.67 | 816,830 |
| 2019-05-03 | $6.28 | $6.32 | $6.27 | $6.30 | $4.66 | 366,469 |
| 2019-05-02 | $6.28 | $6.30 | $6.21 | $6.25 | $4.62 | 482,264 |
| 2019-05-01 | $6.32 | $6.35 | $6.27 | $6.28 | $4.64 | 609,925 |
| 2019-04-30 | $6.29 | $6.32 | $6.26 | $6.32 | $4.67 | 727,667 |
| 2019-04-29 | $6.32 | $6.35 | $6.26 | $6.29 | $4.65 | 742,278 |
| 2019-04-26 | $6.26 | $6.33 | $6.24 | $6.31 | $4.67 | 1,551,338 |
| 2019-04-25 | $6.25 | $6.28 | $6.18 | $6.26 | $4.63 | 793,723 |
| 2019-04-24 | $6.44 | $6.46 | $6.42 | $6.44 | $4.64 | 1,350,921 |
| 2019-04-23 | $6.39 | $6.45 | $6.38 | $6.44 | $4.64 | 1,418,746 |
| 2019-04-22 | $6.36 | $6.41 | $6.36 | $6.38 | $4.59 | 990,117 |
| 2019-04-18 | $6.36 | $6.38 | $6.34 | $6.37 | $4.59 | 669,759 |
| 2019-04-17 | $6.36 | $6.38 | $6.34 | $6.34 | $4.56 | 828,198 |
| 2019-04-16 | $6.34 | $6.38 | $6.33 | $6.35 | $4.57 | 799,582 |
| 2019-04-15 | $6.28 | $6.34 | $6.28 | $6.31 | $4.54 | 780,662 |
| 2019-04-12 | $6.29 | $6.30 | $6.26 | $6.28 | $4.52 | 652,234 |
| 2019-04-11 | $6.28 | $6.29 | $6.25 | $6.27 | $4.51 | 557,242 |
| 2019-04-10 | $6.24 | $6.26 | $6.24 | $6.24 | $4.49 | 431,966 |
| 2019-04-09 | $6.24 | $6.25 | $6.23 | $6.24 | $4.49 | 525,066 |
| 2019-04-08 | $6.24 | $6.25 | $6.23 | $6.24 | $4.49 | 597,878 |
| 2019-04-05 | $6.23 | $6.25 | $6.22 | $6.23 | $4.49 | 513,220 |
| 2019-04-04 | $6.22 | $6.24 | $6.19 | $6.22 | $4.48 | 437,443 |
| 2019-04-03 | $6.23 | $6.24 | $6.19 | $6.22 | $4.48 | 804,818 |
| 2019-04-02 | $6.19 | $6.22 | $6.17 | $6.21 | $4.47 | 446,516 |
| 2019-04-01 | $6.15 | $6.19 | $6.14 | $6.19 | $4.46 | 718,782 |
| 2019-03-29 | $6.10 | $6.13 | $6.09 | $6.11 | $4.40 | 685,952 |
| 2019-03-28 | $6.08 | $6.09 | $6.04 | $6.08 | $4.38 | 1,458,557 |
| 2019-03-27 | $6.09 | $6.10 | $6.02 | $6.07 | $4.37 | 591,034 |
| 2019-03-26 | $6.08 | $6.11 | $6.03 | $6.08 | $4.38 | 644,562 |
| 2019-03-25 | $6.06 | $6.08 | $5.99 | $6.04 | $4.35 | 688,796 |
| 2019-03-22 | $6.15 | $6.15 | $6.05 | $6.07 | $4.37 | 695,225 |
| 2019-03-21 | $6.11 | $6.18 | $6.10 | $6.17 | $4.44 | 539,879 |
| 2019-03-20 | $6.13 | $6.15 | $6.08 | $6.12 | $4.41 | 473,425 |
| 2019-03-19 | $6.11 | $6.16 | $6.11 | $6.12 | $4.41 | 777,213 |
| 2019-03-18 | $6.11 | $6.15 | $6.10 | $6.12 | $4.41 | 506,471 |
| 2019-03-15 | $6.09 | $6.12 | $6.08 | $6.10 | $4.39 | 400,521 |
| 2019-03-14 | $6.10 | $6.11 | $6.06 | $6.09 | $4.38 | 493,158 |
| 2019-03-13 | $6.07 | $6.11 | $6.06 | $6.10 | $4.39 | 820,914 |
| 2019-03-12 | $6.04 | $6.06 | $6.02 | $6.04 | $4.35 | 449,021 |
| 2019-03-11 | $5.96 | $6.03 | $5.96 | $6.02 | $4.33 | 601,308 |
| 2019-03-08 | $5.91 | $5.94 | $5.60 | $5.93 | $4.27 | 1,121,157 |
| 2019-03-07 | $5.99 | $5.99 | $5.93 | $5.95 | $4.28 | 482,117 |
| 2019-03-06 | $6.07 | $6.08 | $5.99 | $6.00 | $4.32 | 473,209 |
| 2019-03-05 | $6.07 | $6.10 | $6.05 | $6.07 | $4.37 | 437,807 |
| 2019-03-04 | $6.09 | $6.12 | $6.02 | $6.08 | $4.38 | 675,218 |
| 2019-03-01 | $6.11 | $6.14 | $6.08 | $6.09 | $4.38 | 418,522 |
| 2019-02-28 | $6.10 | $6.13 | $6.08 | $6.08 | $4.38 | 590,752 |
| 2019-02-27 | $6.11 | $6.13 | $6.10 | $6.11 | $4.40 | 511,952 |
| 2019-02-26 | $6.10 | $6.13 | $6.10 | $6.12 | $4.41 | 348,892 |
| 2019-02-25 | $6.11 | $6.15 | $6.10 | $6.11 | $4.40 | 590,770 |
| 2019-02-22 | $6.10 | $6.12 | $6.07 | $6.08 | $4.38 | 412,967 |
| 2019-02-21 | $6.09 | $6.10 | $6.03 | $6.07 | $4.37 | 462,434 |
| 2019-02-20 | $6.08 | $6.12 | $6.07 | $6.09 | $4.38 | 487,497 |
| 2019-02-19 | $6.05 | $6.14 | $6.05 | $6.08 | $4.38 | 471,112 |
| 2019-02-15 | $6.05 | $6.09 | $6.02 | $6.05 | $4.36 | 550,278 |
| 2019-02-14 | $6.00 | $6.05 | $5.99 | $6.04 | $4.35 | 444,658 |
| 2019-02-13 | $6.01 | $6.02 | $5.99 | $6.02 | $4.33 | 505,683 |
| 2019-02-12 | $5.94 | $5.98 | $5.92 | $5.98 | $4.31 | 545,694 |
| 2019-02-11 | $5.87 | $5.90 | $5.86 | $5.89 | $4.24 | 510,069 |
| 2019-02-08 | $5.86 | $5.89 | $5.80 | $5.83 | $4.20 | 480,283 |
| 2019-02-07 | $5.97 | $5.97 | $5.85 | $5.88 | $4.23 | 1,029,181 |
| 2019-02-06 | $5.97 | $5.99 | $5.94 | $5.98 | $4.31 | 539,111 |
| 2019-02-05 | $5.97 | $5.99 | $5.94 | $5.97 | $4.30 | 865,372 |
| 2019-02-04 | $5.91 | $5.94 | $5.90 | $5.94 | $4.28 | 510,695 |
| 2019-02-01 | $5.91 | $5.93 | $5.87 | $5.90 | $4.25 | 614,518 |
| 2019-01-31 | $5.82 | $5.90 | $5.81 | $5.90 | $4.25 | 1,041,817 |
| 2019-01-30 | $5.70 | $5.81 | $5.70 | $5.78 | $4.16 | 742,568 |
| 2019-01-29 | $5.70 | $5.72 | $5.67 | $5.67 | $4.08 | 831,282 |
| 2019-01-28 | $5.68 | $5.68 | $5.64 | $5.67 | $4.08 | 609,433 |
| 2019-01-25 | $5.70 | $5.73 | $5.70 | $5.70 | $4.10 | 511,407 |
| 2019-01-24 | $5.70 | $5.70 | $5.66 | $5.67 | $4.08 | 501,140 |
| 2019-01-23 | $5.87 | $5.89 | $5.77 | $5.81 | $4.08 | 700,700 |
| 2019-01-22 | $5.88 | $5.88 | $5.78 | $5.80 | $4.07 | 1,029,923 |
| 2019-01-18 | $5.81 | $5.90 | $5.81 | $5.89 | $4.13 | 747,234 |
| 2019-01-17 | $5.73 | $5.81 | $5.72 | $5.78 | $4.05 | 753,955 |
| 2019-01-16 | $5.74 | $5.79 | $5.72 | $5.74 | $4.03 | 912,136 |
| 2019-01-15 | $5.65 | $5.75 | $5.62 | $5.73 | $4.02 | 991,813 |
| 2019-01-14 | $5.64 | $5.66 | $5.60 | $5.62 | $3.94 | 1,156,255 |
| 2019-01-11 | $5.64 | $5.69 | $5.64 | $5.65 | $3.96 | 1,429,859 |
| 2019-01-10 | $5.64 | $5.70 | $5.61 | $5.69 | $3.99 | 867,660 |
| 2019-01-09 | $5.63 | $5.70 | $5.63 | $5.64 | $3.96 | 875,283 |
| 2019-01-08 | $5.58 | $5.67 | $5.53 | $5.61 | $3.93 | 1,156,819 |
| 2019-01-07 | $5.42 | $5.58 | $5.41 | $5.52 | $3.87 | 1,068,150 |
| 2019-01-04 | $5.36 | $5.43 | $5.35 | $5.38 | $3.77 | 1,474,101 |
| 2019-01-03 | $5.38 | $5.40 | $5.28 | $5.28 | $3.70 | 1,187,021 |
| 2019-01-02 | $5.36 | $5.45 | $5.33 | $5.38 | $3.77 | 1,025,711 |
| 2018-12-31 | $5.45 | $5.48 | $5.37 | $5.38 | $3.77 | 1,603,357 |
| 2018-12-28 | $5.32 | $5.45 | $5.27 | $5.37 | $3.77 | 1,865,260 |
| 2018-12-27 | $5.15 | $5.24 | $5.08 | $5.24 | $3.68 | 1,057,665 |
| 2018-12-26 | $4.96 | $5.18 | $4.93 | $5.17 | $3.63 | 1,420,479 |
| 2018-12-24 | $5.00 | $5.00 | $4.90 | $4.95 | $3.47 | 787,701 |
| 2018-12-21 | $5.09 | $5.16 | $4.98 | $5.01 | $3.51 | 1,355,904 |
| 2018-12-20 | $5.27 | $5.29 | $4.98 | $5.09 | $3.57 | 2,434,978 |
| 2018-12-19 | $5.39 | $5.43 | $5.23 | $5.29 | $3.71 | 1,169,097 |
| 2018-12-18 | $5.36 | $5.43 | $5.33 | $5.38 | $3.77 | 937,893 |
| 2018-12-17 | $5.53 | $5.53 | $5.30 | $5.34 | $3.75 | 1,677,628 |
| 2018-12-14 | $5.63 | $5.64 | $5.52 | $5.55 | $3.89 | 934,923 |
| 2018-12-13 | $5.73 | $5.74 | $5.65 | $5.66 | $3.97 | 827,200 |
| 2018-12-12 | $5.77 | $5.77 | $5.70 | $5.70 | $4.00 | 1,161,122 |
| 2018-12-11 | $5.79 | $5.81 | $5.64 | $5.70 | $4.00 | 838,832 |
| 2018-12-10 | $5.75 | $5.76 | $5.58 | $5.71 | $4.01 | 1,427,648 |
| 2018-12-07 | $5.83 | $5.86 | $5.72 | $5.76 | $4.04 | 491,856 |
| 2018-12-06 | $5.83 | $5.85 | $5.68 | $5.83 | $4.09 | 1,309,114 |
| 2018-12-04 | $6.06 | $6.08 | $5.90 | $5.93 | $4.16 | 1,010,068 |
| 2018-12-03 | $6.06 | $6.09 | $6.03 | $6.06 | $4.25 | 667,621 |
| 2018-11-30 | $5.90 | $6.01 | $5.89 | $5.98 | $4.19 | 865,964 |
| 2018-11-29 | $5.85 | $5.95 | $5.83 | $5.93 | $4.16 | 975,914 |
| 2018-11-28 | $5.71 | $5.88 | $5.71 | $5.87 | $4.12 | 1,070,369 |
| 2018-11-27 | $5.67 | $5.73 | $5.65 | $5.73 | $4.02 | 1,245,096 |
| 2018-11-26 | $5.66 | $5.76 | $5.66 | $5.71 | $4.01 | 676,268 |
| 2018-11-23 | $5.60 | $5.65 | $5.59 | $5.63 | $3.95 | 467,275 |
| 2018-11-21 | $5.60 | $5.65 | $5.59 | $5.60 | $3.93 | 1,368,986 |
| 2018-11-20 | $5.66 | $5.69 | $5.58 | $5.58 | $3.91 | 1,794,495 |
| 2018-11-19 | $5.86 | $5.89 | $5.74 | $5.76 | $4.04 | 977,511 |
| 2018-11-16 | $5.89 | $5.92 | $5.86 | $5.87 | $4.12 | 1,075,614 |
| 2018-11-15 | $5.95 | $5.98 | $5.87 | $5.91 | $4.15 | 1,046,265 |
| 2018-11-14 | $6.18 | $6.20 | $6.06 | $6.13 | $4.19 | 924,789 |
| 2018-11-13 | $6.18 | $6.21 | $6.11 | $6.15 | $4.20 | 659,769 |
| 2018-11-12 | $6.27 | $6.27 | $6.09 | $6.16 | $4.21 | 782,690 |
| 2018-11-09 | $6.35 | $6.35 | $6.17 | $6.28 | $4.29 | 877,661 |
| 2018-11-08 | $6.34 | $6.39 | $6.31 | $6.35 | $4.34 | 799,496 |
| 2018-11-07 | $6.19 | $6.33 | $6.17 | $6.32 | $4.32 | 1,032,211 |
| 2018-11-06 | $6.08 | $6.14 | $6.06 | $6.14 | $4.19 | 604,802 |
