Teucrium Wheat Fund (WEAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$4.53 ($0.01) 0.22%
Teucrium Wheat Fund - Daily Information
Click for more stock information on Teucrium Wheat Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.54 |
| Previous Close | $4.53 |
| High | $4.58 |
| Low | $4.51 |
| Adjusted Open | $4.54 |
| Previous Adjusted Close | $4.53 |
| Adjusted High | $4.58 |
| Adjusted Low | $4.51 |
About Teucrium Wheat Fund (WEAT)
Teucrium Wheat Fund (the Fund) is a commodity pool. The Fund is a series of the Teucrium Commodity Trust (Trust). The Fund provides investors unleveraged direct exposure to wheat without the need for a futures account. The investment objective of the Fund is to have the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for wheat (Wheat Futures Contracts) that are traded on the Chicago Board of Trade (CBOT), which includes the second-to-expire CBOT Wheat Futures Contract, weighted 35%; the third-to-expire CBOT Wheat Futures Contract, weighted 30%, and the CBOT Wheat Futures Contract, weighted 35%. The Fund is managed by Teucrium Trading, LLC.
Invest in Teucrium Wheat Fund (WEAT)
Historical Stock Data for Teucrium Wheat Fund (WEAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $4.54 | $4.58 | $4.51 | $4.53 | $4.53 | 881,199 |
| 2025-04-30 | $4.47 | $4.59 | $4.47 | $4.52 | $4.52 | 1,136,915 |
| 2025-04-29 | $4.54 | $4.57 | $4.46 | $4.48 | $4.48 | 1,096,716 |
| 2025-04-28 | $4.56 | $4.56 | $4.50 | $4.53 | $4.53 | 1,317,387 |
| 2025-04-25 | $4.63 | $4.66 | $4.61 | $4.64 | $4.64 | 618,879 |
| 2025-04-24 | $4.61 | $4.64 | $4.58 | $4.62 | $4.62 | 820,871 |
| 2025-04-23 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 807,610 |
| 2025-04-22 | $4.67 | $4.72 | $4.64 | $4.67 | $4.67 | 796,077 |
| 2025-04-21 | $4.80 | $4.81 | $4.69 | $4.69 | $4.69 | 616,072 |
| 2025-04-17 | $4.79 | $4.82 | $4.76 | $4.76 | $4.76 | 461,761 |
| 2025-04-16 | $4.77 | $4.78 | $4.72 | $4.75 | $4.75 | 644,252 |
| 2025-04-15 | $4.76 | $4.78 | $4.71 | $4.73 | $4.73 | 617,625 |
| 2025-04-14 | $4.79 | $4.79 | $4.74 | $4.78 | $4.78 | 791,803 |
| 2025-04-11 | $4.77 | $4.84 | $4.77 | $4.83 | $4.83 | 1,310,839 |
| 2025-04-10 | $4.72 | $4.74 | $4.66 | $4.69 | $4.69 | 756,300 |
| 2025-04-09 | $4.76 | $4.76 | $4.66 | $4.73 | $4.73 | 1,164,290 |
| 2025-04-08 | $4.72 | $4.74 | $4.65 | $4.67 | $4.67 | 1,313,954 |
| 2025-04-07 | $4.67 | $4.75 | $4.64 | $4.66 | $4.66 | 1,309,604 |
| 2025-04-04 | $4.60 | $4.65 | $4.55 | $4.62 | $4.62 | 1,799,774 |
| 2025-04-03 | $4.63 | $4.73 | $4.61 | $4.69 | $4.69 | 840,211 |
| 2025-04-02 | $4.66 | $4.74 | $4.66 | $4.70 | $4.70 | 514,455 |
| 2025-04-01 | $4.68 | $4.74 | $4.68 | $4.72 | $4.72 | 1,064,976 |
| 2025-03-31 | $4.62 | $4.71 | $4.60 | $4.68 | $4.68 | 1,518,671 |
| 2025-03-28 | $4.61 | $4.64 | $4.55 | $4.62 | $4.62 | 1,440,192 |
| 2025-03-27 | $4.68 | $4.70 | $4.63 | $4.67 | $4.67 | 1,376,676 |
| 2025-03-26 | $4.75 | $4.77 | $4.69 | $4.69 | $4.69 | 1,129,072 |
| 2025-03-25 | $4.80 | $4.81 | $4.75 | $4.78 | $4.78 | 820,981 |
| 2025-03-24 | $4.83 | $4.83 | $4.78 | $4.81 | $4.81 | 831,385 |
| 2025-03-21 | $4.87 | $4.92 | $4.84 | $4.89 | $4.89 | 296,227 |
| 2025-03-20 | $4.89 | $4.91 | $4.84 | $4.86 | $4.86 | 936,434 |
| 2025-03-19 | $4.93 | $4.97 | $4.90 | $4.94 | $4.94 | 1,552,362 |
| 2025-03-18 | $4.97 | $5.02 | $4.93 | $4.95 | $4.95 | 1,136,162 |
| 2025-03-17 | $4.96 | $5.02 | $4.95 | $4.97 | $4.97 | 1,131,376 |
| 2025-03-14 | $4.92 | $4.94 | $4.86 | $4.89 | $4.89 | 1,134,981 |
| 2025-03-13 | $4.90 | $4.94 | $4.88 | $4.90 | $4.90 | 1,020,703 |
| 2025-03-12 | $4.85 | $4.88 | $4.78 | $4.85 | $4.85 | 1,043,870 |
| 2025-03-11 | $4.88 | $4.91 | $4.84 | $4.85 | $4.85 | 1,195,860 |
| 2025-03-10 | $4.91 | $4.92 | $4.87 | $4.90 | $4.90 | 1,589,851 |
| 2025-03-07 | $4.77 | $4.83 | $4.77 | $4.81 | $4.81 | 706,691 |
| 2025-03-06 | $4.80 | $4.88 | $4.75 | $4.83 | $4.83 | 1,291,351 |
| 2025-03-05 | $4.74 | $4.80 | $4.71 | $4.79 | $4.79 | 1,530,370 |
| 2025-03-04 | $4.70 | $4.72 | $4.64 | $4.70 | $4.70 | 2,104,941 |
| 2025-03-03 | $4.84 | $4.86 | $4.75 | $4.76 | $4.76 | 1,446,458 |
| 2025-02-28 | $4.93 | $4.95 | $4.82 | $4.83 | $4.83 | 954,160 |
| 2025-02-27 | $4.98 | $4.98 | $4.88 | $4.90 | $4.90 | 1,527,238 |
| 2025-02-26 | $5.09 | $5.11 | $5.01 | $5.03 | $5.03 | 616,779 |
| 2025-02-25 | $5.11 | $5.11 | $5.04 | $5.10 | $5.10 | 1,551,642 |
| 2025-02-24 | $5.16 | $5.17 | $5.10 | $5.15 | $5.15 | 1,075,225 |
| 2025-02-21 | $5.23 | $5.24 | $5.19 | $5.23 | $5.23 | 467,157 |
| 2025-02-20 | $5.26 | $5.27 | $5.18 | $5.20 | $5.20 | 784,128 |
| 2025-02-19 | $5.31 | $5.31 | $5.22 | $5.24 | $5.24 | 902,784 |
| 2025-02-18 | $5.27 | $5.35 | $5.25 | $5.33 | $5.33 | 1,295,109 |
| 2025-02-14 | $5.18 | $5.31 | $5.18 | $5.30 | $5.30 | 1,982,428 |
| 2025-02-13 | $5.10 | $5.12 | $5.06 | $5.10 | $5.10 | 1,035,071 |
| 2025-02-12 | $5.05 | $5.14 | $5.05 | $5.07 | $5.07 | 917,597 |
| 2025-02-11 | $5.14 | $5.18 | $5.09 | $5.10 | $5.10 | 1,034,112 |
| 2025-02-10 | $5.15 | $5.16 | $5.08 | $5.10 | $5.10 | 744,134 |
| 2025-02-07 | $5.11 | $5.15 | $5.11 | $5.12 | $5.12 | 650,196 |
| 2025-02-06 | $5.08 | $5.17 | $5.02 | $5.17 | $5.17 | 1,276,200 |
| 2025-02-05 | $5.10 | $5.13 | $5.03 | $5.05 | $5.05 | 763,001 |
| 2025-02-04 | $4.93 | $5.09 | $4.93 | $5.09 | $5.09 | 1,097,947 |
| 2025-02-03 | $4.93 | $5.05 | $4.91 | $5.00 | $5.00 | 980,449 |
| 2025-01-31 | $4.91 | $4.98 | $4.88 | $4.95 | $4.95 | 985,025 |
| 2025-01-30 | $4.99 | $5.03 | $4.97 | $4.99 | $4.99 | 1,366,532 |
| 2025-01-29 | $4.88 | $4.99 | $4.87 | $4.98 | $4.98 | 1,659,017 |
| 2025-01-28 | $4.78 | $4.86 | $4.77 | $4.84 | $4.84 | 1,481,164 |
| 2025-01-27 | $4.80 | $4.82 | $4.73 | $4.77 | $4.77 | 826,197 |
| 2025-01-24 | $4.89 | $4.89 | $4.81 | $4.84 | $4.84 | 836,378 |
| 2025-01-23 | $4.89 | $4.94 | $4.86 | $4.90 | $4.90 | 630,555 |
| 2025-01-22 | $4.97 | $4.99 | $4.88 | $4.90 | $4.90 | 1,239,598 |
| 2025-01-21 | $4.82 | $4.95 | $4.82 | $4.93 | $4.93 | 1,730,397 |
| 2025-01-17 | $4.73 | $4.78 | $4.72 | $4.75 | $4.75 | 1,071,296 |
| 2025-01-16 | $4.78 | $4.80 | $4.74 | $4.75 | $4.75 | 752,699 |
| 2025-01-15 | $4.84 | $4.86 | $4.80 | $4.82 | $4.82 | 986,255 |
| 2025-01-14 | $4.82 | $4.87 | $4.80 | $4.83 | $4.83 | 828,967 |
| 2025-01-13 | $4.74 | $4.82 | $4.74 | $4.82 | $4.82 | 1,078,525 |
| 2025-01-10 | $4.70 | $4.77 | $4.64 | $4.71 | $4.71 | 2,281,365 |
| 2025-01-08 | $4.72 | $4.76 | $4.72 | $4.72 | $4.72 | 337,617 |
| 2025-01-07 | $4.76 | $4.79 | $4.76 | $4.79 | $4.79 | 389,385 |
| 2025-01-06 | $4.72 | $4.78 | $4.70 | $4.77 | $4.77 | 566,307 |
| 2025-01-03 | $4.76 | $4.76 | $4.66 | $4.67 | $4.67 | 913,515 |
| 2025-01-02 | $4.81 | $4.82 | $4.77 | $4.78 | $4.78 | 426,567 |
| 2024-12-31 | $4.83 | $4.83 | $4.79 | $4.82 | $4.82 | 557,467 |
| 2024-12-30 | $4.82 | $4.85 | $4.77 | $4.81 | $4.81 | 547,756 |
| 2024-12-27 | $4.74 | $4.79 | $4.72 | $4.79 | $4.79 | 525,664 |
| 2024-12-26 | $4.70 | $4.77 | $4.69 | $4.74 | $4.74 | 563,155 |
| 2024-12-24 | $4.73 | $4.73 | $4.68 | $4.70 | $4.70 | 535,504 |
| 2024-12-23 | $4.68 | $4.76 | $4.68 | $4.73 | $4.73 | 464,439 |
| 2024-12-20 | $4.67 | $4.70 | $4.65 | $4.66 | $4.66 | 652,653 |
| 2024-12-19 | $4.71 | $4.71 | $4.66 | $4.67 | $4.67 | 691,937 |
| 2024-12-18 | $4.77 | $4.83 | $4.73 | $4.74 | $4.74 | 538,063 |
| 2024-12-17 | $4.81 | $4.81 | $4.75 | $4.75 | $4.75 | 498,870 |
| 2024-12-16 | $4.87 | $4.87 | $4.80 | $4.80 | $4.80 | 532,639 |
| 2024-12-13 | $4.86 | $4.87 | $4.81 | $4.82 | $4.82 | 408,673 |
| 2024-12-12 | $4.90 | $4.93 | $4.85 | $4.86 | $4.86 | 583,577 |
| 2024-12-11 | $4.92 | $4.96 | $4.90 | $4.91 | $4.91 | 584,471 |
| 2024-12-10 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 521,753 |
| 2024-12-09 | $4.90 | $4.90 | $4.85 | $4.87 | $4.87 | 626,294 |
| 2024-12-06 | $4.88 | $4.88 | $4.81 | $4.84 | $4.84 | 547,834 |
| 2024-12-05 | $4.79 | $4.87 | $4.79 | $4.85 | $4.85 | 910,202 |
| 2024-12-04 | $4.74 | $4.79 | $4.71 | $4.76 | $4.76 | 735,783 |
| 2024-12-03 | $4.84 | $4.84 | $4.76 | $4.78 | $4.78 | 469,402 |
| 2024-12-02 | $4.75 | $4.81 | $4.74 | $4.77 | $4.77 | 914,381 |
| 2024-11-29 | $4.79 | $4.83 | $4.75 | $4.79 | $4.79 | 618,644 |
| 2024-11-27 | $4.86 | $4.86 | $4.79 | $4.79 | $4.79 | 696,093 |
| 2024-11-26 | $4.90 | $4.92 | $4.83 | $4.87 | $4.87 | 351,753 |
| 2024-11-25 | $4.86 | $4.88 | $4.82 | $4.86 | $4.86 | 688,766 |
| 2024-11-22 | $4.97 | $4.97 | $4.91 | $4.93 | $4.93 | 360,244 |
| 2024-11-21 | $5.01 | $5.03 | $4.95 | $4.97 | $4.97 | 555,942 |
| 2024-11-20 | $4.94 | $5.00 | $4.92 | $4.99 | $4.99 | 787,211 |
| 2024-11-19 | $4.97 | $5.01 | $4.94 | $4.95 | $4.95 | 529,135 |
| 2024-11-18 | $4.86 | $4.95 | $4.85 | $4.93 | $4.93 | 722,127 |
| 2024-11-15 | $4.80 | $4.87 | $4.78 | $4.84 | $4.84 | 571,761 |
| 2024-11-14 | $4.81 | $4.84 | $4.77 | $4.80 | $4.80 | 550,070 |
| 2024-11-13 | $4.89 | $4.90 | $4.81 | $4.86 | $4.86 | 786,786 |
| 2024-11-12 | $5.05 | $5.08 | $4.92 | $4.94 | $4.94 | 781,737 |
| 2024-11-11 | $5.03 | $5.06 | $4.95 | $5.04 | $5.04 | 1,048,399 |
| 2024-11-08 | $5.13 | $5.15 | $5.06 | $5.11 | $5.11 | 718,821 |
| 2024-11-07 | $5.13 | $5.13 | $5.07 | $5.11 | $5.11 | 463,476 |
| 2024-11-06 | $5.08 | $5.16 | $5.05 | $5.14 | $5.14 | 471,500 |
| 2024-11-05 | $5.13 | $5.15 | $5.07 | $5.15 | $5.15 | 407,529 |
| 2024-11-04 | $5.10 | $5.15 | $5.09 | $5.12 | $5.12 | 545,587 |
| 2024-11-01 | $5.16 | $5.18 | $5.08 | $5.11 | $5.11 | 575,729 |
| 2024-10-31 | $5.13 | $5.15 | $5.08 | $5.14 | $5.14 | 441,433 |
| 2024-10-30 | $5.12 | $5.20 | $5.08 | $5.15 | $5.15 | 381,383 |
| 2024-10-29 | $5.05 | $5.15 | $5.05 | $5.13 | $5.13 | 472,896 |
| 2024-10-28 | $5.13 | $5.13 | $5.04 | $5.04 | $5.04 | 482,970 |
| 2024-10-25 | $5.15 | $5.15 | $5.09 | $5.11 | $5.11 | 490,549 |
| 2024-10-24 | $5.19 | $5.21 | $5.14 | $5.21 | $5.21 | 527,827 |
| 2024-10-23 | $5.11 | $5.21 | $5.11 | $5.18 | $5.18 | 655,387 |
| 2024-10-22 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 519,511 |
| 2024-10-21 | $5.13 | $5.22 | $5.13 | $5.14 | $5.14 | 600,127 |
| 2024-10-18 | $5.26 | $5.26 | $5.13 | $5.14 | $5.14 | 793,412 |
| 2024-10-17 | $5.22 | $5.28 | $5.16 | $5.26 | $5.26 | 779,897 |
| 2024-10-16 | $5.18 | $5.25 | $5.17 | $5.22 | $5.22 | 317,630 |
| 2024-10-15 | $5.24 | $5.24 | $5.19 | $5.20 | $5.20 | 432,890 |
| 2024-10-14 | $5.35 | $5.38 | $5.25 | $5.27 | $5.27 | 519,372 |
| 2024-10-11 | $5.42 | $5.47 | $5.33 | $5.38 | $5.38 | 801,835 |
| 2024-10-10 | $5.43 | $5.45 | $5.39 | $5.43 | $5.43 | 338,565 |
| 2024-10-09 | $5.43 | $5.44 | $5.36 | $5.40 | $5.40 | 562,608 |
| 2024-10-08 | $5.32 | $5.38 | $5.31 | $5.36 | $5.36 | 610,298 |
| 2024-10-07 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 520,142 |
| 2024-10-04 | $5.34 | $5.38 | $5.30 | $5.32 | $5.32 | 929,539 |
| 2024-10-03 | $5.48 | $5.52 | $5.41 | $5.42 | $5.42 | 790,658 |
| 2024-10-02 | $5.41 | $5.52 | $5.41 | $5.49 | $5.49 | 1,168,385 |
| 2024-10-01 | $5.24 | $5.39 | $5.24 | $5.35 | $5.35 | 879,034 |
| 2024-09-30 | $5.22 | $5.28 | $5.22 | $5.24 | $5.24 | 741,315 |
| 2024-09-27 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 325,684 |
| 2024-09-26 | $5.30 | $5.32 | $5.22 | $5.24 | $5.24 | 732,689 |
| 2024-09-25 | $5.19 | $5.28 | $5.17 | $5.28 | $5.28 | 591,092 |
| 2024-09-24 | $5.24 | $5.26 | $5.16 | $5.19 | $5.19 | 632,737 |
| 2024-09-23 | $5.15 | $5.24 | $5.15 | $5.21 | $5.21 | 725,942 |
| 2024-09-20 | $5.11 | $5.16 | $5.08 | $5.11 | $5.11 | 457,403 |
| 2024-09-19 | $5.11 | $5.12 | $5.07 | $5.10 | $5.10 | 782,767 |
| 2024-09-18 | $5.18 | $5.21 | $5.14 | $5.17 | $5.17 | 250,818 |
| 2024-09-17 | $5.19 | $5.22 | $5.13 | $5.18 | $5.18 | 408,084 |
| 2024-09-16 | $5.24 | $5.25 | $5.14 | $5.18 | $5.18 | 527,069 |
| 2024-09-13 | $5.26 | $5.33 | $5.23 | $5.30 | $5.30 | 832,222 |
| 2024-09-12 | $5.24 | $5.28 | $5.14 | $5.18 | $5.18 | 831,291 |
| 2024-09-11 | $5.16 | $5.20 | $5.13 | $5.17 | $5.17 | 464,951 |
| 2024-09-10 | $5.11 | $5.17 | $5.11 | $5.14 | $5.14 | 495,270 |
| 2024-09-09 | $5.08 | $5.10 | $5.04 | $5.10 | $5.10 | 522,748 |
| 2024-09-06 | $5.14 | $5.20 | $5.07 | $5.08 | $5.08 | 978,131 |
| 2024-09-05 | $5.16 | $5.18 | $5.09 | $5.15 | $5.15 | 747,771 |
| 2024-09-04 | $5.11 | $5.22 | $5.09 | $5.21 | $5.21 | 1,033,040 |
| 2024-09-03 | $4.94 | $5.09 | $4.94 | $5.08 | $5.08 | 1,091,223 |
| 2024-08-30 | $4.95 | $4.97 | $4.91 | $4.97 | $4.97 | 928,215 |
| 2024-08-29 | $4.85 | $4.94 | $4.84 | $4.93 | $4.93 | 513,411 |
| 2024-08-28 | $4.82 | $4.90 | $4.82 | $4.88 | $4.88 | 496,520 |
| 2024-08-27 | $4.72 | $4.84 | $4.72 | $4.82 | $4.82 | 518,698 |
| 2024-08-26 | $4.74 | $4.78 | $4.71 | $4.73 | $4.73 | 644,090 |
| 2024-08-23 | $4.82 | $4.82 | $4.76 | $4.79 | $4.79 | 651,746 |
| 2024-08-22 | $4.91 | $4.91 | $4.75 | $4.83 | $4.83 | 1,248,827 |
| 2024-08-21 | $4.99 | $4.99 | $4.89 | $4.91 | $4.91 | 775,630 |
| 2024-08-20 | $4.96 | $5.01 | $4.96 | $5.00 | $5.00 | 399,172 |
| 2024-08-19 | $4.93 | $4.97 | $4.90 | $4.96 | $4.96 | 566,792 |
| 2024-08-16 | $4.92 | $4.98 | $4.89 | $4.96 | $4.96 | 396,678 |
| 2024-08-15 | $5.01 | $5.01 | $4.92 | $4.92 | $4.92 | 539,065 |
| 2024-08-14 | $4.94 | $5.00 | $4.92 | $5.00 | $5.00 | 454,907 |
| 2024-08-13 | $5.00 | $5.03 | $4.92 | $4.96 | $4.96 | 494,656 |
| 2024-08-12 | $5.00 | $5.04 | $4.95 | $5.00 | $5.00 | 903,405 |
| 2024-08-09 | $5.11 | $5.13 | $5.05 | $5.07 | $5.07 | 451,072 |
| 2024-08-08 | $5.05 | $5.07 | $4.99 | $5.01 | $5.01 | 419,742 |
| 2024-08-07 | $5.10 | $5.11 | $5.00 | $5.05 | $5.05 | 665,270 |
| 2024-08-06 | $5.01 | $5.10 | $4.99 | $5.07 | $5.07 | 924,082 |
| 2024-08-05 | $4.92 | $5.05 | $4.92 | $5.05 | $5.05 | 912,104 |
| 2024-08-02 | $4.96 | $5.03 | $4.96 | $5.02 | $5.02 | 893,753 |
| 2024-08-01 | $4.95 | $5.00 | $4.90 | $4.98 | $4.98 | 713,740 |
| 2024-07-31 | $4.91 | $5.00 | $4.86 | $4.94 | $4.94 | 881,266 |
| 2024-07-30 | $4.89 | $4.95 | $4.85 | $4.91 | $4.91 | 564,477 |
| 2024-07-29 | $4.88 | $4.98 | $4.85 | $4.96 | $4.96 | 890,258 |
| 2024-07-26 | $5.01 | $5.01 | $4.91 | $4.92 | $4.92 | 1,297,972 |
| 2024-07-25 | $5.06 | $5.07 | $5.02 | $5.03 | $5.03 | 763,019 |
| 2024-07-24 | $5.07 | $5.17 | $5.06 | $5.09 | $5.09 | 595,285 |
| 2024-07-23 | $5.11 | $5.15 | $5.06 | $5.06 | $5.06 | 441,199 |
| 2024-07-22 | $5.09 | $5.14 | $5.06 | $5.12 | $5.12 | 401,639 |
| 2024-07-19 | $5.08 | $5.17 | $5.06 | $5.09 | $5.09 | 838,479 |
| 2024-07-18 | $5.05 | $5.09 | $5.00 | $5.01 | $5.01 | 522,234 |
| 2024-07-17 | $5.05 | $5.11 | $5.04 | $5.08 | $5.08 | 739,922 |
| 2024-07-16 | $5.02 | $5.03 | $4.95 | $4.99 | $4.99 | 1,082,191 |
| 2024-07-15 | $5.05 | $5.07 | $5.00 | $5.00 | $5.00 | 1,586,588 |
| 2024-07-12 | $5.22 | $5.24 | $5.14 | $5.16 | $5.16 | 1,853,967 |
| 2024-07-11 | $5.31 | $5.37 | $5.28 | $5.30 | $5.30 | 728,341 |
| 2024-07-10 | $5.25 | $5.25 | $5.17 | $5.19 | $5.19 | 912,337 |
| 2024-07-09 | $5.28 | $5.35 | $5.28 | $5.30 | $5.30 | 293,464 |
| 2024-07-08 | $5.37 | $5.37 | $5.25 | $5.29 | $5.29 | 853,930 |
| 2024-07-05 | $5.32 | $5.45 | $5.32 | $5.44 | $5.44 | 742,938 |
| 2024-07-03 | $5.32 | $5.37 | $5.31 | $5.34 | $5.34 | 320,503 |
| 2024-07-02 | $5.38 | $5.40 | $5.34 | $5.36 | $5.36 | 578,875 |
| 2024-07-01 | $5.30 | $5.43 | $5.28 | $5.42 | $5.42 | 703,813 |
| 2024-06-28 | $5.34 | $5.36 | $5.23 | $5.31 | $5.31 | 1,191,901 |
| 2024-06-27 | $5.24 | $5.35 | $5.23 | $5.35 | $5.35 | 1,246,393 |
| 2024-06-26 | $5.17 | $5.28 | $5.16 | $5.18 | $5.18 | 1,005,351 |
| 2024-06-25 | $5.25 | $5.25 | $5.17 | $5.17 | $5.17 | 1,730,506 |
| 2024-06-24 | $5.30 | $5.30 | $5.22 | $5.28 | $5.28 | 879,477 |
| 2024-06-21 | $5.43 | $5.43 | $5.30 | $5.32 | $5.32 | 839,757 |
| 2024-06-20 | $5.47 | $5.47 | $5.36 | $5.38 | $5.38 | 862,324 |
| 2024-06-18 | $5.54 | $5.57 | $5.48 | $5.48 | $5.48 | 646,897 |
| 2024-06-17 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 857,143 |
| 2024-06-14 | $5.78 | $5.81 | $5.69 | $5.69 | $5.69 | 680,928 |
| 2024-06-13 | $5.84 | $5.87 | $5.79 | $5.79 | $5.79 | 850,117 |
| 2024-06-12 | $5.79 | $5.83 | $5.76 | $5.78 | $5.78 | 510,850 |
| 2024-06-11 | $5.80 | $5.94 | $5.80 | $5.88 | $5.88 | 723,172 |
| 2024-06-10 | $5.89 | $5.89 | $5.77 | $5.78 | $5.78 | 986,895 |
| 2024-06-07 | $5.96 | $5.96 | $5.88 | $5.90 | $5.90 | 910,610 |
| 2024-06-06 | $6.10 | $6.12 | $6.00 | $6.00 | $6.00 | 626,846 |
| 2024-06-05 | $6.18 | $6.18 | $6.04 | $6.07 | $6.07 | 683,746 |
| 2024-06-04 | $6.24 | $6.24 | $6.15 | $6.15 | $6.15 | 611,075 |
| 2024-06-03 | $6.44 | $6.45 | $6.23 | $6.27 | $6.27 | 571,012 |
| 2024-05-31 | $6.39 | $6.40 | $6.27 | $6.32 | $6.32 | 292,555 |
| 2024-05-30 | $6.33 | $6.34 | $6.27 | $6.31 | $6.31 | 1,074,477 |
| 2024-05-29 | $6.41 | $6.48 | $6.36 | $6.40 | $6.40 | 718,813 |
| 2024-05-28 | $6.43 | $6.47 | $6.36 | $6.43 | $6.43 | 656,876 |
| 2024-05-24 | $6.37 | $6.46 | $6.35 | $6.42 | $6.42 | 490,215 |
| 2024-05-23 | $6.35 | $6.44 | $6.35 | $6.41 | $6.41 | 783,074 |
| 2024-05-22 | $6.45 | $6.47 | $6.34 | $6.38 | $6.38 | 828,337 |
| 2024-05-21 | $6.37 | $6.45 | $6.32 | $6.43 | $6.43 | 642,312 |
| 2024-05-20 | $6.21 | $6.40 | $6.21 | $6.38 | $6.38 | 1,888,849 |
| 2024-05-17 | $6.18 | $6.19 | $6.08 | $6.09 | $6.09 | 584,902 |
| 2024-05-16 | $6.26 | $6.28 | $6.12 | $6.17 | $6.17 | 919,932 |
| 2024-05-15 | $6.37 | $6.42 | $6.16 | $6.19 | $6.19 | 794,624 |
| 2024-05-14 | $6.31 | $6.33 | $6.21 | $6.26 | $6.26 | 739,950 |
| 2024-05-13 | $6.20 | $6.38 | $6.20 | $6.34 | $6.34 | 1,378,941 |
| 2024-05-10 | $6.06 | $6.18 | $6.04 | $6.17 | $6.17 | 1,076,951 |
| 2024-05-09 | $6.03 | $6.07 | $5.97 | $5.99 | $5.99 | 462,040 |
| 2024-05-08 | $5.99 | $6.00 | $5.93 | $5.97 | $5.97 | 549,953 |
| 2024-05-07 | $6.00 | $6.11 | $5.98 | $6.06 | $6.06 | 964,460 |
| 2024-05-06 | $5.86 | $6.09 | $5.83 | $6.06 | $6.06 | 1,162,078 |
| 2024-05-03 | $5.81 | $5.94 | $5.80 | $5.87 | $5.87 | 889,196 |
| 2024-05-02 | $5.71 | $5.73 | $5.63 | $5.70 | $5.70 | 684,006 |
| 2024-05-01 | $5.66 | $5.70 | $5.61 | $5.67 | $5.67 | 330,059 |
| 2024-04-30 | $5.69 | $5.71 | $5.63 | $5.69 | $5.69 | 687,178 |
| 2024-04-29 | $5.80 | $5.82 | $5.68 | $5.72 | $5.72 | 663,293 |
| 2024-04-26 | $5.83 | $5.94 | $5.81 | $5.85 | $5.85 | 1,021,147 |
| 2024-04-25 | $5.76 | $5.85 | $5.75 | $5.82 | $5.82 | 1,016,846 |
| 2024-04-24 | $5.63 | $5.78 | $5.61 | $5.75 | $5.75 | 1,141,351 |
| 2024-04-23 | $5.55 | $5.67 | $5.48 | $5.66 | $5.66 | 1,071,983 |
| 2024-04-22 | $5.40 | $5.58 | $5.40 | $5.53 | $5.53 | 1,476,442 |
| 2024-04-19 | $5.25 | $5.34 | $5.25 | $5.34 | $5.34 | 513,865 |
| 2024-04-18 | $5.19 | $5.26 | $5.19 | $5.20 | $5.20 | 242,688 |
| 2024-04-17 | $5.31 | $5.35 | $5.18 | $5.21 | $5.21 | 663,852 |
| 2024-04-16 | $5.31 | $5.32 | $5.24 | $5.30 | $5.30 | 361,245 |
| 2024-04-15 | $5.30 | $5.33 | $5.26 | $5.31 | $5.31 | 524,429 |
| 2024-04-12 | $5.32 | $5.40 | $5.32 | $5.35 | $5.35 | 698,576 |
| 2024-04-11 | $5.38 | $5.38 | $5.30 | $5.31 | $5.31 | 595,034 |
| 2024-04-10 | $5.40 | $5.43 | $5.36 | $5.39 | $5.39 | 461,763 |
| 2024-04-09 | $5.39 | $5.43 | $5.35 | $5.39 | $5.39 | 694,670 |
| 2024-04-08 | $5.49 | $5.51 | $5.43 | $5.46 | $5.46 | 592,423 |
| 2024-04-05 | $5.47 | $5.52 | $5.44 | $5.46 | $5.46 | 793,247 |
| 2024-04-04 | $5.37 | $5.41 | $5.32 | $5.38 | $5.38 | 540,017 |
| 2024-04-03 | $5.30 | $5.40 | $5.30 | $5.37 | $5.37 | 407,179 |
| 2024-04-02 | $5.35 | $5.41 | $5.27 | $5.29 | $5.29 | 612,514 |
| 2024-04-01 | $5.40 | $5.40 | $5.27 | $5.38 | $5.38 | 506,579 |
| 2024-03-28 | $5.30 | $5.46 | $5.27 | $5.41 | $5.41 | 808,813 |
| 2024-03-27 | $5.25 | $5.31 | $5.24 | $5.31 | $5.31 | 2,601,076 |
| 2024-03-26 | $5.32 | $5.34 | $5.25 | $5.26 | $5.26 | 344,422 |
| 2024-03-25 | $5.40 | $5.44 | $5.30 | $5.36 | $5.36 | 596,387 |
| 2024-03-22 | $5.25 | $5.36 | $5.20 | $5.33 | $5.33 | 716,192 |