| 2018-11-05 | $6.08 | $6.09 | $6.01 | $6.07 | $4.15 | 716,836 |
| 2018-11-02 | $6.08 | $6.09 | $6.00 | $6.06 | $4.14 | 737,508 |
| 2018-11-01 | $5.91 | $6.04 | $5.91 | $6.04 | $4.12 | 651,091 |
| 2018-10-31 | $5.92 | $5.99 | $5.86 | $5.86 | $4.00 | 1,285,958 |
| 2018-10-30 | $5.80 | $5.87 | $5.74 | $5.87 | $4.01 | 1,366,111 |
| 2018-10-29 | $5.91 | $5.97 | $5.76 | $5.80 | $3.96 | 887,295 |
| 2018-10-26 | $5.90 | $5.95 | $5.77 | $5.88 | $4.02 | 1,467,223 |
| 2018-10-25 | $6.06 | $6.09 | $5.95 | $6.00 | $4.10 | 3,251,533 |
| 2018-10-24 | $6.24 | $6.25 | $6.03 | $6.04 | $4.12 | 943,724 |
| 2018-10-23 | $6.15 | $6.25 | $6.07 | $6.25 | $4.27 | 1,012,217 |
| 2018-10-22 | $6.32 | $6.34 | $6.23 | $6.24 | $4.26 | 635,644 |
| 2018-10-19 | $6.31 | $6.35 | $6.27 | $6.31 | $4.31 | 466,543 |
| 2018-10-18 | $6.35 | $6.35 | $6.20 | $6.28 | $4.29 | 1,943,728 |
| 2018-10-17 | $6.43 | $6.43 | $6.32 | $6.36 | $4.34 | 1,003,909 |
| 2018-10-16 | $6.27 | $6.43 | $6.27 | $6.41 | $4.38 | 970,366 |
| 2018-10-15 | $6.25 | $6.28 | $6.21 | $6.24 | $4.26 | 489,480 |
| 2018-10-12 | $6.25 | $6.28 | $6.19 | $6.23 | $4.25 | 1,055,714 |
| 2018-10-11 | $6.22 | $6.25 | $5.86 | $6.15 | $4.20 | 4,280,134 |
| 2018-10-10 | $6.60 | $6.60 | $6.32 | $6.32 | $4.32 | 1,326,200 |
| 2018-10-09 | $6.60 | $6.63 | $6.57 | $6.58 | $4.49 | 689,468 |
| 2018-10-08 | $6.52 | $6.61 | $6.51 | $6.58 | $4.49 | 652,408 |
| 2018-10-05 | $6.63 | $6.66 | $6.50 | $6.52 | $4.45 | 1,334,618 |
| 2018-10-04 | $6.78 | $6.79 | $6.64 | $6.64 | $4.53 | 1,062,250 |
| 2018-10-03 | $6.79 | $6.81 | $6.78 | $6.80 | $4.64 | 676,277 |
| 2018-10-02 | $6.83 | $6.83 | $6.78 | $6.78 | $4.63 | 1,065,503 |
| 2018-10-01 | $6.85 | $6.87 | $6.79 | $6.83 | $4.66 | 860,126 |
| 2018-09-28 | $6.85 | $6.85 | $6.79 | $6.81 | $4.65 | 679,367 |
| 2018-09-27 | $6.81 | $6.87 | $6.79 | $6.85 | $4.68 | 891,470 |
| 2018-09-26 | $6.82 | $6.84 | $6.78 | $6.79 | $4.64 | 791,132 |
| 2018-09-25 | $6.80 | $6.82 | $6.78 | $6.80 | $4.64 | 641,568 |
| 2018-09-24 | $6.84 | $6.84 | $6.76 | $6.79 | $4.64 | 1,050,857 |
| 2018-09-21 | $6.82 | $6.84 | $6.81 | $6.82 | $4.66 | 710,941 |
| 2018-09-20 | $6.78 | $6.82 | $6.77 | $6.80 | $4.64 | 828,239 |
| 2018-09-19 | $6.72 | $6.76 | $6.69 | $6.76 | $4.62 | 736,939 |
| 2018-09-18 | $6.70 | $6.73 | $6.69 | $6.70 | $4.58 | 779,349 |
| 2018-09-17 | $6.72 | $6.73 | $6.69 | $6.70 | $4.58 | 494,533 |
| 2018-09-14 | $6.72 | $6.73 | $6.68 | $6.72 | $4.59 | 698,845 |
| 2018-09-13 | $6.71 | $6.74 | $6.70 | $6.71 | $4.58 | 811,282 |
| 2018-09-12 | $6.70 | $6.72 | $6.69 | $6.70 | $4.58 | 778,243 |
| 2018-09-11 | $6.65 | $6.70 | $6.64 | $6.70 | $4.58 | 543,370 |
| 2018-09-10 | $6.68 | $6.68 | $6.64 | $6.65 | $4.54 | 685,283 |
| 2018-09-07 | $6.62 | $6.66 | $6.61 | $6.64 | $4.53 | 822,661 |
| 2018-09-06 | $6.70 | $6.71 | $6.62 | $6.65 | $4.54 | 1,447,878 |
| 2018-09-05 | $6.71 | $6.72 | $6.67 | $6.71 | $4.58 | 778,905 |
| 2018-09-04 | $6.69 | $6.72 | $6.66 | $6.71 | $4.58 | 773,294 |
| 2018-08-31 | $6.70 | $6.71 | $6.67 | $6.68 | $4.56 | 487,646 |
| 2018-08-30 | $6.76 | $6.76 | $6.69 | $6.71 | $4.58 | 828,641 |
| 2018-08-29 | $6.70 | $6.77 | $6.70 | $6.77 | $4.62 | 827,525 |
| 2018-08-28 | $6.72 | $6.73 | $6.71 | $6.72 | $4.59 | 676,564 |
| 2018-08-27 | $6.68 | $6.71 | $6.68 | $6.70 | $4.58 | 727,759 |
| 2018-08-24 | $6.65 | $6.68 | $6.63 | $6.64 | $4.53 | 670,852 |
| 2018-08-23 | $6.63 | $6.64 | $6.61 | $6.63 | $4.53 | 532,987 |
| 2018-08-22 | $6.62 | $6.64 | $6.60 | $6.62 | $4.52 | 434,422 |
| 2018-08-21 | $6.61 | $6.65 | $6.59 | $6.63 | $4.53 | 747,012 |
| 2018-08-20 | $6.59 | $6.61 | $6.58 | $6.60 | $4.51 | 654,340 |
| 2018-08-17 | $6.57 | $6.59 | $6.55 | $6.59 | $4.50 | 652,766 |
| 2018-08-16 | $6.52 | $6.56 | $6.51 | $6.56 | $4.48 | 692,968 |
| 2018-08-15 | $6.50 | $6.51 | $6.46 | $6.50 | $4.44 | 711,511 |
| 2018-08-14 | $6.52 | $6.53 | $6.50 | $6.52 | $4.45 | 393,206 |
| 2018-08-13 | $6.53 | $6.54 | $6.49 | $6.50 | $4.44 | 595,639 |
| 2018-08-10 | $6.55 | $6.56 | $6.51 | $6.52 | $4.45 | 397,495 |
| 2018-08-09 | $6.58 | $6.59 | $6.55 | $6.57 | $4.49 | 509,639 |
| 2018-08-08 | $6.54 | $6.61 | $6.54 | $6.56 | $4.48 | 506,408 |
| 2018-08-07 | $6.55 | $6.57 | $6.53 | $6.54 | $4.47 | 663,165 |
| 2018-08-06 | $6.53 | $6.54 | $6.49 | $6.52 | $4.45 | 915,877 |
| 2018-08-03 | $6.52 | $6.53 | $6.47 | $6.52 | $4.45 | 1,274,383 |
| 2018-08-02 | $6.50 | $6.50 | $6.47 | $6.50 | $4.44 | 656,249 |
| 2018-08-01 | $6.53 | $6.58 | $6.51 | $6.53 | $4.46 | 412,594 |
| 2018-07-31 | $6.53 | $6.55 | $6.51 | $6.53 | $4.46 | 546,874 |
| 2018-07-30 | $6.60 | $6.61 | $6.49 | $6.51 | $4.45 | 1,021,417 |
| 2018-07-27 | $6.62 | $6.62 | $6.58 | $6.59 | $4.50 | 551,254 |
| 2018-07-26 | $6.65 | $6.65 | $6.58 | $6.62 | $4.52 | 1,282,603 |
| 2018-07-25 | $6.80 | $6.82 | $6.78 | $6.79 | $4.52 | 1,125,832 |
| 2018-07-24 | $6.78 | $6.80 | $6.76 | $6.77 | $4.51 | 1,063,619 |
| 2018-07-23 | $6.72 | $6.75 | $6.71 | $6.73 | $4.48 | 785,915 |
| 2018-07-20 | $6.74 | $6.75 | $6.68 | $6.70 | $4.46 | 759,910 |
| 2018-07-19 | $6.75 | $6.76 | $6.72 | $6.74 | $4.49 | 951,165 |
| 2018-07-18 | $6.68 | $6.74 | $6.67 | $6.71 | $4.47 | 714,597 |
| 2018-07-17 | $6.67 | $6.69 | $6.65 | $6.68 | $4.45 | 1,039,862 |
| 2018-07-16 | $6.68 | $6.69 | $6.63 | $6.69 | $4.45 | 924,200 |
| 2018-07-13 | $6.65 | $6.69 | $6.62 | $6.67 | $4.44 | 1,292,624 |
| 2018-07-12 | $6.63 | $6.65 | $6.62 | $6.65 | $4.43 | 868,574 |
| 2018-07-11 | $6.60 | $6.63 | $6.59 | $6.63 | $4.41 | 881,562 |
| 2018-07-10 | $6.58 | $6.62 | $6.57 | $6.62 | $4.41 | 910,720 |
| 2018-07-09 | $6.54 | $6.61 | $6.53 | $6.54 | $4.35 | 1,162,152 |
| 2018-07-06 | $6.55 | $6.55 | $6.49 | $6.51 | $4.33 | 868,330 |
| 2018-07-05 | $6.48 | $6.53 | $6.46 | $6.53 | $4.35 | 985,626 |
| 2018-07-03 | $6.46 | $6.50 | $6.45 | $6.50 | $4.33 | 661,401 |
| 2018-07-02 | $6.38 | $6.44 | $6.37 | $6.44 | $4.29 | 674,871 |
| 2018-06-29 | $6.39 | $6.45 | $6.39 | $6.40 | $4.26 | 861,985 |
| 2018-06-28 | $6.40 | $6.43 | $6.35 | $6.36 | $4.23 | 1,252,776 |
| 2018-06-27 | $6.50 | $6.52 | $6.40 | $6.42 | $4.27 | 1,000,900 |
| 2018-06-26 | $6.51 | $6.51 | $6.46 | $6.48 | $4.31 | 797,973 |
| 2018-06-25 | $6.56 | $6.56 | $6.46 | $6.48 | $4.31 | 780,724 |
| 2018-06-22 | $6.59 | $6.61 | $6.57 | $6.58 | $4.38 | 582,550 |
| 2018-06-21 | $6.57 | $6.59 | $6.54 | $6.55 | $4.36 | 724,859 |
| 2018-06-20 | $6.61 | $6.64 | $6.57 | $6.57 | $4.37 | 1,054,021 |
| 2018-06-19 | $6.57 | $6.61 | $6.56 | $6.61 | $4.40 | 729,807 |
| 2018-06-18 | $6.60 | $6.62 | $6.59 | $6.62 | $4.41 | 732,894 |
| 2018-06-15 | $6.61 | $6.67 | $6.58 | $6.64 | $4.42 | 1,082,406 |
| 2018-06-14 | $6.60 | $6.63 | $6.58 | $6.63 | $4.41 | 723,560 |
| 2018-06-13 | $6.58 | $6.61 | $6.56 | $6.56 | $4.37 | 897,922 |
| 2018-06-12 | $6.56 | $6.60 | $6.55 | $6.56 | $4.37 | 1,108,167 |
| 2018-06-11 | $6.55 | $6.58 | $6.54 | $6.56 | $4.37 | 1,266,436 |
| 2018-06-08 | $6.48 | $6.54 | $6.48 | $6.54 | $4.35 | 1,181,295 |
| 2018-06-07 | $6.52 | $6.53 | $6.48 | $6.49 | $4.32 | 697,239 |
| 2018-06-06 | $6.46 | $6.51 | $6.45 | $6.51 | $4.33 | 580,370 |
| 2018-06-05 | $6.42 | $6.47 | $6.41 | $6.47 | $4.31 | 759,922 |
| 2018-06-04 | $6.43 | $6.44 | $6.39 | $6.42 | $4.27 | 1,151,755 |
| 2018-06-01 | $6.36 | $6.44 | $6.36 | $6.42 | $4.27 | 1,104,016 |
| 2018-05-31 | $6.35 | $6.37 | $6.33 | $6.33 | $4.21 | 509,183 |
| 2018-05-30 | $6.33 | $6.38 | $6.32 | $6.36 | $4.23 | 544,054 |
| 2018-05-29 | $6.34 | $6.36 | $6.29 | $6.32 | $4.21 | 831,940 |
| 2018-05-25 | $6.36 | $6.38 | $6.34 | $6.38 | $4.25 | 894,945 |
| 2018-05-24 | $6.42 | $6.42 | $6.35 | $6.38 | $4.25 | 845,029 |
| 2018-05-23 | $6.39 | $6.41 | $6.36 | $6.41 | $4.27 | 574,293 |
| 2018-05-22 | $6.44 | $6.44 | $6.39 | $6.40 | $4.26 | 680,568 |
| 2018-05-21 | $6.37 | $6.41 | $6.37 | $6.41 | $4.27 | 698,704 |
| 2018-05-18 | $6.36 | $6.38 | $6.35 | $6.35 | $4.23 | 631,010 |
| 2018-05-17 | $6.35 | $6.37 | $6.34 | $6.37 | $4.24 | 594,580 |
| 2018-05-16 | $6.32 | $6.36 | $6.32 | $6.34 | $4.22 | 644,295 |
| 2018-05-15 | $6.32 | $6.32 | $6.28 | $6.32 | $4.21 | 467,185 |
| 2018-05-14 | $6.33 | $6.36 | $6.32 | $6.34 | $4.22 | 652,108 |
| 2018-05-11 | $6.32 | $6.34 | $6.31 | $6.33 | $4.21 | 417,111 |
| 2018-05-10 | $6.29 | $6.32 | $6.29 | $6.30 | $4.19 | 515,012 |
| 2018-05-09 | $6.24 | $6.28 | $6.23 | $6.27 | $4.17 | 739,011 |
| 2018-05-08 | $6.24 | $6.24 | $6.20 | $6.22 | $4.14 | 612,339 |
| 2018-05-07 | $6.22 | $6.24 | $6.20 | $6.23 | $4.15 | 543,438 |
| 2018-05-04 | $6.12 | $6.23 | $6.10 | $6.20 | $4.13 | 734,790 |
| 2018-05-03 | $6.19 | $6.19 | $6.10 | $6.14 | $4.09 | 676,929 |
| 2018-05-02 | $6.24 | $6.24 | $6.18 | $6.20 | $4.13 | 586,745 |
| 2018-05-01 | $6.25 | $6.25 | $6.16 | $6.22 | $4.14 | 738,138 |
| 2018-04-30 | $6.31 | $6.31 | $6.24 | $6.25 | $4.16 | 917,051 |
| 2018-04-27 | $6.25 | $6.29 | $6.22 | $6.25 | $4.16 | 706,761 |
| 2018-04-26 | $6.24 | $6.24 | $6.19 | $6.23 | $4.15 | 748,394 |
| 2018-04-25 | $6.38 | $6.38 | $6.30 | $6.35 | $4.12 | 960,522 |
| 2018-04-24 | $6.42 | $6.46 | $6.31 | $6.36 | $4.12 | 1,264,650 |
| 2018-04-23 | $6.38 | $6.40 | $6.36 | $6.38 | $4.14 | 651,549 |
| 2018-04-20 | $6.43 | $6.54 | $6.32 | $6.36 | $4.12 | 814,447 |
| 2018-04-19 | $6.41 | $6.54 | $6.38 | $6.40 | $4.15 | 988,093 |
| 2018-04-18 | $6.42 | $6.43 | $6.39 | $6.41 | $4.15 | 909,097 |
| 2018-04-17 | $6.43 | $6.44 | $6.37 | $6.40 | $4.15 | 1,379,751 |
| 2018-04-16 | $6.36 | $6.38 | $6.35 | $6.38 | $4.14 | 657,114 |
| 2018-04-13 | $6.35 | $6.35 | $6.30 | $6.31 | $4.09 | 600,766 |
| 2018-04-12 | $6.27 | $6.33 | $6.26 | $6.32 | $4.10 | 610,337 |
| 2018-04-11 | $6.24 | $6.28 | $6.23 | $6.25 | $4.05 | 722,730 |
| 2018-04-10 | $6.22 | $6.27 | $6.19 | $6.25 | $4.05 | 672,826 |
| 2018-04-09 | $6.11 | $6.21 | $6.11 | $6.15 | $3.99 | 1,060,455 |
| 2018-04-06 | $6.19 | $6.25 | $6.06 | $6.09 | $3.95 | 985,204 |
| 2018-04-05 | $6.19 | $6.26 | $6.16 | $6.24 | $4.04 | 605,185 |
| 2018-04-04 | $6.02 | $6.18 | $6.01 | $6.16 | $3.99 | 595,107 |
| 2018-04-03 | $6.06 | $6.09 | $6.02 | $6.09 | $3.95 | 601,998 |
| 2018-04-02 | $6.13 | $6.14 | $5.98 | $6.01 | $3.90 | 1,041,618 |
| 2018-03-29 | $6.15 | $6.15 | $6.11 | $6.13 | $3.97 | 532,243 |
| 2018-03-28 | $6.08 | $6.13 | $6.04 | $6.09 | $3.95 | 591,513 |
| 2018-03-27 | $6.20 | $6.21 | $6.07 | $6.10 | $3.95 | 696,116 |
| 2018-03-26 | $6.13 | $6.18 | $6.07 | $6.18 | $4.01 | 613,950 |
| 2018-03-23 | $6.20 | $6.20 | $6.03 | $6.05 | $3.92 | 1,140,057 |
| 2018-03-22 | $6.29 | $6.30 | $6.16 | $6.17 | $4.00 | 741,606 |
| 2018-03-21 | $6.32 | $6.36 | $6.30 | $6.32 | $4.10 | 526,016 |
| 2018-03-20 | $6.29 | $6.35 | $6.29 | $6.30 | $4.08 | 327,242 |
| 2018-03-19 | $6.38 | $6.39 | $6.26 | $6.29 | $4.08 | 663,801 |
| 2018-03-16 | $6.36 | $6.41 | $6.35 | $6.39 | $4.14 | 386,992 |
| 2018-03-15 | $6.35 | $6.38 | $6.35 | $6.36 | $4.12 | 415,309 |
| 2018-03-14 | $6.41 | $6.44 | $6.33 | $6.35 | $4.12 | 669,052 |
| 2018-03-13 | $6.44 | $6.50 | $6.36 | $6.36 | $4.12 | 745,174 |
| 2018-03-12 | $6.45 | $6.47 | $6.40 | $6.42 | $4.16 | 799,667 |
| 2018-03-09 | $6.40 | $6.44 | $6.38 | $6.43 | $4.17 | 663,543 |
| 2018-03-08 | $6.35 | $6.37 | $6.29 | $6.37 | $4.13 | 732,647 |
| 2018-03-07 | $6.27 | $6.33 | $6.18 | $6.33 | $4.10 | 516,621 |
| 2018-03-06 | $6.26 | $6.31 | $6.26 | $6.30 | $4.08 | 567,279 |
| 2018-03-05 | $6.17 | $6.25 | $6.13 | $6.24 | $4.04 | 777,770 |
| 2018-03-02 | $6.08 | $6.20 | $6.06 | $6.17 | $4.00 | 851,849 |
| 2018-03-01 | $6.26 | $6.30 | $6.13 | $6.13 | $3.97 | 1,181,711 |
| 2018-02-28 | $6.35 | $6.38 | $6.25 | $6.25 | $4.05 | 685,381 |
| 2018-02-27 | $6.41 | $6.42 | $6.33 | $6.35 | $4.12 | 553,042 |
| 2018-02-26 | $6.33 | $6.42 | $6.33 | $6.39 | $4.14 | 745,163 |
| 2018-02-23 | $6.29 | $6.32 | $6.27 | $6.31 | $4.09 | 423,864 |
| 2018-02-22 | $6.25 | $6.31 | $6.23 | $6.25 | $4.05 | 650,132 |
| 2018-02-21 | $6.26 | $6.33 | $6.22 | $6.24 | $4.04 | 582,492 |
| 2018-02-20 | $6.30 | $6.32 | $6.22 | $6.25 | $4.05 | 678,283 |
| 2018-02-16 | $6.28 | $6.33 | $6.27 | $6.32 | $4.10 | 448,650 |
| 2018-02-15 | $6.29 | $6.32 | $6.22 | $6.29 | $4.08 | 677,523 |
| 2018-02-14 | $6.08 | $6.25 | $6.08 | $6.23 | $4.04 | 662,439 |
| 2018-02-13 | $6.12 | $6.16 | $6.11 | $6.12 | $3.97 | 768,898 |
| 2018-02-12 | $6.07 | $6.18 | $6.04 | $6.17 | $4.00 | 856,926 |
| 2018-02-09 | $6.06 | $6.08 | $5.84 | $6.03 | $3.91 | 1,516,785 |
| 2018-02-08 | $6.24 | $6.26 | $6.02 | $6.02 | $3.90 | 1,331,085 |
| 2018-02-07 | $6.20 | $6.32 | $6.19 | $6.23 | $4.04 | 1,680,601 |
| 2018-02-06 | $5.97 | $6.28 | $5.62 | $6.20 | $4.02 | 2,880,794 |
| 2018-02-05 | $6.36 | $6.41 | $6.03 | $6.10 | $3.95 | 2,707,230 |
| 2018-02-02 | $6.51 | $6.52 | $6.39 | $6.41 | $4.15 | 1,342,166 |
| 2018-02-01 | $6.51 | $6.55 | $6.50 | $6.54 | $4.24 | 683,200 |
| 2018-01-31 | $6.51 | $6.58 | $6.51 | $6.54 | $4.24 | 853,534 |
| 2018-01-30 | $6.57 | $6.59 | $6.47 | $6.49 | $4.21 | 1,165,926 |
| 2018-01-29 | $6.65 | $6.66 | $6.59 | $6.62 | $4.29 | 708,549 |
| 2018-01-26 | $6.61 | $6.68 | $6.61 | $6.68 | $4.33 | 638,690 |
| 2018-01-25 | $6.60 | $6.62 | $6.56 | $6.60 | $4.28 | 1,122,989 |
| 2018-01-24 | $6.79 | $6.81 | $6.74 | $6.75 | $4.26 | 1,398,457 |
| 2018-01-23 | $6.74 | $6.77 | $6.69 | $6.77 | $4.27 | 1,530,633 |
| 2018-01-22 | $6.67 | $6.72 | $6.66 | $6.70 | $4.23 | 884,455 |
| 2018-01-19 | $6.65 | $6.67 | $6.63 | $6.66 | $4.20 | 854,190 |
| 2018-01-18 | $6.58 | $6.64 | $6.55 | $6.63 | $4.18 | 1,181,487 |
| 2018-01-17 | $6.63 | $6.65 | $6.54 | $6.56 | $4.14 | 2,368,912 |
| 2018-01-16 | $6.70 | $6.72 | $6.58 | $6.62 | $4.18 | 1,629,967 |
| 2018-01-12 | $6.54 | $6.66 | $6.52 | $6.62 | $4.18 | 1,633,772 |
| 2018-01-11 | $6.46 | $6.53 | $6.45 | $6.52 | $4.11 | 610,411 |
| 2018-01-10 | $6.43 | $6.46 | $6.42 | $6.44 | $4.06 | 680,792 |
| 2018-01-09 | $6.42 | $6.46 | $6.42 | $6.43 | $4.06 | 532,902 |
| 2018-01-08 | $6.43 | $6.48 | $6.41 | $6.42 | $4.05 | 691,735 |
| 2018-01-05 | $6.41 | $6.46 | $6.40 | $6.44 | $4.06 | 665,610 |
| 2018-01-04 | $6.36 | $6.45 | $6.35 | $6.38 | $4.03 | 1,165,571 |
| 2018-01-03 | $6.31 | $6.38 | $6.31 | $6.33 | $3.99 | 1,016,795 |
| 2018-01-02 | $6.34 | $6.35 | $6.29 | $6.29 | $3.97 | 875,532 |
| 2017-12-29 | $6.32 | $6.35 | $6.30 | $6.30 | $3.97 | 450,700 |
| 2017-12-28 | $6.29 | $6.32 | $6.28 | $6.30 | $3.97 | 421,967 |
| 2017-12-27 | $6.29 | $6.31 | $6.27 | $6.30 | $3.97 | 530,811 |
| 2017-12-26 | $6.26 | $6.28 | $6.25 | $6.28 | $3.96 | 488,268 |
| 2017-12-22 | $6.26 | $6.31 | $6.26 | $6.29 | $3.97 | 989,460 |
| 2017-12-21 | $6.25 | $6.27 | $6.24 | $6.24 | $3.94 | 579,141 |
| 2017-12-20 | $6.25 | $6.28 | $6.21 | $6.23 | $3.93 | 691,852 |
| 2017-12-19 | $6.24 | $6.26 | $6.22 | $6.24 | $3.94 | 529,829 |
| 2017-12-18 | $6.23 | $6.27 | $6.21 | $6.24 | $3.94 | 1,219,624 |
| 2017-12-15 | $6.10 | $6.21 | $6.10 | $6.21 | $3.92 | 900,994 |
| 2017-12-14 | $6.17 | $6.18 | $6.10 | $6.10 | $3.85 | 559,087 |
| 2017-12-13 | $6.18 | $6.18 | $6.16 | $6.16 | $3.89 | 417,349 |
| 2017-12-12 | $6.17 | $6.17 | $6.13 | $6.16 | $3.89 | 912,646 |
| 2017-12-11 | $6.14 | $6.15 | $6.11 | $6.12 | $3.86 | 772,312 |
| 2017-12-08 | $6.07 | $6.11 | $6.06 | $6.11 | $3.85 | 1,113,900 |
| 2017-12-07 | $6.09 | $6.09 | $6.05 | $6.05 | $3.82 | 417,396 |
| 2017-12-06 | $6.09 | $6.10 | $6.05 | $6.10 | $3.85 | 352,654 |
| 2017-12-05 | $6.11 | $6.12 | $6.07 | $6.07 | $3.83 | 512,525 |
| 2017-12-04 | $6.13 | $6.17 | $6.09 | $6.12 | $3.86 | 676,836 |
| 2017-12-01 | $6.09 | $6.10 | $6.00 | $6.09 | $3.84 | 525,091 |
| 2017-11-30 | $6.09 | $6.11 | $6.07 | $6.09 | $3.84 | 1,012,126 |
| 2017-11-29 | $6.07 | $6.11 | $6.05 | $6.08 | $3.84 | 482,981 |
| 2017-11-28 | $6.07 | $6.08 | $6.04 | $6.05 | $3.82 | 533,453 |
| 2017-11-27 | $6.06 | $6.08 | $6.04 | $6.07 | $3.83 | 568,746 |
| 2017-11-24 | $6.04 | $6.08 | $6.03 | $6.07 | $3.83 | 225,118 |
| 2017-11-22 | $6.04 | $6.04 | $6.01 | $6.02 | $3.80 | 398,260 |
| 2017-11-21 | $6.02 | $6.06 | $6.01 | $6.02 | $3.80 | 614,528 |
| 2017-11-20 | $5.99 | $6.01 | $5.98 | $5.99 | $3.78 | 758,469 |
| 2017-11-17 | $5.95 | $5.98 | $5.93 | $5.97 | $3.77 | 580,170 |
| 2017-11-16 | $5.97 | $5.98 | $5.90 | $5.95 | $3.75 | 1,145,412 |