| 2024-03-21 | $5.27 | $5.30 | $5.20 | $5.26 | $5.26 | 611,961 |
| 2024-03-20 | $5.25 | $5.26 | $5.17 | $5.25 | $5.25 | 544,413 |
| 2024-03-19 | $5.26 | $5.31 | $5.22 | $5.30 | $5.30 | 652,068 |
| 2024-03-18 | $5.15 | $5.22 | $5.10 | $5.22 | $5.22 | 629,816 |
| 2024-03-15 | $5.15 | $5.15 | $5.08 | $5.10 | $5.10 | 325,869 |
| 2024-03-14 | $5.15 | $5.16 | $5.09 | $5.12 | $5.12 | 634,775 |
| 2024-03-13 | $5.21 | $5.25 | $5.14 | $5.19 | $5.19 | 526,217 |
| 2024-03-12 | $5.21 | $5.29 | $5.20 | $5.24 | $5.24 | 513,598 |
| 2024-03-11 | $5.10 | $5.25 | $5.02 | $5.24 | $5.24 | 633,825 |
| 2024-03-08 | $5.05 | $5.17 | $5.04 | $5.14 | $5.14 | 730,406 |
| 2024-03-07 | $5.08 | $5.13 | $5.04 | $5.04 | $5.04 | 544,109 |
| 2024-03-06 | $5.18 | $5.18 | $5.03 | $5.06 | $5.06 | 873,940 |
| 2024-03-05 | $5.22 | $5.23 | $5.15 | $5.18 | $5.18 | 657,715 |
| 2024-03-04 | $5.25 | $5.33 | $5.25 | $5.28 | $5.28 | 387,910 |
| 2024-03-01 | $5.35 | $5.35 | $5.22 | $5.24 | $5.24 | 887,586 |
| 2024-02-29 | $5.38 | $5.43 | $5.34 | $5.39 | $5.39 | 446,456 |
| 2024-02-28 | $5.42 | $5.43 | $5.36 | $5.41 | $5.41 | 360,246 |
| 2024-02-27 | $5.39 | $5.51 | $5.39 | $5.46 | $5.46 | 503,835 |
| 2024-02-26 | $5.29 | $5.40 | $5.26 | $5.36 | $5.36 | 352,597 |
| 2024-02-23 | $5.42 | $5.45 | $5.31 | $5.32 | $5.32 | 435,239 |
| 2024-02-22 | $5.42 | $5.52 | $5.37 | $5.41 | $5.41 | 675,603 |
| 2024-02-21 | $5.38 | $5.39 | $5.33 | $5.37 | $5.37 | 257,092 |
| 2024-02-20 | $5.27 | $5.43 | $5.27 | $5.38 | $5.38 | 692,991 |
| 2024-02-16 | $5.25 | $5.31 | $5.20 | $5.23 | $5.23 | 853,299 |
| 2024-02-15 | $5.40 | $5.45 | $5.30 | $5.30 | $5.30 | 1,050,556 |
| 2024-02-14 | $5.48 | $5.49 | $5.41 | $5.44 | $5.44 | 885,853 |
| 2024-02-13 | $5.54 | $5.61 | $5.54 | $5.56 | $5.56 | 498,693 |
| 2024-02-12 | $5.55 | $5.62 | $5.52 | $5.58 | $5.58 | 520,453 |
| 2024-02-09 | $5.56 | $5.68 | $5.56 | $5.59 | $5.59 | 344,113 |
| 2024-02-08 | $5.60 | $5.63 | $5.52 | $5.57 | $5.57 | 612,348 |
| 2024-02-07 | $5.61 | $5.72 | $5.61 | $5.66 | $5.66 | 351,087 |
| 2024-02-06 | $5.63 | $5.67 | $5.60 | $5.63 | $5.63 | 255,010 |
| 2024-02-05 | $5.65 | $5.68 | $5.59 | $5.62 | $5.62 | 825,184 |
| 2024-02-02 | $5.72 | $5.78 | $5.66 | $5.72 | $5.72 | 512,948 |
| 2024-02-01 | $5.64 | $5.73 | $5.61 | $5.69 | $5.69 | 614,817 |
| 2024-01-31 | $5.69 | $5.72 | $5.66 | $5.68 | $5.68 | 330,253 |
| 2024-01-30 | $5.62 | $5.78 | $5.62 | $5.76 | $5.76 | 390,653 |
| 2024-01-29 | $5.65 | $5.69 | $5.60 | $5.67 | $5.67 | 686,732 |
| 2024-01-26 | $5.77 | $5.77 | $5.67 | $5.73 | $5.73 | 390,546 |
| 2024-01-25 | $5.80 | $5.83 | $5.77 | $5.82 | $5.82 | 453,913 |
| 2024-01-24 | $5.74 | $5.82 | $5.70 | $5.81 | $5.81 | 894,533 |
| 2024-01-23 | $5.71 | $5.77 | $5.67 | $5.70 | $5.70 | 311,070 |
| 2024-01-22 | $5.63 | $5.73 | $5.62 | $5.66 | $5.66 | 368,615 |
| 2024-01-19 | $5.64 | $5.71 | $5.64 | $5.66 | $5.66 | 342,725 |
| 2024-01-18 | $5.56 | $5.63 | $5.52 | $5.61 | $5.61 | 735,567 |
| 2024-01-17 | $5.61 | $5.71 | $5.58 | $5.60 | $5.60 | 454,547 |
| 2024-01-16 | $5.75 | $5.77 | $5.57 | $5.62 | $5.62 | 971,949 |
| 2024-01-12 | $5.85 | $5.85 | $5.66 | $5.74 | $5.74 | 984,790 |
| 2024-01-11 | $5.81 | $5.85 | $5.78 | $5.80 | $5.80 | 186,036 |
| 2024-01-10 | $5.85 | $5.86 | $5.80 | $5.85 | $5.85 | 211,497 |
| 2024-01-09 | $5.74 | $5.87 | $5.73 | $5.84 | $5.84 | 455,476 |
| 2024-01-08 | $5.77 | $5.77 | $5.69 | $5.74 | $5.74 | 499,440 |
| 2024-01-05 | $5.89 | $5.92 | $5.85 | $5.88 | $5.88 | 261,504 |
| 2024-01-04 | $5.75 | $5.87 | $5.68 | $5.86 | $5.86 | 718,605 |
| 2024-01-03 | $5.81 | $5.84 | $5.74 | $5.76 | $5.76 | 530,099 |
| 2024-01-02 | $5.97 | $5.97 | $5.79 | $5.81 | $5.81 | 676,753 |
| 2023-12-29 | $5.99 | $6.00 | $5.92 | $5.97 | $5.97 | 584,921 |
| 2023-12-28 | $5.94 | $6.03 | $5.94 | $6.00 | $6.00 | 634,938 |
| 2023-12-27 | $5.97 | $5.99 | $5.91 | $5.93 | $5.93 | 753,896 |
| 2023-12-26 | $5.86 | $6.06 | $5.83 | $6.03 | $6.03 | 1,059,799 |
| 2023-12-22 | $5.85 | $5.90 | $5.85 | $5.86 | $5.86 | 606,124 |
| 2023-12-21 | $5.85 | $5.87 | $5.83 | $5.85 | $5.85 | 330,714 |
| 2023-12-20 | $5.86 | $5.89 | $5.79 | $5.81 | $5.81 | 621,198 |
| 2023-12-19 | $5.81 | $5.91 | $5.79 | $5.91 | $5.91 | 500,496 |
| 2023-12-18 | $5.85 | $5.92 | $5.83 | $5.87 | $5.87 | 928,599 |
| 2023-12-15 | $5.79 | $5.95 | $5.79 | $5.94 | $5.94 | 581,791 |
| 2023-12-14 | $5.84 | $5.89 | $5.77 | $5.85 | $5.85 | 612,493 |
| 2023-12-13 | $5.84 | $5.84 | $5.74 | $5.78 | $5.78 | 586,289 |
| 2023-12-12 | $5.80 | $5.97 | $5.80 | $5.93 | $5.93 | 724,904 |
| 2023-12-11 | $5.92 | $5.97 | $5.77 | $5.79 | $5.79 | 1,014,902 |
| 2023-12-08 | $6.01 | $6.06 | $5.94 | $5.98 | $5.98 | 1,265,803 |
| 2023-12-07 | $5.97 | $6.07 | $5.88 | $6.07 | $6.07 | 865,543 |
| 2023-12-06 | $6.06 | $6.14 | $5.97 | $5.98 | $5.98 | 922,003 |
| 2023-12-05 | $5.92 | $6.05 | $5.92 | $6.00 | $6.00 | 1,177,942 |
| 2023-12-04 | $5.83 | $5.98 | $5.82 | $5.93 | $5.93 | 1,214,556 |
| 2023-12-01 | $5.69 | $5.84 | $5.69 | $5.76 | $5.76 | 945,480 |
| 2023-11-30 | $5.62 | $5.75 | $5.62 | $5.75 | $5.75 | 784,890 |
| 2023-11-29 | $5.58 | $5.65 | $5.57 | $5.65 | $5.65 | 656,346 |
| 2023-11-28 | $5.42 | $5.54 | $5.39 | $5.53 | $5.53 | 1,163,104 |
| 2023-11-27 | $5.55 | $5.55 | $5.38 | $5.42 | $5.42 | 842,762 |
| 2023-11-24 | $5.63 | $5.63 | $5.54 | $5.55 | $5.55 | 392,044 |
| 2023-11-22 | $5.65 | $5.68 | $5.62 | $5.66 | $5.66 | 439,981 |
| 2023-11-21 | $5.53 | $5.63 | $5.50 | $5.61 | $5.61 | 786,770 |
| 2023-11-20 | $5.55 | $5.58 | $5.49 | $5.53 | $5.53 | 958,385 |
| 2023-11-17 | $5.56 | $5.59 | $5.55 | $5.57 | $5.57 | 1,050,093 |
| 2023-11-16 | $5.64 | $5.64 | $5.56 | $5.60 | $5.60 | 804,580 |
| 2023-11-15 | $5.75 | $5.77 | $5.65 | $5.68 | $5.68 | 970,061 |
| 2023-11-14 | $5.78 | $5.84 | $5.74 | $5.76 | $5.76 | 547,111 |
| 2023-11-13 | $5.73 | $5.81 | $5.70 | $5.79 | $5.79 | 407,422 |
| 2023-11-10 | $5.84 | $5.84 | $5.73 | $5.76 | $5.76 | 413,937 |
| 2023-11-09 | $5.86 | $5.88 | $5.76 | $5.84 | $5.84 | 555,110 |
| 2023-11-08 | $5.78 | $5.96 | $5.78 | $5.91 | $5.91 | 1,444,513 |
| 2023-11-07 | $5.77 | $5.85 | $5.70 | $5.76 | $5.76 | 898,218 |
| 2023-11-06 | $5.78 | $5.82 | $5.73 | $5.79 | $5.79 | 587,267 |
| 2023-11-03 | $5.72 | $5.78 | $5.71 | $5.77 | $5.77 | 613,957 |
| 2023-11-02 | $5.68 | $5.74 | $5.65 | $5.71 | $5.71 | 286,241 |
| 2023-11-01 | $5.67 | $5.70 | $5.66 | $5.68 | $5.68 | 316,045 |
| 2023-10-31 | $5.70 | $5.71 | $5.64 | $5.66 | $5.66 | 837,599 |
| 2023-10-30 | $5.73 | $5.80 | $5.72 | $5.73 | $5.73 | 435,849 |
| 2023-10-27 | $5.81 | $5.82 | $5.75 | $5.80 | $5.80 | 327,606 |
| 2023-10-26 | $5.75 | $5.83 | $5.75 | $5.82 | $5.82 | 538,871 |
| 2023-10-25 | $5.81 | $5.82 | $5.73 | $5.74 | $5.74 | 973,512 |
| 2023-10-24 | $5.84 | $5.85 | $5.77 | $5.81 | $5.81 | 798,371 |
| 2023-10-23 | $5.88 | $5.96 | $5.87 | $5.90 | $5.90 | 552,029 |
| 2023-10-20 | $5.97 | $6.04 | $5.86 | $5.87 | $5.87 | 1,331,723 |
| 2023-10-19 | $5.82 | $5.95 | $5.80 | $5.95 | $5.95 | 1,176,547 |
| 2023-10-18 | $5.81 | $5.86 | $5.79 | $5.85 | $5.85 | 980,291 |
| 2023-10-17 | $5.78 | $5.84 | $5.75 | $5.76 | $5.76 | 820,708 |
| 2023-10-16 | $5.83 | $5.85 | $5.79 | $5.81 | $5.81 | 467,100 |
| 2023-10-13 | $5.88 | $5.89 | $5.78 | $5.81 | $5.81 | 794,288 |
| 2023-10-12 | $5.67 | $5.82 | $5.60 | $5.81 | $5.81 | 1,362,670 |
| 2023-10-11 | $5.67 | $5.69 | $5.65 | $5.68 | $5.68 | 544,678 |
| 2023-10-10 | $5.77 | $5.77 | $5.69 | $5.72 | $5.72 | 676,437 |
| 2023-10-09 | $5.79 | $5.86 | $5.79 | $5.82 | $5.82 | 677,510 |
| 2023-10-06 | $5.79 | $5.84 | $5.76 | $5.79 | $5.79 | 546,452 |
| 2023-10-05 | $5.69 | $5.86 | $5.69 | $5.83 | $5.83 | 847,184 |
| 2023-10-04 | $5.67 | $5.71 | $5.63 | $5.68 | $5.68 | 533,649 |
| 2023-10-03 | $5.80 | $5.81 | $5.71 | $5.77 | $5.77 | 493,691 |
| 2023-10-02 | $5.62 | $5.77 | $5.62 | $5.77 | $5.77 | 978,307 |
| 2023-09-29 | $5.82 | $5.88 | $5.55 | $5.57 | $5.57 | 2,199,278 |
| 2023-09-28 | $5.81 | $5.85 | $5.80 | $5.81 | $5.81 | 265,915 |
| 2023-09-27 | $5.92 | $5.92 | $5.82 | $5.83 | $5.83 | 660,066 |
| 2023-09-26 | $5.90 | $5.94 | $5.85 | $5.89 | $5.89 | 606,642 |
| 2023-09-25 | $5.83 | $5.89 | $5.80 | $5.89 | $5.89 | 432,123 |
| 2023-09-22 | $5.75 | $5.81 | $5.75 | $5.80 | $5.80 | 595,918 |
| 2023-09-21 | $5.82 | $5.83 | $5.75 | $5.75 | $5.75 | 891,763 |
| 2023-09-20 | $5.87 | $5.90 | $5.81 | $5.87 | $5.87 | 690,138 |
| 2023-09-19 | $5.86 | $5.90 | $5.82 | $5.83 | $5.83 | 578,087 |
| 2023-09-18 | $5.93 | $5.93 | $5.85 | $5.85 | $5.85 | 771,633 |
| 2023-09-15 | $5.92 | $6.01 | $5.90 | $5.98 | $5.98 | 700,156 |
| 2023-09-14 | $5.91 | $5.94 | $5.83 | $5.91 | $5.91 | 697,167 |
| 2023-09-13 | $5.95 | $5.99 | $5.89 | $5.92 | $5.92 | 770,113 |
| 2023-09-12 | $5.81 | $5.89 | $5.71 | $5.85 | $5.85 | 2,022,070 |
| 2023-09-11 | $5.89 | $5.91 | $5.80 | $5.83 | $5.83 | 1,495,566 |
| 2023-09-08 | $6.00 | $6.00 | $5.88 | $5.93 | $5.93 | 657,766 |
| 2023-09-07 | $6.04 | $6.08 | $5.95 | $5.97 | $5.97 | 707,666 |
| 2023-09-06 | $5.97 | $6.08 | $5.97 | $6.05 | $6.05 | 979,900 |
| 2023-09-05 | $5.99 | $5.99 | $5.89 | $5.94 | $5.94 | 880,385 |
| 2023-09-01 | $6.02 | $6.07 | $5.92 | $5.92 | $5.92 | 941,181 |
| 2023-08-31 | $5.97 | $6.10 | $5.92 | $5.99 | $5.99 | 946,323 |
| 2023-08-30 | $6.00 | $6.07 | $5.98 | $6.02 | $6.02 | 941,634 |
| 2023-08-29 | $6.06 | $6.09 | $5.98 | $5.98 | $5.98 | 1,662,767 |
| 2023-08-28 | $6.12 | $6.14 | $6.07 | $6.13 | $6.13 | 783,381 |
| 2023-08-25 | $6.28 | $6.28 | $6.11 | $6.14 | $6.14 | 843,011 |
| 2023-08-24 | $6.25 | $6.28 | $6.19 | $6.25 | $6.25 | 773,322 |
| 2023-08-23 | $6.19 | $6.33 | $6.17 | $6.29 | $6.29 | 835,858 |
| 2023-08-22 | $6.18 | $6.22 | $6.12 | $6.16 | $6.16 | 561,266 |
| 2023-08-21 | $6.23 | $6.23 | $6.14 | $6.15 | $6.15 | 945,820 |
| 2023-08-18 | $6.19 | $6.30 | $6.19 | $6.29 | $6.29 | 1,280,103 |
| 2023-08-17 | $6.10 | $6.12 | $6.06 | $6.08 | $6.08 | 1,095,584 |
| 2023-08-16 | $6.15 | $6.20 | $6.10 | $6.16 | $6.16 | 1,511,202 |
| 2023-08-15 | $6.26 | $6.26 | $6.14 | $6.14 | $6.14 | 1,463,635 |
| 2023-08-14 | $6.33 | $6.36 | $6.24 | $6.31 | $6.31 | 2,799,835 |
| 2023-08-11 | $6.46 | $6.51 | $6.40 | $6.44 | $6.44 | 1,340,677 |
| 2023-08-10 | $6.52 | $6.55 | $6.48 | $6.50 | $6.50 | 1,347,790 |
| 2023-08-09 | $6.62 | $6.62 | $6.48 | $6.52 | $6.52 | 1,917,615 |
| 2023-08-08 | $6.61 | $6.69 | $6.54 | $6.65 | $6.65 | 1,598,308 |
| 2023-08-07 | $6.56 | $6.68 | $6.47 | $6.65 | $6.65 | 2,488,148 |
| 2023-08-04 | $6.64 | $6.64 | $6.45 | $6.51 | $6.51 | 1,066,282 |
| 2023-08-03 | $6.52 | $6.52 | $6.42 | $6.47 | $6.47 | 956,135 |
| 2023-08-02 | $6.70 | $6.70 | $6.47 | $6.51 | $6.51 | 1,699,522 |
| 2023-08-01 | $6.66 | $6.69 | $6.54 | $6.63 | $6.63 | 1,556,227 |
| 2023-07-31 | $6.86 | $6.87 | $6.69 | $6.71 | $6.71 | 2,450,694 |
| 2023-07-28 | $6.91 | $7.11 | $6.85 | $6.99 | $6.99 | 1,735,080 |
| 2023-07-27 | $7.08 | $7.19 | $7.04 | $7.06 | $7.06 | 1,062,867 |
| 2023-07-26 | $7.22 | $7.28 | $6.97 | $7.10 | $7.10 | 3,462,166 |
| 2023-07-25 | $7.29 | $7.40 | $7.21 | $7.40 | $7.40 | 2,024,868 |
| 2023-07-24 | $7.19 | $7.41 | $7.19 | $7.38 | $7.38 | 2,590,876 |
| 2023-07-21 | $6.91 | $7.03 | $6.84 | $6.88 | $6.88 | 2,476,948 |
| 2023-07-20 | $7.22 | $7.26 | $7.05 | $7.10 | $7.10 | 2,808,720 |
| 2023-07-19 | $6.90 | $7.18 | $6.85 | $7.11 | $7.11 | 3,761,475 |
| 2023-07-18 | $6.60 | $6.69 | $6.56 | $6.65 | $6.65 | 1,834,204 |
| 2023-07-17 | $6.76 | $6.78 | $6.47 | $6.50 | $6.50 | 2,090,769 |
| 2023-07-14 | $6.50 | $6.58 | $6.40 | $6.56 | $6.56 | 1,337,045 |
| 2023-07-13 | $6.32 | $6.43 | $6.29 | $6.39 | $6.39 | 1,241,293 |
| 2023-07-12 | $6.53 | $6.55 | $6.31 | $6.31 | $6.31 | 1,111,330 |
| 2023-07-11 | $6.53 | $6.59 | $6.46 | $6.54 | $6.54 | 1,632,984 |
| 2023-07-10 | $6.42 | $6.53 | $6.40 | $6.42 | $6.42 | 1,394,151 |
| 2023-07-07 | $6.41 | $6.55 | $6.41 | $6.45 | $6.45 | 682,907 |
| 2023-07-06 | $6.63 | $6.63 | $6.47 | $6.51 | $6.51 | 922,181 |
| 2023-07-05 | $6.45 | $6.71 | $6.43 | $6.66 | $6.66 | 1,382,350 |
| 2023-07-03 | $6.42 | $6.52 | $6.39 | $6.44 | $6.44 | 589,403 |
| 2023-06-30 | $6.63 | $6.70 | $6.42 | $6.44 | $6.44 | 1,750,045 |
| 2023-06-29 | $6.60 | $6.69 | $6.58 | $6.59 | $6.59 | 744,019 |
| 2023-06-28 | $6.74 | $6.74 | $6.59 | $6.60 | $6.60 | 2,040,938 |
| 2023-06-27 | $7.02 | $7.04 | $6.83 | $6.86 | $6.86 | 1,584,034 |
| 2023-06-26 | $7.37 | $7.44 | $7.18 | $7.21 | $7.21 | 1,163,247 |
| 2023-06-23 | $7.19 | $7.27 | $7.14 | $7.23 | $7.23 | 1,303,043 |
| 2023-06-22 | $7.20 | $7.40 | $7.18 | $7.33 | $7.33 | 1,521,221 |
| 2023-06-21 | $7.03 | $7.30 | $7.03 | $7.30 | $7.30 | 1,718,347 |
| 2023-06-20 | $6.85 | $6.98 | $6.80 | $6.96 | $6.96 | 1,187,612 |
| 2023-06-16 | $6.74 | $6.95 | $6.74 | $6.86 | $6.86 | 2,369,656 |
| 2023-06-15 | $6.43 | $6.66 | $6.43 | $6.65 | $6.65 | 1,067,863 |
| 2023-06-14 | $6.35 | $6.39 | $6.32 | $6.35 | $6.35 | 612,408 |
| 2023-06-13 | $6.45 | $6.54 | $6.39 | $6.43 | $6.43 | 1,213,953 |
| 2023-06-12 | $6.39 | $6.44 | $6.34 | $6.42 | $6.42 | 462,412 |
| 2023-06-09 | $6.35 | $6.38 | $6.27 | $6.38 | $6.38 | 377,688 |
| 2023-06-08 | $6.30 | $6.36 | $6.26 | $6.36 | $6.36 | 648,965 |
| 2023-06-07 | $6.40 | $6.40 | $6.22 | $6.24 | $6.24 | 940,474 |
| 2023-06-06 | $6.47 | $6.48 | $6.31 | $6.37 | $6.37 | 675,197 |
| 2023-06-05 | $6.30 | $6.38 | $6.26 | $6.34 | $6.34 | 316,532 |
| 2023-06-02 | $6.22 | $6.34 | $6.15 | $6.32 | $6.32 | 406,995 |
| 2023-06-01 | $6.17 | $6.25 | $6.15 | $6.22 | $6.22 | 645,147 |
| 2023-05-31 | $5.91 | $6.07 | $5.88 | $6.06 | $6.06 | 936,958 |
| 2023-05-30 | $6.12 | $6.14 | $6.01 | $6.04 | $6.04 | 706,034 |
| 2023-05-26 | $6.22 | $6.26 | $6.15 | $6.26 | $6.26 | 380,060 |
| 2023-05-25 | $6.13 | $6.22 | $6.08 | $6.13 | $6.13 | 484,914 |
| 2023-05-24 | $6.24 | $6.26 | $6.10 | $6.13 | $6.13 | 354,954 |
| 2023-05-23 | $6.20 | $6.30 | $6.14 | $6.29 | $6.29 | 471,504 |
| 2023-05-22 | $6.11 | $6.19 | $6.07 | $6.13 | $6.13 | 463,808 |
| 2023-05-19 | $6.25 | $6.26 | $6.10 | $6.14 | $6.14 | 646,553 |
| 2023-05-18 | $6.17 | $6.21 | $6.12 | $6.17 | $6.17 | 793,898 |
| 2023-05-17 | $6.41 | $6.50 | $6.21 | $6.29 | $6.29 | 711,013 |
| 2023-05-16 | $6.58 | $6.60 | $6.43 | $6.49 | $6.49 | 479,394 |
| 2023-05-15 | $6.55 | $6.64 | $6.53 | $6.64 | $6.64 | 603,417 |
| 2023-05-12 | $6.40 | $6.53 | $6.34 | $6.39 | $6.39 | 491,855 |
| 2023-05-11 | $6.41 | $6.44 | $6.30 | $6.34 | $6.34 | 324,546 |
| 2023-05-10 | $6.40 | $6.47 | $6.34 | $6.43 | $6.43 | 354,688 |
| 2023-05-09 | $6.48 | $6.49 | $6.38 | $6.47 | $6.47 | 551,640 |
| 2023-05-08 | $6.65 | $6.69 | $6.55 | $6.56 | $6.56 | 379,596 |
| 2023-05-05 | $6.51 | $6.64 | $6.49 | $6.61 | $6.61 | 599,934 |
| 2023-05-04 | $6.35 | $6.52 | $6.32 | $6.47 | $6.47 | 899,020 |
| 2023-05-03 | $6.18 | $6.44 | $6.18 | $6.44 | $6.44 | 992,449 |
| 2023-05-02 | $6.19 | $6.25 | $6.12 | $6.15 | $6.15 | 741,927 |
| 2023-05-01 | $6.33 | $6.33 | $6.18 | $6.21 | $6.21 | 971,532 |
| 2023-04-28 | $6.31 | $6.41 | $6.28 | $6.38 | $6.38 | 872,616 |
| 2023-04-27 | $6.36 | $6.40 | $6.29 | $6.36 | $6.36 | 926,824 |
| 2023-04-26 | $6.59 | $6.60 | $6.45 | $6.47 | $6.47 | 693,175 |
| 2023-04-25 | $6.60 | $6.62 | $6.47 | $6.57 | $6.57 | 761,925 |
| 2023-04-24 | $6.73 | $6.76 | $6.60 | $6.61 | $6.61 | 824,142 |
| 2023-04-21 | $6.83 | $6.84 | $6.69 | $6.74 | $6.74 | 680,490 |
| 2023-04-20 | $6.83 | $6.90 | $6.80 | $6.83 | $6.83 | 557,644 |
| 2023-04-19 | $7.01 | $7.03 | $6.93 | $6.93 | $6.93 | 448,413 |
| 2023-04-18 | $7.12 | $7.12 | $7.03 | $7.11 | $7.11 | 645,691 |
| 2023-04-17 | $6.98 | $7.09 | $6.92 | $7.06 | $7.06 | 1,033,155 |
| 2023-04-14 | $6.76 | $6.95 | $6.75 | $6.95 | $6.95 | 601,716 |
| 2023-04-13 | $6.84 | $6.88 | $6.76 | $6.78 | $6.78 | 482,036 |
| 2023-04-12 | $6.90 | $6.93 | $6.86 | $6.87 | $6.87 | 323,685 |
| 2023-04-11 | $6.93 | $6.96 | $6.80 | $6.85 | $6.85 | 643,047 |
| 2023-04-10 | $6.90 | $6.97 | $6.84 | $6.95 | $6.95 | 383,457 |
| 2023-04-06 | $6.97 | $6.99 | $6.89 | $6.91 | $6.91 | 349,646 |
| 2023-04-05 | $6.94 | $7.07 | $6.93 | $6.96 | $6.96 | 424,787 |
| 2023-04-04 | $7.10 | $7.13 | $7.04 | $7.05 | $7.05 | 350,081 |
| 2023-04-03 | $7.21 | $7.23 | $7.06 | $7.13 | $7.13 | 416,707 |
| 2023-03-31 | $7.04 | $7.14 | $6.96 | $7.06 | $7.06 | 619,456 |
| 2023-03-30 | $7.17 | $7.20 | $7.04 | $7.05 | $7.05 | 349,730 |
| 2023-03-29 | $7.30 | $7.35 | $7.15 | $7.16 | $7.16 | 885,494 |
| 2023-03-28 | $7.15 | $7.17 | $7.08 | $7.12 | $7.12 | 275,282 |
| 2023-03-27 | $6.96 | $7.18 | $6.96 | $7.10 | $7.10 | 636,113 |
| 2023-03-24 | $6.91 | $7.11 | $6.87 | $7.03 | $7.03 | 976,286 |
| 2023-03-23 | $6.80 | $6.86 | $6.72 | $6.72 | $6.72 | 610,394 |
| 2023-03-22 | $6.78 | $6.84 | $6.66 | $6.75 | $6.75 | 631,995 |
| 2023-03-21 | $7.06 | $7.11 | $6.89 | $6.89 | $6.89 | 674,423 |
| 2023-03-20 | $7.10 | $7.13 | $7.01 | $7.04 | $7.04 | 609,128 |
| 2023-03-17 | $7.06 | $7.19 | $7.06 | $7.15 | $7.15 | 460,801 |
| 2023-03-16 | $7.11 | $7.11 | $7.01 | $7.08 | $7.08 | 462,214 |
| 2023-03-15 | $7.07 | $7.14 | $7.06 | $7.10 | $7.10 | 684,167 |
| 2023-03-14 | $6.92 | $7.09 | $6.92 | $7.06 | $7.06 | 510,395 |
| 2023-03-13 | $6.82 | $7.06 | $6.81 | $6.95 | $6.95 | 918,954 |
| 2023-03-10 | $6.78 | $6.94 | $6.78 | $6.93 | $6.93 | 849,324 |
| 2023-03-09 | $6.96 | $6.96 | $6.76 | $6.79 | $6.79 | 1,281,475 |
| 2023-03-08 | $7.04 | $7.05 | $6.94 | $6.96 | $6.96 | 813,375 |
| 2023-03-07 | $7.05 | $7.12 | $7.00 | $7.07 | $7.07 | 587,220 |
| 2023-03-06 | $7.08 | $7.09 | $7.03 | $7.04 | $7.04 | 892,328 |
| 2023-03-03 | $7.21 | $7.23 | $7.15 | $7.19 | $7.19 | 695,428 |
| 2023-03-02 | $7.23 | $7.29 | $7.17 | $7.20 | $7.20 | 737,493 |
| 2023-03-01 | $7.13 | $7.22 | $7.10 | $7.20 | $7.20 | 878,226 |
| 2023-02-28 | $7.14 | $7.21 | $7.11 | $7.15 | $7.15 | 522,416 |
| 2023-02-27 | $7.25 | $7.27 | $7.14 | $7.17 | $7.17 | 855,162 |
| 2023-02-24 | $7.47 | $7.47 | $7.25 | $7.26 | $7.26 | 1,032,682 |
| 2023-02-23 | $7.55 | $7.64 | $7.52 | $7.57 | $7.57 | 349,179 |
| 2023-02-22 | $7.63 | $7.63 | $7.53 | $7.57 | $7.57 | 637,688 |
| 2023-02-21 | $7.78 | $7.84 | $7.67 | $7.67 | $7.67 | 545,291 |
| 2023-02-17 | $7.77 | $7.85 | $7.77 | $7.78 | $7.78 | 581,910 |
| 2023-02-16 | $7.80 | $7.84 | $7.77 | $7.79 | $7.79 | 497,870 |
| 2023-02-15 | $7.96 | $8.00 | $7.81 | $7.82 | $7.82 | 629,480 |
| 2023-02-14 | $8.01 | $8.09 | $7.96 | $7.97 | $7.97 | 771,288 |
| 2023-02-13 | $7.92 | $8.05 | $7.88 | $7.99 | $7.99 | 757,287 |
| 2023-02-10 | $7.79 | $8.02 | $7.79 | $8.00 | $8.00 | 913,191 |
| 2023-02-09 | $7.80 | $7.80 | $7.68 | $7.71 | $7.71 | 576,496 |
| 2023-02-08 | $7.65 | $7.79 | $7.64 | $7.79 | $7.79 | 772,324 |
| 2023-02-07 | $7.63 | $7.71 | $7.63 | $7.67 | $7.67 | 263,399 |
| 2023-02-06 | $7.71 | $7.79 | $7.60 | $7.64 | $7.64 | 559,991 |
| 2023-02-03 | $7.67 | $7.88 | $7.64 | $7.69 | $7.69 | 718,771 |
| 2023-02-02 | $7.77 | $7.78 | $7.63 | $7.71 | $7.71 | 1,007,983 |
| 2023-02-01 | $7.70 | $7.72 | $7.57 | $7.72 | $7.72 | 543,466 |
| 2023-01-31 | $7.55 | $7.74 | $7.55 | $7.72 | $7.72 | 696,664 |
| 2023-01-30 | $7.63 | $7.66 | $7.55 | $7.61 | $7.61 | 469,740 |
| 2023-01-27 | $7.56 | $7.61 | $7.54 | $7.59 | $7.59 | 489,538 |
| 2023-01-26 | $7.56 | $7.65 | $7.56 | $7.61 | $7.61 | 581,113 |
| 2023-01-25 | $7.46 | $7.53 | $7.45 | $7.46 | $7.46 | 435,140 |
| 2023-01-24 | $7.31 | $7.47 | $7.31 | $7.43 | $7.43 | 1,146,937 |
| 2023-01-23 | $7.42 | $7.43 | $7.23 | $7.30 | $7.30 | 1,354,216 |
| 2023-01-20 | $7.44 | $7.55 | $7.44 | $7.53 | $7.53 | 637,333 |
| 2023-01-19 | $7.49 | $7.57 | $7.44 | $7.46 | $7.46 | 357,150 |
| 2023-01-18 | $7.62 | $7.67 | $7.50 | $7.51 | $7.51 | 727,067 |
| 2023-01-17 | $7.41 | $7.63 | $7.40 | $7.58 | $7.58 | 842,254 |
| 2023-01-13 | $7.50 | $7.56 | $7.46 | $7.51 | $7.51 | 453,025 |