| 2017-11-15 | $6.08 | $6.13 | $6.04 | $6.09 | $3.74 | 1,028,767 |
| 2017-11-14 | $6.12 | $6.12 | $6.08 | $6.12 | $3.75 | 1,053,300 |
| 2017-11-13 | $6.14 | $6.15 | $6.12 | $6.13 | $3.76 | 683,741 |
| 2017-11-10 | $6.15 | $6.16 | $6.12 | $6.15 | $3.77 | 765,120 |
| 2017-11-09 | $6.15 | $6.18 | $6.12 | $6.15 | $3.77 | 984,835 |
| 2017-11-08 | $6.19 | $6.20 | $6.18 | $6.19 | $3.80 | 519,249 |
| 2017-11-07 | $6.22 | $6.23 | $6.18 | $6.19 | $3.80 | 843,985 |
| 2017-11-06 | $6.19 | $6.22 | $6.18 | $6.19 | $3.80 | 987,739 |
| 2017-11-03 | $6.18 | $6.19 | $6.15 | $6.18 | $3.79 | 484,135 |
| 2017-11-02 | $6.16 | $6.18 | $6.15 | $6.18 | $3.79 | 406,593 |
| 2017-11-01 | $6.17 | $6.19 | $6.15 | $6.18 | $3.79 | 484,941 |
| 2017-10-31 | $6.17 | $6.17 | $6.15 | $6.15 | $3.77 | 732,812 |
| 2017-10-30 | $6.16 | $6.17 | $6.14 | $6.16 | $3.78 | 313,509 |
| 2017-10-27 | $6.15 | $6.17 | $6.13 | $6.17 | $3.78 | 509,332 |
| 2017-10-26 | $6.17 | $6.18 | $6.12 | $6.12 | $3.75 | 1,423,640 |
| 2017-10-25 | $6.18 | $6.19 | $6.11 | $6.15 | $3.77 | 806,854 |
| 2017-10-24 | $6.18 | $6.19 | $6.16 | $6.18 | $3.79 | 1,074,189 |
| 2017-10-23 | $6.19 | $6.21 | $6.15 | $6.15 | $3.77 | 592,095 |
| 2017-10-20 | $6.18 | $6.20 | $6.17 | $6.18 | $3.79 | 719,914 |
| 2017-10-19 | $6.13 | $6.15 | $6.08 | $6.14 | $3.77 | 868,292 |
| 2017-10-18 | $6.14 | $6.16 | $6.12 | $6.13 | $3.76 | 871,799 |
| 2017-10-17 | $6.15 | $6.15 | $6.11 | $6.12 | $3.75 | 590,898 |
| 2017-10-16 | $6.15 | $6.18 | $6.12 | $6.14 | $3.77 | 704,649 |
| 2017-10-13 | $6.12 | $6.15 | $6.12 | $6.13 | $3.76 | 601,748 |
| 2017-10-12 | $6.11 | $6.14 | $6.11 | $6.11 | $3.75 | 667,910 |
| 2017-10-11 | $6.12 | $6.13 | $6.10 | $6.11 | $3.75 | 987,557 |
| 2017-10-10 | $6.11 | $6.13 | $6.09 | $6.11 | $3.75 | 1,077,379 |
| 2017-10-09 | $6.11 | $6.13 | $6.08 | $6.08 | $3.73 | 746,135 |
| 2017-10-06 | $6.13 | $6.16 | $6.08 | $6.08 | $3.73 | 790,228 |
| 2017-10-05 | $6.09 | $6.15 | $6.06 | $6.14 | $3.77 | 1,606,749 |
| 2017-10-04 | $6.04 | $6.09 | $6.02 | $6.07 | $3.72 | 1,251,275 |
| 2017-10-03 | $6.07 | $6.08 | $6.02 | $6.02 | $3.69 | 1,467,653 |
| 2017-10-02 | $6.03 | $6.08 | $6.02 | $6.05 | $3.71 | 1,180,036 |
| 2017-09-29 | $6.03 | $6.06 | $6.00 | $6.03 | $3.70 | 954,440 |
| 2017-09-28 | $6.01 | $6.02 | $5.98 | $6.00 | $3.68 | 1,180,881 |
| 2017-09-27 | $6.00 | $6.03 | $5.96 | $6.01 | $3.69 | 1,965,315 |
| 2017-09-26 | $6.01 | $6.03 | $5.94 | $5.98 | $3.67 | 1,537,376 |
| 2017-09-25 | $5.97 | $6.01 | $5.94 | $6.00 | $3.68 | 1,831,857 |
| 2017-09-22 | $5.93 | $5.97 | $5.91 | $5.96 | $3.66 | 958,555 |
| 2017-09-21 | $5.92 | $5.94 | $5.88 | $5.92 | $3.63 | 1,330,743 |
| 2017-09-20 | $5.90 | $5.93 | $5.89 | $5.91 | $3.63 | 2,241,884 |
| 2017-09-19 | $5.87 | $5.88 | $5.83 | $5.86 | $3.59 | 2,809,604 |
| 2017-09-18 | $5.77 | $5.78 | $5.75 | $5.77 | $3.54 | 489,457 |
| 2017-09-15 | $5.76 | $5.76 | $5.71 | $5.76 | $3.53 | 440,454 |
| 2017-09-14 | $5.76 | $5.76 | $5.73 | $5.76 | $3.53 | 452,633 |
| 2017-09-13 | $5.75 | $5.77 | $5.75 | $5.76 | $3.53 | 335,857 |
| 2017-09-12 | $5.75 | $5.78 | $5.74 | $5.75 | $3.53 | 465,439 |
| 2017-09-11 | $5.73 | $5.75 | $5.72 | $5.74 | $3.52 | 687,247 |
| 2017-09-08 | $5.69 | $5.70 | $5.67 | $5.70 | $3.50 | 376,116 |
| 2017-09-07 | $5.69 | $5.70 | $5.66 | $5.70 | $3.50 | 345,798 |
| 2017-09-06 | $5.65 | $5.69 | $5.64 | $5.67 | $3.48 | 344,265 |
| 2017-09-05 | $5.70 | $5.70 | $5.62 | $5.63 | $3.45 | 716,030 |
| 2017-09-01 | $5.67 | $5.71 | $5.67 | $5.71 | $3.50 | 363,844 |
| 2017-08-31 | $5.63 | $5.69 | $5.63 | $5.63 | $3.45 | 556,171 |
| 2017-08-30 | $5.61 | $5.62 | $5.60 | $5.61 | $3.44 | 505,506 |
| 2017-08-29 | $5.58 | $5.62 | $5.58 | $5.60 | $3.44 | 677,836 |
| 2017-08-28 | $5.64 | $5.64 | $5.60 | $5.61 | $3.44 | 336,082 |
| 2017-08-25 | $5.62 | $5.64 | $5.60 | $5.62 | $3.45 | 470,445 |
| 2017-08-24 | $5.62 | $5.63 | $5.58 | $5.60 | $3.44 | 320,737 |
| 2017-08-23 | $5.61 | $5.62 | $5.58 | $5.59 | $3.43 | 727,310 |
| 2017-08-22 | $5.57 | $5.63 | $5.57 | $5.62 | $3.45 | 413,187 |
| 2017-08-21 | $5.57 | $5.58 | $5.53 | $5.55 | $3.40 | 581,097 |
| 2017-08-18 | $5.56 | $5.59 | $5.54 | $5.55 | $3.40 | 497,357 |
| 2017-08-17 | $5.66 | $5.66 | $5.58 | $5.58 | $3.42 | 881,143 |
| 2017-08-16 | $5.64 | $5.68 | $5.63 | $5.65 | $3.47 | 610,800 |
| 2017-08-15 | $5.67 | $5.67 | $5.63 | $5.63 | $3.45 | 483,700 |
| 2017-08-14 | $5.64 | $5.66 | $5.64 | $5.64 | $3.46 | 548,776 |
| 2017-08-11 | $5.55 | $5.62 | $5.53 | $5.61 | $3.44 | 742,037 |
| 2017-08-10 | $5.71 | $5.71 | $5.57 | $5.57 | $3.42 | 1,161,906 |
| 2017-08-09 | $5.73 | $5.74 | $5.70 | $5.71 | $3.50 | 631,662 |
| 2017-08-08 | $5.78 | $5.79 | $5.73 | $5.74 | $3.52 | 759,492 |
| 2017-08-07 | $5.77 | $5.79 | $5.76 | $5.77 | $3.54 | 678,816 |
| 2017-08-04 | $5.77 | $5.77 | $5.75 | $5.76 | $3.53 | 655,381 |
| 2017-08-03 | $5.76 | $5.76 | $5.73 | $5.75 | $3.53 | 449,339 |
| 2017-08-02 | $5.76 | $5.77 | $5.73 | $5.76 | $3.53 | 765,119 |
| 2017-08-01 | $5.74 | $5.77 | $5.72 | $5.76 | $3.53 | 669,535 |
| 2017-07-31 | $5.73 | $5.74 | $5.71 | $5.72 | $3.51 | 627,330 |
| 2017-07-28 | $5.73 | $5.74 | $5.69 | $5.70 | $3.50 | 892,078 |
| 2017-07-27 | $5.75 | $5.76 | $5.70 | $5.73 | $3.51 | 616,341 |
| 2017-07-26 | $5.77 | $5.79 | $5.73 | $5.74 | $3.52 | 747,139 |
| 2017-07-25 | $5.86 | $5.89 | $5.86 | $5.88 | $3.53 | 626,473 |
| 2017-07-24 | $5.84 | $5.87 | $5.83 | $5.84 | $3.50 | 780,099 |
| 2017-07-21 | $5.83 | $5.83 | $5.81 | $5.83 | $3.50 | 511,263 |
| 2017-07-20 | $5.87 | $5.88 | $5.82 | $5.82 | $3.49 | 652,207 |
| 2017-07-19 | $5.81 | $5.87 | $5.81 | $5.86 | $3.51 | 1,097,701 |
| 2017-07-18 | $5.82 | $5.82 | $5.77 | $5.81 | $3.48 | 1,047,462 |
| 2017-07-17 | $5.81 | $5.83 | $5.79 | $5.83 | $3.50 | 779,494 |
| 2017-07-14 | $5.79 | $5.82 | $5.77 | $5.82 | $3.49 | 760,808 |
| 2017-07-13 | $5.78 | $5.79 | $5.75 | $5.78 | $3.47 | 604,072 |
| 2017-07-12 | $5.75 | $5.79 | $5.75 | $5.79 | $3.47 | 635,352 |
| 2017-07-11 | $5.72 | $5.75 | $5.71 | $5.75 | $3.45 | 521,916 |
| 2017-07-10 | $5.69 | $5.72 | $5.68 | $5.72 | $3.43 | 546,134 |
| 2017-07-07 | $5.70 | $5.72 | $5.68 | $5.69 | $3.41 | 713,568 |
| 2017-07-06 | $5.71 | $5.71 | $5.65 | $5.69 | $3.41 | 703,546 |
| 2017-07-05 | $5.72 | $5.74 | $5.65 | $5.74 | $3.44 | 744,203 |
| 2017-07-03 | $5.66 | $5.74 | $5.65 | $5.74 | $3.44 | 441,876 |
| 2017-06-30 | $5.64 | $5.67 | $5.62 | $5.66 | $3.39 | 453,755 |
| 2017-06-29 | $5.67 | $5.67 | $5.59 | $5.63 | $3.38 | 514,729 |
| 2017-06-28 | $5.63 | $5.68 | $5.62 | $5.65 | $3.39 | 605,796 |
| 2017-06-27 | $5.65 | $5.65 | $5.60 | $5.62 | $3.37 | 565,903 |
| 2017-06-26 | $5.67 | $5.68 | $5.64 | $5.64 | $3.38 | 510,579 |
| 2017-06-23 | $5.65 | $5.68 | $5.64 | $5.66 | $3.39 | 461,935 |
| 2017-06-22 | $5.63 | $5.68 | $5.63 | $5.65 | $3.39 | 463,941 |
| 2017-06-21 | $5.65 | $5.67 | $5.64 | $5.64 | $3.38 | 387,158 |
| 2017-06-20 | $5.67 | $5.67 | $5.65 | $5.66 | $3.39 | 512,697 |
| 2017-06-19 | $5.63 | $5.67 | $5.63 | $5.67 | $3.40 | 421,303 |
| 2017-06-16 | $5.63 | $5.63 | $5.59 | $5.61 | $3.36 | 331,944 |
| 2017-06-15 | $5.61 | $5.62 | $5.59 | $5.62 | $3.37 | 392,116 |
| 2017-06-14 | $5.64 | $5.65 | $5.62 | $5.63 | $3.38 | 342,849 |
| 2017-06-13 | $5.62 | $5.66 | $5.61 | $5.62 | $3.37 | 732,419 |
| 2017-06-12 | $5.61 | $5.63 | $5.58 | $5.61 | $3.36 | 356,793 |
| 2017-06-09 | $5.65 | $5.67 | $5.60 | $5.62 | $3.37 | 462,167 |
| 2017-06-08 | $5.63 | $5.65 | $5.60 | $5.64 | $3.38 | 469,104 |
| 2017-06-07 | $5.65 | $5.67 | $5.62 | $5.64 | $3.38 | 453,228 |
| 2017-06-06 | $5.65 | $5.66 | $5.63 | $5.65 | $3.39 | 386,294 |
| 2017-06-05 | $5.66 | $5.67 | $5.63 | $5.65 | $3.39 | 551,176 |
| 2017-06-02 | $5.63 | $5.66 | $5.61 | $5.66 | $3.39 | 711,438 |
| 2017-06-01 | $5.57 | $5.63 | $5.56 | $5.63 | $3.38 | 564,367 |
| 2017-05-31 | $5.61 | $5.61 | $5.52 | $5.57 | $3.34 | 614,795 |
| 2017-05-30 | $5.60 | $5.61 | $5.58 | $5.59 | $3.35 | 290,223 |
| 2017-05-26 | $5.57 | $5.61 | $5.56 | $5.61 | $3.36 | 1,111,016 |
| 2017-05-25 | $5.57 | $5.58 | $5.54 | $5.57 | $3.34 | 873,944 |
| 2017-05-24 | $5.55 | $5.56 | $5.54 | $5.54 | $3.32 | 418,867 |
| 2017-05-23 | $5.54 | $5.56 | $5.52 | $5.55 | $3.33 | 633,163 |
| 2017-05-22 | $5.54 | $5.54 | $5.51 | $5.53 | $3.32 | 659,685 |
| 2017-05-19 | $5.49 | $5.51 | $5.48 | $5.51 | $3.31 | 514,493 |
| 2017-05-18 | $5.43 | $5.47 | $5.42 | $5.47 | $3.28 | 556,549 |
| 2017-05-17 | $5.52 | $5.53 | $5.42 | $5.43 | $3.26 | 603,785 |
| 2017-05-16 | $5.57 | $5.58 | $5.53 | $5.54 | $3.32 | 381,139 |
| 2017-05-15 | $5.54 | $5.58 | $5.53 | $5.55 | $3.33 | 731,020 |
| 2017-05-12 | $5.53 | $5.53 | $5.49 | $5.53 | $3.32 | 629,413 |
| 2017-05-11 | $5.52 | $5.53 | $5.49 | $5.53 | $3.32 | 659,974 |
| 2017-05-10 | $5.55 | $5.55 | $5.52 | $5.53 | $3.32 | 565,614 |
| 2017-05-09 | $5.57 | $5.57 | $5.53 | $5.54 | $3.32 | 508,755 |
| 2017-05-08 | $5.55 | $5.57 | $5.54 | $5.56 | $3.34 | 689,919 |
| 2017-05-05 | $5.54 | $5.55 | $5.53 | $5.55 | $3.33 | 749,446 |
| 2017-05-04 | $5.54 | $5.54 | $5.51 | $5.53 | $3.32 | 482,241 |
| 2017-05-03 | $5.52 | $5.54 | $5.49 | $5.54 | $3.32 | 726,039 |
| 2017-05-02 | $5.52 | $5.54 | $5.50 | $5.52 | $3.31 | 709,029 |
| 2017-05-01 | $5.51 | $5.53 | $5.49 | $5.52 | $3.31 | 1,169,014 |
| 2017-04-28 | $5.47 | $5.51 | $5.47 | $5.50 | $3.30 | 1,063,694 |
| 2017-04-27 | $5.47 | $5.48 | $5.46 | $5.46 | $3.28 | 530,680 |
| 2017-04-26 | $5.48 | $5.50 | $5.46 | $5.47 | $3.28 | 1,174,527 |
| 2017-04-25 | $5.60 | $5.61 | $5.58 | $5.60 | $3.28 | 925,937 |
| 2017-04-24 | $5.54 | $5.57 | $5.53 | $5.57 | $3.26 | 824,413 |
| 2017-04-21 | $5.51 | $5.52 | $5.48 | $5.49 | $3.22 | 431,741 |
| 2017-04-20 | $5.47 | $5.51 | $5.45 | $5.51 | $3.23 | 749,170 |
| 2017-04-19 | $5.45 | $5.47 | $5.44 | $5.45 | $3.19 | 16,839 |
| 2017-04-18 | $5.44 | $5.48 | $5.42 | $5.47 | $3.20 | 13,436 |
| 2017-04-17 | $5.44 | $5.47 | $5.43 | $5.45 | $3.19 | 477,442 |
| 2017-04-13 | $5.46 | $5.48 | $5.43 | $5.43 | $3.18 | 400,941 |
| 2017-04-12 | $5.47 | $5.49 | $5.45 | $5.45 | $3.19 | 434,495 |
| 2017-04-11 | $5.49 | $5.51 | $5.48 | $5.48 | $3.21 | 670,297 |
| 2017-04-10 | $5.50 | $5.53 | $5.49 | $5.49 | $3.22 | 752,082 |
| 2017-04-07 | $5.45 | $5.51 | $5.44 | $5.50 | $3.22 | 738,812 |
| 2017-04-06 | $5.46 | $5.48 | $5.45 | $5.45 | $3.19 | 759,986 |
| 2017-04-05 | $5.44 | $5.51 | $5.44 | $5.44 | $3.19 | 1,067,974 |
| 2017-04-04 | $5.41 | $5.46 | $5.41 | $5.44 | $3.19 | 670,108 |
| 2017-04-03 | $5.46 | $5.47 | $5.43 | $5.43 | $3.18 | 739,727 |
| 2017-03-31 | $5.48 | $5.49 | $5.46 | $5.46 | $3.20 | 990,616 |
| 2017-03-30 | $5.46 | $5.51 | $5.46 | $5.49 | $3.22 | 367,709 |
| 2017-03-29 | $5.44 | $5.47 | $5.43 | $5.47 | $3.20 | 511,047 |
| 2017-03-28 | $5.42 | $5.48 | $5.40 | $5.45 | $3.19 | 563,575 |
| 2017-03-27 | $5.37 | $5.43 | $5.35 | $5.42 | $3.18 | 350,394 |
| 2017-03-24 | $5.43 | $5.45 | $5.40 | $5.42 | $3.18 | 340,259 |
| 2017-03-23 | $5.40 | $5.45 | $5.38 | $5.43 | $3.18 | 363,140 |
| 2017-03-22 | $5.42 | $5.42 | $5.38 | $5.40 | $3.16 | 554,498 |
| 2017-03-21 | $5.48 | $5.51 | $5.41 | $5.42 | $3.18 | 575,474 |
| 2017-03-20 | $5.49 | $5.50 | $5.47 | $5.47 | $3.20 | 267,316 |
| 2017-03-17 | $5.51 | $5.51 | $5.48 | $5.50 | $3.22 | 474,575 |
| 2017-03-16 | $5.49 | $5.50 | $5.47 | $5.49 | $3.22 | 464,290 |
| 2017-03-15 | $5.45 | $5.49 | $5.44 | $5.48 | $3.21 | 724,998 |
| 2017-03-14 | $5.47 | $5.47 | $5.42 | $5.45 | $3.19 | 326,181 |
| 2017-03-13 | $5.47 | $5.49 | $5.46 | $5.48 | $3.21 | 312,775 |
| 2017-03-10 | $5.46 | $5.50 | $5.45 | $5.49 | $3.22 | 839,858 |
| 2017-03-09 | $5.45 | $5.47 | $5.41 | $5.45 | $3.19 | 418,453 |
| 2017-03-08 | $5.47 | $5.49 | $5.44 | $5.45 | $3.19 | 487,939 |
| 2017-03-07 | $5.46 | $5.49 | $5.44 | $5.47 | $3.20 | 758,002 |
| 2017-03-06 | $5.50 | $5.51 | $5.45 | $5.48 | $3.21 | 1,152,529 |
| 2017-03-03 | $5.50 | $5.51 | $5.48 | $5.51 | $3.23 | 271,563 |
| 2017-03-02 | $5.52 | $5.54 | $5.49 | $5.50 | $3.22 | 603,320 |
| 2017-03-01 | $5.49 | $5.53 | $5.48 | $5.53 | $3.24 | 691,378 |
| 2017-02-28 | $5.45 | $5.46 | $5.43 | $5.44 | $3.19 | 562,879 |
| 2017-02-27 | $5.44 | $5.49 | $5.44 | $5.47 | $3.20 | 529,201 |
| 2017-02-24 | $5.42 | $5.45 | $5.41 | $5.45 | $3.19 | 441,362 |
| 2017-02-23 | $5.45 | $5.46 | $5.43 | $5.44 | $3.19 | 664,612 |
| 2017-02-22 | $5.43 | $5.45 | $5.42 | $5.43 | $3.18 | 484,118 |
| 2017-02-21 | $5.42 | $5.45 | $5.42 | $5.45 | $3.19 | 601,266 |
| 2017-02-17 | $5.40 | $5.41 | $5.38 | $5.41 | $3.17 | 654,816 |
| 2017-02-16 | $5.44 | $5.47 | $5.43 | $5.43 | $3.18 | 1,118,987 |
| 2017-02-15 | $5.41 | $5.44 | $5.39 | $5.43 | $3.18 | 903,374 |
| 2017-02-14 | $5.50 | $5.53 | $5.47 | $5.53 | $3.16 | 560,195 |
| 2017-02-13 | $5.48 | $5.51 | $5.48 | $5.51 | $3.15 | 611,465 |
| 2017-02-10 | $5.45 | $5.48 | $5.45 | $5.46 | $3.12 | 672,105 |
| 2017-02-09 | $5.41 | $5.45 | $5.41 | $5.45 | $3.12 | 517,795 |
| 2017-02-08 | $5.41 | $5.41 | $5.39 | $5.41 | $3.10 | 484,902 |
| 2017-02-07 | $5.42 | $5.43 | $5.39 | $5.40 | $3.09 | 396,717 |
| 2017-02-06 | $5.43 | $5.44 | $5.39 | $5.41 | $3.10 | 582,882 |
| 2017-02-03 | $5.43 | $5.43 | $5.41 | $5.43 | $3.11 | 497,745 |
| 2017-02-02 | $5.35 | $5.43 | $5.34 | $5.40 | $3.09 | 912,827 |
| 2017-02-01 | $5.38 | $5.39 | $5.36 | $5.38 | $3.08 | 279,445 |
| 2017-01-31 | $5.35 | $5.37 | $5.33 | $5.37 | $3.07 | 502,439 |
| 2017-01-30 | $5.39 | $5.39 | $5.33 | $5.36 | $3.07 | 748,792 |
| 2017-01-27 | $5.41 | $5.41 | $5.38 | $5.39 | $3.08 | 332,285 |
| 2017-01-26 | $5.43 | $5.43 | $5.40 | $5.41 | $3.10 | 450,139 |
| 2017-01-25 | $5.41 | $5.42 | $5.40 | $5.42 | $3.10 | 522,138 |
| 2017-01-24 | $5.34 | $5.38 | $5.32 | $5.37 | $3.07 | 514,092 |
| 2017-01-23 | $5.31 | $5.33 | $5.31 | $5.32 | $3.04 | 401,241 |
| 2017-01-20 | $5.33 | $5.34 | $5.31 | $5.32 | $3.04 | 555,837 |
| 2017-01-19 | $5.34 | $5.34 | $5.31 | $5.32 | $3.04 | 493,146 |
| 2017-01-18 | $5.32 | $5.34 | $5.32 | $5.34 | $3.06 | 435,036 |
| 2017-01-17 | $5.33 | $5.34 | $5.31 | $5.31 | $3.04 | 788,007 |
| 2017-01-13 | $5.32 | $5.36 | $5.32 | $5.35 | $3.06 | 370,200 |
| 2017-01-12 | $5.32 | $5.34 | $5.30 | $5.33 | $3.05 | 938,373 |
| 2017-01-11 | $5.34 | $5.35 | $5.32 | $5.34 | $3.06 | 624,483 |
| 2017-01-10 | $5.34 | $5.35 | $5.33 | $5.34 | $3.06 | 636,304 |
| 2017-01-09 | $5.35 | $5.36 | $5.32 | $5.34 | $3.06 | 1,082,068 |
| 2017-01-06 | $5.34 | $5.36 | $5.31 | $5.35 | $3.06 | 1,346,923 |
| 2017-01-05 | $5.30 | $5.34 | $5.29 | $5.33 | $3.05 | 3,373,229 |
| 2017-01-04 | $5.22 | $5.32 | $5.22 | $5.32 | $3.04 | 3,291,402 |
| 2017-01-03 | $5.20 | $5.25 | $5.17 | $5.25 | $3.00 | 2,584,709 |
| 2016-12-30 | $5.21 | $5.21 | $5.15 | $5.16 | $2.95 | 631,659 |
| 2016-12-29 | $5.17 | $5.19 | $5.17 | $5.18 | $2.96 | 823,538 |
| 2016-12-28 | $5.21 | $5.23 | $5.17 | $5.17 | $2.96 | 955,341 |
| 2016-12-27 | $5.24 | $5.25 | $5.21 | $5.21 | $2.98 | 116,814 |
| 2016-12-23 | $5.22 | $5.22 | $5.20 | $5.22 | $2.99 | 136,897 |
| 2016-12-22 | $5.22 | $5.23 | $5.19 | $5.21 | $2.98 | 670,309 |
| 2016-12-21 | $5.22 | $5.23 | $5.20 | $5.21 | $2.98 | 569,207 |
| 2016-12-20 | $5.21 | $5.23 | $5.19 | $5.22 | $2.99 | 813,780 |
| 2016-12-19 | $5.20 | $5.22 | $5.15 | $5.19 | $2.97 | 1,158,887 |
| 2016-12-16 | $5.20 | $5.21 | $5.15 | $5.20 | $2.98 | 1,509,854 |
| 2016-12-15 | $5.16 | $5.20 | $5.15 | $5.17 | $2.96 | 784,902 |
| 2016-12-14 | $5.19 | $5.20 | $5.15 | $5.17 | $2.96 | 706,014 |
| 2016-12-13 | $5.17 | $5.20 | $5.16 | $5.20 | $2.98 | 519,543 |
| 2016-12-12 | $5.16 | $5.17 | $5.15 | $5.16 | $2.95 | 366,777 |
| 2016-12-09 | $5.15 | $5.18 | $5.14 | $5.17 | $2.96 | 659,721 |
| 2016-12-08 | $5.12 | $5.15 | $5.10 | $5.15 | $2.95 | 2,110,567 |
| 2016-12-07 | $5.08 | $5.14 | $5.07 | $5.14 | $2.94 | 1,177,536 |
| 2016-12-06 | $5.05 | $5.08 | $5.03 | $5.08 | $2.91 | 848,401 |
| 2016-12-05 | $5.06 | $5.07 | $5.03 | $5.05 | $2.89 | 868,730 |
| 2016-12-02 | $5.06 | $5.06 | $4.99 | $5.02 | $2.87 | 1,207,681 |
| 2016-12-01 | $5.09 | $5.10 | $5.03 | $5.04 | $2.88 | 304,963 |
| 2016-11-30 | $5.09 | $5.11 | $5.08 | $5.09 | $2.91 | 328,781 |
| 2016-11-29 | $5.09 | $5.10 | $5.07 | $5.07 | $2.90 | 485,074 |