| 2023-01-12 | $7.49 | $7.56 | $7.36 | $7.52 | $7.52 | 929,648 |
| 2023-01-11 | $7.43 | $7.52 | $7.39 | $7.49 | $7.49 | 989,474 |
| 2023-01-10 | $7.43 | $7.50 | $7.33 | $7.40 | $7.40 | 918,763 |
| 2023-01-09 | $7.51 | $7.66 | $7.51 | $7.53 | $7.53 | 627,927 |
| 2023-01-06 | $7.60 | $7.65 | $7.52 | $7.52 | $7.52 | 466,652 |
| 2023-01-05 | $7.56 | $7.60 | $7.47 | $7.55 | $7.55 | 563,365 |
| 2023-01-04 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 970,497 |
| 2023-01-03 | $7.98 | $8.00 | $7.77 | $7.86 | $7.86 | 705,413 |
| 2022-12-30 | $7.74 | $8.03 | $7.74 | $7.98 | $7.98 | 982,108 |
| 2022-12-29 | $7.79 | $7.83 | $7.73 | $7.81 | $7.81 | 947,717 |
| 2022-12-28 | $7.83 | $7.93 | $7.81 | $7.92 | $7.92 | 937,838 |
| 2022-12-27 | $7.82 | $7.89 | $7.74 | $7.82 | $7.82 | 1,330,444 |
| 2022-12-23 | $7.72 | $7.84 | $7.72 | $7.79 | $7.79 | 818,893 |
| 2022-12-22 | $7.75 | $7.78 | $7.66 | $7.70 | $7.70 | 760,022 |
| 2022-12-21 | $7.61 | $7.80 | $7.61 | $7.75 | $7.75 | 1,156,232 |
| 2022-12-20 | $7.54 | $7.68 | $7.53 | $7.56 | $7.56 | 723,051 |
| 2022-12-19 | $7.58 | $7.66 | $7.48 | $7.57 | $7.57 | 1,031,618 |
| 2022-12-16 | $7.62 | $7.68 | $7.59 | $7.65 | $7.65 | 701,575 |
| 2022-12-15 | $7.62 | $7.75 | $7.55 | $7.64 | $7.64 | 743,028 |
| 2022-12-14 | $7.55 | $7.62 | $7.51 | $7.59 | $7.59 | 406,772 |
| 2022-12-13 | $7.70 | $7.77 | $7.60 | $7.60 | $7.60 | 760,802 |
| 2022-12-12 | $7.57 | $7.69 | $7.52 | $7.64 | $7.64 | 995,283 |
| 2022-12-09 | $7.56 | $7.57 | $7.42 | $7.45 | $7.45 | 916,037 |
| 2022-12-08 | $7.62 | $7.64 | $7.48 | $7.56 | $7.56 | 744,279 |
| 2022-12-07 | $7.48 | $7.65 | $7.45 | $7.58 | $7.58 | 1,101,106 |
| 2022-12-06 | $7.50 | $7.54 | $7.35 | $7.41 | $7.41 | 1,607,776 |
| 2022-12-05 | $7.75 | $7.76 | $7.48 | $7.52 | $7.52 | 4,372,997 |
| 2022-12-02 | $7.83 | $7.83 | $7.69 | $7.73 | $7.73 | 1,102,634 |
| 2022-12-01 | $8.00 | $8.05 | $7.90 | $7.90 | $7.90 | 643,578 |
| 2022-11-30 | $7.92 | $8.06 | $7.91 | $8.04 | $8.04 | 960,089 |
| 2022-11-29 | $7.90 | $8.00 | $7.88 | $7.92 | $7.92 | 918,098 |
| 2022-11-28 | $7.99 | $7.99 | $7.85 | $7.90 | $7.90 | 1,329,081 |
| 2022-11-25 | $8.15 | $8.26 | $8.05 | $8.07 | $8.07 | 594,449 |
| 2022-11-23 | $8.12 | $8.22 | $8.08 | $8.18 | $8.18 | 937,902 |
| 2022-11-22 | $8.25 | $8.30 | $8.16 | $8.17 | $8.17 | 805,809 |
| 2022-11-21 | $8.19 | $8.27 | $8.12 | $8.23 | $8.23 | 820,315 |
| 2022-11-18 | $8.31 | $8.36 | $8.26 | $8.27 | $8.27 | 817,043 |
| 2022-11-17 | $8.28 | $8.39 | $8.23 | $8.31 | $8.31 | 1,317,525 |
| 2022-11-16 | $8.38 | $8.45 | $8.33 | $8.42 | $8.42 | 647,193 |
| 2022-11-15 | $8.36 | $8.68 | $8.30 | $8.51 | $8.51 | 2,670,944 |
| 2022-11-14 | $8.40 | $8.56 | $8.36 | $8.45 | $8.45 | 748,390 |
| 2022-11-11 | $8.34 | $8.48 | $8.31 | $8.44 | $8.44 | 1,161,506 |
| 2022-11-10 | $8.44 | $8.44 | $8.28 | $8.33 | $8.33 | 1,727,569 |
| 2022-11-09 | $8.50 | $8.53 | $8.35 | $8.35 | $8.35 | 1,803,262 |
| 2022-11-08 | $8.65 | $8.79 | $8.51 | $8.54 | $8.54 | 1,603,917 |
| 2022-11-07 | $8.71 | $8.86 | $8.68 | $8.70 | $8.70 | 2,139,341 |
| 2022-11-04 | $8.72 | $8.77 | $8.59 | $8.72 | $8.72 | 860,669 |
| 2022-11-03 | $8.54 | $8.71 | $8.52 | $8.63 | $8.63 | 1,585,235 |
| 2022-11-02 | $8.70 | $8.75 | $8.61 | $8.65 | $8.65 | 2,894,281 |
| 2022-11-01 | $9.00 | $9.18 | $8.90 | $9.14 | $9.14 | 2,146,109 |
| 2022-10-31 | $8.94 | $9.02 | $8.74 | $8.98 | $8.98 | 5,538,852 |
| 2022-10-28 | $8.53 | $8.59 | $8.48 | $8.55 | $8.55 | 749,977 |
| 2022-10-27 | $8.75 | $8.78 | $8.58 | $8.62 | $8.62 | 791,609 |
| 2022-10-26 | $8.56 | $8.68 | $8.49 | $8.64 | $8.64 | 1,061,631 |
| 2022-10-25 | $8.57 | $8.64 | $8.52 | $8.56 | $8.56 | 955,263 |
| 2022-10-24 | $8.66 | $8.71 | $8.57 | $8.60 | $8.60 | 1,053,014 |
| 2022-10-21 | $8.56 | $8.82 | $8.55 | $8.68 | $8.68 | 1,329,940 |
| 2022-10-20 | $8.68 | $8.73 | $8.62 | $8.71 | $8.71 | 1,983,237 |
| 2022-10-19 | $8.71 | $8.78 | $8.55 | $8.58 | $8.58 | 1,298,333 |
| 2022-10-18 | $8.70 | $8.72 | $8.53 | $8.67 | $8.67 | 1,341,512 |
| 2022-10-17 | $8.85 | $8.91 | $8.73 | $8.77 | $8.77 | 1,081,995 |
| 2022-10-14 | $8.90 | $8.99 | $8.73 | $8.75 | $8.75 | 1,733,970 |
| 2022-10-13 | $8.82 | $9.15 | $8.77 | $8.99 | $8.99 | 2,165,787 |
| 2022-10-12 | $8.99 | $9.05 | $8.87 | $8.94 | $8.94 | 2,177,994 |
| 2022-10-11 | $9.23 | $9.27 | $9.06 | $9.07 | $9.07 | 2,043,519 |
| 2022-10-10 | $9.18 | $9.50 | $9.16 | $9.36 | $9.36 | 3,842,031 |
| 2022-10-07 | $8.97 | $9.04 | $8.85 | $8.92 | $8.92 | 1,433,677 |
| 2022-10-06 | $8.95 | $9.01 | $8.82 | $8.91 | $8.91 | 1,380,054 |
| 2022-10-05 | $9.01 | $9.21 | $8.98 | $9.11 | $9.11 | 1,654,375 |
| 2022-10-04 | $9.13 | $9.27 | $9.00 | $9.04 | $9.04 | 1,576,421 |
| 2022-10-03 | $9.29 | $9.29 | $9.06 | $9.13 | $9.13 | 1,493,146 |
| 2022-09-30 | $9.06 | $9.36 | $8.96 | $9.15 | $9.15 | 2,527,089 |
| 2022-09-29 | $9.06 | $9.08 | $8.92 | $8.96 | $8.96 | 1,207,836 |
| 2022-09-28 | $8.85 | $9.07 | $8.85 | $9.04 | $9.04 | 2,063,411 |
| 2022-09-27 | $8.80 | $8.95 | $8.73 | $8.73 | $8.73 | 1,472,210 |
| 2022-09-26 | $8.80 | $8.89 | $8.61 | $8.61 | $8.61 | 1,273,569 |
| 2022-09-23 | $8.95 | $8.95 | $8.80 | $8.82 | $8.82 | 2,243,299 |
| 2022-09-22 | $8.99 | $9.21 | $8.96 | $9.10 | $9.10 | 2,198,502 |
| 2022-09-21 | $9.04 | $9.16 | $8.81 | $9.07 | $9.07 | 2,194,855 |
| 2022-09-20 | $8.55 | $9.04 | $8.55 | $9.01 | $9.01 | 2,555,117 |
| 2022-09-19 | $8.54 | $8.54 | $8.36 | $8.46 | $8.46 | 1,584,009 |
| 2022-09-16 | $8.53 | $8.77 | $8.45 | $8.73 | $8.73 | 1,409,395 |
| 2022-09-15 | $8.81 | $8.89 | $8.54 | $8.56 | $8.56 | 2,783,516 |
| 2022-09-14 | $8.73 | $8.88 | $8.66 | $8.88 | $8.88 | 1,546,454 |
| 2022-09-13 | $8.70 | $8.87 | $8.66 | $8.76 | $8.76 | 2,402,884 |
| 2022-09-12 | $8.80 | $8.82 | $8.63 | $8.75 | $8.75 | 2,205,221 |
| 2022-09-09 | $8.56 | $8.86 | $8.56 | $8.81 | $8.81 | 2,293,166 |
| 2022-09-08 | $8.68 | $8.71 | $8.36 | $8.48 | $8.48 | 2,502,068 |
| 2022-09-07 | $8.61 | $8.88 | $8.53 | $8.59 | $8.59 | 3,520,069 |
| 2022-09-06 | $8.36 | $8.41 | $8.26 | $8.39 | $8.39 | 1,346,002 |
| 2022-09-02 | $8.28 | $8.41 | $8.25 | $8.31 | $8.31 | 1,216,920 |
| 2022-09-01 | $8.49 | $8.55 | $8.13 | $8.16 | $8.16 | 2,875,501 |
| 2022-08-31 | $8.35 | $8.60 | $8.27 | $8.54 | $8.54 | 2,110,296 |
| 2022-08-30 | $8.51 | $8.62 | $8.38 | $8.43 | $8.43 | 3,016,709 |
| 2022-08-29 | $8.30 | $8.67 | $8.27 | $8.65 | $8.65 | 7,112,093 |
| 2022-08-26 | $8.09 | $8.38 | $8.09 | $8.36 | $8.36 | 2,015,194 |
| 2022-08-25 | $8.29 | $8.37 | $8.02 | $8.04 | $8.04 | 2,182,604 |
| 2022-08-24 | $8.33 | $8.35 | $8.14 | $8.32 | $8.32 | 2,101,564 |
| 2022-08-23 | $8.20 | $8.40 | $8.14 | $8.25 | $8.25 | 1,856,456 |
| 2022-08-22 | $7.88 | $8.12 | $7.83 | $8.10 | $8.10 | 1,911,304 |
| 2022-08-19 | $7.78 | $7.93 | $7.66 | $7.90 | $7.90 | 1,764,205 |
| 2022-08-18 | $7.87 | $7.87 | $7.63 | $7.69 | $7.69 | 2,475,798 |
| 2022-08-17 | $8.27 | $8.27 | $7.94 | $8.00 | $8.00 | 1,246,960 |
| 2022-08-16 | $8.28 | $8.34 | $8.13 | $8.15 | $8.15 | 1,914,790 |
| 2022-08-15 | $8.21 | $8.39 | $8.11 | $8.32 | $8.32 | 1,607,963 |
| 2022-08-12 | $8.42 | $8.42 | $8.15 | $8.37 | $8.37 | 2,970,310 |
| 2022-08-11 | $8.38 | $8.52 | $8.37 | $8.43 | $8.43 | 951,678 |
| 2022-08-10 | $8.34 | $8.42 | $8.27 | $8.38 | $8.38 | 1,009,066 |
| 2022-08-09 | $8.32 | $8.34 | $8.11 | $8.22 | $8.22 | 1,688,318 |
| 2022-08-08 | $8.07 | $8.32 | $8.03 | $8.26 | $8.26 | 2,479,213 |
| 2022-08-05 | $8.10 | $8.28 | $8.07 | $8.16 | $8.16 | 2,362,109 |
| 2022-08-04 | $8.04 | $8.26 | $7.98 | $8.21 | $8.21 | 1,045,843 |
| 2022-08-03 | $8.23 | $8.24 | $7.92 | $8.05 | $8.05 | 1,157,460 |
| 2022-08-02 | $8.17 | $8.28 | $8.08 | $8.09 | $8.09 | 723,912 |
| 2022-08-01 | $8.20 | $8.37 | $8.16 | $8.36 | $8.36 | 909,622 |
| 2022-07-29 | $8.68 | $8.73 | $8.33 | $8.46 | $8.46 | 1,606,253 |
| 2022-07-28 | $8.36 | $8.53 | $8.30 | $8.50 | $8.50 | 1,359,036 |
| 2022-07-27 | $8.35 | $8.36 | $8.13 | $8.22 | $8.22 | 1,100,463 |
| 2022-07-26 | $8.18 | $8.35 | $8.15 | $8.35 | $8.35 | 1,636,079 |
| 2022-07-25 | $8.08 | $8.16 | $7.91 | $8.02 | $8.02 | 2,242,611 |
| 2022-07-22 | $8.11 | $8.16 | $7.81 | $7.83 | $7.83 | 4,178,001 |
| 2022-07-21 | $8.35 | $8.53 | $8.16 | $8.32 | $8.32 | 907,445 |
| 2022-07-20 | $8.52 | $8.55 | $8.29 | $8.47 | $8.47 | 1,017,347 |
| 2022-07-19 | $8.27 | $8.46 | $8.19 | $8.39 | $8.39 | 1,450,541 |
| 2022-07-18 | $8.25 | $8.49 | $8.23 | $8.36 | $8.36 | 1,251,223 |
| 2022-07-15 | $8.15 | $8.18 | $7.95 | $8.06 | $8.06 | 1,682,771 |
| 2022-07-14 | $8.38 | $8.43 | $8.18 | $8.20 | $8.20 | 1,222,174 |
| 2022-07-13 | $8.41 | $8.61 | $8.28 | $8.33 | $8.33 | 1,433,219 |
| 2022-07-12 | $8.60 | $8.72 | $8.32 | $8.33 | $8.33 | 1,532,518 |
| 2022-07-11 | $9.22 | $9.22 | $8.71 | $8.74 | $8.74 | 1,357,412 |
| 2022-07-08 | $8.77 | $9.15 | $8.73 | $9.15 | $9.15 | 2,497,944 |
| 2022-07-07 | $8.62 | $8.63 | $8.44 | $8.57 | $8.57 | 1,625,324 |
| 2022-07-06 | $8.52 | $8.57 | $8.07 | $8.25 | $8.25 | 2,292,108 |
| 2022-07-05 | $8.68 | $8.69 | $8.24 | $8.26 | $8.26 | 3,362,455 |
| 2022-07-01 | $9.05 | $9.10 | $8.60 | $8.63 | $8.63 | 4,368,473 |
| 2022-06-30 | $9.44 | $9.54 | $8.98 | $9.04 | $9.04 | 9,149,203 |
| 2022-06-29 | $9.64 | $9.67 | $9.43 | $9.48 | $9.48 | 2,013,375 |
| 2022-06-28 | $9.58 | $9.63 | $9.45 | $9.49 | $9.49 | 1,631,630 |
| 2022-06-27 | $9.57 | $9.62 | $9.30 | $9.33 | $9.33 | 4,114,122 |
| 2022-06-24 | $9.79 | $9.84 | $9.51 | $9.52 | $9.52 | 1,615,505 |
| 2022-06-23 | $9.92 | $9.96 | $9.62 | $9.63 | $9.63 | 3,709,443 |
| 2022-06-22 | $10.14 | $10.31 | $9.97 | $9.98 | $9.98 | 4,544,106 |
| 2022-06-21 | $10.44 | $10.54 | $10.02 | $10.03 | $10.03 | 6,319,873 |
| 2022-06-17 | $11.05 | $11.09 | $10.58 | $10.60 | $10.60 | 3,823,914 |
| 2022-06-16 | $10.80 | $11.09 | $10.79 | $11.07 | $11.07 | 3,441,989 |
| 2022-06-15 | $10.75 | $10.89 | $10.73 | $10.79 | $10.79 | 1,801,722 |
| 2022-06-14 | $10.92 | $10.95 | $10.75 | $10.77 | $10.77 | 3,409,750 |
| 2022-06-13 | $11.10 | $11.15 | $10.83 | $10.96 | $10.96 | 5,422,956 |
| 2022-06-10 | $10.88 | $11.05 | $10.80 | $11.05 | $11.05 | 4,241,693 |
| 2022-06-09 | $10.85 | $11.02 | $10.74 | $10.99 | $10.99 | 5,000,011 |
| 2022-06-08 | $11.08 | $11.12 | $10.92 | $11.07 | $11.07 | 1,745,593 |
| 2022-06-07 | $11.11 | $11.11 | $10.83 | $11.07 | $11.07 | 3,970,389 |
| 2022-06-06 | $10.97 | $11.28 | $10.93 | $11.21 | $11.21 | 9,524,657 |
| 2022-06-03 | $10.54 | $10.70 | $10.50 | $10.68 | $10.68 | 3,323,602 |
| 2022-06-02 | $10.67 | $10.81 | $10.63 | $10.74 | $10.74 | 3,157,848 |
| 2022-06-01 | $10.97 | $11.00 | $10.39 | $10.49 | $10.49 | 10,980,532 |
| 2022-05-31 | $11.29 | $11.29 | $10.88 | $10.97 | $10.97 | 8,554,300 |
| 2022-05-27 | $11.37 | $11.63 | $11.37 | $11.58 | $11.58 | 3,204,620 |
| 2022-05-26 | $11.27 | $11.52 | $11.17 | $11.35 | $11.35 | 3,442,760 |
| 2022-05-25 | $11.19 | $11.43 | $11.10 | $11.41 | $11.41 | 5,643,130 |
| 2022-05-24 | $11.91 | $11.93 | $11.28 | $11.52 | $11.52 | 5,495,954 |
| 2022-05-23 | $11.75 | $11.93 | $11.63 | $11.90 | $11.90 | 5,717,090 |
| 2022-05-20 | $11.66 | $11.77 | $11.47 | $11.50 | $11.50 | 4,477,538 |
| 2022-05-19 | $11.75 | $11.98 | $11.65 | $11.77 | $11.77 | 5,012,863 |
| 2022-05-18 | $12.15 | $12.19 | $11.88 | $12.00 | $12.00 | 7,787,866 |
| 2022-05-17 | $11.97 | $12.42 | $11.92 | $12.36 | $12.36 | 7,897,015 |
| 2022-05-16 | $12.05 | $12.17 | $11.91 | $12.14 | $12.14 | 10,908,500 |
| 2022-05-13 | $11.61 | $11.66 | $11.46 | $11.64 | $11.64 | 3,291,517 |
| 2022-05-12 | $11.10 | $11.74 | $10.99 | $11.58 | $11.58 | 10,454,420 |
| 2022-05-11 | $10.99 | $11.34 | $10.93 | $11.29 | $11.29 | 11,871,273 |
| 2022-05-10 | $10.89 | $10.95 | $10.78 | $10.91 | $10.91 | 2,171,549 |
| 2022-05-09 | $11.03 | $11.15 | $10.58 | $10.68 | $10.68 | 5,456,325 |
| 2022-05-06 | $11.00 | $11.14 | $10.91 | $11.00 | $11.00 | 2,275,708 |
| 2022-05-05 | $10.93 | $11.08 | $10.79 | $10.98 | $10.98 | 4,795,536 |
| 2022-05-04 | $10.72 | $10.77 | $10.56 | $10.75 | $10.75 | 3,040,970 |
| 2022-05-03 | $10.56 | $10.67 | $10.40 | $10.49 | $10.49 | 1,442,218 |
| 2022-05-02 | $10.42 | $10.66 | $10.35 | $10.53 | $10.53 | 1,485,591 |
| 2022-04-29 | $10.73 | $10.74 | $10.40 | $10.42 | $10.42 | 2,792,320 |
| 2022-04-28 | $10.93 | $10.96 | $10.72 | $10.76 | $10.76 | 3,347,917 |
| 2022-04-27 | $10.77 | $10.88 | $10.68 | $10.86 | $10.86 | 2,445,180 |
| 2022-04-26 | $10.90 | $10.95 | $10.66 | $10.88 | $10.88 | 4,127,051 |
| 2022-04-25 | $10.64 | $10.75 | $10.47 | $10.65 | $10.65 | 2,619,542 |
| 2022-04-22 | $10.69 | $10.76 | $10.53 | $10.58 | $10.58 | 2,129,270 |
| 2022-04-21 | $10.83 | $10.83 | $10.52 | $10.67 | $10.67 | 3,105,043 |
| 2022-04-20 | $10.95 | $11.01 | $10.65 | $10.91 | $10.91 | 2,405,560 |
| 2022-04-19 | $11.18 | $11.23 | $10.90 | $10.93 | $10.93 | 4,105,802 |
| 2022-04-18 | $11.20 | $11.31 | $11.12 | $11.16 | $11.16 | 7,362,634 |
| 2022-04-14 | $11.09 | $11.14 | $10.87 | $10.91 | $10.91 | 3,883,678 |
| 2022-04-13 | $11.01 | $11.22 | $10.87 | $11.07 | $11.07 | 6,687,639 |
| 2022-04-12 | $11.00 | $11.10 | $10.85 | $11.02 | $11.02 | 6,973,320 |
| 2022-04-11 | $10.68 | $10.88 | $10.59 | $10.83 | $10.83 | 6,523,035 |
| 2022-04-08 | $10.26 | $10.53 | $10.26 | $10.53 | $10.53 | 5,209,036 |
| 2022-04-07 | $10.31 | $10.33 | $10.16 | $10.25 | $10.25 | 1,528,646 |
| 2022-04-06 | $10.25 | $10.45 | $10.18 | $10.35 | $10.35 | 2,492,929 |
| 2022-04-05 | $10.32 | $10.54 | $10.18 | $10.34 | $10.34 | 2,918,885 |
| 2022-04-04 | $9.90 | $10.03 | $9.84 | $9.98 | $9.98 | 1,824,405 |
| 2022-04-01 | $10.00 | $10.06 | $9.66 | $9.69 | $9.69 | 2,040,961 |
| 2022-03-31 | $10.13 | $10.44 | $9.82 | $9.86 | $9.86 | 3,109,515 |
| 2022-03-30 | $10.10 | $10.15 | $9.98 | $10.02 | $10.02 | 1,998,488 |
| 2022-03-29 | $9.60 | $10.02 | $9.49 | $9.89 | $9.89 | 6,749,681 |
| 2022-03-28 | $10.26 | $10.34 | $10.13 | $10.26 | $10.26 | 6,238,423 |
| 2022-03-25 | $10.55 | $10.69 | $10.34 | $10.61 | $10.61 | 6,433,681 |
| 2022-03-24 | $10.45 | $10.62 | $10.39 | $10.43 | $10.43 | 2,788,949 |
| 2022-03-23 | $10.84 | $10.86 | $10.52 | $10.59 | $10.59 | 3,677,154 |
| 2022-03-22 | $10.82 | $10.86 | $10.45 | $10.69 | $10.69 | 4,504,947 |
| 2022-03-21 | $10.33 | $10.78 | $10.29 | $10.63 | $10.63 | 8,989,924 |
| 2022-03-18 | $10.11 | $10.24 | $9.96 | $9.99 | $9.99 | 1,969,581 |
| 2022-03-17 | $9.88 | $10.41 | $9.86 | $10.24 | $10.24 | 9,532,898 |
| 2022-03-16 | $10.46 | $10.55 | $9.75 | $9.84 | $9.84 | 6,628,256 |
| 2022-03-15 | $10.25 | $10.79 | $10.22 | $10.57 | $10.57 | 3,773,345 |
| 2022-03-14 | $10.18 | $10.67 | $10.05 | $10.19 | $10.19 | 5,648,793 |
| 2022-03-11 | $9.88 | $10.49 | $9.63 | $10.35 | $10.35 | 4,540,274 |
| 2022-03-10 | $10.50 | $10.60 | $9.69 | $10.01 | $10.01 | 7,028,863 |
| 2022-03-09 | $10.55 | $10.70 | $9.94 | $10.36 | $10.36 | 5,486,600 |
| 2022-03-08 | $11.76 | $11.90 | $10.10 | $11.11 | $11.11 | 17,541,831 |
| 2022-03-07 | $11.35 | $12.56 | $11.11 | $12.28 | $12.28 | 20,685,731 |
| 2022-03-04 | $11.91 | $12.75 | $10.20 | $10.83 | $10.83 | 27,486,409 |
| 2022-03-03 | $9.91 | $11.75 | $9.82 | $11.11 | $11.11 | 15,975,636 |
| 2022-03-02 | $9.61 | $10.30 | $9.26 | $9.61 | $9.61 | 6,501,115 |
| 2022-03-01 | $9.19 | $9.53 | $9.16 | $9.41 | $9.41 | 3,822,019 |
| 2022-02-28 | $8.52 | $8.84 | $8.40 | $8.84 | $8.84 | 3,133,494 |
| 2022-02-25 | $8.41 | $8.45 | $8.07 | $8.11 | $8.11 | 2,638,106 |
| 2022-02-24 | $9.15 | $9.17 | $8.60 | $8.83 | $8.83 | 5,752,550 |
| 2022-02-23 | $8.15 | $8.46 | $8.14 | $8.42 | $8.42 | 2,569,385 |
| 2022-02-22 | $7.80 | $8.14 | $7.74 | $8.13 | $8.13 | 3,067,155 |
| 2022-02-18 | $7.73 | $7.83 | $7.66 | $7.66 | $7.66 | 785,124 |
| 2022-02-17 | $7.59 | $7.70 | $7.57 | $7.69 | $7.69 | 515,570 |
| 2022-02-16 | $7.51 | $7.55 | $7.46 | $7.51 | $7.51 | 362,327 |
| 2022-02-15 | $7.54 | $7.56 | $7.47 | $7.50 | $7.50 | 353,620 |
| 2022-02-14 | $7.60 | $7.73 | $7.55 | $7.71 | $7.71 | 583,604 |
| 2022-02-11 | $7.51 | $7.75 | $7.49 | $7.71 | $7.71 | 647,703 |
| 2022-02-10 | $7.63 | $7.71 | $7.39 | $7.44 | $7.44 | 389,259 |
| 2022-02-09 | $7.45 | $7.58 | $7.45 | $7.57 | $7.57 | 269,640 |
| 2022-02-08 | $7.36 | $7.51 | $7.34 | $7.51 | $7.51 | 285,129 |
| 2022-02-07 | $7.43 | $7.45 | $7.33 | $7.44 | $7.44 | 230,231 |
| 2022-02-04 | $7.29 | $7.38 | $7.22 | $7.38 | $7.38 | 308,189 |
| 2022-02-03 | $7.20 | $7.27 | $7.15 | $7.26 | $7.26 | 283,834 |
| 2022-02-02 | $7.43 | $7.47 | $7.22 | $7.27 | $7.27 | 261,657 |
| 2022-02-01 | $7.35 | $7.44 | $7.35 | $7.39 | $7.39 | 258,425 |
| 2022-01-31 | $7.56 | $7.56 | $7.28 | $7.31 | $7.31 | 430,752 |
| 2022-01-28 | $7.49 | $7.58 | $7.46 | $7.57 | $7.57 | 200,403 |
| 2022-01-27 | $7.51 | $7.53 | $7.43 | $7.43 | $7.43 | 295,420 |
| 2022-01-26 | $7.72 | $7.72 | $7.54 | $7.60 | $7.60 | 358,498 |
| 2022-01-25 | $7.74 | $7.89 | $7.69 | $7.78 | $7.78 | 838,765 |
| 2022-01-24 | $7.47 | $7.66 | $7.43 | $7.66 | $7.66 | 562,911 |
| 2022-01-21 | $7.46 | $7.55 | $7.44 | $7.44 | $7.44 | 253,754 |
| 2022-01-20 | $7.56 | $7.65 | $7.48 | $7.52 | $7.52 | 260,871 |
| 2022-01-19 | $7.42 | $7.60 | $7.39 | $7.59 | $7.59 | 322,984 |
| 2022-01-18 | $7.18 | $7.35 | $7.16 | $7.35 | $7.35 | 270,037 |
| 2022-01-14 | $7.13 | $7.18 | $7.09 | $7.14 | $7.14 | 140,442 |
| 2022-01-13 | $7.25 | $7.25 | $7.11 | $7.15 | $7.15 | 200,337 |
| 2022-01-12 | $7.38 | $7.38 | $7.25 | $7.28 | $7.28 | 259,009 |
| 2022-01-11 | $7.33 | $7.40 | $7.31 | $7.40 | $7.40 | 183,546 |
| 2022-01-10 | $7.23 | $7.35 | $7.20 | $7.31 | $7.31 | 134,169 |
| 2022-01-07 | $7.14 | $7.31 | $7.10 | $7.31 | $7.31 | 221,615 |
| 2022-01-06 | $7.27 | $7.27 | $7.12 | $7.22 | $7.22 | 336,439 |
| 2022-01-05 | $7.33 | $7.36 | $7.26 | $7.32 | $7.32 | 212,169 |
| 2022-01-04 | $7.30 | $7.39 | $7.29 | $7.39 | $7.39 | 786,154 |
| 2022-01-03 | $7.42 | $7.42 | $7.24 | $7.27 | $7.27 | 220,023 |
| 2021-12-31 | $7.44 | $7.46 | $7.36 | $7.39 | $7.39 | 165,928 |
| 2021-12-30 | $7.54 | $7.56 | $7.44 | $7.48 | $7.48 | 173,682 |
| 2021-12-29 | $7.50 | $7.60 | $7.46 | $7.58 | $7.58 | 149,245 |
| 2021-12-28 | $7.60 | $7.64 | $7.53 | $7.56 | $7.56 | 364,751 |
| 2021-12-27 | $7.81 | $7.82 | $7.69 | $7.73 | $7.73 | 192,077 |
| 2021-12-23 | $7.74 | $7.81 | $7.72 | $7.79 | $7.79 | 209,907 |
| 2021-12-22 | $7.68 | $7.78 | $7.67 | $7.76 | $7.76 | 272,055 |
| 2021-12-21 | $7.42 | $7.61 | $7.42 | $7.60 | $7.60 | 174,259 |
| 2021-12-20 | $7.34 | $7.45 | $7.32 | $7.45 | $7.45 | 146,685 |
| 2021-12-17 | $7.39 | $7.47 | $7.36 | $7.43 | $7.43 | 220,355 |
| 2021-12-16 | $7.31 | $7.43 | $7.28 | $7.40 | $7.40 | 128,563 |
| 2021-12-15 | $7.49 | $7.49 | $7.26 | $7.30 | $7.30 | 468,934 |
| 2021-12-14 | $7.56 | $7.60 | $7.48 | $7.56 | $7.56 | 159,129 |
| 2021-12-13 | $7.53 | $7.63 | $7.48 | $7.59 | $7.59 | 181,844 |
| 2021-12-10 | $7.51 | $7.58 | $7.49 | $7.55 | $7.55 | 156,824 |
| 2021-12-09 | $7.50 | $7.55 | $7.42 | $7.49 | $7.49 | 330,335 |
| 2021-12-08 | $7.71 | $7.71 | $7.61 | $7.63 | $7.63 | 186,887 |
| 2021-12-07 | $7.74 | $7.77 | $7.65 | $7.77 | $7.77 | 271,483 |
| 2021-12-06 | $7.68 | $7.76 | $7.58 | $7.74 | $7.74 | 676,683 |
| 2021-12-03 | $7.78 | $7.85 | $7.65 | $7.71 | $7.71 | 208,991 |
| 2021-12-02 | $7.67 | $7.84 | $7.67 | $7.81 | $7.81 | 632,448 |
| 2021-12-01 | $7.66 | $7.66 | $7.55 | $7.56 | $7.56 | 351,426 |
| 2021-11-30 | $7.75 | $7.79 | $7.54 | $7.58 | $7.58 | 699,128 |
| 2021-11-29 | $8.06 | $8.06 | $7.86 | $7.90 | $7.90 | 249,150 |
| 2021-11-26 | $8.05 | $8.07 | $7.85 | $8.03 | $8.03 | 229,243 |
| 2021-11-24 | $8.27 | $8.29 | $8.10 | $8.15 | $8.15 | 301,254 |
| 2021-11-23 | $8.18 | $8.31 | $8.12 | $8.31 | $8.31 | 285,961 |
| 2021-11-22 | $8.15 | $8.22 | $8.12 | $8.22 | $8.22 | 406,860 |
| 2021-11-19 | $7.95 | $8.07 | $7.94 | $8.01 | $8.01 | 177,799 |
| 2021-11-18 | $8.09 | $8.16 | $7.96 | $7.99 | $7.99 | 257,939 |