| 2016-11-28 | $5.12 | $5.13 | $5.10 | $5.11 | $2.92 | 511,647 |
| 2016-11-25 | $5.12 | $5.14 | $5.11 | $5.13 | $2.94 | 181,970 |
| 2016-11-23 | $5.06 | $5.11 | $5.06 | $5.10 | $2.92 | 394,831 |
| 2016-11-22 | $5.05 | $5.08 | $5.05 | $5.06 | $2.90 | 1,468,076 |
| 2016-11-21 | $5.01 | $5.05 | $5.01 | $5.04 | $2.88 | 981,708 |
| 2016-11-18 | $5.04 | $5.05 | $4.98 | $5.00 | $2.86 | 703,931 |
| 2016-11-17 | $5.02 | $5.04 | $4.99 | $5.01 | $2.87 | 622,915 |
| 2016-11-16 | $4.99 | $5.02 | $4.98 | $4.99 | $2.86 | 550,867 |
| 2016-11-15 | $4.96 | $5.02 | $4.96 | $5.02 | $2.87 | 648,913 |
| 2016-11-14 | $5.00 | $5.00 | $4.92 | $4.96 | $2.84 | 741,795 |
| 2016-11-11 | $4.92 | $4.96 | $4.91 | $4.95 | $2.83 | 528,943 |
| 2016-11-10 | $4.98 | $4.99 | $4.92 | $4.95 | $2.83 | 819,827 |
| 2016-11-09 | $4.82 | $4.94 | $4.81 | $4.93 | $2.82 | 813,895 |
| 2016-11-08 | $4.87 | $4.89 | $4.85 | $4.86 | $2.78 | 369,066 |
| 2016-11-07 | $4.86 | $4.88 | $4.84 | $4.85 | $2.78 | 604,269 |
| 2016-11-04 | $4.77 | $4.83 | $4.76 | $4.79 | $2.74 | 430,313 |
| 2016-11-03 | $4.84 | $4.85 | $4.76 | $4.79 | $2.74 | 399,918 |
| 2016-11-02 | $4.83 | $4.87 | $4.82 | $4.82 | $2.76 | 358,219 |
| 2016-11-01 | $4.93 | $4.94 | $4.84 | $4.86 | $2.78 | 364,410 |
| 2016-10-31 | $4.93 | $4.96 | $4.89 | $4.91 | $2.81 | 757,553 |
| 2016-10-28 | $4.95 | $4.99 | $4.92 | $4.92 | $2.82 | 413,652 |
| 2016-10-27 | $4.99 | $5.01 | $4.96 | $4.96 | $2.84 | 274,257 |
| 2016-10-26 | $5.00 | $5.00 | $4.94 | $4.98 | $2.85 | 606,691 |
| 2016-10-25 | $5.12 | $5.13 | $5.11 | $5.13 | $2.87 | 318,621 |
| 2016-10-24 | $5.12 | $5.14 | $5.10 | $5.12 | $2.86 | 462,842 |
| 2016-10-21 | $5.03 | $5.11 | $5.03 | $5.11 | $2.86 | 425,858 |
| 2016-10-20 | $5.04 | $5.07 | $5.02 | $5.05 | $2.82 | 807,918 |
| 2016-10-19 | $5.07 | $5.11 | $5.05 | $5.05 | $2.82 | 915,533 |
| 2016-10-18 | $5.09 | $5.09 | $5.05 | $5.07 | $2.83 | 428,895 |
| 2016-10-17 | $5.08 | $5.08 | $5.03 | $5.06 | $2.83 | 525,456 |
| 2016-10-14 | $5.08 | $5.11 | $5.08 | $5.09 | $2.84 | 229,104 |
| 2016-10-13 | $5.08 | $5.08 | $5.05 | $5.07 | $2.83 | 279,529 |
| 2016-10-12 | $5.14 | $5.15 | $5.10 | $5.12 | $2.86 | 359,163 |
| 2016-10-11 | $5.17 | $5.18 | $5.11 | $5.13 | $2.87 | 404,495 |
| 2016-10-10 | $5.20 | $5.23 | $5.18 | $5.19 | $2.90 | 366,724 |
| 2016-10-07 | $5.19 | $5.21 | $5.17 | $5.18 | $2.89 | 261,592 |
| 2016-10-06 | $5.19 | $5.21 | $5.17 | $5.21 | $2.91 | 296,180 |
| 2016-10-05 | $5.17 | $5.20 | $5.17 | $5.20 | $2.91 | 325,013 |
| 2016-10-04 | $5.19 | $5.20 | $5.15 | $5.18 | $2.89 | 409,683 |
| 2016-10-03 | $5.17 | $5.20 | $5.17 | $5.20 | $2.91 | 308,031 |
| 2016-09-30 | $5.17 | $5.19 | $5.14 | $5.18 | $2.89 | 309,035 |
| 2016-09-29 | $5.16 | $5.18 | $5.11 | $5.11 | $2.86 | 513,973 |
| 2016-09-28 | $5.14 | $5.17 | $5.14 | $5.17 | $2.89 | 352,222 |
| 2016-09-27 | $5.11 | $5.14 | $5.10 | $5.14 | $2.87 | 66,806 |
| 2016-09-26 | $5.14 | $5.14 | $5.09 | $5.11 | $2.86 | 73,912 |
| 2016-09-23 | $5.19 | $5.19 | $5.15 | $5.15 | $2.88 | 791,556 |
| 2016-09-22 | $5.20 | $5.20 | $5.18 | $5.19 | $2.90 | 510,628 |
| 2016-09-21 | $5.14 | $5.16 | $5.11 | $5.16 | $2.88 | 797,554 |
| 2016-09-20 | $5.10 | $5.11 | $5.07 | $5.10 | $2.85 | 608,675 |
| 2016-09-19 | $5.10 | $5.11 | $5.05 | $5.07 | $2.83 | 513,617 |
| 2016-09-16 | $5.08 | $5.10 | $5.03 | $5.08 | $2.84 | 579,754 |
| 2016-09-15 | $5.03 | $5.10 | $5.03 | $5.08 | $2.84 | 507,706 |
| 2016-09-14 | $5.06 | $5.10 | $5.02 | $5.06 | $2.83 | 451,167 |
| 2016-09-13 | $5.08 | $5.10 | $5.03 | $5.06 | $2.83 | 738,989 |
| 2016-09-12 | $5.09 | $5.15 | $5.05 | $5.12 | $2.86 | 861,078 |
| 2016-09-09 | $5.16 | $5.17 | $5.09 | $5.09 | $2.84 | 619,928 |
| 2016-09-08 | $5.21 | $5.21 | $5.19 | $5.21 | $2.91 | 270,456 |
| 2016-09-07 | $5.20 | $5.24 | $5.20 | $5.21 | $2.91 | 289,143 |
| 2016-09-06 | $5.20 | $5.23 | $5.18 | $5.21 | $2.91 | 408,724 |
| 2016-09-02 | $5.22 | $5.23 | $5.20 | $5.21 | $2.91 | 306,084 |
| 2016-09-01 | $5.20 | $5.20 | $5.14 | $5.20 | $2.91 | 618,519 |
| 2016-08-31 | $5.19 | $5.22 | $5.18 | $5.20 | $2.91 | 188,290 |
| 2016-08-30 | $5.19 | $5.23 | $5.19 | $5.23 | $2.92 | 278,115 |
| 2016-08-29 | $5.19 | $5.23 | $5.19 | $5.21 | $2.91 | 252,784 |
| 2016-08-26 | $5.19 | $5.23 | $5.15 | $5.19 | $2.90 | 344,379 |
| 2016-08-25 | $5.20 | $5.23 | $5.16 | $5.16 | $2.88 | 264,227 |
| 2016-08-24 | $5.26 | $5.27 | $5.18 | $5.19 | $2.90 | 476,305 |
| 2016-08-23 | $5.24 | $5.27 | $5.20 | $5.20 | $2.91 | 664,162 |
| 2016-08-22 | $5.20 | $5.24 | $5.19 | $5.20 | $2.91 | 396,590 |
| 2016-08-19 | $5.20 | $5.22 | $5.19 | $5.20 | $2.91 | 50,822 |
| 2016-08-18 | $5.20 | $5.21 | $5.18 | $5.21 | $2.91 | 41,689 |
| 2016-08-17 | $5.18 | $5.22 | $5.15 | $5.20 | $2.91 | 426,350 |
| 2016-08-16 | $5.18 | $5.20 | $5.15 | $5.20 | $2.91 | 526,200 |
| 2016-08-15 | $5.17 | $5.21 | $5.17 | $5.18 | $2.89 | 396,426 |
| 2016-08-12 | $5.16 | $5.18 | $5.15 | $5.16 | $2.88 | 489,666 |
| 2016-08-11 | $5.16 | $5.20 | $5.16 | $5.18 | $2.89 | 433,619 |
| 2016-08-10 | $5.19 | $5.19 | $5.15 | $5.17 | $2.89 | 371,146 |
| 2016-08-09 | $5.16 | $5.19 | $5.16 | $5.18 | $2.89 | 389,939 |
| 2016-08-08 | $5.18 | $5.18 | $5.15 | $5.16 | $2.88 | 528,198 |
| 2016-08-05 | $5.14 | $5.17 | $5.13 | $5.17 | $2.89 | 499,411 |
| 2016-08-04 | $5.13 | $5.15 | $5.10 | $5.12 | $2.86 | 430,832 |
| 2016-08-03 | $5.10 | $5.13 | $5.09 | $5.12 | $2.86 | 268,766 |
| 2016-08-02 | $5.12 | $5.14 | $5.05 | $5.09 | $2.84 | 466,243 |
| 2016-08-01 | $5.20 | $5.21 | $5.14 | $5.14 | $2.87 | 696,051 |
| 2016-07-29 | $5.16 | $5.19 | $5.15 | $5.18 | $2.89 | 388,958 |
| 2016-07-28 | $5.14 | $5.16 | $5.11 | $5.16 | $2.88 | 339,199 |
| 2016-07-27 | $5.16 | $5.17 | $5.12 | $5.13 | $2.87 | 1,005,279 |
| 2016-07-26 | $5.23 | $5.26 | $5.22 | $5.24 | $2.86 | 641,408 |
| 2016-07-25 | $5.22 | $5.23 | $5.19 | $5.23 | $2.86 | 442,355 |
| 2016-07-22 | $5.22 | $5.24 | $5.20 | $5.20 | $2.84 | 372,573 |
| 2016-07-21 | $5.24 | $5.26 | $5.20 | $5.21 | $2.84 | 618,909 |
| 2016-07-20 | $5.20 | $5.23 | $5.19 | $5.23 | $2.86 | 364,332 |
| 2016-07-19 | $5.17 | $5.19 | $5.14 | $5.19 | $2.83 | 483,724 |
| 2016-07-18 | $5.14 | $5.21 | $5.12 | $5.18 | $2.83 | 643,434 |
| 2016-07-15 | $5.18 | $5.18 | $5.12 | $5.14 | $2.81 | 522,018 |
| 2016-07-14 | $5.18 | $5.21 | $5.14 | $5.16 | $2.82 | 685,494 |
| 2016-07-13 | $5.14 | $5.16 | $5.10 | $5.12 | $2.80 | 786,321 |
| 2016-07-12 | $5.14 | $5.16 | $5.13 | $5.14 | $2.81 | 247,097 |
| 2016-07-11 | $5.09 | $5.12 | $5.08 | $5.08 | $2.77 | 373,707 |
| 2016-07-08 | $5.06 | $5.08 | $5.05 | $5.06 | $2.76 | 388,301 |
| 2016-07-07 | $5.00 | $5.03 | $4.98 | $5.00 | $2.73 | 279,625 |
| 2016-07-06 | $4.98 | $5.01 | $4.97 | $4.98 | $2.72 | 335,443 |
| 2016-07-05 | $5.02 | $5.02 | $4.97 | $4.99 | $2.72 | 311,844 |
| 2016-07-01 | $5.01 | $5.06 | $5.01 | $5.03 | $2.75 | 262,184 |
| 2016-06-30 | $5.01 | $5.02 | $4.97 | $5.02 | $2.74 | 442,786 |
| 2016-06-29 | $4.93 | $4.98 | $4.91 | $4.98 | $2.72 | 443,896 |
| 2016-06-28 | $4.82 | $4.86 | $4.81 | $4.86 | $2.65 | 483,552 |
| 2016-06-27 | $4.86 | $4.87 | $4.77 | $4.80 | $2.62 | 1,028,606 |
| 2016-06-24 | $4.89 | $4.98 | $4.87 | $4.90 | $2.68 | 791,224 |
| 2016-06-23 | $5.02 | $5.07 | $5.01 | $5.04 | $2.75 | 549,570 |
| 2016-06-22 | $5.00 | $5.03 | $4.97 | $4.98 | $2.72 | 398,891 |
| 2016-06-21 | $4.98 | $5.01 | $4.98 | $5.00 | $2.73 | 338,755 |
| 2016-06-20 | $5.00 | $5.03 | $4.98 | $4.98 | $2.72 | 579,625 |
| 2016-06-17 | $4.98 | $4.98 | $4.94 | $4.95 | $2.70 | 484,914 |
| 2016-06-16 | $4.95 | $4.98 | $4.93 | $4.97 | $2.71 | 519,731 |
| 2016-06-15 | $5.00 | $5.02 | $4.97 | $4.98 | $2.72 | 297,288 |
| 2016-06-14 | $4.99 | $5.02 | $4.96 | $4.99 | $2.72 | 234,745 |
| 2016-06-13 | $5.02 | $5.05 | $4.99 | $4.99 | $2.72 | 204,882 |
| 2016-06-10 | $5.06 | $5.07 | $5.04 | $5.05 | $2.76 | 278,809 |
| 2016-06-09 | $5.10 | $5.12 | $5.09 | $5.09 | $2.78 | 261,236 |
| 2016-06-08 | $5.13 | $5.14 | $5.11 | $5.12 | $2.80 | 302,636 |
| 2016-06-07 | $5.09 | $5.13 | $5.08 | $5.13 | $2.80 | 323,036 |
| 2016-06-06 | $5.08 | $5.11 | $5.07 | $5.11 | $2.79 | 233,526 |