| 2021-11-17 | $7.90 | $8.06 | $7.90 | $7.99 | $7.99 | 325,344 |
| 2021-11-16 | $7.90 | $7.95 | $7.84 | $7.84 | $7.84 | 235,608 |
| 2021-11-15 | $7.94 | $8.04 | $7.90 | $8.00 | $8.00 | 279,319 |
| 2021-11-12 | $7.88 | $8.01 | $7.82 | $7.94 | $7.94 | 377,114 |
| 2021-11-11 | $7.80 | $7.99 | $7.80 | $7.91 | $7.91 | 390,470 |
| 2021-11-10 | $7.64 | $7.82 | $7.64 | $7.82 | $7.82 | 281,013 |
| 2021-11-09 | $7.56 | $7.64 | $7.47 | $7.64 | $7.64 | 247,778 |
| 2021-11-08 | $7.51 | $7.55 | $7.47 | $7.52 | $7.52 | 333,311 |
| 2021-11-05 | $7.57 | $7.57 | $7.49 | $7.53 | $7.53 | 256,178 |
| 2021-11-04 | $7.68 | $7.73 | $7.53 | $7.55 | $7.55 | 255,748 |
| 2021-11-03 | $7.69 | $7.69 | $7.58 | $7.64 | $7.64 | 305,720 |
| 2021-11-02 | $7.81 | $7.81 | $7.68 | $7.71 | $7.71 | 306,708 |
| 2021-11-01 | $7.60 | $7.76 | $7.60 | $7.76 | $7.76 | 482,323 |
| 2021-10-29 | $7.52 | $7.54 | $7.45 | $7.53 | $7.53 | 246,955 |
| 2021-10-28 | $7.46 | $7.61 | $7.42 | $7.56 | $7.56 | 244,792 |
| 2021-10-27 | $7.33 | $7.46 | $7.33 | $7.45 | $7.45 | 180,677 |
| 2021-10-26 | $7.37 | $7.46 | $7.32 | $7.33 | $7.33 | 203,697 |
| 2021-10-25 | $7.44 | $7.45 | $7.35 | $7.43 | $7.43 | 316,020 |
| 2021-10-22 | $7.33 | $7.39 | $7.30 | $7.39 | $7.39 | 194,932 |
| 2021-10-21 | $7.24 | $7.28 | $7.21 | $7.24 | $7.24 | 318,481 |
| 2021-10-20 | $7.21 | $7.32 | $7.21 | $7.31 | $7.31 | 334,395 |
| 2021-10-19 | $7.25 | $7.28 | $7.19 | $7.23 | $7.23 | 114,084 |
| 2021-10-18 | $7.20 | $7.22 | $7.14 | $7.22 | $7.22 | 101,519 |
| 2021-10-15 | $7.15 | $7.24 | $7.15 | $7.20 | $7.20 | 324,988 |
| 2021-10-14 | $7.09 | $7.14 | $7.08 | $7.08 | $7.08 | 93,736 |
| 2021-10-13 | $7.17 | $7.17 | $7.00 | $7.05 | $7.05 | 377,744 |
| 2021-10-12 | $7.21 | $7.27 | $7.06 | $7.21 | $7.21 | 300,798 |
| 2021-10-11 | $7.19 | $7.24 | $7.18 | $7.18 | $7.18 | 96,664 |
| 2021-10-08 | $7.30 | $7.30 | $7.17 | $7.17 | $7.17 | 142,619 |
| 2021-10-07 | $7.34 | $7.34 | $7.23 | $7.26 | $7.26 | 130,423 |
| 2021-10-06 | $7.30 | $7.36 | $7.25 | $7.25 | $7.25 | 121,657 |
| 2021-10-05 | $7.28 | $7.32 | $7.23 | $7.25 | $7.25 | 222,569 |
| 2021-10-04 | $7.37 | $7.40 | $7.32 | $7.34 | $7.34 | 270,401 |
| 2021-10-01 | $7.14 | $7.35 | $7.14 | $7.33 | $7.33 | 516,798 |
| 2021-09-30 | $6.97 | $7.11 | $6.85 | $7.08 | $7.08 | 306,151 |
| 2021-09-29 | $6.93 | $7.00 | $6.93 | $6.95 | $6.95 | 172,509 |
| 2021-09-28 | $7.04 | $7.05 | $6.90 | $6.91 | $6.91 | 126,833 |
| 2021-09-27 | $7.04 | $7.06 | $7.01 | $7.04 | $7.04 | 262,709 |
| 2021-09-24 | $6.96 | $7.04 | $6.96 | $7.04 | $7.04 | 209,936 |
| 2021-09-23 | $6.93 | $7.00 | $6.90 | $6.99 | $6.99 | 321,659 |
| 2021-09-22 | $6.81 | $6.96 | $6.81 | $6.96 | $6.96 | 211,859 |
| 2021-09-21 | $6.82 | $6.82 | $6.71 | $6.72 | $6.72 | 107,198 |
| 2021-09-20 | $6.80 | $6.85 | $6.78 | $6.83 | $6.83 | 204,014 |
| 2021-09-17 | $6.95 | $6.95 | $6.88 | $6.88 | $6.88 | 85,675 |
| 2021-09-16 | $6.91 | $6.97 | $6.88 | $6.95 | $6.95 | 85,092 |
| 2021-09-15 | $6.86 | $6.97 | $6.83 | $6.96 | $6.96 | 177,308 |
| 2021-09-14 | $6.81 | $6.86 | $6.79 | $6.85 | $6.85 | 193,147 |
| 2021-09-13 | $6.67 | $6.75 | $6.66 | $6.72 | $6.72 | 186,232 |
| 2021-09-10 | $6.73 | $6.80 | $6.64 | $6.71 | $6.71 | 240,165 |
| 2021-09-09 | $6.81 | $6.84 | $6.73 | $6.73 | $6.73 | 447,575 |
| 2021-09-08 | $7.00 | $7.00 | $6.90 | $6.91 | $6.91 | 170,842 |
| 2021-09-07 | $7.07 | $7.07 | $6.96 | $6.99 | $6.99 | 232,209 |
| 2021-09-03 | $7.00 | $7.08 | $7.00 | $7.07 | $7.07 | 121,968 |
| 2021-09-02 | $7.00 | $7.04 | $6.97 | $6.99 | $6.99 | 128,214 |
| 2021-09-01 | $7.06 | $7.09 | $6.95 | $6.98 | $6.98 | 152,001 |
| 2021-08-31 | $7.05 | $7.10 | $6.94 | $7.08 | $7.08 | 233,720 |
| 2021-08-30 | $7.15 | $7.18 | $7.04 | $7.05 | $7.05 | 374,988 |
| 2021-08-27 | $7.17 | $7.18 | $7.11 | $7.12 | $7.12 | 122,057 |
| 2021-08-26 | $7.08 | $7.17 | $7.08 | $7.17 | $7.17 | 151,834 |
| 2021-08-25 | $7.04 | $7.10 | $7.00 | $7.06 | $7.06 | 197,688 |
| 2021-08-24 | $7.10 | $7.17 | $7.05 | $7.11 | $7.11 | 136,499 |
| 2021-08-23 | $7.19 | $7.22 | $7.10 | $7.15 | $7.15 | 208,839 |
| 2021-08-20 | $7.16 | $7.18 | $7.02 | $7.08 | $7.08 | 210,897 |
| 2021-08-19 | $7.17 | $7.23 | $7.08 | $7.18 | $7.18 | 337,207 |
| 2021-08-18 | $7.25 | $7.29 | $7.20 | $7.25 | $7.25 | 225,149 |
| 2021-08-17 | $7.31 | $7.35 | $7.22 | $7.23 | $7.23 | 513,581 |
| 2021-08-16 | $7.48 | $7.52 | $7.41 | $7.48 | $7.48 | 182,217 |
| 2021-08-13 | $7.46 | $7.53 | $7.42 | $7.44 | $7.44 | 435,364 |
| 2021-08-12 | $7.18 | $7.44 | $7.18 | $7.35 | $7.35 | 562,854 |
| 2021-08-11 | $7.17 | $7.22 | $7.12 | $7.15 | $7.15 | 139,692 |
| 2021-08-10 | $7.12 | $7.21 | $7.09 | $7.19 | $7.19 | 149,004 |
| 2021-08-09 | $7.07 | $7.11 | $7.03 | $7.08 | $7.08 | 152,102 |
| 2021-08-06 | $7.10 | $7.15 | $7.08 | $7.13 | $7.13 | 171,110 |
| 2021-08-05 | $7.09 | $7.15 | $7.02 | $7.04 | $7.04 | 166,640 |
| 2021-08-04 | $7.14 | $7.23 | $7.04 | $7.07 | $7.07 | 150,820 |
| 2021-08-03 | $7.07 | $7.20 | $7.05 | $7.10 | $7.10 | 177,912 |
| 2021-08-02 | $7.03 | $7.18 | $7.03 | $7.18 | $7.18 | 577,770 |
| 2021-07-30 | $6.88 | $6.98 | $6.82 | $6.91 | $6.91 | 162,551 |
| 2021-07-29 | $6.84 | $6.94 | $6.84 | $6.94 | $6.94 | 208,130 |
| 2021-07-28 | $6.80 | $6.86 | $6.79 | $6.82 | $6.82 | 198,883 |
| 2021-07-27 | $6.71 | $6.82 | $6.66 | $6.66 | $6.66 | 196,187 |
| 2021-07-26 | $6.67 | $6.74 | $6.62 | $6.70 | $6.70 | 141,917 |
| 2021-07-23 | $6.82 | $6.87 | $6.70 | $6.71 | $6.71 | 148,403 |
| 2021-07-22 | $6.83 | $6.86 | $6.74 | $6.82 | $6.82 | 191,799 |
| 2021-07-21 | $6.96 | $7.00 | $6.89 | $6.98 | $6.98 | 202,534 |
| 2021-07-20 | $7.00 | $7.05 | $6.88 | $6.91 | $6.91 | 344,621 |
| 2021-07-19 | $6.90 | $6.95 | $6.85 | $6.91 | $6.91 | 562,128 |
| 2021-07-16 | $6.79 | $6.87 | $6.74 | $6.83 | $6.83 | 643,482 |
| 2021-07-15 | $6.55 | $6.67 | $6.53 | $6.66 | $6.66 | 387,410 |
| 2021-07-14 | $6.42 | $6.55 | $6.42 | $6.53 | $6.53 | 346,202 |
| 2021-07-13 | $6.36 | $6.43 | $6.31 | $6.34 | $6.34 | 382,491 |
| 2021-07-12 | $6.16 | $6.43 | $6.13 | $6.40 | $6.40 | 634,446 |
| 2021-07-09 | $6.20 | $6.22 | $6.13 | $6.17 | $6.17 | 390,626 |
| 2021-07-08 | $6.24 | $6.26 | $6.19 | $6.22 | $6.22 | 298,059 |
| 2021-07-07 | $6.29 | $6.29 | $6.18 | $6.25 | $6.25 | 335,559 |
| 2021-07-06 | $6.55 | $6.55 | $6.17 | $6.24 | $6.24 | 1,140,777 |
| 2021-07-02 | $6.65 | $6.66 | $6.48 | $6.52 | $6.52 | 380,118 |
| 2021-07-01 | $6.80 | $6.86 | $6.63 | $6.64 | $6.64 | 415,595 |
| 2021-06-30 | $6.43 | $6.77 | $6.33 | $6.77 | $6.77 | 705,409 |
| 2021-06-29 | $6.53 | $6.60 | $6.42 | $6.44 | $6.44 | 993,066 |
| 2021-06-28 | $6.48 | $6.55 | $6.46 | $6.47 | $6.47 | 222,356 |
| 2021-06-25 | $6.50 | $6.50 | $6.35 | $6.36 | $6.36 | 450,352 |
| 2021-06-24 | $6.50 | $6.52 | $6.41 | $6.47 | $6.47 | 347,750 |
| 2021-06-23 | $6.55 | $6.65 | $6.53 | $6.58 | $6.58 | 236,754 |
| 2021-06-22 | $6.63 | $6.63 | $6.50 | $6.52 | $6.52 | 191,358 |
| 2021-06-21 | $6.49 | $6.68 | $6.43 | $6.60 | $6.60 | 339,544 |
| 2021-06-18 | $6.50 | $6.65 | $6.40 | $6.60 | $6.60 | 442,834 |
| 2021-06-17 | $6.50 | $6.57 | $6.36 | $6.38 | $6.38 | 721,964 |
| 2021-06-16 | $6.64 | $6.69 | $6.60 | $6.62 | $6.62 | 327,300 |
| 2021-06-15 | $6.55 | $6.63 | $6.51 | $6.59 | $6.59 | 545,656 |
| 2021-06-14 | $6.57 | $6.77 | $6.55 | $6.71 | $6.71 | 548,092 |
| 2021-06-11 | $6.75 | $6.84 | $6.69 | $6.80 | $6.80 | 395,272 |
| 2021-06-10 | $6.80 | $6.88 | $6.76 | $6.82 | $6.82 | 339,835 |
| 2021-06-09 | $6.81 | $6.87 | $6.76 | $6.83 | $6.83 | 312,836 |
| 2021-06-08 | $6.92 | $6.99 | $6.85 | $6.90 | $6.90 | 262,815 |
| 2021-06-07 | $6.99 | $7.00 | $6.84 | $6.86 | $6.86 | 406,768 |
| 2021-06-04 | $6.80 | $6.89 | $6.78 | $6.86 | $6.86 | 293,505 |
| 2021-06-03 | $6.91 | $6.93 | $6.69 | $6.75 | $6.75 | 317,509 |
| 2021-06-02 | $6.90 | $6.94 | $6.79 | $6.86 | $6.86 | 422,690 |
| 2021-06-01 | $6.78 | $6.92 | $6.77 | $6.85 | $6.85 | 677,008 |
| 2021-05-28 | $6.61 | $6.67 | $6.56 | $6.60 | $6.60 | 333,597 |
| 2021-05-27 | $6.53 | $6.73 | $6.51 | $6.68 | $6.68 | 932,565 |
| 2021-05-26 | $6.45 | $6.47 | $6.33 | $6.44 | $6.44 | 591,703 |
| 2021-05-25 | $6.56 | $6.56 | $6.39 | $6.49 | $6.49 | 455,527 |
| 2021-05-24 | $6.50 | $6.57 | $6.43 | $6.54 | $6.54 | 617,340 |
| 2021-05-21 | $6.60 | $6.65 | $6.56 | $6.62 | $6.62 | 331,499 |
| 2021-05-20 | $6.63 | $6.75 | $6.61 | $6.64 | $6.64 | 385,415 |
| 2021-05-19 | $6.65 | $6.72 | $6.57 | $6.66 | $6.66 | 771,373 |
| 2021-05-18 | $6.83 | $6.95 | $6.75 | $6.80 | $6.80 | 483,521 |
| 2021-05-17 | $6.77 | $6.83 | $6.72 | $6.80 | $6.80 | 455,045 |
| 2021-05-14 | $6.95 | $7.00 | $6.80 | $6.83 | $6.83 | 538,483 |
| 2021-05-13 | $6.96 | $7.01 | $6.71 | $6.85 | $6.85 | 1,392,675 |
| 2021-05-12 | $7.15 | $7.17 | $7.02 | $7.08 | $7.08 | 712,342 |
| 2021-05-11 | $7.09 | $7.25 | $7.09 | $7.19 | $7.19 | 541,101 |
| 2021-05-10 | $7.23 | $7.25 | $7.05 | $7.06 | $7.06 | 974,579 |
| 2021-05-07 | $7.38 | $7.42 | $7.21 | $7.36 | $7.36 | 688,443 |
| 2021-05-06 | $7.14 | $7.32 | $7.09 | $7.32 | $7.32 | 559,413 |
| 2021-05-05 | $7.00 | $7.20 | $7.00 | $7.18 | $7.18 | 426,100 |
| 2021-05-04 | $6.98 | $7.08 | $6.96 | $7.03 | $7.03 | 487,160 |
| 2021-05-03 | $7.20 | $7.20 | $6.90 | $6.98 | $6.98 | 679,916 |
| 2021-04-30 | $6.94 | $7.10 | $6.91 | $7.10 | $7.10 | 253,349 |
| 2021-04-29 | $6.95 | $7.07 | $6.89 | $7.05 | $7.05 | 395,694 |
| 2021-04-28 | $6.94 | $7.15 | $6.92 | $6.92 | $6.92 | 1,077,222 |
| 2021-04-27 | $7.19 | $7.27 | $7.04 | $7.09 | $7.09 | 869,578 |
| 2021-04-26 | $7.06 | $7.20 | $7.00 | $7.14 | $7.14 | 948,640 |
| 2021-04-23 | $6.84 | $6.93 | $6.81 | $6.90 | $6.90 | 377,188 |
| 2021-04-22 | $6.59 | $6.93 | $6.54 | $6.88 | $6.88 | 1,014,816 |
| 2021-04-21 | $6.48 | $6.59 | $6.41 | $6.56 | $6.56 | 399,320 |
| 2021-04-20 | $6.40 | $6.58 | $6.38 | $6.43 | $6.43 | 648,787 |
| 2021-04-19 | $6.38 | $6.39 | $6.33 | $6.34 | $6.34 | 239,450 |
| 2021-04-16 | $6.40 | $6.41 | $6.31 | $6.37 | $6.37 | 216,381 |
| 2021-04-15 | $6.34 | $6.39 | $6.23 | $6.35 | $6.35 | 615,095 |
| 2021-04-14 | $6.21 | $6.38 | $6.21 | $6.31 | $6.31 | 553,818 |
| 2021-04-13 | $6.17 | $6.21 | $6.15 | $6.17 | $6.17 | 169,313 |
| 2021-04-12 | $6.19 | $6.19 | $6.08 | $6.12 | $6.12 | 374,616 |
| 2021-04-09 | $6.15 | $6.26 | $6.15 | $6.22 | $6.22 | 728,100 |
| 2021-04-08 | $6.08 | $6.14 | $6.05 | $6.14 | $6.14 | 473,092 |
| 2021-04-07 | $5.96 | $6.02 | $5.93 | $6.00 | $6.00 | 102,016 |
| 2021-04-06 | $5.98 | $6.04 | $5.95 | $5.97 | $5.97 | 221,809 |
| 2021-04-05 | $5.95 | $6.04 | $5.95 | $5.98 | $5.98 | 297,426 |
| 2021-04-01 | $5.96 | $5.98 | $5.86 | $5.92 | $5.92 | 505,331 |
| 2021-03-31 | $5.82 | $6.09 | $5.76 | $6.01 | $6.01 | 684,193 |
| 2021-03-30 | $5.92 | $5.92 | $5.81 | $5.82 | $5.82 | 314,677 |
| 2021-03-29 | $5.91 | $5.95 | $5.85 | $5.94 | $5.94 | 293,809 |
| 2021-03-26 | $5.89 | $5.97 | $5.89 | $5.93 | $5.93 | 168,627 |
| 2021-03-25 | $5.95 | $5.95 | $5.87 | $5.89 | $5.89 | 407,971 |
| 2021-03-24 | $6.05 | $6.06 | $5.99 | $6.00 | $6.00 | 282,579 |
| 2021-03-23 | $5.99 | $6.14 | $5.95 | $6.06 | $6.06 | 278,184 |
| 2021-03-22 | $6.00 | $6.04 | $5.96 | $6.02 | $6.02 | 279,469 |
| 2021-03-19 | $6.03 | $6.06 | $5.98 | $6.00 | $6.00 | 304,011 |
| 2021-03-18 | $6.08 | $6.09 | $5.86 | $6.01 | $6.01 | 1,229,833 |
| 2021-03-17 | $6.15 | $6.18 | $6.12 | $6.14 | $6.14 | 210,958 |
| 2021-03-16 | $6.12 | $6.18 | $6.06 | $6.17 | $6.17 | 475,485 |
| 2021-03-15 | $6.14 | $6.20 | $6.12 | $6.17 | $6.17 | 263,025 |
| 2021-03-12 | $6.20 | $6.20 | $6.15 | $6.16 | $6.16 | 157,982 |
| 2021-03-11 | $6.22 | $6.22 | $6.15 | $6.20 | $6.20 | 400,870 |
| 2021-03-10 | $6.19 | $6.27 | $6.16 | $6.27 | $6.27 | 584,173 |
| 2021-03-09 | $6.24 | $6.32 | $6.23 | $6.30 | $6.30 | 296,288 |
| 2021-03-08 | $6.29 | $6.30 | $6.15 | $6.22 | $6.22 | 503,482 |
| 2021-03-05 | $6.21 | $6.31 | $6.19 | $6.29 | $6.29 | 271,611 |
| 2021-03-04 | $6.25 | $6.33 | $6.21 | $6.23 | $6.23 | 395,670 |
| 2021-03-03 | $6.30 | $6.30 | $6.23 | $6.28 | $6.28 | 268,317 |
| 2021-03-02 | $6.28 | $6.39 | $6.28 | $6.36 | $6.36 | 258,377 |
| 2021-03-01 | $6.35 | $6.35 | $6.22 | $6.23 | $6.23 | 281,857 |
| 2021-02-26 | $6.32 | $6.37 | $6.29 | $6.29 | $6.29 | 432,756 |
| 2021-02-25 | $6.46 | $6.48 | $6.37 | $6.45 | $6.45 | 464,152 |
| 2021-02-24 | $6.42 | $6.55 | $6.42 | $6.50 | $6.50 | 435,164 |
| 2021-02-23 | $6.40 | $6.42 | $6.33 | $6.42 | $6.42 | 329,853 |
| 2021-02-22 | $6.30 | $6.41 | $6.30 | $6.40 | $6.40 | 539,673 |
| 2021-02-19 | $6.36 | $6.39 | $6.24 | $6.30 | $6.30 | 1,261,263 |
| 2021-02-18 | $6.28 | $6.38 | $6.25 | $6.36 | $6.36 | 639,263 |
| 2021-02-17 | $6.24 | $6.24 | $6.15 | $6.20 | $6.20 | 482,341 |
| 2021-02-16 | $6.22 | $6.35 | $6.20 | $6.35 | $6.35 | 559,072 |
| 2021-02-12 | $6.14 | $6.20 | $6.14 | $6.16 | $6.16 | 221,420 |
| 2021-02-11 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 197,659 |
| 2021-02-10 | $6.19 | $6.19 | $6.07 | $6.14 | $6.14 | 892,092 |
| 2021-02-09 | $6.26 | $6.32 | $6.16 | $6.27 | $6.27 | 505,599 |
| 2021-02-08 | $6.25 | $6.31 | $6.23 | $6.30 | $6.30 | 965,570 |
| 2021-02-05 | $6.22 | $6.23 | $6.15 | $6.20 | $6.20 | 1,073,878 |
| 2021-02-04 | $6.20 | $6.20 | $6.10 | $6.14 | $6.14 | 298,290 |
| 2021-02-03 | $6.12 | $6.21 | $6.02 | $6.20 | $6.20 | 635,822 |
| 2021-02-02 | $6.13 | $6.19 | $6.12 | $6.18 | $6.18 | 394,630 |
| 2021-02-01 | $6.25 | $6.26 | $6.15 | $6.22 | $6.22 | 569,989 |
| 2021-01-29 | $6.21 | $6.32 | $6.16 | $6.30 | $6.30 | 406,669 |
| 2021-01-28 | $6.25 | $6.32 | $6.16 | $6.17 | $6.17 | 280,354 |
| 2021-01-27 | $6.35 | $6.36 | $6.22 | $6.25 | $6.25 | 445,275 |
| 2021-01-26 | $6.24 | $6.34 | $6.23 | $6.32 | $6.32 | 312,125 |
| 2021-01-25 | $6.10 | $6.22 | $6.08 | $6.19 | $6.19 | 583,232 |
| 2021-01-22 | $6.20 | $6.23 | $6.08 | $6.10 | $6.10 | 684,726 |
| 2021-01-21 | $6.39 | $6.40 | $6.31 | $6.32 | $6.32 | 382,060 |
| 2021-01-20 | $6.33 | $6.44 | $6.30 | $6.36 | $6.36 | 556,856 |
| 2021-01-19 | $6.50 | $6.54 | $6.42 | $6.46 | $6.46 | 829,685 |
| 2021-01-15 | $6.46 | $6.50 | $6.37 | $6.44 | $6.44 | 622,317 |
| 2021-01-14 | $6.32 | $6.44 | $6.31 | $6.42 | $6.42 | 434,424 |
| 2021-01-13 | $6.42 | $6.42 | $6.30 | $6.33 | $6.33 | 493,690 |
| 2021-01-12 | $6.21 | $6.41 | $6.20 | $6.40 | $6.40 | 1,207,568 |
| 2021-01-11 | $6.21 | $6.22 | $6.13 | $6.15 | $6.15 | 358,538 |
| 2021-01-08 | $6.22 | $6.22 | $6.12 | $6.19 | $6.19 | 596,948 |
| 2021-01-07 | $6.19 | $6.23 | $6.17 | $6.23 | $6.23 | 726,733 |
| 2021-01-06 | $6.29 | $6.30 | $6.21 | $6.26 | $6.26 | 377,277 |
| 2021-01-05 | $6.21 | $6.34 | $6.21 | $6.27 | $6.27 | 425,614 |
| 2021-01-04 | $6.19 | $6.21 | $6.10 | $6.17 | $6.17 | 742,662 |
| 2020-12-31 | $6.14 | $6.19 | $6.10 | $6.19 | $6.19 | 431,640 |
| 2020-12-30 | $6.00 | $6.17 | $6.00 | $6.14 | $6.14 | 512,133 |
| 2020-12-29 | $5.97 | $6.02 | $5.96 | $6.00 | $6.00 | 340,666 |
| 2020-12-28 | $6.00 | $6.00 | $5.88 | $5.94 | $5.94 | 365,142 |
| 2020-12-24 | $6.05 | $6.05 | $6.00 | $6.04 | $6.04 | 102,313 |
| 2020-12-23 | $6.00 | $6.08 | $6.00 | $6.06 | $6.06 | 605,474 |
| 2020-12-22 | $5.88 | $5.98 | $5.88 | $5.95 | $5.95 | 348,679 |
| 2020-12-21 | $5.87 | $5.94 | $5.80 | $5.92 | $5.92 | 275,098 |
| 2020-12-18 | $5.90 | $5.92 | $5.87 | $5.90 | $5.90 | 353,437 |
| 2020-12-17 | $5.86 | $5.92 | $5.85 | $5.90 | $5.90 | 267,649 |
| 2020-12-16 | $5.84 | $5.84 | $5.75 | $5.80 | $5.80 | 172,256 |
| 2020-12-15 | $5.85 | $5.89 | $5.82 | $5.84 | $5.84 | 161,086 |
| 2020-12-14 | $5.90 | $5.90 | $5.80 | $5.81 | $5.81 | 230,910 |
| 2020-12-11 | $5.82 | $5.98 | $5.82 | $5.96 | $5.96 | 396,428 |
| 2020-12-10 | $5.74 | $5.82 | $5.73 | $5.81 | $5.81 | 373,978 |
| 2020-12-09 | $5.59 | $5.69 | $5.58 | $5.68 | $5.68 | 333,500 |
| 2020-12-08 | $5.61 | $5.64 | $5.56 | $5.58 | $5.58 | 549,945 |
| 2020-12-07 | $5.59 | $5.67 | $5.54 | $5.63 | $5.63 | 477,103 |
| 2020-12-04 | $5.66 | $5.69 | $5.62 | $5.63 | $5.63 | 350,179 |
| 2020-12-03 | $5.71 | $5.72 | $5.67 | $5.70 | $5.70 | 268,047 |
| 2020-12-02 | $5.65 | $5.78 | $5.65 | $5.75 | $5.75 | 347,985 |
| 2020-12-01 | $5.72 | $5.73 | $5.63 | $5.64 | $5.64 | 519,926 |
| 2020-11-30 | $5.87 | $5.87 | $5.72 | $5.72 | $5.72 | 487,801 |
| 2020-11-27 | $5.82 | $5.92 | $5.82 | $5.91 | $5.91 | 198,547 |
| 2020-11-25 | $6.00 | $6.00 | $5.80 | $5.82 | $5.82 | 429,524 |
| 2020-11-24 | $5.87 | $6.00 | $5.85 | $6.00 | $6.00 | 407,287 |
| 2020-11-23 | $5.91 | $5.93 | $5.87 | $5.88 | $5.88 | 199,474 |
| 2020-11-20 | $5.88 | $5.89 | $5.82 | $5.84 | $5.84 | 501,725 |
| 2020-11-19 | $5.89 | $5.91 | $5.84 | $5.86 | $5.86 | 185,146 |
| 2020-11-18 | $5.90 | $5.95 | $5.90 | $5.92 | $5.92 | 441,206 |
| 2020-11-17 | $5.93 | $5.93 | $5.87 | $5.89 | $5.89 | 376,933 |
| 2020-11-16 | $5.87 | $5.93 | $5.81 | $5.93 | $5.93 | 251,666 |
| 2020-11-13 | $5.82 | $5.91 | $5.80 | $5.87 | $5.87 | 357,733 |
| 2020-11-12 | $5.86 | $5.88 | $5.82 | $5.83 | $5.83 | 496,115 |
| 2020-11-11 | $6.01 | $6.01 | $5.88 | $5.91 | $5.91 | 535,513 |
| 2020-11-10 | $5.91 | $6.02 | $5.91 | $6.00 | $6.00 | 317,156 |
| 2020-11-09 | $5.92 | $5.95 | $5.89 | $5.89 | $5.89 | 316,321 |
| 2020-11-06 | $5.96 | $6.00 | $5.92 | $5.92 | $5.92 | 207,697 |
| 2020-11-05 | $6.03 | $6.08 | $5.93 | $5.96 | $5.96 | 566,240 |
| 2020-11-04 | $5.90 | $5.92 | $5.84 | $5.90 | $5.90 | 416,431 |
| 2020-11-03 | $5.91 | $5.92 | $5.86 | $5.90 | $5.90 | 335,757 |
| 2020-11-02 | $5.79 | $5.89 | $5.78 | $5.88 | $5.88 | 334,938 |
| 2020-10-30 | $5.87 | $5.87 | $5.78 | $5.81 | $5.81 | 370,769 |
| 2020-10-29 | $5.81 | $5.87 | $5.80 | $5.82 | $5.82 | 812,817 |
| 2020-10-28 | $5.85 | $5.90 | $5.82 | $5.88 | $5.88 | 633,750 |
| 2020-10-27 | $6.00 | $6.05 | $5.95 | $5.96 | $5.96 | 438,507 |
| 2020-10-26 | $6.09 | $6.09 | $5.97 | $6.00 | $6.00 | 625,656 |
| 2020-10-23 | $6.09 | $6.14 | $6.07 | $6.14 | $6.14 | 285,956 |
| 2020-10-22 | $6.07 | $6.11 | $6.03 | $6.03 | $6.03 | 494,154 |
| 2020-10-21 | $6.13 | $6.16 | $6.10 | $6.12 | $6.12 | 1,108,266 |
| 2020-10-20 | $6.08 | $6.13 | $6.05 | $6.12 | $6.12 | 1,519,415 |
| 2020-10-19 | $6.06 | $6.08 | $5.97 | $6.03 | $6.03 | 329,548 |
| 2020-10-16 | $6.01 | $6.05 | $5.95 | $6.00 | $6.00 | 626,347 |
| 2020-10-15 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 856,014 |
| 2020-10-14 | $5.85 | $5.87 | $5.76 | $5.83 | $5.83 | 164,033 |
| 2020-10-13 | $5.85 | $5.86 | $5.79 | $5.82 | $5.82 | 152,009 |
| 2020-10-12 | $5.83 | $5.85 | $5.76 | $5.85 | $5.85 | 377,049 |
| 2020-10-09 | $5.85 | $5.91 | $5.78 | $5.83 | $5.83 | 316,528 |
| 2020-10-08 | $5.99 | $6.00 | $5.82 | $5.83 | $5.83 | 497,702 |
| 2020-10-07 | $5.87 | $5.97 | $5.87 | $5.94 | $5.94 | 196,300 |
| 2020-10-06 | $5.76 | $5.91 | $5.76 | $5.81 | $5.81 | 307,850 |
| 2020-10-05 | $5.68 | $5.78 | $5.68 | $5.77 | $5.77 | 166,230 |
| 2020-10-02 | $5.59 | $5.69 | $5.59 | $5.68 | $5.68 | 103,745 |
| 2020-10-01 | $5.72 | $5.72 | $5.64 | $5.66 | $5.66 | 193,904 |
| 2020-09-30 | $5.52 | $5.79 | $5.52 | $5.71 | $5.71 | 327,652 |
| 2020-09-29 | $5.49 | $5.51 | $5.45 | $5.49 | $5.49 | 139,837 |
| 2020-09-28 | $5.42 | $5.50 | $5.38 | $5.49 | $5.49 | 125,361 |
| 2020-09-25 | $5.45 | $5.47 | $5.43 | $5.44 | $5.44 | 114,933 |
| 2020-09-24 | $5.42 | $5.53 | $5.40 | $5.49 | $5.49 | 243,966 |
| 2020-09-23 | $5.53 | $5.56 | $5.46 | $5.47 | $5.47 | 293,853 |
| 2020-09-22 | $5.57 | $5.65 | $5.55 | $5.57 | $5.57 | 213,645 |
| 2020-09-21 | $5.70 | $5.70 | $5.50 | $5.55 | $5.55 | 494,939 |
| 2020-09-18 | $5.58 | $5.75 | $5.55 | $5.75 | $5.75 | 506,088 |
| 2020-09-17 | $5.40 | $5.57 | $5.40 | $5.57 | $5.57 | 375,679 |
| 2020-09-16 | $5.37 | $5.44 | $5.37 | $5.42 | $5.42 | 243,125 |
| 2020-09-15 | $5.44 | $5.44 | $5.36 | $5.39 | $5.39 | 416,961 |
| 2020-09-14 | $5.46 | $5.49 | $5.42 | $5.49 | $5.49 | 205,600 |
| 2020-09-11 | $5.52 | $5.53 | $5.43 | $5.45 | $5.45 | 241,417 |
| 2020-09-10 | $5.52 | $5.57 | $5.48 | $5.49 | $5.49 | 197,088 |
| 2020-09-09 | $5.46 | $5.51 | $5.44 | $5.45 | $5.45 | 182,479 |
| 2020-09-08 | $5.45 | $5.48 | $5.44 | $5.46 | $5.46 | 328,629 |
| 2020-09-04 | $5.53 | $5.55 | $5.46 | $5.53 | $5.53 | 210,212 |
| 2020-09-03 | $5.60 | $5.60 | $5.50 | $5.53 | $5.53 | 404,682 |
| 2020-09-02 | $5.64 | $5.64 | $5.55 | $5.59 | $5.59 | 444,506 |
| 2020-09-01 | $5.55 | $5.67 | $5.53 | $5.63 | $5.63 | 324,463 |
| 2020-08-31 | $5.57 | $5.59 | $5.51 | $5.52 | $5.52 | 278,418 |
| 2020-08-28 | $5.53 | $5.54 | $5.49 | $5.51 | $5.51 | 377,156 |
| 2020-08-27 | $5.46 | $5.54 | $5.44 | $5.53 | $5.53 | 340,330 |
| 2020-08-26 | $5.37 | $5.42 | $5.33 | $5.42 | $5.42 | 144,351 |
| 2020-08-25 | $5.33 | $5.43 | $5.32 | $5.38 | $5.38 | 366,335 |
| 2020-08-24 | $5.40 | $5.40 | $5.27 | $5.31 | $5.31 | 273,600 |
| 2020-08-21 | $5.32 | $5.37 | $5.27 | $5.35 | $5.35 | 353,233 |
| 2020-08-20 | $5.29 | $5.32 | $5.22 | $5.32 | $5.32 | 174,784 |
| 2020-08-19 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 79,216 |
| 2020-08-18 | $5.28 | $5.28 | $5.18 | $5.23 | $5.23 | 267,985 |
| 2020-08-17 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 657,830 |
| 2020-08-14 | $5.13 | $5.20 | $5.12 | $5.14 | $5.14 | 323,247 |
| 2020-08-13 | $5.05 | $5.14 | $5.04 | $5.11 | $5.11 | 454,919 |
| 2020-08-12 | $5.07 | $5.09 | $5.02 | $5.05 | $5.05 | 133,741 |
| 2020-08-11 | $5.09 | $5.12 | $5.06 | $5.06 | $5.06 | 272,142 |
| 2020-08-10 | $5.07 | $5.09 | $5.04 | $5.05 | $5.05 | 135,436 |
| 2020-08-07 | $5.11 | $5.11 | $5.04 | $5.07 | $5.07 | 171,665 |
| 2020-08-06 | $5.21 | $5.24 | $5.13 | $5.14 | $5.14 | 288,274 |
| 2020-08-05 | $5.24 | $5.25 | $5.18 | $5.22 | $5.22 | 203,408 |
| 2020-08-04 | $5.29 | $5.29 | $5.20 | $5.21 | $5.21 | 370,077 |
| 2020-08-03 | $5.37 | $5.37 | $5.27 | $5.32 | $5.32 | 340,164 |
| 2020-07-31 | $5.39 | $5.43 | $5.38 | $5.41 | $5.41 | 131,038 |
| 2020-07-30 | $5.35 | $5.40 | $5.35 | $5.36 | $5.36 | 166,685 |
| 2020-07-29 | $5.35 | $5.40 | $5.35 | $5.39 | $5.39 | 82,884 |
| 2020-07-28 | $5.36 | $5.36 | $5.28 | $5.32 | $5.32 | 53,385 |
| 2020-07-27 | $5.46 | $5.46 | $5.35 | $5.35 | $5.35 | 154,027 |
| 2020-07-24 | $5.39 | $5.47 | $5.39 | $5.46 | $5.46 | 152,675 |
| 2020-07-23 | $5.39 | $5.39 | $5.33 | $5.35 | $5.35 | 132,619 |
| 2020-07-22 | $5.38 | $5.42 | $5.34 | $5.40 | $5.40 | 132,381 |
| 2020-07-21 | $5.35 | $5.38 | $5.30 | $5.34 | $5.34 | 61,232 |
| 2020-07-20 | $5.37 | $5.37 | $5.26 | $5.29 | $5.29 | 183,634 |
| 2020-07-17 | $5.42 | $5.44 | $5.38 | $5.39 | $5.39 | 95,200 |
| 2020-07-16 | $5.50 | $5.51 | $5.39 | $5.41 | $5.41 | 168,800 |
| 2020-07-15 | $5.35 | $5.52 | $5.35 | $5.52 | $5.52 | 194,500 |
| 2020-07-14 | $5.34 | $5.39 | $5.34 | $5.34 | $5.34 | 40,500 |
| 2020-07-13 | $5.40 | $5.41 | $5.30 | $5.31 | $5.31 | 162,700 |
| 2020-07-10 | $5.30 | $5.43 | $5.29 | $5.41 | $5.41 | 187,700 |
| 2020-07-09 | $5.29 | $5.38 | $5.25 | $5.32 | $5.32 | 226,600 |
| 2020-07-08 | $5.06 | $5.27 | $5.06 | $5.27 | $5.27 | 227,900 |
| 2020-07-07 | $5.02 | $5.10 | $5.02 | $5.05 | $5.05 | 76,100 |
| 2020-07-06 | $5.06 | $5.08 | $5.01 | $5.05 | $5.05 | 170,000 |
| 2020-07-02 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 155,200 |
| 2020-07-01 | $5.09 | $5.11 | $5.01 | $5.11 | $5.11 | 175,300 |
| 2020-06-30 | $5.03 | $5.10 | $4.97 | $5.06 | $5.06 | 275,800 |
| 2020-06-29 | $4.93 | $5.03 | $4.91 | $4.99 | $4.99 | 203,200 |
| 2020-06-26 | $4.99 | $4.99 | $4.85 | $4.86 | $4.86 | 261,410 |
| 2020-06-25 | $4.98 | $5.02 | $4.96 | $5.00 | $5.00 | 59,217 |
| 2020-06-24 | $5.03 | $5.05 | $4.99 | $5.00 | $5.00 | 168,842 |
| 2020-06-23 | $5.03 | $5.06 | $5.00 | $5.05 | $5.05 | 181,986 |
| 2020-06-22 | $5.01 | $5.05 | $4.97 | $5.05 | $5.05 | 154,683 |
| 2020-06-19 | $5.04 | $5.04 | $4.97 | $5.01 | $5.01 | 118,679 |
| 2020-06-18 | $5.08 | $5.08 | $5.01 | $5.02 | $5.02 | 122,867 |
| 2020-06-17 | $5.12 | $5.12 | $5.06 | $5.08 | $5.08 | 64,834 |
| 2020-06-16 | $5.20 | $5.20 | $5.10 | $5.12 | $5.12 | 176,459 |
| 2020-06-15 | $5.18 | $5.22 | $5.16 | $5.19 | $5.19 | 54,192 |
| 2020-06-12 | $5.16 | $5.21 | $5.16 | $5.21 | $5.21 | 45,398 |
| 2020-06-11 | $5.22 | $5.23 | $5.17 | $5.17 | $5.17 | 142,411 |
| 2020-06-10 | $5.26 | $5.30 | $5.22 | $5.23 | $5.23 | 28,578 |
| 2020-06-09 | $5.26 | $5.26 | $5.20 | $5.22 | $5.22 | 157,962 |
| 2020-06-08 | $5.32 | $5.32 | $5.27 | $5.29 | $5.29 | 102,950 |
| 2020-06-05 | $5.40 | $5.40 | $5.30 | $5.33 | $5.33 | 174,645 |
| 2020-06-04 | $5.31 | $5.45 | $5.31 | $5.41 | $5.41 | 184,165 |
| 2020-06-03 | $5.30 | $5.32 | $5.26 | $5.26 | $5.26 | 65,880 |
| 2020-06-02 | $5.30 | $5.30 | $5.24 | $5.26 | $5.26 | 70,048 |
| 2020-06-01 | $5.29 | $5.33 | $5.25 | $5.31 | $5.31 | 84,874 |
| 2020-05-29 | $5.30 | $5.36 | $5.27 | $5.35 | $5.35 | 115,088 |
| 2020-05-28 | $5.16 | $5.32 | $5.16 | $5.27 | $5.27 | 147,811 |
| 2020-05-27 | $5.25 | $5.25 | $5.16 | $5.19 | $5.19 | 109,059 |
| 2020-05-26 | $5.20 | $5.25 | $5.20 | $5.21 | $5.21 | 46,677 |
| 2020-05-22 | $5.22 | $5.25 | $5.18 | $5.22 | $5.22 | 38,935 |
| 2020-05-21 | $5.27 | $5.34 | $5.24 | $5.30 | $5.30 | 74,034 |
| 2020-05-20 | $5.16 | $5.27 | $5.15 | $5.27 | $5.27 | 95,302 |
| 2020-05-19 | $5.17 | $5.17 | $5.12 | $5.13 | $5.13 | 79,296 |
| 2020-05-18 | $5.15 | $5.15 | $5.10 | $5.12 | $5.12 | 103,271 |
| 2020-05-15 | $5.20 | $5.21 | $5.12 | $5.17 | $5.17 | 115,800 |
| 2020-05-14 | $5.15 | $5.20 | $5.11 | $5.19 | $5.19 | 53,988 |
| 2020-05-13 | $5.22 | $5.24 | $5.16 | $5.16 | $5.16 | 124,785 |
| 2020-05-12 | $5.30 | $5.31 | $5.23 | $5.26 | $5.26 | 73,268 |
| 2020-05-11 | $5.36 | $5.37 | $5.29 | $5.29 | $5.29 | 70,485 |
| 2020-05-08 | $5.31 | $5.38 | $5.31 | $5.37 | $5.37 | 60,480 |
| 2020-05-07 | $5.33 | $5.38 | $5.31 | $5.34 | $5.34 | 153,395 |
| 2020-05-06 | $5.34 | $5.34 | $5.26 | $5.27 | $5.27 | 42,849 |
| 2020-05-05 | $5.34 | $5.35 | $5.28 | $5.35 | $5.35 | 99,028 |
| 2020-05-04 | $5.31 | $5.32 | $5.21 | $5.31 | $5.31 | 169,472 |
| 2020-05-01 | $5.35 | $5.36 | $5.26 | $5.31 | $5.31 | 90,393 |
| 2020-04-30 | $5.25 | $5.39 | $5.23 | $5.36 | $5.36 | 116,913 |
| 2020-04-29 | $5.40 | $5.40 | $5.22 | $5.30 | $5.30 | 181,285 |
| 2020-04-28 | $5.46 | $5.46 | $5.37 | $5.41 | $5.41 | 55,345 |
| 2020-04-27 | $5.38 | $5.44 | $5.34 | $5.36 | $5.36 | 122,253 |
| 2020-04-24 | $5.60 | $5.60 | $5.42 | $5.46 | $5.46 | 123,643 |
| 2020-04-23 | $5.68 | $5.68 | $5.54 | $5.58 | $5.58 | 90,444 |
| 2020-04-22 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 76,128 |
| 2020-04-21 | $5.53 | $5.65 | $5.53 | $5.59 | $5.59 | 113,423 |
| 2020-04-20 | $5.68 | $5.75 | $5.56 | $5.60 | $5.60 | 268,014 |
| 2020-04-17 | $5.49 | $5.52 | $5.40 | $5.51 | $5.51 | 105,482 |
| 2020-04-16 | $5.58 | $5.58 | $5.48 | $5.49 | $5.49 | 129,039 |
| 2020-04-15 | $5.60 | $5.60 | $5.50 | $5.58 | $5.58 | 169,040 |
| 2020-04-14 | $5.77 | $5.77 | $5.65 | $5.68 | $5.68 | 270,575 |
| 2020-04-13 | $5.75 | $5.79 | $5.71 | $5.77 | $5.77 | 161,422 |
| 2020-04-09 | $5.71 | $5.74 | $5.67 | $5.72 | $5.72 | 192,970 |
| 2020-04-08 | $5.65 | $5.68 | $5.58 | $5.63 | $5.63 | 156,180 |
| 2020-04-07 | $5.65 | $5.65 | $5.58 | $5.62 | $5.62 | 147,924 |
| 2020-04-06 | $5.69 | $5.70 | $5.65 | $5.67 | $5.67 | 189,158 |
| 2020-04-03 | $5.64 | $5.66 | $5.57 | $5.60 | $5.60 | 145,794 |
| 2020-04-02 | $5.50 | $5.61 | $5.50 | $5.56 | $5.56 | 167,121 |
| 2020-04-01 | $5.76 | $5.80 | $5.60 | $5.62 | $5.62 | 129,448 |
| 2020-03-31 | $5.67 | $5.81 | $5.67 | $5.80 | $5.80 | 146,800 |
| 2020-03-30 | $5.78 | $5.80 | $5.68 | $5.69 | $5.69 | 239,640 |
| 2020-03-27 | $5.66 | $5.83 | $5.66 | $5.70 | $5.70 | 120,720 |
| 2020-03-26 | $5.80 | $5.84 | $5.65 | $5.71 | $5.71 | 192,575 |
| 2020-03-25 | $5.68 | $5.85 | $5.66 | $5.78 | $5.78 | 185,267 |
| 2020-03-24 | $5.65 | $5.68 | $5.55 | $5.68 | $5.68 | 107,111 |
| 2020-03-23 | $5.65 | $5.70 | $5.60 | $5.68 | $5.68 | 146,954 |
| 2020-03-20 | $5.69 | $5.69 | $5.49 | $5.50 | $5.50 | 89,932 |
| 2020-03-19 | $5.32 | $5.55 | $5.32 | $5.50 | $5.50 | 189,310 |
| 2020-03-18 | $5.06 | $5.28 | $5.06 | $5.26 | $5.26 | 190,815 |
| 2020-03-17 | $5.17 | $5.24 | $5.14 | $5.15 | $5.15 | 125,307 |
| 2020-03-16 | $5.10 | $5.19 | $4.91 | $5.17 | $5.17 | 234,049 |
| 2020-03-13 | $5.25 | $5.29 | $5.21 | $5.26 | $5.26 | 128,233 |
| 2020-03-12 | $5.18 | $5.29 | $5.17 | $5.23 | $5.23 | 88,554 |
| 2020-03-11 | $5.36 | $5.38 | $5.30 | $5.33 | $5.33 | 72,460 |
| 2020-03-10 | $5.42 | $5.43 | $5.35 | $5.41 | $5.41 | 42,483 |
| 2020-03-09 | $5.29 | $5.42 | $5.27 | $5.40 | $5.40 | 118,251 |
| 2020-03-06 | $5.35 | $5.38 | $5.31 | $5.32 | $5.32 | 37,644 |
| 2020-03-05 | $5.37 | $5.42 | $5.35 | $5.39 | $5.39 | 44,557 |
| 2020-03-04 | $5.44 | $5.44 | $5.37 | $5.39 | $5.39 | 44,143 |
| 2020-03-03 | $5.41 | $5.52 | $5.41 | $5.48 | $5.48 | 39,967 |
| 2020-03-02 | $5.43 | $5.45 | $5.36 | $5.43 | $5.43 | 117,336 |
| 2020-02-28 | $5.40 | $5.47 | $5.32 | $5.43 | $5.43 | 151,812 |
| 2020-02-27 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 247,181 |
| 2020-02-26 | $5.56 | $5.59 | $5.53 | $5.54 | $5.54 | 322,458 |
| 2020-02-25 | $5.53 | $5.58 | $5.49 | $5.57 | $5.57 | 168,200 |
| 2020-02-24 | $5.64 | $5.64 | $5.54 | $5.57 | $5.57 | 238,006 |
| 2020-02-21 | $5.82 | $5.88 | $5.73 | $5.74 | $5.74 | 310,395 |
| 2020-02-20 | $5.82 | $5.82 | $5.77 | $5.79 | $5.79 | 58,470 |
| 2020-02-19 | $5.80 | $5.83 | $5.71 | $5.82 | $5.82 | 210,958 |
| 2020-02-18 | $5.80 | $5.87 | $5.70 | $5.84 | $5.84 | 589,285 |
| 2020-02-14 | $5.66 | $5.68 | $5.61 | $5.62 | $5.62 | 98,091 |
| 2020-02-13 | $5.67 | $5.67 | $5.62 | $5.64 | $5.64 | 25,799 |
| 2020-02-12 | $5.62 | $5.69 | $5.62 | $5.68 | $5.68 | 28,024 |
| 2020-02-11 | $5.69 | $5.72 | $5.62 | $5.62 | $5.62 | 104,384 |
| 2020-02-10 | $5.77 | $5.79 | $5.70 | $5.70 | $5.70 | 74,903 |
| 2020-02-07 | $5.73 | $5.78 | $5.72 | $5.76 | $5.76 | 145,734 |
| 2020-02-06 | $5.77 | $5.77 | $5.72 | $5.72 | $5.72 | 18,313 |
| 2020-02-05 | $5.75 | $5.79 | $5.74 | $5.76 | $5.76 | 30,385 |
| 2020-02-04 | $5.78 | $5.79 | $5.73 | $5.74 | $5.74 | 54,700 |
| 2020-02-03 | $5.67 | $5.75 | $5.66 | $5.71 | $5.71 | 102,736 |
| 2020-01-31 | $5.76 | $5.78 | $5.72 | $5.72 | $5.72 | 46,178 |
| 2020-01-30 | $5.75 | $5.78 | $5.70 | $5.77 | $5.77 | 94,925 |
| 2020-01-29 | $5.81 | $5.83 | $5.78 | $5.79 | $5.79 | 188,746 |
| 2020-01-28 | $5.86 | $5.90 | $5.84 | $5.86 | $5.86 | 86,342 |
| 2020-01-27 | $5.80 | $5.92 | $5.80 | $5.91 | $5.91 | 149,824 |
| 2020-01-24 | $5.96 | $5.96 | $5.89 | $5.91 | $5.91 | 174,499 |
| 2020-01-23 | $6.00 | $6.01 | $5.96 | $5.98 | $5.98 | 82,729 |
| 2020-01-22 | $6.06 | $6.09 | $5.95 | $5.96 | $5.96 | 277,455 |
| 2020-01-21 | $5.95 | $6.01 | $5.93 | $6.01 | $6.01 | 221,451 |
| 2020-01-17 | $5.88 | $5.93 | $5.87 | $5.91 | $5.91 | 65,982 |
| 2020-01-16 | $5.94 | $5.94 | $5.83 | $5.86 | $5.86 | 79,417 |
| 2020-01-15 | $5.91 | $5.99 | $5.91 | $5.94 | $5.94 | 156,669 |
| 2020-01-14 | $5.86 | $5.96 | $5.86 | $5.91 | $5.91 | 225,072 |
| 2020-01-13 | $5.87 | $5.88 | $5.84 | $5.86 | $5.86 | 97,949 |
| 2020-01-10 | $5.89 | $5.92 | $5.82 | $5.89 | $5.89 | 105,737 |
| 2020-01-09 | $5.82 | $5.90 | $5.82 | $5.89 | $5.89 | 85,402 |
| 2020-01-08 | $5.76 | $5.82 | $5.74 | $5.80 | $5.80 | 71,882 |
| 2020-01-07 | $5.73 | $5.78 | $5.73 | $5.78 | $5.78 | 89,224 |
| 2020-01-06 | $5.81 | $5.81 | $5.74 | $5.79 | $5.79 | 106,105 |
| 2020-01-03 | $5.82 | $5.83 | $5.79 | $5.81 | $5.81 | 120,640 |
| 2020-01-02 | $5.87 | $5.92 | $5.83 | $5.86 | $5.86 | 159,936 |
| 2019-12-31 | $5.81 | $5.85 | $5.79 | $5.85 | $5.85 | 146,165 |
| 2019-12-30 | $5.85 | $5.87 | $5.76 | $5.80 | $5.80 | 85,603 |
| 2019-12-27 | $5.76 | $5.85 | $5.76 | $5.82 | $5.82 | 76,988 |
| 2019-12-26 | $5.67 | $5.76 | $5.67 | $5.76 | $5.76 | 48,375 |
| 2019-12-24 | $5.66 | $5.71 | $5.66 | $5.68 | $5.68 | 121,267 |
| 2019-12-23 | $5.70 | $5.72 | $5.66 | $5.67 | $5.67 | 125,050 |
| 2019-12-20 | $5.70 | $5.70 | $5.65 | $5.70 | $5.70 | 59,050 |
| 2019-12-19 | $5.75 | $5.77 | $5.70 | $5.71 | $5.71 | 40,256 |
| 2019-12-18 | $5.74 | $5.80 | $5.71 | $5.73 | $5.73 | 95,054 |
| 2019-12-17 | $5.75 | $5.80 | $5.70 | $5.78 | $5.78 | 135,083 |
| 2019-12-16 | $5.66 | $5.80 | $5.64 | $5.73 | $5.73 | 248,402 |
| 2019-12-13 | $5.59 | $5.61 | $5.53 | $5.58 | $5.58 | 163,961 |
| 2019-12-12 | $5.47 | $5.60 | $5.47 | $5.55 | $5.55 | 122,848 |
| 2019-12-11 | $5.49 | $5.50 | $5.43 | $5.45 | $5.45 | 160,102 |
| 2019-12-10 | $5.49 | $5.54 | $5.46 | $5.51 | $5.51 | 37,747 |
| 2019-12-09 | $5.49 | $5.52 | $5.48 | $5.49 | $5.49 | 55,861 |
| 2019-12-06 | $5.52 | $5.52 | $5.47 | $5.51 | $5.51 | 44,805 |
| 2019-12-05 | $5.59 | $5.59 | $5.50 | $5.50 | $5.50 | 51,896 |
| 2019-12-04 | $5.53 | $5.55 | $5.51 | $5.54 | $5.54 | 16,164 |
| 2019-12-03 | $5.63 | $5.64 | $5.52 | $5.53 | $5.53 | 141,555 |
| 2019-12-02 | $5.67 | $5.68 | $5.61 | $5.63 | $5.63 | 44,048 |
| 2019-11-29 | $5.53 | $5.71 | $5.53 | $5.67 | $5.67 | 197,705 |
| 2019-11-27 | $5.56 | $5.58 | $5.53 | $5.53 | $5.53 | 35,822 |
| 2019-11-26 | $5.56 | $5.58 | $5.53 | $5.56 | $5.56 | 31,010 |
| 2019-11-25 | $5.49 | $5.60 | $5.49 | $5.58 | $5.58 | 72,321 |
| 2019-11-22 | $5.38 | $5.50 | $5.38 | $5.46 | $5.46 | 188,252 |
| 2019-11-21 | $5.47 | $5.48 | $5.38 | $5.39 | $5.39 | 13,718 |
| 2019-11-20 | $5.45 | $5.46 | $5.40 | $5.45 | $5.45 | 60,640 |
| 2019-11-19 | $5.38 | $5.46 | $5.38 | $5.42 | $5.42 | 34,160 |
| 2019-11-18 | $5.31 | $5.40 | $5.29 | $5.37 | $5.37 | 56,051 |
| 2019-11-15 | $5.38 | $5.39 | $5.33 | $5.34 | $5.34 | 146,123 |
| 2019-11-14 | $5.40 | $5.43 | $5.37 | $5.39 | $5.39 | 75,532 |
| 2019-11-13 | $5.49 | $5.49 | $5.41 | $5.42 | $5.42 | 72,155 |
| 2019-11-12 | $5.41 | $5.52 | $5.40 | $5.52 | $5.52 | 121,781 |
| 2019-11-11 | $5.40 | $5.43 | $5.38 | $5.40 | $5.40 | 90,011 |
| 2019-11-08 | $5.42 | $5.51 | $5.38 | $5.42 | $5.42 | 142,352 |
| 2019-11-07 | $5.49 | $5.50 | $5.44 | $5.46 | $5.46 | 54,264 |
| 2019-11-06 | $5.50 | $5.54 | $5.48 | $5.51 | $5.51 | 86,561 |
| 2019-11-05 | $5.46 | $5.50 | $5.44 | $5.50 | $5.50 | 28,321 |
| 2019-11-04 | $5.48 | $5.48 | $5.44 | $5.45 | $5.45 | 152,291 |
| 2019-11-01 | $5.45 | $5.50 | $5.44 | $5.49 | $5.49 | 36,155 |
| 2019-10-31 | $5.43 | $5.44 | $5.36 | $5.43 | $5.43 | 192,462 |
| 2019-10-30 | $5.42 | $5.48 | $5.42 | $5.44 | $5.44 | 65,159 |
| 2019-10-29 | $5.47 | $5.50 | $5.44 | $5.46 | $5.46 | 35,651 |
| 2019-10-28 | $5.48 | $5.51 | $5.46 | $5.48 | $5.48 | 67,799 |
| 2019-10-25 | $5.53 | $5.56 | $5.50 | $5.52 | $5.52 | 53,619 |
| 2019-10-24 | $5.58 | $5.58 | $5.50 | $5.51 | $5.51 | 36,251 |
| 2019-10-23 | $5.51 | $5.58 | $5.50 | $5.54 | $5.54 | 214,660 |
| 2019-10-22 | $5.59 | $5.63 | $5.51 | $5.52 | $5.52 | 47,103 |
| 2019-10-21 | $5.65 | $5.66 | $5.57 | $5.58 | $5.58 | 188,923 |
| 2019-10-18 | $5.58 | $5.64 | $5.55 | $5.63 | $5.63 | 83,816 |
| 2019-10-17 | $5.50 | $5.58 | $5.50 | $5.56 | $5.56 | 79,427 |
| 2019-10-16 | $5.42 | $5.48 | $5.41 | $5.45 | $5.45 | 36,328 |
| 2019-10-15 | $5.41 | $5.44 | $5.39 | $5.42 | $5.42 | 54,852 |
| 2019-10-14 | $5.45 | $5.48 | $5.41 | $5.46 | $5.46 | 150,296 |
| 2019-10-11 | $5.31 | $5.47 | $5.31 | $5.43 | $5.43 | 145,059 |
| 2019-10-10 | $5.40 | $5.40 | $5.24 | $5.27 | $5.27 | 142,157 |
| 2019-10-09 | $5.37 | $5.40 | $5.36 | $5.38 | $5.38 | 298,144 |
| 2019-10-08 | $5.23 | $5.39 | $5.23 | $5.36 | $5.36 | 85,072 |
| 2019-10-07 | $5.30 | $5.35 | $5.26 | $5.27 | $5.27 | 38,939 |
| 2019-10-04 | $5.27 | $5.28 | $5.25 | $5.27 | $5.27 | 32,887 |
| 2019-10-03 | $5.23 | $5.29 | $5.23 | $5.25 | $5.25 | 45,068 |
| 2019-10-02 | $5.29 | $5.30 | $5.23 | $5.24 | $5.24 | 29,083 |
| 2019-10-01 | $5.28 | $5.35 | $5.26 | $5.32 | $5.32 | 83,694 |
| 2019-09-30 | $5.24 | $5.36 | $5.20 | $5.30 | $5.30 | 130,856 |
| 2019-09-27 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 43,207 |
| 2019-09-26 | $5.17 | $5.21 | $5.16 | $5.21 | $5.21 | 50,367 |
| 2019-09-25 | $5.15 | $5.17 | $5.12 | $5.12 | $5.12 | 30,889 |
| 2019-09-24 | $5.16 | $5.19 | $5.13 | $5.17 | $5.17 | 61,671 |
| 2019-09-23 | $5.20 | $5.22 | $5.17 | $5.17 | $5.17 | 51,456 |
| 2019-09-20 | $5.22 | $5.24 | $5.18 | $5.20 | $5.20 | 71,899 |
| 2019-09-19 | $5.23 | $5.27 | $5.19 | $5.21 | $5.21 | 142,722 |
| 2019-09-18 | $5.20 | $5.27 | $5.20 | $5.24 | $5.24 | 64,468 |
| 2019-09-17 | $5.20 | $5.21 | $5.16 | $5.20 | $5.20 | 46,500 |
| 2019-09-16 | $5.18 | $5.25 | $5.17 | $5.22 | $5.22 | 93,071 |
| 2019-09-13 | $5.21 | $5.24 | $5.16 | $5.18 | $5.18 | 93,574 |
| 2019-09-12 | $5.15 | $5.21 | $5.05 | $5.18 | $5.18 | 238,216 |
| 2019-09-11 | $5.15 | $5.15 | $5.10 | $5.12 | $5.12 | 87,839 |
| 2019-09-10 | $5.12 | $5.17 | $5.10 | $5.17 | $5.17 | 102,752 |
| 2019-09-09 | $4.94 | $5.09 | $4.94 | $5.07 | $5.07 | 87,301 |
| 2019-09-06 | $4.98 | $5.00 | $4.96 | $4.98 | $4.98 | 32,416 |
| 2019-09-05 | $5.02 | $5.03 | $5.00 | $5.02 | $5.02 | 81,702 |
| 2019-09-04 | $4.93 | $5.00 | $4.90 | $4.96 | $4.96 | 82,416 |
| 2019-09-03 | $4.95 | $4.96 | $4.87 | $4.90 | $4.90 | 120,166 |
| 2019-08-30 | $5.05 | $5.05 | $4.96 | $4.96 | $4.96 | 112,229 |
| 2019-08-29 | $5.04 | $5.08 | $5.04 | $5.05 | $5.05 | 52,889 |
| 2019-08-28 | $5.08 | $5.11 | $5.04 | $5.08 | $5.08 | 26,230 |
| 2019-08-27 | $5.07 | $5.14 | $5.07 | $5.09 | $5.09 | 44,104 |
| 2019-08-26 | $5.15 | $5.15 | $5.09 | $5.10 | $5.10 | 24,314 |
| 2019-08-23 | $5.05 | $5.12 | $5.03 | $5.12 | $5.12 | 47,034 |
| 2019-08-22 | $5.04 | $5.08 | $5.01 | $5.05 | $5.05 | 57,980 |
| 2019-08-21 | $5.01 | $5.04 | $4.98 | $5.03 | $5.03 | 112,319 |
| 2019-08-20 | $5.13 | $5.13 | $5.00 | $5.03 | $5.03 | 103,097 |
| 2019-08-19 | $5.12 | $5.13 | $5.07 | $5.09 | $5.09 | 125,084 |
| 2019-08-16 | $5.10 | $5.15 | $5.10 | $5.11 | $5.11 | 61,143 |
| 2019-08-15 | $5.13 | $5.15 | $5.11 | $5.11 | $5.11 | 35,104 |
| 2019-08-14 | $5.14 | $5.18 | $5.13 | $5.16 | $5.16 | 59,420 |
| 2019-08-13 | $5.09 | $5.20 | $5.07 | $5.13 | $5.13 | 136,271 |
| 2019-08-12 | $5.36 | $5.41 | $5.09 | $5.13 | $5.13 | 250,652 |
| 2019-08-09 | $5.40 | $5.44 | $5.38 | $5.39 | $5.39 | 95,969 |
| 2019-08-08 | $5.34 | $5.40 | $5.31 | $5.37 | $5.37 | 204,935 |
| 2019-08-07 | $5.22 | $5.32 | $5.21 | $5.31 | $5.31 | 71,039 |
| 2019-08-06 | $5.28 | $5.30 | $5.24 | $5.24 | $5.24 | 61,705 |
| 2019-08-05 | $5.23 | $5.33 | $5.23 | $5.33 | $5.33 | 110,765 |
| 2019-08-02 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 60,449 |
| 2019-08-01 | $5.30 | $5.30 | $5.16 | $5.23 | $5.23 | 131,349 |
| 2019-07-31 | $5.36 | $5.36 | $5.31 | $5.31 | $5.31 | 124,578 |
| 2019-07-30 | $5.44 | $5.44 | $5.39 | $5.41 | $5.41 | 77,941 |
| 2019-07-29 | $5.48 | $5.50 | $5.45 | $5.46 | $5.46 | 78,284 |
| 2019-07-26 | $5.41 | $5.44 | $5.41 | $5.42 | $5.42 | 49,285 |
| 2019-07-25 | $5.44 | $5.53 | $5.41 | $5.47 | $5.47 | 89,303 |
| 2019-07-24 | $5.44 | $5.47 | $5.43 | $5.44 | $5.44 | 96,094 |
| 2019-07-23 | $5.41 | $5.43 | $5.35 | $5.38 | $5.38 | 80,673 |
| 2019-07-22 | $5.48 | $5.52 | $5.38 | $5.38 | $5.38 | 152,268 |
| 2019-07-19 | $5.46 | $5.66 | $5.46 | $5.53 | $5.53 | 214,396 |
| 2019-07-18 | $5.50 | $5.52 | $5.43 | $5.43 | $5.43 | 422,535 |
| 2019-07-17 | $5.63 | $5.63 | $5.54 | $5.54 | $5.54 | 154,931 |
| 2019-07-16 | $5.57 | $5.61 | $5.55 | $5.58 | $5.58 | 106,032 |
| 2019-07-15 | $5.70 | $5.70 | $5.60 | $5.61 | $5.61 | 66,138 |
| 2019-07-12 | $5.72 | $5.76 | $5.71 | $5.74 | $5.74 | 66,117 |
| 2019-07-11 | $5.57 | $5.74 | $5.53 | $5.72 | $5.72 | 133,975 |
| 2019-07-10 | $5.56 | $5.59 | $5.51 | $5.56 | $5.56 | 80,425 |
| 2019-07-09 | $5.57 | $5.58 | $5.51 | $5.54 | $5.54 | 80,467 |
| 2019-07-08 | $5.66 | $5.66 | $5.61 | $5.62 | $5.62 | 43,870 |
| 2019-07-05 | $5.72 | $5.72 | $5.58 | $5.66 | $5.66 | 42,759 |
| 2019-07-03 | $5.62 | $5.67 | $5.58 | $5.67 | $5.67 | 112,945 |