| 2016-06-03 | $5.07 | $5.08 | $5.04 | $5.07 | $2.77 | 262,971 |
| 2016-06-02 | $5.05 | $5.09 | $5.03 | $5.08 | $2.77 | 442,923 |
| 2016-06-01 | $5.02 | $5.08 | $5.02 | $5.08 | $2.77 | 320,652 |
| 2016-05-31 | $5.06 | $5.08 | $5.03 | $5.05 | $2.76 | 174,711 |
| 2016-05-27 | $5.05 | $5.07 | $5.03 | $5.04 | $2.75 | 363,411 |
| 2016-05-26 | $5.07 | $5.07 | $5.02 | $5.05 | $2.76 | 388,617 |
| 2016-05-25 | $5.02 | $5.08 | $5.01 | $5.05 | $2.76 | 437,131 |
| 2016-05-24 | $4.94 | $5.02 | $4.94 | $5.01 | $2.74 | 515,808 |
| 2016-05-23 | $4.90 | $4.94 | $4.90 | $4.91 | $2.68 | 274,558 |
| 2016-05-20 | $4.91 | $4.95 | $4.90 | $4.90 | $2.68 | 283,445 |
| 2016-05-19 | $4.87 | $4.90 | $4.86 | $4.90 | $2.68 | 546,416 |
| 2016-05-18 | $4.88 | $4.94 | $4.87 | $4.89 | $2.67 | 335,530 |
| 2016-05-17 | $4.89 | $4.93 | $4.87 | $4.89 | $2.67 | 401,436 |
| 2016-05-16 | $4.87 | $4.93 | $4.87 | $4.93 | $2.69 | 390,449 |
| 2016-05-13 | $4.87 | $4.93 | $4.85 | $4.86 | $2.65 | 370,957 |
| 2016-05-12 | $4.95 | $4.95 | $4.86 | $4.87 | $2.66 | 417,643 |
| 2016-05-11 | $4.94 | $4.96 | $4.89 | $4.90 | $2.68 | 328,473 |
| 2016-05-10 | $4.93 | $4.96 | $4.91 | $4.96 | $2.71 | 510,323 |
| 2016-05-09 | $4.88 | $4.92 | $4.88 | $4.89 | $2.67 | 512,419 |
| 2016-05-06 | $4.89 | $4.90 | $4.84 | $4.88 | $2.66 | 457,950 |
| 2016-05-05 | $4.94 | $4.94 | $4.88 | $4.90 | $2.68 | 470,091 |
| 2016-05-04 | $4.94 | $4.95 | $4.90 | $4.91 | $2.68 | 228,014 |
| 2016-05-03 | $5.00 | $5.00 | $4.95 | $4.96 | $2.71 | 203,178 |
| 2016-05-02 | $4.99 | $5.03 | $4.98 | $5.02 | $2.74 | 437,508 |
| 2016-04-29 | $5.03 | $5.03 | $4.94 | $4.99 | $2.72 | 573,284 |
| 2016-04-28 | $5.02 | $5.06 | $5.00 | $5.01 | $2.74 | 856,261 |
| 2016-04-27 | $5.00 | $5.04 | $5.00 | $5.03 | $2.75 | 674,368 |
| 2016-04-26 | $5.11 | $5.14 | $5.10 | $5.13 | $2.74 | 509,527 |
| 2016-04-25 | $5.13 | $5.14 | $5.09 | $5.11 | $2.72 | 455,669 |
| 2016-04-22 | $5.12 | $5.14 | $5.09 | $5.14 | $2.74 | 447,497 |
| 2016-04-21 | $5.14 | $5.14 | $5.12 | $5.12 | $2.73 | 43,091 |
| 2016-04-20 | $5.13 | $5.15 | $5.11 | $5.13 | $2.74 | 68,661 |
| 2016-04-19 | $5.12 | $5.12 | $5.08 | $5.12 | $2.73 | 435,366 |
| 2016-04-18 | $5.02 | $5.09 | $5.02 | $5.08 | $2.71 | 552,291 |
| 2016-04-15 | $5.09 | $5.09 | $5.05 | $5.07 | $2.70 | 268,844 |
| 2016-04-14 | $5.08 | $5.11 | $5.04 | $5.11 | $2.72 | 900,166 |
| 2016-04-13 | $5.05 | $5.09 | $5.01 | $5.09 | $2.71 | 978,989 |
| 2016-04-12 | $4.98 | $5.03 | $4.96 | $5.02 | $2.68 | 616,603 |
| 2016-04-11 | $5.00 | $5.01 | $4.96 | $4.99 | $2.66 | 423,236 |
| 2016-04-08 | $4.99 | $5.00 | $4.94 | $5.00 | $2.67 | 350,025 |
| 2016-04-07 | $4.96 | $4.97 | $4.93 | $4.97 | $2.65 | 599,318 |
| 2016-04-06 | $4.93 | $4.98 | $4.90 | $4.98 | $2.66 | 471,033 |
| 2016-04-05 | $4.95 | $4.95 | $4.88 | $4.91 | $2.62 | 463,915 |
| 2016-04-04 | $4.97 | $5.03 | $4.93 | $5.03 | $2.68 | 636,898 |
| 2016-04-01 | $4.95 | $4.98 | $4.95 | $4.97 | $2.65 | 442,123 |
| 2016-03-31 | $4.98 | $5.00 | $4.96 | $4.97 | $2.65 | 502,933 |
| 2016-03-30 | $4.94 | $4.98 | $4.94 | $4.95 | $2.64 | 346,439 |
| 2016-03-29 | $4.85 | $4.93 | $4.85 | $4.92 | $2.62 | 289,039 |
| 2016-03-28 | $4.87 | $4.89 | $4.85 | $4.86 | $2.59 | 405,018 |
| 2016-03-24 | $4.86 | $4.89 | $4.86 | $4.86 | $2.59 | 334,439 |
| 2016-03-23 | $4.93 | $4.94 | $4.90 | $4.91 | $2.62 | 240,407 |
| 2016-03-22 | $4.90 | $4.96 | $4.90 | $4.93 | $2.63 | 321,655 |
| 2016-03-21 | $4.94 | $4.96 | $4.91 | $4.92 | $2.62 | 280,946 |
| 2016-03-18 | $4.95 | $4.96 | $4.91 | $4.94 | $2.63 | 392,781 |
| 2016-03-17 | $4.89 | $4.94 | $4.85 | $4.94 | $2.63 | 395,026 |
| 2016-03-16 | $4.83 | $4.88 | $4.82 | $4.87 | $2.60 | 342,992 |
| 2016-03-15 | $4.84 | $4.87 | $4.82 | $4.85 | $2.59 | 306,529 |
| 2016-03-14 | $4.87 | $4.89 | $4.85 | $4.89 | $2.61 | 365,832 |
| 2016-03-11 | $4.82 | $4.87 | $4.82 | $4.87 | $2.60 | 575,306 |
| 2016-03-10 | $4.84 | $4.84 | $4.75 | $4.80 | $2.56 | 258,726 |
| 2016-03-09 | $4.81 | $4.84 | $4.78 | $4.79 | $2.55 | 388,458 |
| 2016-03-08 | $4.82 | $4.82 | $4.77 | $4.79 | $2.55 | 425,344 |
| 2016-03-07 | $4.80 | $4.85 | $4.79 | $4.84 | $2.58 | 558,017 |
| 2016-03-04 | $4.83 | $4.86 | $4.80 | $4.81 | $2.56 | 545,908 |
| 2016-03-03 | $4.78 | $4.85 | $4.76 | $4.85 | $2.59 | 1,071,936 |
| 2016-03-02 | $4.71 | $4.77 | $4.71 | $4.77 | $2.54 | 723,963 |
| 2016-03-01 | $4.62 | $4.72 | $4.61 | $4.71 | $2.51 | 703,434 |
| 2016-02-29 | $4.57 | $4.66 | $4.57 | $4.58 | $2.44 | 698,072 |
| 2016-02-26 | $4.61 | $4.65 | $4.58 | $4.61 | $2.46 | 520,549 |
| 2016-02-25 | $4.55 | $4.61 | $4.54 | $4.59 | $2.45 | 795,647 |
| 2016-02-24 | $4.48 | $4.55 | $4.45 | $4.54 | $2.42 | 1,070,864 |
| 2016-02-23 | $4.55 | $4.57 | $4.47 | $4.51 | $2.40 | 1,322,312 |
| 2016-02-22 | $4.60 | $4.60 | $4.54 | $4.55 | $2.43 | 1,297,073 |
| 2016-02-19 | $4.50 | $4.53 | $4.48 | $4.51 | $2.40 | 1,512,817 |
| 2016-02-18 | $4.61 | $4.61 | $4.55 | $4.55 | $2.43 | 430,214 |
| 2016-02-17 | $4.52 | $4.59 | $4.52 | $4.56 | $2.43 | 601,678 |
| 2016-02-16 | $4.43 | $4.48 | $4.41 | $4.44 | $2.37 | 838,815 |
| 2016-02-12 | $4.33 | $4.40 | $4.33 | $4.37 | $2.33 | 562,453 |
| 2016-02-11 | $4.29 | $4.33 | $4.26 | $4.31 | $2.30 | 486,757 |
| 2016-02-10 | $4.38 | $4.42 | $4.36 | $4.37 | $2.33 | 454,939 |
| 2016-02-09 | $4.35 | $4.41 | $4.32 | $4.34 | $2.31 | 530,875 |
| 2016-02-08 | $4.50 | $4.52 | $4.35 | $4.40 | $2.35 | 526,666 |
| 2016-02-05 | $4.63 | $4.66 | $4.54 | $4.55 | $2.43 | 430,310 |
| 2016-02-04 | $4.66 | $4.72 | $4.64 | $4.65 | $2.48 | 545,543 |
| 2016-02-03 | $4.69 | $4.71 | $4.60 | $4.64 | $2.47 | 515,357 |
| 2016-02-02 | $4.69 | $4.70 | $4.63 | $4.68 | $2.50 | 385,114 |
| 2016-02-01 | $4.67 | $4.75 | $4.67 | $4.73 | $2.52 | 593,710 |
| 2016-01-29 | $4.60 | $4.73 | $4.59 | $4.73 | $2.52 | 398,846 |
| 2016-01-28 | $4.62 | $4.63 | $4.56 | $4.58 | $2.44 | 230,768 |
| 2016-01-27 | $4.62 | $4.64 | $4.54 | $4.55 | $2.43 | 286,907 |
| 2016-01-26 | $4.57 | $4.64 | $4.57 | $4.62 | $2.46 | 332,606 |
| 2016-01-25 | $4.66 | $4.66 | $4.55 | $4.55 | $2.43 | 244,625 |
| 2016-01-22 | $4.58 | $4.67 | $4.58 | $4.67 | $2.49 | 390,331 |
| 2016-01-21 | $4.48 | $4.58 | $4.46 | $4.52 | $2.41 | 712,203 |
| 2016-01-20 | $4.47 | $4.52 | $4.33 | $4.46 | $2.38 | 851,444 |
| 2016-01-19 | $4.75 | $4.75 | $4.63 | $4.68 | $2.43 | 730,488 |
| 2016-01-15 | $4.75 | $4.77 | $4.65 | $4.70 | $2.44 | 1,072,161 |
| 2016-01-14 | $4.78 | $4.87 | $4.68 | $4.87 | $2.53 | 965,890 |
| 2016-01-13 | $4.93 | $4.94 | $4.71 | $4.78 | $2.48 | 1,086,325 |
| 2016-01-12 | $4.92 | $4.94 | $4.83 | $4.91 | $2.55 | 525,781 |
| 2016-01-11 | $4.93 | $4.95 | $4.81 | $4.87 | $2.53 | 889,463 |
| 2016-01-08 | $5.01 | $5.04 | $4.90 | $4.90 | $2.54 | 848,261 |
| 2016-01-07 | $5.00 | $5.05 | $4.97 | $4.98 | $2.59 | 779,160 |
| 2016-01-06 | $5.09 | $5.12 | $5.07 | $5.10 | $2.65 | 925,053 |
| 2016-01-05 | $5.25 | $5.28 | $5.17 | $5.17 | $2.68 | 1,586,605 |
| 2016-01-04 | $5.28 | $5.28 | $5.17 | $5.22 | $2.71 | 447,253 |
| 2015-12-31 | $5.31 | $5.40 | $5.31 | $5.35 | $2.78 | 435,962 |
| 2015-12-30 | $5.39 | $5.39 | $5.35 | $5.35 | $2.78 | 578,395 |
| 2015-12-29 | $5.36 | $5.40 | $5.36 | $5.39 | $2.80 | 423,757 |
| 2015-12-28 | $5.36 | $5.37 | $5.32 | $5.35 | $2.78 | 368,046 |
| 2015-12-24 | $5.37 | $5.40 | $5.36 | $5.40 | $2.80 | 245,438 |
| 2015-12-23 | $5.27 | $5.40 | $5.27 | $5.37 | $2.79 | 737,842 |
| 2015-12-22 | $5.24 | $5.27 | $5.20 | $5.26 | $2.73 | 607,866 |
| 2015-12-21 | $5.23 | $5.25 | $5.18 | $5.20 | $2.70 | 1,049,763 |
| 2015-12-18 | $5.25 | $5.25 | $5.20 | $5.21 | $2.71 | 756,495 |
| 2015-12-17 | $5.34 | $5.35 | $5.26 | $5.26 | $2.73 | 732,182 |
| 2015-12-16 | $5.25 | $5.33 | $5.24 | $5.31 | $2.76 | 844,732 |
| 2015-12-15 | $5.17 | $5.23 | $5.16 | $5.22 | $2.71 | 591,510 |
| 2015-12-14 | $5.12 | $5.15 | $5.08 | $5.12 | $2.66 | 1,019,443 |
| 2015-12-11 | $5.20 | $5.22 | $5.12 | $5.12 | $2.66 | 487,116 |
| 2015-12-10 | $5.21 | $5.28 | $5.21 | $5.25 | $2.73 | 328,495 |
| 2015-12-09 | $5.30 | $5.34 | $5.23 | $5.23 | $2.72 | 292,593 |
| 2015-12-08 | $5.28 | $5.32 | $5.27 | $5.31 | $2.76 | 330,561 |
| 2015-12-07 | $5.38 | $5.38 | $5.31 | $5.33 | $2.77 | 571,945 |
| 2015-12-04 | $5.33 | $5.40 | $5.33 | $5.38 | $2.79 | 376,798 |
| 2015-12-03 | $5.38 | $5.40 | $5.28 | $5.31 | $2.76 | 380,810 |
| 2015-12-02 | $5.45 | $5.45 | $5.37 | $5.38 | $2.79 | 326,343 |
| 2015-12-01 | $5.40 | $5.46 | $5.39 | $5.44 | $2.82 | 381,032 |
| 2015-11-30 | $5.41 | $5.41 | $5.38 | $5.40 | $2.80 | 391,194 |
| 2015-11-27 | $5.40 | $5.41 | $5.37 | $5.40 | $2.80 | 83,320 |
| 2015-11-25 | $5.38 | $5.40 | $5.36 | $5.40 | $2.80 | 285,941 |
| 2015-11-24 | $5.28 | $5.37 | $5.28 | $5.37 | $2.79 | 1,345,872 |
| 2015-11-23 | $5.35 | $5.38 | $5.33 | $5.34 | $2.77 | 487,399 |
| 2015-11-20 | $5.33 | $5.37 | $5.33 | $5.33 | $2.77 | 845,669 |
| 2015-11-19 | $5.36 | $5.37 | $5.31 | $5.31 | $2.76 | 722,693 |
| 2015-11-18 | $5.31 | $5.38 | $5.30 | $5.34 | $2.77 | 497,524 |
| 2015-11-17 | $5.29 | $5.33 | $5.26 | $5.28 | $2.74 | 408,680 |
| 2015-11-16 | $5.20 | $5.28 | $5.20 | $5.28 | $2.74 | 410,262 |
| 2015-11-13 | $5.25 | $5.26 | $5.20 | $5.21 | $2.71 | 317,490 |
| 2015-11-12 | $5.31 | $5.32 | $5.25 | $5.26 | $2.73 | 238,797 |
| 2015-11-11 | $5.39 | $5.39 | $5.33 | $5.33 | $2.77 | 280,728 |
| 2015-11-10 | $5.35 | $5.40 | $5.35 | $5.36 | $2.78 | 330,021 |
| 2015-11-09 | $5.43 | $5.45 | $5.35 | $5.37 | $2.79 | 429,685 |
| 2015-11-06 | $5.46 | $5.47 | $5.41 | $5.43 | $2.82 | 521,942 |
| 2015-11-05 | $5.45 | $5.47 | $5.41 | $5.47 | $2.84 | 250,830 |
| 2015-11-04 | $5.49 | $5.49 | $5.43 | $5.44 | $2.82 | 198,988 |
| 2015-11-03 | $5.42 | $5.48 | $5.41 | $5.46 | $2.84 | 309,848 |
| 2015-11-02 | $5.38 | $5.44 | $5.37 | $5.43 | $2.82 | 298,536 |
| 2015-10-30 | $5.40 | $5.40 | $5.32 | $5.37 | $2.79 | 370,566 |
| 2015-10-29 | $5.39 | $5.39 | $5.34 | $5.37 | $2.79 | 543,488 |
| 2015-10-28 | $5.33 | $5.42 | $5.31 | $5.40 | $2.80 | 1,041,188 |
| 2015-10-27 | $5.44 | $5.45 | $5.41 | $5.41 | $2.74 | 298,971 |
| 2015-10-26 | $5.48 | $5.49 | $5.45 | $5.45 | $2.76 | 280,191 |
| 2015-10-23 | $5.47 | $5.49 | $5.43 | $5.48 | $2.78 | 389,861 |
| 2015-10-22 | $5.38 | $5.44 | $5.38 | $5.41 | $2.74 | 289,629 |
| 2015-10-21 | $5.40 | $5.42 | $5.34 | $5.35 | $2.71 | 331,122 |
| 2015-10-20 | $5.39 | $5.41 | $5.36 | $5.39 | $2.73 | 247,900 |
| 2015-10-19 | $5.36 | $5.40 | $5.35 | $5.39 | $2.73 | 256,373 |
| 2015-10-16 | $5.32 | $5.39 | $5.31 | $5.39 | $2.73 | 269,656 |
| 2015-10-15 | $5.29 | $5.32 | $5.26 | $5.31 | $2.69 | 487,745 |
| 2015-10-14 | $5.25 | $5.29 | $5.22 | $5.28 | $2.68 | 922,979 |
| 2015-10-13 | $5.28 | $5.30 | $5.23 | $5.23 | $2.65 | 343,834 |
| 2015-10-12 | $5.27 | $5.33 | $5.27 | $5.29 | $2.68 | 320,864 |
| 2015-10-09 | $5.26 | $5.31 | $5.26 | $5.27 | $2.67 | 370,654 |
| 2015-10-08 | $5.21 | $5.30 | $5.21 | $5.25 | $2.66 | 478,312 |
| 2015-10-07 | $5.19 | $5.27 | $5.19 | $5.20 | $2.64 | 542,525 |
| 2015-10-06 | $5.20 | $5.22 | $5.18 | $5.18 | $2.63 | 405,642 |
| 2015-10-05 | $5.11 | $5.22 | $5.11 | $5.19 | $2.63 | 584,512 |
| 2015-10-02 | $4.95 | $5.09 | $4.95 | $5.07 | $2.57 | 638,322 |
| 2015-10-01 | $5.07 | $5.08 | $5.01 | $5.02 | $2.55 | 383,597 |
| 2015-09-30 | $4.99 | $5.08 | $4.98 | $5.08 | $2.58 | 593,321 |
| 2015-09-29 | $4.97 | $5.00 | $4.93 | $4.96 | $2.52 | 488,592 |
| 2015-09-28 | $5.12 | $5.12 | $4.94 | $5.07 | $2.57 | 1,053,374 |
| 2015-09-25 | $5.22 | $5.23 | $5.10 | $5.16 | $2.62 | 360,005 |
| 2015-09-24 | $5.14 | $5.18 | $5.10 | $5.18 | $2.63 | 673,997 |
| 2015-09-23 | $5.16 | $5.20 | $5.12 | $5.17 | $2.62 | 473,488 |
| 2015-09-22 | $5.14 | $5.16 | $5.10 | $5.16 | $2.62 | 395,415 |
| 2015-09-21 | $5.24 | $5.26 | $5.18 | $5.20 | $2.64 | 375,790 |
| 2015-09-18 | $5.23 | $5.25 | $5.18 | $5.22 | $2.65 | 408,531 |
| 2015-09-17 | $5.26 | $5.33 | $5.26 | $5.26 | $2.67 | 454,902 |
| 2015-09-16 | $5.24 | $5.30 | $5.24 | $5.29 | $2.68 | 254,898 |
| 2015-09-15 | $5.20 | $5.25 | $5.18 | $5.24 | $2.66 | 682,579 |
| 2015-09-14 | $5.24 | $5.25 | $5.17 | $5.21 | $2.64 | 223,526 |
| 2015-09-11 | $5.19 | $5.22 | $5.18 | $5.21 | $2.64 | 303,891 |
| 2015-09-10 | $5.19 | $5.24 | $5.17 | $5.22 | $2.65 | 504,080 |
| 2015-09-09 | $5.32 | $5.32 | $5.19 | $5.19 | $2.63 | 503,391 |
| 2015-09-08 | $5.25 | $5.27 | $5.21 | $5.26 | $2.67 | 692,028 |
| 2015-09-04 | $5.18 | $5.21 | $5.15 | $5.20 | $2.64 | 451,499 |
| 2015-09-03 | $5.24 | $5.29 | $5.22 | $5.24 | $2.66 | 421,899 |
| 2015-09-02 | $5.21 | $5.23 | $5.16 | $5.22 | $2.65 | 494,666 |
| 2015-09-01 | $5.19 | $5.25 | $5.16 | $5.17 | $2.62 | 299,373 |
| 2015-08-31 | $5.30 | $5.33 | $5.25 | $5.31 | $2.69 | 330,029 |
| 2015-08-28 | $5.24 | $5.31 | $5.23 | $5.31 | $2.69 | 228,285 |
| 2015-08-27 | $5.23 | $5.29 | $5.17 | $5.26 | $2.67 | 610,245 |
| 2015-08-26 | $5.10 | $5.16 | $5.01 | $5.16 | $2.62 | 830,901 |
| 2015-08-25 | $5.13 | $5.15 | $5.01 | $5.06 | $2.57 | 812,845 |
| 2015-08-24 | $5.00 | $5.18 | $4.43 | $4.98 | $2.53 | 1,194,340 |
| 2015-08-21 | $5.44 | $5.46 | $5.27 | $5.31 | $2.69 | 1,305,186 |
| 2015-08-20 | $5.56 | $5.57 | $5.49 | $5.49 | $2.78 | 419,900 |
| 2015-08-19 | $5.62 | $5.63 | $5.56 | $5.62 | $2.85 | 403,637 |
| 2015-08-18 | $5.61 | $5.64 | $5.60 | $5.63 | $2.85 | 364,498 |
| 2015-08-17 | $5.60 | $5.64 | $5.58 | $5.64 | $2.86 | 409,935 |
| 2015-08-14 | $5.64 | $5.65 | $5.60 | $5.63 | $2.85 | 311,505 |
| 2015-08-13 | $5.64 | $5.69 | $5.60 | $5.61 | $2.84 | 474,606 |
| 2015-08-12 | $5.57 | $5.66 | $5.55 | $5.66 | $2.87 | 472,042 |
| 2015-08-11 | $5.61 | $5.63 | $5.59 | $5.62 | $2.85 | 272,199 |
| 2015-08-10 | $5.63 | $5.69 | $5.63 | $5.66 | $2.87 | 517,025 |
| 2015-08-07 | $5.68 | $5.68 | $5.59 | $5.60 | $2.84 | 261,806 |
| 2015-08-06 | $5.73 | $5.73 | $5.66 | $5.69 | $2.89 | 272,452 |
| 2015-08-05 | $5.71 | $5.73 | $5.70 | $5.73 | $2.91 | 257,743 |
| 2015-08-04 | $5.70 | $5.72 | $5.67 | $5.70 | $2.89 | 246,113 |
| 2015-08-03 | $5.74 | $5.75 | $5.68 | $5.72 | $2.90 | 191,122 |
| 2015-07-31 | $5.74 | $5.76 | $5.72 | $5.74 | $2.91 | 296,931 |
| 2015-07-30 | $5.71 | $5.74 | $5.69 | $5.73 | $2.91 | 304,326 |
| 2015-07-29 | $5.73 | $5.73 | $5.69 | $5.73 | $2.91 | 445,224 |
| 2015-07-28 | $5.80 | $5.83 | $5.76 | $5.83 | $2.89 | 431,309 |
| 2015-07-27 | $5.80 | $5.81 | $5.76 | $5.79 | $2.87 | 819,810 |
| 2015-07-24 | $5.86 | $5.87 | $5.77 | $5.82 | $2.88 | 466,735 |
| 2015-07-23 | $5.89 | $5.89 | $5.85 | $5.86 | $2.90 | 300,332 |
| 2015-07-22 | $5.87 | $5.89 | $5.84 | $5.89 | $2.92 | 293,497 |
| 2015-07-21 | $5.87 | $5.89 | $5.83 | $5.88 | $2.91 | 444,128 |
| 2015-07-20 | $5.86 | $5.87 | $5.84 | $5.87 | $2.91 | 270,529 |
| 2015-07-17 | $5.88 | $5.90 | $5.84 | $5.85 | $2.90 | 244,637 |
| 2015-07-16 | $5.90 | $5.92 | $5.86 | $5.87 | $2.91 | 368,116 |
| 2015-07-15 | $5.86 | $5.89 | $5.83 | $5.84 | $2.89 | 359,142 |
| 2015-07-14 | $5.80 | $5.86 | $5.78 | $5.85 | $2.90 | 304,092 |
| 2015-07-13 | $5.79 | $5.82 | $5.77 | $5.80 | $2.87 | 260,202 |
| 2015-07-10 | $5.70 | $5.75 | $5.70 | $5.75 | $2.85 | 222,926 |
| 2015-07-09 | $5.70 | $5.73 | $5.64 | $5.64 | $2.79 | 463,667 |
| 2015-07-08 | $5.70 | $5.72 | $5.65 | $5.66 | $2.80 | 279,600 |
| 2015-07-07 | $5.73 | $5.76 | $5.65 | $5.72 | $2.83 | 474,558 |
| 2015-07-06 | $5.69 | $5.75 | $5.67 | $5.70 | $2.82 | 353,499 |
| 2015-07-02 | $5.78 | $5.80 | $5.73 | $5.76 | $2.85 | 443,769 |
| 2015-07-01 | $5.78 | $5.81 | $5.76 | $5.77 | $2.86 | 460,314 |
| 2015-06-30 | $5.73 | $5.79 | $5.70 | $5.75 | $2.85 | 422,316 |
| 2015-06-29 | $5.79 | $5.81 | $5.71 | $5.72 | $2.83 | 564,980 |
| 2015-06-26 | $5.89 | $5.89 | $5.83 | $5.86 | $2.90 | 275,990 |
| 2015-06-25 | $5.92 | $5.92 | $5.87 | $5.88 | $2.91 | 207,793 |
| 2015-06-24 | $5.90 | $5.93 | $5.90 | $5.90 | $2.92 | 347,620 |
| 2015-06-23 | $5.90 | $5.92 | $5.90 | $5.91 | $2.93 | 490,753 |
| 2015-06-22 | $5.94 | $5.95 | $5.89 | $5.89 | $2.92 | 369,952 |
| 2015-06-19 | $5.92 | $5.94 | $5.89 | $5.91 | $2.93 | 270,401 |
Liberty All-Star Equity Fund (USA) News Headlines
Recent Liberty All-Star Equity Fund (USA) News
Similar Companies to Liberty All-Star Equity Fund (USA) 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 | -- | -- | -- |