| 2019-07-02 | $5.58 | $5.60 | $5.56 | $5.56 | $5.56 | 82,903 |
| 2019-07-01 | $5.69 | $5.70 | $5.62 | $5.65 | $5.65 | 226,895 |
| 2019-06-28 | $5.90 | $5.97 | $5.72 | $5.73 | $5.73 | 258,108 |
| 2019-06-27 | $5.99 | $5.99 | $5.90 | $5.92 | $5.92 | 145,184 |
| 2019-06-26 | $5.88 | $5.94 | $5.84 | $5.94 | $5.94 | 139,446 |
| 2019-06-25 | $5.93 | $5.95 | $5.86 | $5.88 | $5.88 | 114,645 |
| 2019-06-24 | $5.84 | $5.91 | $5.84 | $5.91 | $5.91 | 80,714 |
| 2019-06-21 | $5.80 | $5.82 | $5.78 | $5.79 | $5.79 | 43,662 |
| 2019-06-20 | $5.70 | $5.84 | $5.70 | $5.79 | $5.79 | 138,078 |
| 2019-06-19 | $5.79 | $5.81 | $5.68 | $5.74 | $5.74 | 212,651 |
| 2019-06-18 | $5.84 | $5.89 | $5.79 | $5.84 | $5.84 | 260,926 |
| 2019-06-17 | $5.94 | $5.99 | $5.89 | $5.93 | $5.93 | 350,848 |
| 2019-06-14 | $5.91 | $5.93 | $5.83 | $5.91 | $5.91 | 313,013 |
| 2019-06-13 | $5.86 | $5.90 | $5.83 | $5.88 | $5.88 | 85,781 |
| 2019-06-12 | $5.72 | $5.84 | $5.72 | $5.82 | $5.82 | 176,618 |
| 2019-06-11 | $5.62 | $5.74 | $5.61 | $5.72 | $5.72 | 165,878 |
| 2019-06-10 | $5.57 | $5.67 | $5.54 | $5.63 | $5.63 | 117,303 |
| 2019-06-07 | $5.62 | $5.67 | $5.61 | $5.62 | $5.62 | 113,244 |
| 2019-06-06 | $5.53 | $5.70 | $5.50 | $5.69 | $5.69 | 244,224 |
| 2019-06-05 | $5.59 | $5.65 | $5.51 | $5.53 | $5.53 | 290,429 |
| 2019-06-04 | $5.71 | $5.73 | $5.66 | $5.67 | $5.67 | 189,209 |
| 2019-06-03 | $5.70 | $5.81 | $5.69 | $5.78 | $5.78 | 427,165 |
| 2019-05-31 | $5.66 | $5.77 | $5.61 | $5.64 | $5.64 | 253,884 |
| 2019-05-30 | $5.57 | $5.76 | $5.55 | $5.74 | $5.74 | 263,246 |
| 2019-05-29 | $5.71 | $5.71 | $5.47 | $5.49 | $5.49 | 270,843 |
| 2019-05-28 | $5.63 | $5.66 | $5.57 | $5.62 | $5.62 | 288,115 |
| 2019-05-24 | $5.34 | $5.50 | $5.34 | $5.49 | $5.49 | 150,002 |
| 2019-05-23 | $5.34 | $5.43 | $5.29 | $5.29 | $5.29 | 100,805 |
| 2019-05-22 | $5.31 | $5.35 | $5.28 | $5.30 | $5.30 | 106,913 |
| 2019-05-21 | $5.44 | $5.48 | $5.31 | $5.32 | $5.32 | 209,289 |
| 2019-05-20 | $5.34 | $5.42 | $5.34 | $5.39 | $5.39 | 249,996 |
| 2019-05-17 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 146,949 |
| 2019-05-16 | $5.18 | $5.28 | $5.18 | $5.28 | $5.28 | 157,724 |
| 2019-05-15 | $5.15 | $5.24 | $5.09 | $5.10 | $5.10 | 170,391 |
| 2019-05-14 | $5.02 | $5.13 | $5.02 | $5.13 | $5.13 | 144,387 |
| 2019-05-13 | $4.88 | $5.02 | $4.83 | $4.98 | $4.98 | 257,951 |
| 2019-05-10 | $4.93 | $4.96 | $4.86 | $4.88 | $4.88 | 286,688 |
| 2019-05-09 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 142,997 |
| 2019-05-08 | $5.04 | $5.05 | $4.99 | $5.02 | $5.02 | 75,810 |
| 2019-05-07 | $4.95 | $5.06 | $4.95 | $5.04 | $5.04 | 46,999 |
| 2019-05-06 | $4.96 | $5.03 | $4.93 | $5.01 | $5.01 | 87,696 |
| 2019-05-03 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 55,688 |
| 2019-05-02 | $5.05 | $5.13 | $5.05 | $5.10 | $5.10 | 249,644 |
| 2019-05-01 | $4.97 | $5.01 | $4.96 | $5.01 | $5.01 | 138,139 |
| 2019-04-30 | $5.00 | $5.00 | $4.91 | $4.94 | $4.94 | 233,129 |
| 2019-04-29 | $5.07 | $5.07 | $4.99 | $4.99 | $4.99 | 98,648 |
| 2019-04-26 | $5.06 | $5.11 | $5.06 | $5.08 | $5.08 | 86,317 |
| 2019-04-25 | $5.01 | $5.07 | $4.98 | $5.04 | $5.04 | 117,317 |
| 2019-04-24 | $5.05 | $5.05 | $5.00 | $5.02 | $5.02 | 69,997 |
| 2019-04-23 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 152,883 |
| 2019-04-22 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 77,828 |
| 2019-04-18 | $5.12 | $5.15 | $5.08 | $5.12 | $5.12 | 110,926 |
| 2019-04-17 | $5.17 | $5.20 | $5.14 | $5.16 | $5.16 | 87,880 |
| 2019-04-16 | $5.26 | $5.26 | $5.12 | $5.16 | $5.16 | 245,376 |
| 2019-04-15 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 49,333 |
| 2019-04-12 | $5.32 | $5.36 | $5.30 | $5.34 | $5.34 | 59,957 |
| 2019-04-11 | $5.31 | $5.35 | $5.31 | $5.34 | $5.34 | 49,817 |
| 2019-04-10 | $5.31 | $5.34 | $5.30 | $5.30 | $5.30 | 59,606 |
| 2019-04-09 | $5.30 | $5.35 | $5.28 | $5.32 | $5.32 | 177,406 |
| 2019-04-08 | $5.35 | $5.41 | $5.30 | $5.37 | $5.37 | 286,845 |
| 2019-04-05 | $5.39 | $5.39 | $5.34 | $5.37 | $5.37 | 88,499 |
| 2019-04-04 | $5.46 | $5.48 | $5.39 | $5.42 | $5.42 | 183,893 |
| 2019-04-03 | $5.37 | $5.42 | $5.35 | $5.41 | $5.41 | 115,945 |
| 2019-04-02 | $5.30 | $5.35 | $5.28 | $5.34 | $5.34 | 87,007 |
| 2019-04-01 | $5.27 | $5.40 | $5.27 | $5.34 | $5.34 | 98,119 |
| 2019-03-29 | $5.34 | $5.36 | $5.22 | $5.29 | $5.29 | 258,564 |
| 2019-03-28 | $5.36 | $5.39 | $5.32 | $5.37 | $5.37 | 133,292 |
| 2019-03-27 | $5.42 | $5.45 | $5.39 | $5.43 | $5.43 | 98,691 |
| 2019-03-26 | $5.50 | $5.52 | $5.41 | $5.42 | $5.42 | 244,832 |
| 2019-03-25 | $5.41 | $5.46 | $5.39 | $5.44 | $5.44 | 104,838 |
| 2019-03-22 | $5.43 | $5.47 | $5.38 | $5.39 | $5.39 | 199,300 |
| 2019-03-21 | $5.36 | $5.41 | $5.31 | $5.39 | $5.39 | 73,167 |
| 2019-03-20 | $5.32 | $5.38 | $5.31 | $5.38 | $5.38 | 86,485 |
| 2019-03-19 | $5.38 | $5.38 | $5.29 | $5.32 | $5.32 | 74,717 |
| 2019-03-18 | $5.36 | $5.37 | $5.29 | $5.33 | $5.33 | 71,064 |
| 2019-03-15 | $5.26 | $5.38 | $5.26 | $5.35 | $5.35 | 223,226 |
| 2019-03-14 | $5.24 | $5.36 | $5.24 | $5.28 | $5.28 | 184,689 |
| 2019-03-13 | $5.23 | $5.28 | $5.16 | $5.23 | $5.23 | 231,390 |
| 2019-03-12 | $5.09 | $5.32 | $5.07 | $5.29 | $5.29 | 434,708 |
| 2019-03-11 | $5.15 | $5.15 | $5.01 | $5.03 | $5.03 | 220,304 |
| 2019-03-08 | $5.15 | $5.18 | $5.10 | $5.13 | $5.13 | 141,278 |
| 2019-03-07 | $5.20 | $5.22 | $5.12 | $5.12 | $5.12 | 270,609 |
| 2019-03-06 | $5.35 | $5.35 | $5.24 | $5.25 | $5.25 | 206,488 |
| 2019-03-05 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 173,422 |
| 2019-03-04 | $5.36 | $5.36 | $5.30 | $5.31 | $5.31 | 217,797 |
| 2019-03-01 | $5.33 | $5.37 | $5.23 | $5.34 | $5.34 | 261,143 |
| 2019-02-28 | $5.44 | $5.44 | $5.35 | $5.37 | $5.37 | 132,805 |
| 2019-02-27 | $5.54 | $5.54 | $5.44 | $5.45 | $5.45 | 134,856 |
| 2019-02-26 | $5.47 | $5.52 | $5.41 | $5.46 | $5.46 | 324,117 |
| 2019-02-25 | $5.67 | $5.67 | $5.48 | $5.49 | $5.49 | 309,496 |
| 2019-02-22 | $5.72 | $5.72 | $5.67 | $5.68 | $5.68 | 110,085 |
| 2019-02-21 | $5.70 | $5.73 | $5.67 | $5.69 | $5.69 | 395,590 |
| 2019-02-20 | $5.64 | $5.65 | $5.58 | $5.62 | $5.62 | 232,278 |
| 2019-02-19 | $5.86 | $5.86 | $5.69 | $5.71 | $5.71 | 357,877 |
| 2019-02-15 | $5.90 | $5.90 | $5.82 | $5.85 | $5.85 | 157,692 |
| 2019-02-14 | $6.02 | $6.02 | $5.90 | $5.91 | $5.91 | 197,053 |
| 2019-02-13 | $6.03 | $6.07 | $6.01 | $6.03 | $6.03 | 96,380 |
| 2019-02-12 | $5.96 | $6.01 | $5.95 | $6.00 | $6.00 | 42,401 |
| 2019-02-11 | $5.99 | $6.00 | $5.93 | $6.00 | $6.00 | 103,038 |
| 2019-02-08 | $6.02 | $6.05 | $5.98 | $5.99 | $5.99 | 119,805 |
| 2019-02-07 | $6.06 | $6.06 | $5.97 | $5.98 | $5.98 | 186,121 |
| 2019-02-06 | $6.06 | $6.13 | $6.06 | $6.08 | $6.08 | 56,172 |
| 2019-02-05 | $6.09 | $6.10 | $6.05 | $6.10 | $6.10 | 44,967 |
| 2019-02-04 | $6.09 | $6.13 | $6.06 | $6.10 | $6.10 | 59,107 |
| 2019-02-01 | $6.03 | $6.12 | $6.03 | $6.09 | $6.09 | 89,616 |
| 2019-01-31 | $6.08 | $6.08 | $6.02 | $6.05 | $6.05 | 115,411 |
| 2019-01-30 | $6.03 | $6.07 | $6.00 | $6.06 | $6.06 | 74,660 |
| 2019-01-29 | $6.06 | $6.07 | $6.00 | $6.02 | $6.02 | 55,342 |
| 2019-01-28 | $6.11 | $6.11 | $6.06 | $6.10 | $6.10 | 48,030 |
| 2019-01-25 | $6.09 | $6.13 | $6.07 | $6.10 | $6.10 | 22,980 |
| 2019-01-24 | $6.17 | $6.17 | $6.11 | $6.11 | $6.11 | 88,384 |
| 2019-01-23 | $6.12 | $6.17 | $6.11 | $6.15 | $6.15 | 178,242 |
| 2019-01-22 | $6.10 | $6.15 | $6.04 | $6.12 | $6.12 | 95,538 |
| 2019-01-18 | $6.09 | $6.10 | $6.03 | $6.03 | $6.03 | 165,719 |
| 2019-01-17 | $5.98 | $6.10 | $5.97 | $6.06 | $6.06 | 45,504 |
| 2019-01-16 | $6.03 | $6.05 | $5.99 | $6.01 | $6.01 | 67,916 |
| 2019-01-15 | $6.00 | $6.02 | $5.96 | $6.00 | $6.00 | 78,753 |
| 2019-01-14 | $6.05 | $6.06 | $6.01 | $6.04 | $6.04 | 60,582 |
| 2019-01-11 | $6.07 | $6.12 | $6.06 | $6.08 | $6.08 | 50,260 |
| 2019-01-10 | $6.08 | $6.08 | $6.01 | $6.02 | $6.02 | 82,364 |
| 2019-01-09 | $6.10 | $6.14 | $6.08 | $6.09 | $6.09 | 56,437 |
| 2019-01-08 | $6.10 | $6.13 | $6.08 | $6.09 | $6.09 | 106,416 |
| 2019-01-07 | $6.08 | $6.08 | $6.03 | $6.06 | $6.06 | 116,556 |
| 2019-01-04 | $6.06 | $6.10 | $6.05 | $6.06 | $6.06 | 277,202 |
| 2019-01-03 | $5.98 | $6.05 | $5.98 | $6.03 | $6.03 | 90,717 |
| 2019-01-02 | $5.97 | $5.99 | $5.94 | $5.98 | $5.98 | 117,200 |
| 2018-12-31 | $5.99 | $6.00 | $5.93 | $5.93 | $5.93 | 121,527 |
| 2018-12-28 | $6.04 | $6.07 | $6.02 | $6.03 | $6.03 | 74,896 |
| 2018-12-27 | $6.01 | $6.03 | $5.99 | $6.03 | $6.03 | 36,933 |
| 2018-12-26 | $6.05 | $6.13 | $6.01 | $6.02 | $6.02 | 40,055 |
| 2018-12-24 | $6.03 | $6.08 | $6.02 | $6.08 | $6.08 | 48,398 |
| 2018-12-21 | $6.12 | $6.12 | $6.03 | $6.03 | $6.03 | 113,181 |
| 2018-12-20 | $6.14 | $6.20 | $6.13 | $6.13 | $6.13 | 49,739 |
| 2018-12-19 | $6.20 | $6.20 | $6.13 | $6.13 | $6.13 | 102,261 |
| 2018-12-18 | $6.22 | $6.28 | $6.21 | $6.22 | $6.22 | 99,521 |
| 2018-12-17 | $6.24 | $6.27 | $6.24 | $6.26 | $6.26 | 83,192 |
| 2018-12-14 | $6.26 | $6.28 | $6.19 | $6.21 | $6.21 | 112,330 |
| 2018-12-13 | $6.22 | $6.28 | $6.18 | $6.26 | $6.26 | 163,926 |
| 2018-12-12 | $6.14 | $6.20 | $6.14 | $6.17 | $6.17 | 57,158 |
| 2018-12-11 | $6.19 | $6.20 | $6.07 | $6.14 | $6.14 | 89,567 |
| 2018-12-10 | $6.19 | $6.19 | $6.15 | $6.16 | $6.16 | 43,922 |
| 2018-12-07 | $6.06 | $6.22 | $6.06 | $6.22 | $6.22 | 205,460 |
| 2018-12-06 | $6.05 | $6.05 | $5.98 | $6.03 | $6.03 | 51,233 |
| 2018-12-04 | $6.11 | $6.11 | $6.08 | $6.11 | $6.11 | 66,147 |
| 2018-12-03 | $6.13 | $6.14 | $6.07 | $6.11 | $6.11 | 91,738 |
| 2018-11-30 | $5.99 | $6.09 | $5.99 | $6.07 | $6.07 | 91,713 |
| 2018-11-29 | $6.00 | $6.03 | $5.96 | $5.97 | $5.97 | 37,663 |
| 2018-11-28 | $6.01 | $6.04 | $5.98 | $6.01 | $6.01 | 98,505 |
| 2018-11-27 | $6.01 | $6.01 | $5.93 | $5.95 | $5.95 | 183,653 |
| 2018-11-26 | $6.04 | $6.05 | $6.00 | $6.04 | $6.04 | 40,296 |
| 2018-11-23 | $5.99 | $6.06 | $5.97 | $5.97 | $5.97 | 58,069 |
| 2018-11-21 | $5.98 | $5.99 | $5.96 | $5.96 | $5.96 | 43,258 |
| 2018-11-20 | $5.98 | $6.02 | $5.97 | $6.02 | $6.02 | 97,018 |
| 2018-11-19 | $6.05 | $6.05 | $5.96 | $6.00 | $6.00 | 231,589 |
| 2018-11-16 | $6.07 | $6.10 | $6.07 | $6.08 | $6.08 | 40,340 |
| 2018-11-15 | $6.10 | $6.12 | $6.07 | $6.08 | $6.08 | 30,345 |
| 2018-11-14 | $6.12 | $6.15 | $6.06 | $6.08 | $6.08 | 61,769 |
| 2018-11-13 | $6.18 | $6.18 | $6.11 | $6.11 | $6.11 | 25,409 |
| 2018-11-12 | $6.08 | $6.21 | $6.08 | $6.20 | $6.20 | 118,554 |
| 2018-11-09 | $6.10 | $6.13 | $6.02 | $6.05 | $6.05 | 68,956 |
| 2018-11-08 | $6.19 | $6.24 | $6.11 | $6.15 | $6.15 | 177,867 |
| 2018-11-07 | $6.24 | $6.24 | $6.18 | $6.19 | $6.19 | 28,564 |
| 2018-11-06 | $6.22 | $6.25 | $6.21 | $6.22 | $6.22 | 55,892 |
| 2018-11-05 | $6.19 | $6.22 | $6.18 | $6.18 | $6.18 | 60,207 |
| 2018-11-02 | $6.19 | $6.23 | $6.16 | $6.20 | $6.20 | 107,005 |
| 2018-11-01 | $6.16 | $6.22 | $6.15 | $6.20 | $6.20 | 133,509 |
| 2018-10-31 | $6.11 | $6.14 | $6.04 | $6.14 | $6.14 | 223,830 |
| 2018-10-30 | $6.20 | $6.20 | $6.11 | $6.13 | $6.13 | 245,573 |
| 2018-10-29 | $6.22 | $6.24 | $6.19 | $6.23 | $6.23 | 186,036 |
| 2018-10-26 | $6.10 | $6.23 | $6.10 | $6.22 | $6.22 | 229,330 |
| 2018-10-25 | $6.14 | $6.14 | $6.03 | $6.03 | $6.03 | 307,162 |
| 2018-10-24 | $6.27 | $6.27 | $6.15 | $6.18 | $6.18 | 153,654 |
| 2018-10-23 | $6.25 | $6.28 | $6.23 | $6.27 | $6.27 | 110,209 |
| 2018-10-22 | $6.30 | $6.31 | $6.25 | $6.26 | $6.26 | 146,456 |
| 2018-10-19 | $6.33 | $6.35 | $6.31 | $6.31 | $6.31 | 164,798 |
| 2018-10-18 | $6.35 | $6.36 | $6.31 | $6.32 | $6.32 | 192,943 |
| 2018-10-17 | $6.40 | $6.40 | $6.34 | $6.37 | $6.37 | 251,549 |
| 2018-10-16 | $6.42 | $6.45 | $6.40 | $6.43 | $6.43 | 101,736 |
| 2018-10-15 | $6.40 | $6.44 | $6.37 | $6.43 | $6.43 | 181,939 |
| 2018-10-12 | $6.30 | $6.39 | $6.30 | $6.38 | $6.38 | 101,969 |
| 2018-10-11 | $6.31 | $6.40 | $6.26 | $6.26 | $6.26 | 350,819 |
| 2018-10-10 | $6.33 | $6.33 | $6.29 | $6.29 | $6.29 | 70,440 |
| 2018-10-09 | $6.34 | $6.39 | $6.33 | $6.35 | $6.35 | 64,511 |
| 2018-10-08 | $6.39 | $6.39 | $6.32 | $6.32 | $6.32 | 211,216 |
| 2018-10-05 | $6.40 | $6.42 | $6.37 | $6.42 | $6.42 | 130,918 |
| 2018-10-04 | $6.37 | $6.40 | $6.34 | $6.38 | $6.38 | 87,017 |
| 2018-10-03 | $6.37 | $6.41 | $6.32 | $6.35 | $6.35 | 126,062 |
| 2018-10-02 | $6.27 | $6.42 | $6.24 | $6.40 | $6.40 | 309,809 |
| 2018-10-01 | $6.25 | $6.32 | $6.21 | $6.28 | $6.28 | 161,615 |
| 2018-09-28 | $6.25 | $6.32 | $6.21 | $6.25 | $6.25 | 118,203 |
| 2018-09-27 | $6.34 | $6.36 | $6.27 | $6.28 | $6.28 | 48,315 |
| 2018-09-26 | $6.36 | $6.44 | $6.33 | $6.34 | $6.34 | 26,979 |
| 2018-09-25 | $6.44 | $6.44 | $6.34 | $6.37 | $6.37 | 38,774 |
| 2018-09-24 | $6.41 | $6.48 | $6.41 | $6.43 | $6.43 | 105,069 |
| 2018-09-21 | $6.37 | $6.41 | $6.34 | $6.40 | $6.40 | 97,789 |
| 2018-09-20 | $6.33 | $6.44 | $6.33 | $6.39 | $6.39 | 134,175 |
| 2018-09-19 | $6.40 | $6.41 | $6.31 | $6.39 | $6.39 | 307,131 |
| 2018-09-18 | $6.29 | $6.31 | $6.25 | $6.29 | $6.29 | 103,047 |
| 2018-09-17 | $6.29 | $6.33 | $6.25 | $6.25 | $6.25 | 125,265 |
| 2018-09-14 | $6.25 | $6.33 | $6.21 | $6.32 | $6.32 | 107,130 |
| 2018-09-13 | $6.27 | $6.27 | $6.17 | $6.18 | $6.18 | 267,494 |
| 2018-09-12 | $6.44 | $6.48 | $6.20 | $6.26 | $6.26 | 369,442 |
| 2018-09-11 | $6.44 | $6.44 | $6.37 | $6.37 | $6.37 | 53,280 |
| 2018-09-10 | $6.33 | $6.50 | $6.32 | $6.50 | $6.50 | 170,819 |
| 2018-09-07 | $6.33 | $6.34 | $6.28 | $6.30 | $6.30 | 157,435 |
| 2018-09-06 | $6.40 | $6.41 | $6.33 | $6.34 | $6.34 | 56,622 |
| 2018-09-05 | $6.49 | $6.50 | $6.43 | $6.44 | $6.44 | 60,617 |
| 2018-09-04 | $6.51 | $6.52 | $6.40 | $6.51 | $6.51 | 196,030 |
| 2018-08-31 | $6.61 | $6.67 | $6.59 | $6.67 | $6.67 | 116,967 |
| 2018-08-30 | $6.65 | $6.65 | $6.48 | $6.54 | $6.54 | 83,251 |
| 2018-08-29 | $6.60 | $6.63 | $6.49 | $6.60 | $6.60 | 181,554 |
| 2018-08-28 | $6.46 | $6.46 | $6.41 | $6.43 | $6.43 | 91,978 |
| 2018-08-27 | $6.50 | $6.54 | $6.42 | $6.43 | $6.43 | 469,198 |
| 2018-08-24 | $6.59 | $6.62 | $6.55 | $6.55 | $6.55 | 99,506 |
| 2018-08-23 | $6.66 | $6.68 | $6.56 | $6.66 | $6.66 | 197,779 |
| 2018-08-22 | $6.65 | $6.75 | $6.61 | $6.69 | $6.69 | 165,592 |
| 2018-08-21 | $6.75 | $6.78 | $6.67 | $6.68 | $6.68 | 530,747 |
| 2018-08-20 | $6.96 | $6.96 | $6.82 | $6.87 | $6.87 | 87,823 |
| 2018-08-17 | $6.94 | $7.05 | $6.94 | $7.05 | $7.05 | 329,209 |
| 2018-08-16 | $6.82 | $6.91 | $6.81 | $6.86 | $6.86 | 452,452 |
| 2018-08-15 | $6.77 | $6.78 | $6.70 | $6.75 | $6.75 | 133,633 |
| 2018-08-14 | $6.74 | $6.84 | $6.74 | $6.83 | $6.83 | 172,608 |
| 2018-08-13 | $6.79 | $6.85 | $6.73 | $6.76 | $6.76 | 146,013 |
| 2018-08-10 | $7.10 | $7.17 | $6.90 | $6.92 | $6.92 | 355,277 |
| 2018-08-09 | $7.07 | $7.15 | $7.04 | $7.08 | $7.08 | 119,756 |
| 2018-08-08 | $7.11 | $7.22 | $7.09 | $7.16 | $7.16 | 97,974 |
| 2018-08-07 | $7.20 | $7.24 | $7.09 | $7.10 | $7.10 | 146,668 |
| 2018-08-06 | $7.07 | $7.21 | $7.07 | $7.18 | $7.18 | 467,536 |
| 2018-08-03 | $7.03 | $7.09 | $7.00 | $7.03 | $7.03 | 250,858 |
| 2018-08-02 | $7.05 | $7.33 | $7.02 | $7.04 | $7.04 | 821,524 |
| 2018-08-01 | $6.96 | $7.05 | $6.96 | $7.00 | $7.00 | 316,719 |
| 2018-07-31 | $6.94 | $7.04 | $6.84 | $6.94 | $6.94 | 394,988 |
| 2018-07-30 | $6.77 | $6.91 | $6.77 | $6.85 | $6.85 | 214,784 |
| 2018-07-27 | $6.66 | $6.74 | $6.64 | $6.68 | $6.68 | 178,673 |
| 2018-07-26 | $6.88 | $6.91 | $6.70 | $6.73 | $6.73 | 157,440 |
| 2018-07-25 | $6.60 | $6.84 | $6.60 | $6.81 | $6.81 | 257,820 |
| 2018-07-24 | $6.47 | $6.55 | $6.42 | $6.48 | $6.48 | 50,457 |
| 2018-07-23 | $6.55 | $6.60 | $6.50 | $6.51 | $6.51 | 74,778 |
| 2018-07-20 | $6.45 | $6.55 | $6.43 | $6.52 | $6.52 | 94,246 |
| 2018-07-19 | $6.27 | $6.39 | $6.27 | $6.37 | $6.37 | 49,228 |
| 2018-07-18 | $6.35 | $6.35 | $6.27 | $6.27 | $6.27 | 149,975 |
| 2018-07-17 | $6.24 | $6.34 | $6.24 | $6.27 | $6.27 | 154,628 |
| 2018-07-16 | $6.23 | $6.30 | $6.18 | $6.19 | $6.19 | 46,443 |
| 2018-07-13 | $6.21 | $6.29 | $6.14 | $6.28 | $6.28 | 92,123 |
| 2018-07-12 | $6.08 | $6.23 | $6.08 | $6.17 | $6.17 | 103,873 |
| 2018-07-11 | $6.25 | $6.25 | $6.07 | $6.07 | $6.07 | 248,857 |
| 2018-07-10 | $6.38 | $6.38 | $6.23 | $6.27 | $6.27 | 239,665 |
| 2018-07-09 | $6.48 | $6.48 | $6.41 | $6.46 | $6.46 | 59,833 |
| 2018-07-06 | $6.38 | $6.52 | $6.34 | $6.52 | $6.52 | 97,474 |
| 2018-07-05 | $6.30 | $6.42 | $6.30 | $6.38 | $6.38 | 179,427 |
| 2018-07-03 | $6.28 | $6.28 | $6.21 | $6.25 | $6.25 | 135,342 |
| 2018-07-02 | $6.40 | $6.40 | $6.12 | $6.13 | $6.13 | 201,047 |
| 2018-06-29 | $6.24 | $6.45 | $6.24 | $6.38 | $6.38 | 304,645 |
| 2018-06-28 | $6.25 | $6.26 | $6.16 | $6.16 | $6.16 | 132,799 |
| 2018-06-27 | $6.20 | $6.26 | $6.20 | $6.22 | $6.22 | 82,825 |
| 2018-06-26 | $6.33 | $6.33 | $6.16 | $6.19 | $6.19 | 137,019 |
| 2018-06-25 | $6.33 | $6.33 | $6.24 | $6.28 | $6.28 | 154,632 |
| 2018-06-22 | $6.42 | $6.44 | $6.36 | $6.41 | $6.41 | 73,658 |
| 2018-06-21 | $6.46 | $6.48 | $6.43 | $6.45 | $6.45 | 108,534 |
| 2018-06-20 | $6.35 | $6.39 | $6.25 | $6.38 | $6.38 | 141,008 |
| 2018-06-19 | $6.34 | $6.36 | $6.20 | $6.31 | $6.31 | 453,618 |
| 2018-06-18 | $6.49 | $6.50 | $6.42 | $6.43 | $6.43 | 155,733 |
| 2018-06-15 | $6.54 | $6.69 | $6.50 | $6.57 | $6.57 | 322,952 |
| 2018-06-14 | $6.70 | $6.75 | $6.61 | $6.64 | $6.64 | 384,531 |
| 2018-06-13 | $6.93 | $6.93 | $6.79 | $6.81 | $6.81 | 175,557 |
| 2018-06-12 | $6.86 | $7.04 | $6.79 | $7.01 | $7.01 | 332,416 |
| 2018-06-11 | $6.88 | $6.88 | $6.74 | $6.79 | $6.79 | 143,737 |
| 2018-06-08 | $6.95 | $6.97 | $6.76 | $6.86 | $6.86 | 129,153 |
| 2018-06-07 | $7.00 | $7.01 | $6.86 | $6.92 | $6.92 | 179,060 |
| 2018-06-06 | $6.85 | $6.96 | $6.81 | $6.87 | $6.87 | 143,048 |
| 2018-06-05 | $6.77 | $6.84 | $6.73 | $6.74 | $6.74 | 433,153 |
| 2018-06-04 | $6.81 | $6.81 | $6.66 | $6.70 | $6.70 | 558,653 |
| 2018-06-01 | $6.84 | $6.90 | $6.79 | $6.86 | $6.86 | 75,176 |
| 2018-05-31 | $6.83 | $6.92 | $6.83 | $6.86 | $6.86 | 103,585 |
| 2018-05-30 | $6.87 | $6.87 | $6.77 | $6.84 | $6.84 | 146,655 |
| 2018-05-29 | $7.09 | $7.09 | $6.90 | $7.00 | $7.00 | 715,885 |
| 2018-05-25 | $6.98 | $7.08 | $6.96 | $7.06 | $7.06 | 204,822 |
| 2018-05-24 | $6.99 | $7.04 | $6.90 | $6.93 | $6.93 | 269,564 |
| 2018-05-23 | $6.86 | $6.95 | $6.82 | $6.95 | $6.95 | 207,715 |
| 2018-05-22 | $6.81 | $6.93 | $6.80 | $6.84 | $6.84 | 224,748 |
| 2018-05-21 | $6.84 | $6.84 | $6.66 | $6.72 | $6.72 | 240,306 |
| 2018-05-18 | $6.63 | $6.81 | $6.62 | $6.80 | $6.80 | 349,503 |
| 2018-05-17 | $6.59 | $6.62 | $6.53 | $6.56 | $6.56 | 224,176 |
| 2018-05-16 | $6.57 | $6.57 | $6.49 | $6.53 | $6.53 | 84,457 |
| 2018-05-15 | $6.55 | $6.55 | $6.45 | $6.53 | $6.53 | 148,554 |
| 2018-05-14 | $6.55 | $6.56 | $6.50 | $6.51 | $6.51 | 146,478 |
| 2018-05-11 | $6.65 | $6.66 | $6.58 | $6.58 | $6.58 | 133,943 |
| 2018-05-10 | $6.71 | $6.75 | $6.63 | $6.69 | $6.69 | 245,538 |
| 2018-05-09 | $6.73 | $6.78 | $6.68 | $6.73 | $6.73 | 208,613 |
| 2018-05-08 | $6.73 | $6.83 | $6.73 | $6.80 | $6.80 | 151,479 |
| 2018-05-07 | $6.79 | $6.84 | $6.73 | $6.73 | $6.73 | 297,300 |
| 2018-05-04 | $6.96 | $6.97 | $6.86 | $6.88 | $6.88 | 225,785 |
| 2018-05-03 | $6.84 | $7.04 | $6.83 | $7.04 | $7.04 | 353,166 |
| 2018-05-02 | $6.92 | $7.00 | $6.84 | $6.91 | $6.91 | 236,615 |
| 2018-05-01 | $6.72 | $6.94 | $6.71 | $6.94 | $6.94 | 912,581 |
| 2018-04-30 | $6.65 | $6.74 | $6.61 | $6.72 | $6.72 | 277,750 |
| 2018-04-27 | $6.45 | $6.58 | $6.45 | $6.58 | $6.58 | 82,459 |
| 2018-04-26 | $6.49 | $6.53 | $6.44 | $6.45 | $6.45 | 138,276 |
| 2018-04-25 | $6.44 | $6.59 | $6.40 | $6.55 | $6.55 | 122,330 |
| 2018-04-24 | $6.25 | $6.40 | $6.20 | $6.38 | $6.38 | 101,758 |
| 2018-04-23 | $6.33 | $6.36 | $6.25 | $6.28 | $6.28 | 143,162 |
| 2018-04-20 | $6.39 | $6.43 | $6.31 | $6.32 | $6.32 | 133,296 |
| 2018-04-19 | $6.50 | $6.51 | $6.42 | $6.48 | $6.48 | 84,202 |
| 2018-04-18 | $6.41 | $6.47 | $6.39 | $6.46 | $6.46 | 177,806 |
| 2018-04-17 | $6.33 | $6.42 | $6.32 | $6.35 | $6.35 | 47,348 |
| 2018-04-16 | $6.42 | $6.42 | $6.32 | $6.35 | $6.35 | 79,038 |
| 2018-04-13 | $6.49 | $6.54 | $6.42 | $6.49 | $6.49 | 75,056 |
| 2018-04-12 | $6.55 | $6.60 | $6.50 | $6.59 | $6.59 | 98,289 |
| 2018-04-11 | $6.63 | $6.71 | $6.60 | $6.64 | $6.64 | 130,091 |
| 2018-04-10 | $6.60 | $6.72 | $6.57 | $6.67 | $6.67 | 329,593 |
| 2018-04-09 | $6.49 | $6.69 | $6.49 | $6.66 | $6.66 | 284,916 |
| 2018-04-06 | $6.31 | $6.45 | $6.31 | $6.42 | $6.42 | 149,391 |
| 2018-04-05 | $6.27 | $6.36 | $6.27 | $6.31 | $6.31 | 92,888 |
| 2018-04-04 | $6.20 | $6.27 | $6.18 | $6.23 | $6.23 | 285,786 |
| 2018-04-03 | $6.17 | $6.33 | $6.17 | $6.24 | $6.24 | 107,488 |
| 2018-04-02 | $6.26 | $6.26 | $6.13 | $6.15 | $6.15 | 130,938 |
| 2018-03-29 | $6.15 | $6.23 | $6.06 | $6.20 | $6.20 | 272,853 |
| 2018-03-28 | $6.16 | $6.21 | $6.11 | $6.13 | $6.13 | 107,022 |
| 2018-03-27 | $6.24 | $6.25 | $6.15 | $6.15 | $6.15 | 151,360 |
| 2018-03-26 | $6.24 | $6.27 | $6.17 | $6.24 | $6.24 | 96,833 |
| 2018-03-23 | $6.18 | $6.29 | $6.14 | $6.28 | $6.28 | 132,250 |
| 2018-03-22 | $6.28 | $6.28 | $6.17 | $6.24 | $6.24 | 105,294 |
| 2018-03-21 | $6.20 | $6.22 | $6.11 | $6.22 | $6.22 | 103,344 |
| 2018-03-20 | $6.21 | $6.26 | $6.18 | $6.19 | $6.19 | 143,136 |
| 2018-03-19 | $6.36 | $6.36 | $6.18 | $6.20 | $6.20 | 396,084 |
| 2018-03-16 | $6.50 | $6.50 | $6.39 | $6.39 | $6.39 | 436,534 |
| 2018-03-15 | $6.66 | $6.66 | $6.51 | $6.54 | $6.54 | 192,344 |
| 2018-03-14 | $6.62 | $6.69 | $6.62 | $6.66 | $6.66 | 65,077 |
| 2018-03-13 | $6.71 | $6.78 | $6.61 | $6.64 | $6.64 | 152,930 |
| 2018-03-12 | $6.59 | $6.71 | $6.58 | $6.68 | $6.68 | 216,243 |
| 2018-03-09 | $6.74 | $6.74 | $6.61 | $6.67 | $6.67 | 224,205 |
| 2018-03-08 | $6.76 | $6.84 | $6.67 | $6.80 | $6.80 | 257,931 |
| 2018-03-07 | $6.85 | $6.91 | $6.76 | $6.78 | $6.78 | 119,231 |
| 2018-03-06 | $6.82 | $6.88 | $6.73 | $6.86 | $6.86 | 186,769 |
| 2018-03-05 | $6.84 | $6.91 | $6.76 | $6.89 | $6.89 | 387,412 |
| 2018-03-02 | $6.90 | $6.92 | $6.69 | $6.78 | $6.78 | 631,120 |
| 2018-03-01 | $6.70 | $6.99 | $6.69 | $6.98 | $6.98 | 986,413 |
| 2018-02-28 | $6.58 | $6.75 | $6.58 | $6.67 | $6.67 | 510,370 |
| 2018-02-27 | $6.47 | $6.53 | $6.47 | $6.51 | $6.51 | 230,116 |
| 2018-02-26 | $6.40 | $6.49 | $6.38 | $6.47 | $6.47 | 218,203 |
| 2018-02-23 | $6.40 | $6.40 | $6.32 | $6.33 | $6.33 | 96,522 |
| 2018-02-22 | $6.31 | $6.34 | $6.26 | $6.34 | $6.34 | 94,903 |
| 2018-02-21 | $6.32 | $6.34 | $6.27 | $6.27 | $6.27 | 128,188 |
| 2018-02-20 | $6.44 | $6.49 | $6.32 | $6.32 | $6.32 | 172,910 |
| 2018-02-16 | $6.45 | $6.45 | $6.40 | $6.43 | $6.43 | 108,399 |
| 2018-02-15 | $6.43 | $6.48 | $6.35 | $6.47 | $6.47 | 208,758 |
| 2018-02-14 | $6.39 | $6.44 | $6.35 | $6.39 | $6.39 | 129,130 |
| 2018-02-13 | $6.45 | $6.49 | $6.43 | $6.45 | $6.45 | 152,809 |
| 2018-02-12 | $6.32 | $6.48 | $6.32 | $6.47 | $6.47 | 220,049 |
| 2018-02-09 | $6.34 | $6.34 | $6.27 | $6.27 | $6.27 | 418,811 |
| 2018-02-08 | $6.40 | $6.42 | $6.32 | $6.37 | $6.37 | 340,808 |
| 2018-02-07 | $6.30 | $6.45 | $6.30 | $6.44 | $6.44 | 290,531 |
| 2018-02-06 | $6.20 | $6.27 | $6.18 | $6.27 | $6.27 | 154,155 |
| 2018-02-05 | $6.20 | $6.24 | $6.14 | $6.19 | $6.19 | 308,675 |
| 2018-02-02 | $6.25 | $6.29 | $6.23 | $6.25 | $6.25 | 322,292 |
| 2018-02-01 | $6.28 | $6.33 | $6.22 | $6.31 | $6.31 | 112,943 |
| 2018-01-31 | $6.30 | $6.37 | $6.28 | $6.32 | $6.32 | 331,824 |
| 2018-01-30 | $6.32 | $6.42 | $6.32 | $6.42 | $6.42 | 231,940 |
| 2018-01-29 | $6.26 | $6.29 | $6.23 | $6.28 | $6.28 | 156,074 |
| 2018-01-26 | $6.10 | $6.20 | $6.10 | $6.18 | $6.18 | 153,902 |
| 2018-01-25 | $6.15 | $6.26 | $6.04 | $6.08 | $6.08 | 242,792 |
| 2018-01-24 | $5.99 | $6.08 | $5.98 | $6.07 | $6.07 | 166,879 |
| 2018-01-23 | $6.00 | $6.00 | $5.92 | $5.94 | $5.94 | 132,571 |
| 2018-01-22 | $6.01 | $6.01 | $5.95 | $5.99 | $5.99 | 35,534 |
| 2018-01-19 | $6.00 | $6.00 | $5.94 | $5.97 | $5.97 | 106,204 |
| 2018-01-18 | $5.97 | $5.99 | $5.95 | $5.99 | $5.99 | 115,350 |
| 2018-01-17 | $5.90 | $5.95 | $5.86 | $5.95 | $5.95 | 95,761 |
| 2018-01-16 | $5.92 | $5.92 | $5.84 | $5.88 | $5.88 | 188,259 |
| 2018-01-12 | $6.10 | $6.11 | $5.91 | $5.92 | $5.92 | 359,786 |
| 2018-01-11 | $6.09 | $6.10 | $6.03 | $6.08 | $6.08 | 172,389 |
| 2018-01-10 | $6.09 | $6.11 | $6.05 | $6.11 | $6.11 | 233,774 |
| 2018-01-09 | $5.98 | $6.07 | $5.97 | $6.06 | $6.06 | 76,808 |
| 2018-01-08 | $6.00 | $6.05 | $5.98 | $6.00 | $6.00 | 84,448 |
| 2018-01-05 | $6.07 | $6.07 | $6.01 | $6.02 | $6.02 | 106,009 |
| 2018-01-04 | $6.09 | $6.11 | $6.05 | $6.07 | $6.07 | 233,361 |
| 2018-01-03 | $6.11 | $6.11 | $6.05 | $6.09 | $6.09 | 166,617 |
| 2018-01-02 | $6.00 | $6.10 | $6.00 | $6.08 | $6.08 | 237,553 |
| 2017-12-29 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 82,351 |
| 2017-12-28 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 120,463 |
| 2017-12-27 | $5.93 | $6.00 | $5.93 | $5.98 | $5.98 | 96,980 |
| 2017-12-26 | $5.89 | $5.97 | $5.89 | $5.93 | $5.93 | 51,437 |
| 2017-12-22 | $5.96 | $5.99 | $5.93 | $5.94 | $5.94 | 46,327 |
| 2017-12-21 | $5.97 | $5.99 | $5.93 | $5.96 | $5.96 | 126,033 |
| 2017-12-20 | $5.95 | $5.97 | $5.85 | $5.94 | $5.94 | 125,888 |
| 2017-12-19 | $5.90 | $5.96 | $5.90 | $5.91 | $5.91 | 38,946 |
| 2017-12-18 | $5.91 | $5.96 | $5.90 | $5.90 | $5.90 | 72,219 |
| 2017-12-15 | $5.86 | $5.92 | $5.84 | $5.89 | $5.89 | 49,999 |
| 2017-12-14 | $5.87 | $5.92 | $5.87 | $5.90 | $5.90 | 58,623 |
| 2017-12-13 | $5.86 | $5.87 | $5.83 | $5.87 | $5.87 | 111,549 |
| 2017-12-12 | $5.84 | $5.90 | $5.80 | $5.81 | $5.81 | 125,805 |
| 2017-12-11 | $5.87 | $5.90 | $5.82 | $5.85 | $5.85 | 121,781 |
| 2017-12-08 | $5.98 | $5.99 | $5.89 | $5.92 | $5.92 | 186,869 |
| 2017-12-07 | $6.00 | $6.00 | $5.93 | $5.97 | $5.97 | 232,707 |
| 2017-12-06 | $6.07 | $6.08 | $5.99 | $6.01 | $6.01 | 116,401 |
| 2017-12-05 | $6.13 | $6.13 | $6.06 | $6.10 | $6.10 | 82,871 |
| 2017-12-04 | $6.19 | $6.19 | $6.09 | $6.09 | $6.09 | 141,137 |
| 2017-12-01 | $6.08 | $6.19 | $6.08 | $6.17 | $6.17 | 105,384 |
| 2017-11-30 | $6.10 | $6.17 | $6.08 | $6.09 | $6.09 | 116,742 |
| 2017-11-29 | $6.06 | $6.12 | $6.06 | $6.10 | $6.10 | 154,829 |
| 2017-11-28 | $6.08 | $6.08 | $5.99 | $6.03 | $6.03 | 117,335 |
| 2017-11-27 | $6.11 | $6.11 | $6.05 | $6.05 | $6.05 | 131,778 |
| 2017-11-24 | $6.20 | $6.20 | $6.08 | $6.12 | $6.12 | 90,416 |
| 2017-11-22 | $6.25 | $6.25 | $6.17 | $6.20 | $6.20 | 72,818 |
| 2017-11-21 | $6.14 | $6.24 | $6.14 | $6.20 | $6.20 | 108,981 |
| 2017-11-20 | $6.19 | $6.19 | $6.14 | $6.16 | $6.16 | 144,458 |
| 2017-11-17 | $6.18 | $6.23 | $6.18 | $6.23 | $6.23 | 143,382 |
| 2017-11-16 | $6.21 | $6.21 | $6.14 | $6.16 | $6.16 | 131,833 |
| 2017-11-15 | $6.21 | $6.25 | $6.14 | $6.20 | $6.20 | 125,301 |
| 2017-11-14 | $6.21 | $6.27 | $6.21 | $6.25 | $6.25 | 51,056 |
| 2017-11-13 | $6.27 | $6.27 | $6.21 | $6.23 | $6.23 | 101,516 |
| 2017-11-10 | $6.23 | $6.32 | $6.23 | $6.29 | $6.29 | 52,398 |
| 2017-11-09 | $6.26 | $6.31 | $6.21 | $6.25 | $6.25 | 86,328 |
| 2017-11-08 | $6.29 | $6.29 | $6.17 | $6.26 | $6.26 | 104,949 |
| 2017-11-07 | $6.29 | $6.29 | $6.23 | $6.29 | $6.29 | 54,964 |
| 2017-11-06 | $6.29 | $6.33 | $6.29 | $6.32 | $6.32 | 104,574 |
| 2017-11-03 | $6.28 | $6.30 | $6.24 | $6.28 | $6.28 | 103,768 |
| 2017-11-02 | $6.20 | $6.31 | $6.18 | $6.29 | $6.29 | 64,175 |
| 2017-11-01 | $6.13 | $6.22 | $6.13 | $6.18 | $6.18 | 86,202 |
| 2017-10-31 | $6.25 | $6.26 | $6.14 | $6.20 | $6.20 | 176,302 |
| 2017-10-30 | $6.36 | $6.36 | $6.25 | $6.27 | $6.27 | 177,441 |
| 2017-10-27 | $6.36 | $6.36 | $6.27 | $6.30 | $6.30 | 161,988 |
| 2017-10-26 | $6.40 | $6.41 | $6.35 | $6.36 | $6.36 | 99,560 |
| 2017-10-25 | $6.42 | $6.49 | $6.39 | $6.41 | $6.41 | 98,470 |
| 2017-10-24 | $6.37 | $6.44 | $6.36 | $6.44 | $6.44 | 113,624 |
| 2017-10-23 | $6.30 | $6.43 | $6.26 | $6.42 | $6.42 | 279,593 |
| 2017-10-20 | $6.38 | $6.41 | $6.28 | $6.30 | $6.30 | 262,271 |
| 2017-10-19 | $6.35 | $6.42 | $6.35 | $6.39 | $6.39 | 124,196 |
| 2017-10-18 | $6.36 | $6.38 | $6.35 | $6.36 | $6.36 | 85,358 |
| 2017-10-17 | $6.45 | $6.48 | $6.38 | $6.41 | $6.41 | 60,743 |
| 2017-10-16 | $6.48 | $6.50 | $6.40 | $6.42 | $6.42 | 148,165 |
| 2017-10-13 | $6.35 | $6.48 | $6.35 | $6.48 | $6.48 | 139,772 |
| 2017-10-12 | $6.41 | $6.42 | $6.32 | $6.34 | $6.34 | 179,988 |
| 2017-10-11 | $6.42 | $6.42 | $6.36 | $6.38 | $6.38 | 166,823 |
| 2017-10-10 | $6.42 | $6.47 | $6.42 | $6.42 | $6.42 | 41,317 |
| 2017-10-09 | $6.52 | $6.52 | $6.44 | $6.45 | $6.45 | 183,173 |
| 2017-10-06 | $6.46 | $6.53 | $6.46 | $6.53 | $6.53 | 57,807 |
| 2017-10-05 | $6.49 | $6.52 | $6.44 | $6.49 | $6.49 | 150,734 |
| 2017-10-04 | $6.54 | $6.56 | $6.48 | $6.49 | $6.49 | 113,789 |
| 2017-10-03 | $6.54 | $6.60 | $6.53 | $6.55 | $6.55 | 79,047 |
| 2017-10-02 | $6.54 | $6.55 | $6.46 | $6.54 | $6.54 | 248,069 |
| 2017-09-29 | $6.65 | $6.71 | $6.54 | $6.58 | $6.58 | 319,382 |
| 2017-09-28 | $6.70 | $6.70 | $6.66 | $6.67 | $6.67 | 73,852 |
| 2017-09-27 | $6.67 | $6.76 | $6.60 | $6.74 | $6.74 | 193,228 |
| 2017-09-26 | $6.70 | $6.74 | $6.63 | $6.66 | $6.66 | 427,999 |
| 2017-09-25 | $6.60 | $6.66 | $6.59 | $6.64 | $6.64 | 153,087 |
| 2017-09-22 | $6.66 | $6.67 | $6.59 | $6.62 | $6.62 | 105,045 |
| 2017-09-21 | $6.60 | $6.66 | $6.55 | $6.64 | $6.64 | 236,601 |
| 2017-09-20 | $6.55 | $6.64 | $6.55 | $6.63 | $6.63 | 213,995 |
| 2017-09-19 | $6.54 | $6.56 | $6.45 | $6.54 | $6.54 | 262,806 |
| 2017-09-18 | $6.59 | $6.59 | $6.50 | $6.54 | $6.54 | 190,712 |
| 2017-09-15 | $6.54 | $6.60 | $6.53 | $6.58 | $6.58 | 76,133 |
| 2017-09-14 | $6.54 | $6.62 | $6.51 | $6.51 | $6.51 | 174,111 |
| 2017-09-13 | $6.60 | $6.61 | $6.51 | $6.54 | $6.54 | 267,486 |
| 2017-09-12 | $6.47 | $6.54 | $6.35 | $6.54 | $6.54 | 316,274 |
| 2017-09-11 | $6.46 | $6.48 | $6.40 | $6.43 | $6.43 | 117,303 |
| 2017-09-08 | $6.49 | $6.54 | $6.47 | $6.49 | $6.49 | 126,064 |
| 2017-09-07 | $6.61 | $6.61 | $6.45 | $6.47 | $6.47 | 344,633 |
| 2017-09-06 | $6.55 | $6.61 | $6.51 | $6.60 | $6.60 | 283,871 |
| 2017-09-05 | $6.58 | $6.60 | $6.55 | $6.59 | $6.59 | 300,010 |
| 2017-09-01 | $6.53 | $6.53 | $6.46 | $6.51 | $6.51 | 232,160 |
| 2017-08-31 | $6.42 | $6.48 | $6.41 | $6.46 | $6.46 | 259,975 |
| 2017-08-30 | $6.45 | $6.45 | $6.37 | $6.40 | $6.40 | 125,705 |
| 2017-08-29 | $6.36 | $6.43 | $6.33 | $6.43 | $6.43 | 261,776 |
| 2017-08-28 | $6.46 | $6.46 | $6.37 | $6.40 | $6.40 | 275,756 |
| 2017-08-25 | $6.50 | $6.51 | $6.46 | $6.48 | $6.48 | 130,851 |
| 2017-08-24 | $6.46 | $6.51 | $6.38 | $6.48 | $6.48 | 338,429 |
| 2017-08-23 | $6.46 | $6.48 | $6.40 | $6.42 | $6.42 | 215,491 |
| 2017-08-22 | $6.54 | $6.54 | $6.41 | $6.42 | $6.42 | 460,030 |
| 2017-08-21 | $6.57 | $6.57 | $6.49 | $6.51 | $6.51 | 659,825 |
| 2017-08-18 | $6.56 | $6.61 | $6.54 | $6.61 | $6.61 | 242,850 |
| 2017-08-17 | $6.65 | $6.65 | $6.55 | $6.59 | $6.59 | 401,242 |
| 2017-08-16 | $6.76 | $6.76 | $6.59 | $6.64 | $6.64 | 854,026 |
| 2017-08-15 | $6.78 | $6.80 | $6.72 | $6.73 | $6.73 | 349,307 |
| 2017-08-14 | $6.80 | $6.90 | $6.77 | $6.87 | $6.87 | 219,344 |
| 2017-08-11 | $6.95 | $6.96 | $6.83 | $6.88 | $6.88 | 345,859 |
| 2017-08-10 | $7.15 | $7.15 | $6.89 | $6.91 | $6.91 | 625,906 |
| 2017-08-09 | $7.16 | $7.16 | $7.07 | $7.15 | $7.15 | 249,857 |
| 2017-08-08 | $7.24 | $7.24 | $7.09 | $7.09 | $7.09 | 179,597 |
| 2017-08-07 | $7.09 | $7.20 | $7.06 | $7.20 | $7.20 | 288,347 |
| 2017-08-04 | $7.13 | $7.14 | $7.06 | $7.09 | $7.09 | 92,735 |
| 2017-08-03 | $7.10 | $7.18 | $7.07 | $7.11 | $7.11 | 131,065 |
| 2017-08-02 | $7.18 | $7.22 | $7.08 | $7.17 | $7.17 | 205,817 |
| 2017-08-01 | $7.31 | $7.31 | $7.14 | $7.14 | $7.14 | 280,302 |
| 2017-07-31 | $7.30 | $7.37 | $7.26 | $7.31 | $7.31 | 410,113 |
| 2017-07-28 | $7.40 | $7.48 | $7.36 | $7.37 | $7.37 | 231,444 |
| 2017-07-27 | $7.40 | $7.43 | $7.35 | $7.36 | $7.36 | 333,826 |
| 2017-07-26 | $7.32 | $7.37 | $7.28 | $7.33 | $7.33 | 269,424 |
| 2017-07-25 | $7.41 | $7.41 | $7.28 | $7.29 | $7.29 | 286,623 |
| 2017-07-24 | $7.50 | $7.51 | $7.40 | $7.47 | $7.47 | 250,219 |
| 2017-07-21 | $7.65 | $7.71 | $7.54 | $7.59 | $7.59 | 185,395 |
| 2017-07-20 | $7.61 | $7.68 | $7.55 | $7.68 | $7.68 | 137,502 |
| 2017-07-19 | $7.60 | $7.68 | $7.57 | $7.63 | $7.63 | 320,823 |
| 2017-07-18 | $7.76 | $7.80 | $7.60 | $7.64 | $7.64 | 208,282 |
| 2017-07-17 | $7.69 | $7.70 | $7.65 | $7.66 | $7.66 | 229,576 |
| 2017-07-14 | $7.76 | $7.83 | $7.68 | $7.73 | $7.73 | 266,854 |
| 2017-07-13 | $7.93 | $7.93 | $7.67 | $7.74 | $7.74 | 842,709 |
| 2017-07-12 | $8.17 | $8.18 | $8.00 | $8.01 | $8.01 | 296,447 |
| 2017-07-11 | $8.16 | $8.29 | $8.12 | $8.21 | $8.21 | 691,037 |
| 2017-07-10 | $8.17 | $8.23 | $8.14 | $8.21 | $8.21 | 254,101 |
| 2017-07-07 | $8.01 | $8.12 | $7.94 | $7.94 | $7.94 | 305,004 |
| 2017-07-06 | $7.97 | $8.14 | $7.96 | $8.05 | $8.05 | 652,341 |
| 2017-07-05 | $8.23 | $8.43 | $7.97 | $8.29 | $8.29 | 1,087,227 |
| 2017-07-03 | $7.92 | $8.24 | $7.92 | $8.24 | $8.24 | 795,956 |
| 2017-06-30 | $7.55 | $7.83 | $7.55 | $7.83 | $7.83 | 883,596 |
| 2017-06-29 | $7.27 | $7.46 | $7.27 | $7.43 | $7.43 | 367,124 |
| 2017-06-28 | $7.10 | $7.17 | $7.09 | $7.14 | $7.14 | 58,823 |
| 2017-06-27 | $7.06 | $7.16 | $7.06 | $7.11 | $7.11 | 91,230 |
| 2017-06-26 | $7.10 | $7.10 | $7.05 | $7.07 | $7.07 | 100,887 |
| 2017-06-23 | $7.21 | $7.25 | $7.14 | $7.14 | $7.14 | 57,282 |
| 2017-06-22 | $7.21 | $7.22 | $7.14 | $7.21 | $7.21 | 157,891 |
| 2017-06-21 | $7.26 | $7.33 | $7.25 | $7.25 | $7.25 | 148,347 |
| 2017-06-20 | $7.29 | $7.37 | $7.25 | $7.35 | $7.35 | 494,118 |
| 2017-06-19 | $7.31 | $7.38 | $7.25 | $7.25 | $7.25 | 291,529 |
| 2017-06-16 | $7.20 | $7.33 | $7.20 | $7.30 | $7.30 | 374,791 |
| 2017-06-15 | $6.93 | $7.17 | $6.92 | $7.15 | $7.15 | 201,046 |
| 2017-06-14 | $7.00 | $7.10 | $6.97 | $7.00 | $7.00 | 165,164 |
| 2017-06-13 | $6.94 | $7.02 | $6.89 | $6.99 | $6.99 | 74,367 |
| 2017-06-12 | $6.95 | $6.95 | $6.82 | $6.86 | $6.86 | 162,860 |
| 2017-06-09 | $6.99 | $7.11 | $6.99 | $7.00 | $7.00 | 307,079 |
| 2017-06-08 | $7.03 | $7.14 | $7.01 | $7.01 | $7.01 | 274,730 |
| 2017-06-07 | $6.91 | $7.03 | $6.91 | $6.99 | $6.99 | 196,136 |
| 2017-06-06 | $6.84 | $6.92 | $6.84 | $6.86 | $6.86 | 101,672 |
| 2017-06-05 | $6.81 | $6.81 | $6.75 | $6.77 | $6.77 | 25,807 |
| 2017-06-02 | $6.77 | $6.84 | $6.77 | $6.79 | $6.79 | 48,376 |
| 2017-06-01 | $6.82 | $6.82 | $6.69 | $6.78 | $6.78 | 127,690 |
| 2017-05-31 | $6.82 | $6.87 | $6.79 | $6.80 | $6.80 | 99,751 |
| 2017-05-30 | $6.87 | $6.87 | $6.76 | $6.82 | $6.82 | 137,562 |
| 2017-05-26 | $6.83 | $6.92 | $6.81 | $6.92 | $6.92 | 78,799 |
| 2017-05-25 | $6.85 | $6.89 | $6.82 | $6.83 | $6.83 | 115,012 |
| 2017-05-24 | $6.87 | $6.87 | $6.79 | $6.85 | $6.85 | 85,960 |
| 2017-05-23 | $6.88 | $6.89 | $6.80 | $6.85 | $6.85 | 163,227 |
| 2017-05-22 | $6.90 | $6.97 | $6.86 | $6.89 | $6.89 | 143,825 |
| 2017-05-19 | $6.79 | $6.90 | $6.79 | $6.89 | $6.89 | 168,098 |
| 2017-05-18 | $6.74 | $6.77 | $6.69 | $6.76 | $6.76 | 130,173 |
| 2017-05-17 | $6.75 | $6.82 | $6.75 | $6.79 | $6.79 | 108,520 |
| 2017-05-16 | $6.68 | $6.74 | $6.68 | $6.73 | $6.73 | 138,743 |
| 2017-05-15 | $6.80 | $6.80 | $6.69 | $6.73 | $6.73 | 218,736 |
| 2017-05-12 | $6.86 | $6.87 | $6.81 | $6.84 | $6.84 | 56,246 |
| 2017-05-11 | $6.85 | $6.87 | $6.79 | $6.85 | $6.85 | 86,503 |
| 2017-05-10 | $6.86 | $6.90 | $6.74 | $6.85 | $6.85 | 526,439 |
| 2017-05-09 | $6.85 | $6.85 | $6.78 | $6.82 | $6.82 | 829,748 |
| 2017-05-08 | $6.93 | $6.93 | $6.85 | $6.86 | $6.86 | 108,612 |
| 2017-05-05 | $6.93 | $6.99 | $6.93 | $6.96 | $6.96 | 100,915 |
| 2017-05-04 | $7.08 | $7.08 | $6.87 | $6.88 | $6.88 | 167,545 |
| 2017-05-03 | $7.12 | $7.15 | $7.04 | $7.12 | $7.12 | 71,509 |
| 2017-05-02 | $7.17 | $7.21 | $7.07 | $7.15 | $7.15 | 441,027 |
| 2017-05-01 | $6.96 | $7.16 | $6.95 | $7.12 | $7.12 | 319,753 |
| 2017-04-28 | $6.80 | $6.84 | $6.78 | $6.80 | $6.80 | 83,460 |
| 2017-04-27 | $6.75 | $6.82 | $6.72 | $6.81 | $6.81 | 147,064 |
| 2017-04-26 | $6.74 | $6.82 | $6.70 | $6.70 | $6.70 | 190,055 |
| 2017-04-25 | $6.63 | $6.78 | $6.60 | $6.75 | $6.75 | 326,050 |
| 2017-04-24 | $6.71 | $6.71 | $6.62 | $6.64 | $6.64 | 140,512 |
| 2017-04-21 | $6.66 | $6.72 | $6.60 | $6.68 | $6.68 | 300,839 |
| 2017-04-20 | $6.88 | $6.89 | $6.66 | $6.68 | $6.68 | 471,395 |
| 2017-04-19 | $6.88 | $6.93 | $6.82 | $6.87 | $6.87 | 79,360 |
| 2017-04-18 | $6.86 | $6.89 | $6.82 | $6.88 | $6.88 | 159,099 |
| 2017-04-17 | $6.98 | $6.98 | $6.85 | $6.87 | $6.87 | 142,470 |
| 2017-04-13 | $7.02 | $7.05 | $6.96 | $6.97 | $6.97 | 41,293 |
| 2017-04-12 | $7.01 | $7.07 | $7.01 | $7.04 | $7.04 | 57,344 |
| 2017-04-11 | $6.96 | $7.05 | $6.89 | $7.03 | $7.03 | 107,753 |
| 2017-04-10 | $6.88 | $6.95 | $6.88 | $6.93 | $6.93 | 35,987 |
| 2017-04-07 | $6.90 | $6.90 | $6.82 | $6.88 | $6.88 | 80,935 |
| 2017-04-06 | $6.97 | $6.97 | $6.87 | $6.88 | $6.88 | 73,859 |
| 2017-04-05 | $6.97 | $6.99 | $6.94 | $6.95 | $6.95 | 100,324 |
| 2017-04-04 | $6.96 | $6.99 | $6.94 | $6.94 | $6.94 | 61,908 |
| 2017-04-03 | $6.99 | $7.04 | $6.93 | $6.93 | $6.93 | 139,560 |
| 2017-03-31 | $6.90 | $7.00 | $6.80 | $6.94 | $6.94 | 179,775 |
| 2017-03-30 | $6.93 | $6.93 | $6.85 | $6.86 | $6.86 | 57,136 |
| 2017-03-29 | $6.93 | $6.94 | $6.89 | $6.93 | $6.93 | 65,030 |
| 2017-03-28 | $6.91 | $6.93 | $6.89 | $6.90 | $6.90 | 101,578 |
| 2017-03-27 | $6.93 | $6.93 | $6.85 | $6.87 | $6.87 | 79,234 |
| 2017-03-24 | $6.94 | $6.96 | $6.92 | $6.94 | $6.94 | 44,119 |
| 2017-03-23 | $6.89 | $6.94 | $6.89 | $6.90 | $6.90 | 92,824 |
| 2017-03-22 | $6.96 | $6.99 | $6.90 | $6.91 | $6.91 | 185,812 |
| 2017-03-21 | $7.03 | $7.03 | $6.94 | $6.99 | $6.99 | 325,441 |
| 2017-03-20 | $7.15 | $7.15 | $7.01 | $7.01 | $7.01 | 78,286 |
| 2017-03-17 | $7.11 | $7.13 | $7.06 | $7.11 | $7.11 | 67,597 |
| 2017-03-16 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 86,866 |
| 2017-03-15 | $7.08 | $7.11 | $7.06 | $7.11 | $7.11 | 91,276 |
| 2017-03-14 | $7.02 | $7.07 | $7.00 | $7.02 | $7.02 | 188,325 |
| 2017-03-13 | $7.15 | $7.15 | $7.02 | $7.02 | $7.02 | 601,046 |
| 2017-03-10 | $7.21 | $7.27 | $7.17 | $7.20 | $7.20 | 132,620 |
| 2017-03-09 | $7.23 | $7.33 | $7.22 | $7.26 | $7.26 | 57,440 |
| 2017-03-08 | $7.40 | $7.40 | $7.28 | $7.28 | $7.28 | 100,120 |
| 2017-03-07 | $7.43 | $7.45 | $7.33 | $7.44 | $7.44 | 101,018 |
| 2017-03-06 | $7.45 | $7.51 | $7.42 | $7.47 | $7.47 | 103,759 |
| 2017-03-03 | $7.36 | $7.42 | $7.32 | $7.36 | $7.36 | 57,946 |
| 2017-03-02 | $7.40 | $7.44 | $7.34 | $7.36 | $7.36 | 80,881 |
| 2017-03-01 | $7.27 | $7.45 | $7.27 | $7.43 | $7.43 | 130,211 |
| 2017-02-28 | $7.24 | $7.41 | $7.22 | $7.26 | $7.26 | 139,956 |
| 2017-02-27 | $7.34 | $7.34 | $7.16 | $7.18 | $7.18 | 490,890 |
| 2017-02-24 | $7.39 | $7.39 | $7.28 | $7.30 | $7.30 | 220,134 |
| 2017-02-23 | $7.44 | $7.44 | $7.36 | $7.39 | $7.39 | 72,029 |
| 2017-02-22 | $7.37 | $7.44 | $7.36 | $7.43 | $7.43 | 63,635 |
| 2017-02-21 | $7.49 | $7.49 | $7.32 | $7.35 | $7.35 | 206,766 |
| 2017-02-17 | $7.47 | $7.50 | $7.40 | $7.43 | $7.43 | 213,903 |
| 2017-02-16 | $7.60 | $7.71 | $7.45 | $7.45 | $7.45 | 371,209 |
| 2017-02-15 | $7.48 | $7.58 | $7.47 | $7.58 | $7.58 | 205,461 |
| 2017-02-14 | $7.52 | $7.53 | $7.47 | $7.52 | $7.52 | 172,151 |
| 2017-02-13 | $7.45 | $7.59 | $7.43 | $7.54 | $7.54 | 201,639 |
| 2017-02-10 | $7.41 | $7.50 | $7.37 | $7.50 | $7.50 | 297,144 |
| 2017-02-09 | $7.21 | $7.38 | $7.20 | $7.36 | $7.36 | 104,650 |
| 2017-02-08 | $7.20 | $7.23 | $7.14 | $7.20 | $7.20 | 59,608 |
| 2017-02-07 | $7.13 | $7.20 | $7.06 | $7.20 | $7.20 | 74,217 |
| 2017-02-06 | $7.20 | $7.26 | $7.10 | $7.12 | $7.12 | 77,650 |
| 2017-02-03 | $7.26 | $7.29 | $7.19 | $7.20 | $7.20 | 61,370 |
| 2017-02-02 | $7.28 | $7.32 | $7.23 | $7.28 | $7.28 | 100,713 |
| 2017-02-01 | $7.07 | $7.29 | $7.05 | $7.29 | $7.29 | 258,261 |
| 2017-01-31 | $7.02 | $7.09 | $7.01 | $7.09 | $7.09 | 176,272 |
| 2017-01-30 | $7.10 | $7.10 | $7.01 | $7.01 | $7.01 | 209,062 |
| 2017-01-27 | $7.16 | $7.19 | $7.09 | $7.11 | $7.11 | 107,395 |
| 2017-01-26 | $7.19 | $7.25 | $7.11 | $7.19 | $7.19 | 75,507 |
| 2017-01-25 | $7.19 | $7.24 | $7.15 | $7.19 | $7.19 | 122,987 |
| 2017-01-24 | $7.29 | $7.29 | $7.22 | $7.24 | $7.24 | 90,431 |
| 2017-01-23 | $7.27 | $7.32 | $7.24 | $7.32 | $7.32 | 293,372 |
| 2017-01-20 | $7.22 | $7.28 | $7.20 | $7.28 | $7.28 | 265,620 |
| 2017-01-19 | $7.24 | $7.25 | $7.18 | $7.20 | $7.20 | 120,287 |
| 2017-01-18 | $7.36 | $7.36 | $7.26 | $7.28 | $7.28 | 117,903 |
| 2017-01-17 | $7.30 | $7.37 | $7.26 | $7.36 | $7.36 | 467,122 |
| 2017-01-13 | $7.14 | $7.21 | $7.08 | $7.19 | $7.19 | 114,772 |
| 2017-01-12 | $7.08 | $7.20 | $7.06 | $7.17 | $7.17 | 112,005 |
| 2017-01-11 | $7.15 | $7.15 | $6.96 | $7.06 | $7.06 | 153,813 |
| 2017-01-10 | $7.15 | $7.18 | $7.11 | $7.17 | $7.17 | 89,971 |
| 2017-01-09 | $7.15 | $7.19 | $7.07 | $7.18 | $7.18 | 130,659 |
| 2017-01-06 | $7.10 | $7.13 | $7.07 | $7.10 | $7.10 | 177,928 |
| 2017-01-05 | $7.00 | $7.11 | $7.00 | $7.08 | $7.08 | 545,958 |
| 2017-01-04 | $6.86 | $7.00 | $6.84 | $6.98 | $6.98 | 101,648 |
| 2017-01-03 | $6.91 | $6.94 | $6.84 | $6.86 | $6.86 | 76,963 |
| 2016-12-30 | $6.85 | $6.90 | $6.84 | $6.88 | $6.88 | 131,971 |
| 2016-12-29 | $6.87 | $6.89 | $6.83 | $6.84 | $6.84 | 96,012 |
| 2016-12-28 | $6.87 | $6.91 | $6.78 | $6.80 | $6.80 | 134,774 |
| 2016-12-27 | $6.76 | $6.92 | $6.75 | $6.88 | $6.88 | 94,779 |
| 2016-12-23 | $6.72 | $6.74 | $6.69 | $6.71 | $6.71 | 143,763 |
| 2016-12-22 | $6.78 | $6.79 | $6.72 | $6.75 | $6.75 | 151,136 |
| 2016-12-21 | $6.80 | $6.83 | $6.78 | $6.78 | $6.78 | 92,289 |
| 2016-12-20 | $6.83 | $6.90 | $6.79 | $6.82 | $6.82 | 46,463 |
| 2016-12-19 | $6.96 | $6.96 | $6.83 | $6.89 | $6.89 | 72,893 |
| 2016-12-16 | $6.88 | $6.92 | $6.85 | $6.91 | $6.91 | 80,377 |
| 2016-12-15 | $6.95 | $6.98 | $6.86 | $6.87 | $6.87 | 98,427 |
| 2016-12-14 | $6.97 | $7.02 | $6.96 | $7.01 | $7.01 | 33,011 |
| 2016-12-13 | $7.00 | $7.05 | $6.98 | $7.00 | $7.00 | 97,566 |
| 2016-12-12 | $6.90 | $7.00 | $6.88 | $6.99 | $6.99 | 95,120 |
| 2016-12-09 | $6.85 | $6.99 | $6.81 | $6.95 | $6.95 | 104,661 |
| 2016-12-08 | $6.84 | $6.88 | $6.79 | $6.88 | $6.88 | 102,197 |
| 2016-12-07 | $6.85 | $6.86 | $6.75 | $6.78 | $6.78 | 145,909 |
| 2016-12-06 | $6.88 | $6.96 | $6.86 | $6.87 | $6.87 | 113,092 |
| 2016-12-05 | $6.88 | $6.92 | $6.83 | $6.89 | $6.89 | 138,105 |
| 2016-12-02 | $6.79 | $6.86 | $6.74 | $6.86 | $6.86 | 124,196 |
| 2016-12-01 | $6.85 | $6.85 | $6.71 | $6.73 | $6.73 | 315,853 |
| 2016-11-30 | $6.91 | $7.01 | $6.85 | $6.85 | $6.85 | 307,333 |
| 2016-11-29 | $7.05 | $7.05 | $6.92 | $6.93 | $6.93 | 399,189 |
| 2016-11-28 | $7.10 | $7.12 | $7.04 | $7.07 | $7.07 | 140,549 |
| 2016-11-25 | $7.15 | $7.20 | $7.13 | $7.13 | $7.13 | 38,776 |
| 2016-11-23 | $7.19 | $7.19 | $7.10 | $7.17 | $7.17 | 57,500 |
| 2016-11-22 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 41,769 |
| 2016-11-21 | $7.22 | $7.25 | $7.16 | $7.22 | $7.22 | 237,194 |
| 2016-11-18 | $7.12 | $7.22 | $7.09 | $7.18 | $7.18 | 102,281 |
| 2016-11-17 | $7.06 | $7.16 | $7.04 | $7.15 | $7.15 | 175,950 |
| 2016-11-16 | $7.09 | $7.13 | $7.04 | $7.04 | $7.04 | 116,835 |
| 2016-11-15 | $7.05 | $7.13 | $7.04 | $7.12 | $7.12 | 105,383 |
| 2016-11-14 | $7.11 | $7.11 | $7.01 | $7.02 | $7.02 | 299,314 |
| 2016-11-11 | $7.19 | $7.20 | $7.13 | $7.17 | $7.17 | 95,790 |
| 2016-11-10 | $7.25 | $7.28 | $7.13 | $7.17 | $7.17 | 206,182 |
| 2016-11-09 | $7.30 | $7.35 | $7.18 | $7.24 | $7.24 | 180,319 |
| 2016-11-08 | $7.27 | $7.40 | $7.27 | $7.34 | $7.34 | 140,662 |
| 2016-11-07 | $7.31 | $7.31 | $7.20 | $7.28 | $7.28 | 138,648 |
| 2016-11-04 | $7.28 | $7.33 | $7.27 | $7.32 | $7.32 | 91,120 |
| 2016-11-03 | $7.34 | $7.36 | $7.25 | $7.33 | $7.33 | 117,235 |
| 2016-11-02 | $7.35 | $7.39 | $7.29 | $7.36 | $7.36 | 131,261 |
| 2016-11-01 | $7.34 | $7.38 | $7.28 | $7.33 | $7.33 | 276,875 |
| 2016-10-31 | $7.30 | $7.36 | $7.29 | $7.34 | $7.34 | 510,295 |
| 2016-10-28 | $7.34 | $7.36 | $7.26 | $7.30 | $7.30 | 124,288 |
| 2016-10-27 | $7.35 | $7.43 | $7.32 | $7.38 | $7.38 | 219,535 |
| 2016-10-26 | $7.27 | $7.36 | $7.22 | $7.33 | $7.33 | 92,619 |
| 2016-10-25 | $7.20 | $7.27 | $7.17 | $7.25 | $7.25 | 78,152 |
| 2016-10-24 | $7.37 | $7.37 | $7.17 | $7.21 | $7.21 | 190,116 |
| 2016-10-21 | $7.37 | $7.40 | $7.35 | $7.37 | $7.37 | 83,294 |
| 2016-10-20 | $7.48 | $7.48 | $7.39 | $7.40 | $7.40 | 83,606 |
| 2016-10-19 | $7.39 | $7.47 | $7.33 | $7.47 | $7.47 | 82,904 |
| 2016-10-18 | $7.41 | $7.50 | $7.40 | $7.44 | $7.44 | 377,268 |
| 2016-10-17 | $7.46 | $7.47 | $7.36 | $7.47 | $7.47 | 121,858 |
| 2016-10-14 | $7.41 | $7.51 | $7.39 | $7.42 | $7.42 | 298,229 |
| 2016-10-13 | $7.12 | $7.38 | $7.12 | $7.37 | $7.37 | 364,746 |
| 2016-10-12 | $7.18 | $7.30 | $7.06 | $7.07 | $7.07 | 252,801 |
| 2016-10-11 | $7.19 | $7.23 | $7.12 | $7.19 | $7.19 | 74,410 |
| 2016-10-10 | $7.13 | $7.19 | $7.10 | $7.19 | $7.19 | 123,040 |
| 2016-10-07 | $7.12 | $7.16 | $7.06 | $7.06 | $7.06 | 101,223 |
| 2016-10-06 | $7.25 | $7.29 | $7.05 | $7.10 | $7.10 | 156,032 |
| 2016-10-05 | $7.08 | $7.25 | $7.03 | $7.24 | $7.24 | 161,489 |
| 2016-10-04 | $7.08 | $7.12 | $7.04 | $7.08 | $7.08 | 113,640 |
| 2016-10-03 | $7.17 | $7.17 | $7.04 | $7.09 | $7.09 | 114,301 |
| 2016-09-30 | $7.14 | $7.19 | $7.03 | $7.19 | $7.19 | 129,857 |
| 2016-09-29 | $7.25 | $7.25 | $7.13 | $7.15 | $7.15 | 38,344 |
| 2016-09-28 | $7.25 | $7.25 | $7.17 | $7.21 | $7.21 | 44,596 |
| 2016-09-27 | $7.14 | $7.21 | $7.07 | $7.20 | $7.20 | 109,713 |
| 2016-09-26 | $7.24 | $7.24 | $7.11 | $7.12 | $7.12 | 77,587 |
| 2016-09-23 | $7.27 | $7.29 | $7.20 | $7.22 | $7.22 | 65,392 |
| 2016-09-22 | $7.29 | $7.31 | $7.22 | $7.24 | $7.24 | 34,394 |
| 2016-09-21 | $7.21 | $7.28 | $7.18 | $7.23 | $7.23 | 73,129 |
| 2016-09-20 | $7.21 | $7.29 | $7.20 | $7.23 | $7.23 | 269,975 |
| 2016-09-19 | $7.25 | $7.27 | $7.14 | $7.22 | $7.22 | 216,123 |
| 2016-09-16 | $7.16 | $7.26 | $7.13 | $7.23 | $7.23 | 102,527 |
| 2016-09-15 | $7.23 | $7.30 | $7.18 | $7.20 | $7.20 | 103,366 |
| 2016-09-14 | $7.15 | $7.24 | $7.08 | $7.23 | $7.23 | 134,481 |
| 2016-09-13 | $7.25 | $7.25 | $7.15 | $7.17 | $7.17 | 125,526 |
| 2016-09-12 | $7.19 | $7.34 | $7.19 | $7.30 | $7.30 | 189,210 |
| 2016-09-09 | $7.23 | $7.25 | $7.16 | $7.23 | $7.23 | 104,859 |
| 2016-09-08 | $7.24 | $7.29 | $7.15 | $7.28 | $7.28 | 324,671 |
| 2016-09-07 | $7.18 | $7.26 | $7.18 | $7.20 | $7.20 | 317,151 |
| 2016-09-06 | $7.15 | $7.24 | $7.12 | $7.15 | $7.15 | 142,571 |
| 2016-09-02 | $7.21 | $7.23 | $7.15 | $7.20 | $7.20 | 241,871 |
| 2016-09-01 | $7.12 | $7.17 | $7.06 | $7.13 | $7.13 | 383,507 |
| 2016-08-31 | $7.07 | $7.14 | $7.00 | $7.05 | $7.05 | 307,434 |
| 2016-08-30 | $7.20 | $7.23 | $7.06 | $7.07 | $7.07 | 215,587 |
| 2016-08-29 | $7.26 | $7.29 | $7.15 | $7.15 | $7.15 | 421,762 |
| 2016-08-26 | $7.59 | $7.59 | $7.30 | $7.31 | $7.31 | 1,080,137 |
| 2016-08-25 | $7.64 | $7.64 | $7.57 | $7.57 | $7.57 | 189,060 |
| 2016-08-24 | $7.63 | $7.65 | $7.60 | $7.62 | $7.62 | 98,432 |
| 2016-08-23 | $7.73 | $7.75 | $7.66 | $7.67 | $7.67 | 224,019 |
| 2016-08-22 | $7.81 | $7.86 | $7.75 | $7.79 | $7.79 | 175,822 |
| 2016-08-19 | $7.84 | $7.95 | $7.78 | $7.87 | $7.87 | 237,443 |
| 2016-08-18 | $7.80 | $7.87 | $7.76 | $7.87 | $7.87 | 128,544 |
| 2016-08-17 | $7.79 | $7.85 | $7.71 | $7.81 | $7.81 | 184,656 |
| 2016-08-16 | $7.74 | $7.83 | $7.68 | $7.80 | $7.80 | 120,658 |
| 2016-08-15 | $7.89 | $7.92 | $7.74 | $7.76 | $7.76 | 196,949 |
| 2016-08-12 | $7.79 | $7.85 | $7.59 | $7.85 | $7.85 | 286,976 |
| 2016-08-11 | $7.87 | $7.87 | $7.77 | $7.81 | $7.81 | 238,467 |
| 2016-08-10 | $7.78 | $7.93 | $7.77 | $7.85 | $7.85 | 191,886 |
| 2016-08-09 | $7.79 | $7.85 | $7.76 | $7.80 | $7.80 | 184,357 |
| 2016-08-08 | $7.85 | $7.87 | $7.73 | $7.84 | $7.84 | 281,568 |
| 2016-08-05 | $7.76 | $7.90 | $7.71 | $7.85 | $7.85 | 77,621 |
| 2016-08-04 | $7.88 | $7.90 | $7.75 | $7.76 | $7.76 | 89,814 |
| 2016-08-03 | $7.74 | $7.89 | $7.70 | $7.82 | $7.82 | 103,253 |
| 2016-08-02 | $7.81 | $7.84 | $7.64 | $7.70 | $7.70 | 260,460 |
| 2016-08-01 | $7.83 | $7.89 | $7.75 | $7.76 | $7.76 | 467,819 |
| 2016-07-29 | $7.80 | $7.83 | $7.73 | $7.80 | $7.80 | 123,546 |
| 2016-07-28 | $7.95 | $7.95 | $7.79 | $7.83 | $7.83 | 260,412 |
| 2016-07-27 | $7.99 | $7.99 | $7.89 | $7.90 | $7.90 | 93,941 |
| 2016-07-26 | $8.04 | $8.10 | $7.91 | $7.94 | $7.94 | 93,751 |
| 2016-07-25 | $8.11 | $8.15 | $7.97 | $8.11 | $8.11 | 384,062 |
| 2016-07-22 | $7.84 | $8.04 | $7.72 | $8.02 | $8.02 | 191,053 |
| 2016-07-21 | $7.85 | $7.91 | $7.75 | $7.88 | $7.88 | 218,342 |
| 2016-07-20 | $7.91 | $7.93 | $7.71 | $7.81 | $7.81 | 441,130 |
| 2016-07-19 | $8.02 | $8.02 | $7.87 | $7.93 | $7.93 | 183,821 |
| 2016-07-18 | $8.08 | $8.10 | $7.96 | $8.08 | $8.08 | 186,790 |
| 2016-07-15 | $8.16 | $8.17 | $8.03 | $8.06 | $8.06 | 132,775 |
| 2016-07-14 | $8.29 | $8.29 | $8.06 | $8.15 | $8.15 | 167,125 |
| 2016-07-13 | $8.20 | $8.34 | $8.16 | $8.18 | $8.18 | 181,025 |
| 2016-07-12 | $8.00 | $8.13 | $7.92 | $8.12 | $8.12 | 284,257 |
| 2016-07-11 | $8.17 | $8.20 | $7.92 | $7.99 | $7.99 | 456,238 |
| 2016-07-08 | $7.97 | $8.15 | $7.97 | $8.11 | $8.11 | 373,760 |
| 2016-07-07 | $8.12 | $8.13 | $7.90 | $7.91 | $7.91 | 1,238,542 |
| 2016-07-06 | $7.95 | $7.96 | $7.83 | $7.95 | $7.95 | 222,648 |
| 2016-07-05 | $8.08 | $8.08 | $7.73 | $8.03 | $8.03 | 394,709 |
| 2016-07-01 | $8.15 | $8.15 | $7.96 | $7.98 | $7.98 | 475,017 |
| 2016-06-30 | $8.28 | $8.35 | $8.10 | $8.25 | $8.25 | 331,348 |
| 2016-06-29 | $8.45 | $8.45 | $8.23 | $8.25 | $8.25 | 268,225 |
| 2016-06-28 | $8.57 | $8.57 | $8.40 | $8.41 | $8.41 | 108,052 |
| 2016-06-27 | $8.56 | $8.64 | $8.40 | $8.43 | $8.43 | 380,270 |
| 2016-06-24 | $8.50 | $8.59 | $8.43 | $8.58 | $8.58 | 182,831 |
| 2016-06-23 | $8.70 | $8.71 | $8.59 | $8.61 | $8.61 | 120,052 |
| 2016-06-22 | $8.77 | $8.79 | $8.70 | $8.71 | $8.71 | 100,313 |
| 2016-06-21 | $8.89 | $8.89 | $8.70 | $8.74 | $8.74 | 231,991 |
| 2016-06-20 | $9.01 | $9.05 | $8.96 | $8.99 | $8.99 | 92,062 |
| 2016-06-17 | $8.99 | $9.07 | $8.91 | $9.06 | $9.06 | 92,415 |
| 2016-06-16 | $9.00 | $9.00 | $8.88 | $8.92 | $8.92 | 113,209 |
| 2016-06-15 | $9.15 | $9.15 | $8.96 | $9.01 | $9.01 | 116,973 |
| 2016-06-14 | $9.19 | $9.22 | $9.04 | $9.16 | $9.16 | 88,229 |
| 2016-06-13 | $9.33 | $9.37 | $9.19 | $9.21 | $9.21 | 83,438 |
| 2016-06-10 | $9.43 | $9.49 | $9.21 | $9.24 | $9.24 | 145,394 |
| 2016-06-09 | $9.51 | $9.54 | $9.38 | $9.47 | $9.47 | 178,784 |
| 2016-06-08 | $9.47 | $9.67 | $9.47 | $9.59 | $9.59 | 242,232 |
| 2016-06-07 | $9.40 | $9.48 | $9.32 | $9.46 | $9.46 | 116,511 |
| 2016-06-06 | $9.33 | $9.50 | $9.32 | $9.42 | $9.42 | 180,513 |
| 2016-06-03 | $9.04 | $9.21 | $8.99 | $9.21 | $9.21 | 289,391 |
| 2016-06-02 | $8.86 | $9.05 | $8.85 | $9.01 | $9.01 | 149,675 |
| 2016-06-01 | $8.72 | $8.86 | $8.72 | $8.83 | $8.83 | 60,008 |
| 2016-05-31 | $8.91 | $8.92 | $8.70 | $8.73 | $8.73 | 103,603 |
| 2016-05-27 | $8.94 | $8.99 | $8.90 | $8.93 | $8.93 | 42,979 |
| 2016-05-26 | $8.80 | $8.97 | $8.70 | $8.96 | $8.96 | 174,987 |
| 2016-05-25 | $8.72 | $8.73 | $8.65 | $8.72 | $8.72 | 25,174 |
| 2016-05-24 | $8.61 | $8.74 | $8.60 | $8.71 | $8.71 | 37,891 |
| 2016-05-23 | $8.65 | $8.73 | $8.65 | $8.67 | $8.67 | 27,331 |
| 2016-05-20 | $8.77 | $8.82 | $8.67 | $8.73 | $8.73 | 18,482 |
| 2016-05-19 | $8.79 | $8.79 | $8.64 | $8.74 | $8.74 | 80,019 |
| 2016-05-18 | $8.86 | $8.95 | $8.85 | $8.86 | $8.86 | 47,614 |
| 2016-05-17 | $8.84 | $8.94 | $8.84 | $8.91 | $8.91 | 57,216 |
| 2016-05-16 | $8.82 | $8.82 | $8.68 | $8.79 | $8.79 | 65,313 |
| 2016-05-13 | $8.70 | $8.85 | $8.70 | $8.80 | $8.80 | 92,778 |
| 2016-05-12 | $8.70 | $8.75 | $8.67 | $8.75 | $8.75 | 141,218 |
| 2016-05-11 | $8.70 | $8.73 | $8.60 | $8.64 | $8.64 | 114,048 |
| 2016-05-10 | $8.56 | $8.72 | $8.56 | $8.69 | $8.69 | 91,507 |
| 2016-05-09 | $8.72 | $8.72 | $8.57 | $8.59 | $8.59 | 103,717 |
| 2016-05-06 | $8.71 | $8.80 | $8.70 | $8.74 | $8.74 | 74,090 |
| 2016-05-05 | $8.86 | $8.86 | $8.67 | $8.70 | $8.70 | 127,624 |
| 2016-05-04 | $8.83 | $8.93 | $8.83 | $8.84 | $8.84 | 45,734 |
| 2016-05-03 | $9.13 | $9.22 | $8.80 | $8.85 | $8.85 | 203,409 |
| 2016-05-02 | $9.19 | $9.19 | $9.06 | $9.16 | $9.16 | 48,877 |
| 2016-04-29 | $9.17 | $9.21 | $9.08 | $9.19 | $9.19 | 74,425 |
| 2016-04-28 | $9.23 | $9.31 | $9.10 | $9.12 | $9.12 | 123,731 |
| 2016-04-27 | $9.11 | $9.12 | $9.01 | $9.09 | $9.09 | 32,233 |
| 2016-04-26 | $9.03 | $9.14 | $8.92 | $9.13 | $9.13 | 61,736 |
| 2016-04-25 | $8.80 | $9.08 | $8.80 | $8.98 | $8.98 | 43,516 |
| 2016-04-22 | $9.16 | $9.23 | $8.87 | $8.89 | $8.89 | 147,145 |
| 2016-04-21 | $9.59 | $9.59 | $9.31 | $9.35 | $9.35 | 81,330 |
| 2016-04-20 | $9.31 | $9.59 | $9.25 | $9.59 | $9.59 | 76,639 |
| 2016-04-19 | $9.16 | $9.27 | $9.05 | $9.25 | $9.25 | 97,960 |
| 2016-04-18 | $8.85 | $9.05 | $8.82 | $9.05 | $9.05 | 141,608 |
| 2016-04-15 | $8.74 | $8.83 | $8.70 | $8.79 | $8.79 | 12,199 |
| 2016-04-14 | $8.78 | $8.78 | $8.67 | $8.75 | $8.75 | 24,258 |
| 2016-04-13 | $8.67 | $8.85 | $8.67 | $8.79 | $8.79 | 60,138 |
| 2016-04-12 | $8.58 | $8.70 | $8.58 | $8.60 | $8.60 | 54,022 |
| 2016-04-11 | $8.68 | $8.68 | $8.52 | $8.54 | $8.54 | 70,169 |
| 2016-04-08 | $8.76 | $8.78 | $8.74 | $8.77 | $8.77 | 8,857 |
| 2016-04-07 | $8.78 | $8.78 | $8.72 | $8.75 | $8.75 | 37,571 |
| 2016-04-06 | $8.92 | $8.92 | $8.80 | $8.82 | $8.82 | 48,402 |
| 2016-04-05 | $8.98 | $9.03 | $8.97 | $9.01 | $9.01 | 16,684 |
| 2016-04-04 | $9.03 | $9.04 | $8.96 | $9.00 | $9.00 | 17,232 |
| 2016-04-01 | $8.93 | $9.03 | $8.93 | $9.03 | $9.03 | 17,181 |
| 2016-03-31 | $8.86 | $9.02 | $8.70 | $9.00 | $9.00 | 136,651 |
| 2016-03-30 | $9.07 | $9.07 | $8.85 | $8.85 | $8.85 | 39,154 |
| 2016-03-29 | $9.00 | $9.08 | $8.96 | $9.07 | $9.07 | 28,237 |
| 2016-03-28 | $8.91 | $9.07 | $8.91 | $8.97 | $8.97 | 56,371 |
| 2016-03-24 | $8.83 | $8.86 | $8.77 | $8.86 | $8.86 | 29,470 |
| 2016-03-23 | $8.90 | $8.90 | $8.84 | $8.87 | $8.87 | 26,738 |
| 2016-03-22 | $8.90 | $8.95 | $8.89 | $8.92 | $8.92 | 16,629 |
| 2016-03-21 | $8.90 | $9.00 | $8.87 | $8.90 | $8.90 | 45,444 |
| 2016-03-18 | $8.83 | $8.88 | $8.77 | $8.87 | $8.87 | 52,957 |
| 2016-03-17 | $9.02 | $9.07 | $8.82 | $8.84 | $8.84 | 29,821 |
| 2016-03-16 | $9.09 | $9.09 | $8.99 | $9.02 | $9.02 | 31,280 |
| 2016-03-15 | $9.09 | $9.12 | $9.02 | $9.12 | $9.12 | 12,945 |
| 2016-03-14 | $9.08 | $9.16 | $9.03 | $9.13 | $9.13 | 66,259 |
| 2016-03-11 | $9.10 | $9.11 | $9.00 | $9.09 | $9.09 | 41,654 |
| 2016-03-10 | $8.90 | $9.08 | $8.90 | $9.07 | $9.07 | 32,583 |
| 2016-03-09 | $8.87 | $8.93 | $8.81 | $8.92 | $8.92 | 28,380 |
| 2016-03-08 | $8.78 | $8.89 | $8.73 | $8.88 | $8.88 | 163,957 |
| 2016-03-07 | $8.87 | $8.93 | $8.81 | $8.82 | $8.82 | 52,811 |
| 2016-03-04 | $8.85 | $8.85 | $8.70 | $8.81 | $8.81 | 117,817 |
| 2016-03-03 | $8.70 | $8.79 | $8.64 | $8.76 | $8.76 | 180,940 |
| 2016-03-02 | $8.60 | $8.62 | $8.49 | $8.61 | $8.61 | 59,383 |
| 2016-03-01 | $8.65 | $8.65 | $8.54 | $8.56 | $8.56 | 29,343 |
| 2016-02-29 | $8.69 | $8.71 | $8.63 | $8.67 | $8.67 | 21,137 |
| 2016-02-26 | $8.72 | $8.75 | $8.64 | $8.66 | $8.66 | 28,935 |
| 2016-02-25 | $8.73 | $8.75 | $8.65 | $8.67 | $8.67 | 51,414 |
| 2016-02-24 | $8.75 | $8.77 | $8.60 | $8.69 | $8.69 | 79,194 |
| 2016-02-23 | $8.87 | $8.89 | $8.73 | $8.77 | $8.77 | 22,889 |
| 2016-02-22 | $8.94 | $8.95 | $8.88 | $8.88 | $8.88 | 22,825 |
| 2016-02-19 | $8.97 | $9.00 | $8.92 | $8.94 | $8.94 | 67,892 |
| 2016-02-18 | $8.98 | $9.00 | $8.95 | $8.96 | $8.96 | 12,700 |
| 2016-02-17 | $8.95 | $9.05 | $8.95 | $9.01 | $9.01 | 4,156 |
| 2016-02-16 | $8.87 | $8.94 | $8.70 | $8.90 | $8.90 | 23,522 |
| 2016-02-12 | $8.87 | $8.89 | $8.80 | $8.85 | $8.85 | 15,156 |
| 2016-02-11 | $8.91 | $8.96 | $8.82 | $8.85 | $8.85 | 38,267 |
| 2016-02-10 | $8.81 | $8.90 | $8.80 | $8.85 | $8.85 | 37,644 |
| 2016-02-09 | $8.82 | $8.85 | $8.74 | $8.79 | $8.79 | 35,351 |
| 2016-02-08 | $8.93 | $8.99 | $8.81 | $8.84 | $8.84 | 66,751 |
| 2016-02-05 | $9.09 | $9.09 | $8.95 | $8.96 | $8.96 | 74,573 |
| 2016-02-04 | $9.26 | $9.26 | $9.09 | $9.10 | $9.10 | 36,024 |
| 2016-02-03 | $9.13 | $9.22 | $9.13 | $9.20 | $9.20 | 14,222 |
| 2016-02-02 | $9.17 | $9.28 | $9.15 | $9.17 | $9.17 | 62,799 |
| 2016-02-01 | $9.15 | $9.19 | $9.10 | $9.18 | $9.18 | 5,401 |
| 2016-01-29 | $9.12 | $9.23 | $9.12 | $9.23 | $9.23 | 26,461 |
| 2016-01-28 | $9.17 | $9.17 | $9.10 | $9.11 | $9.11 | 23,572 |
| 2016-01-27 | $9.30 | $9.33 | $9.15 | $9.23 | $9.23 | 49,157 |
| 2016-01-26 | $9.25 | $9.41 | $9.25 | $9.33 | $9.33 | 33,060 |
| 2016-01-25 | $9.20 | $9.28 | $9.17 | $9.25 | $9.25 | 33,973 |
| 2016-01-22 | $9.17 | $9.23 | $9.17 | $9.17 | $9.17 | 11,456 |
| 2016-01-21 | $9.10 | $9.15 | $9.10 | $9.11 | $9.11 | 10,895 |
| 2016-01-20 | $9.09 | $9.15 | $9.05 | $9.07 | $9.07 | 14,233 |
| 2016-01-19 | $9.20 | $9.21 | $9.08 | $9.11 | $9.11 | 10,773 |
| 2016-01-15 | $9.06 | $9.15 | $8.99 | $9.12 | $9.12 | 30,427 |
| 2016-01-14 | $9.13 | $9.13 | $9.05 | $9.06 | $9.06 | 14,114 |
| 2016-01-13 | $9.25 | $9.33 | $9.20 | $9.22 | $9.22 | 55,790 |
| 2016-01-12 | $9.06 | $9.31 | $8.98 | $9.25 | $9.25 | 83,226 |
| 2016-01-11 | $9.22 | $9.27 | $9.04 | $9.07 | $9.07 | 41,132 |
| 2016-01-08 | $9.16 | $9.28 | $9.13 | $9.23 | $9.23 | 86,851 |
| 2016-01-07 | $8.93 | $9.10 | $8.88 | $9.08 | $9.08 | 37,014 |
| 2016-01-06 | $8.94 | $9.05 | $8.90 | $8.99 | $8.99 | 31,053 |
| 2016-01-05 | $8.97 | $9.03 | $8.94 | $8.94 | $8.94 | 22,713 |
| 2016-01-04 | $9.14 | $9.14 | $8.89 | $8.95 | $8.95 | 71,771 |
| 2015-12-31 | $9.15 | $9.18 | $9.12 | $9.14 | $9.14 | 22,939 |
| 2015-12-30 | $9.26 | $9.30 | $9.13 | $9.14 | $9.14 | 24,766 |
| 2015-12-29 | $9.18 | $9.27 | $9.09 | $9.27 | $9.27 | 113,595 |
| 2015-12-28 | $9.14 | $9.21 | $9.09 | $9.09 | $9.09 | 25,752 |
| 2015-12-24 | $9.18 | $9.21 | $9.11 | $9.12 | $9.12 | 11,963 |
| 2015-12-23 | $9.25 | $9.25 | $9.15 | $9.15 | $9.15 | 25,833 |
| 2015-12-22 | $9.37 | $9.37 | $9.20 | $9.23 | $9.23 | 30,822 |
| 2015-12-21 | $9.50 | $9.50 | $9.30 | $9.34 | $9.34 | 14,028 |
| 2015-12-18 | $9.37 | $9.65 | $9.37 | $9.45 | $9.45 | 49,440 |
| 2015-12-17 | $9.32 | $9.43 | $9.18 | $9.41 | $9.41 | 26,154 |
| 2015-12-16 | $9.54 | $9.54 | $9.40 | $9.43 | $9.43 | 6,070 |
| 2015-12-15 | $9.48 | $9.64 | $9.45 | $9.52 | $9.52 | 23,216 |
| 2015-12-14 | $9.45 | $9.58 | $9.45 | $9.58 | $9.58 | 18,499 |
| 2015-12-11 | $9.57 | $9.57 | $9.43 | $9.50 | $9.50 | 26,319 |
| 2015-12-10 | $9.41 | $9.64 | $9.41 | $9.59 | $9.59 | 50,061 |
| 2015-12-09 | $9.40 | $9.54 | $9.40 | $9.48 | $9.48 | 34,255 |
| 2015-12-08 | $9.33 | $9.37 | $9.28 | $9.37 | $9.37 | 18,599 |
| 2015-12-07 | $9.48 | $9.55 | $9.36 | $9.40 | $9.40 | 43,813 |
| 2015-12-04 | $9.37 | $9.43 | $9.35 | $9.40 | $9.40 | 19,459 |
| 2015-12-03 | $9.16 | $9.53 | $9.13 | $9.35 | $9.35 | 47,820 |
| 2015-12-02 | $9.19 | $9.21 | $9.11 | $9.14 | $9.14 | 55,288 |
| 2015-12-01 | $9.30 | $9.35 | $9.21 | $9.22 | $9.22 | 26,977 |
| 2015-11-30 | $9.33 | $9.42 | $9.32 | $9.32 | $9.32 | 9,254 |
| 2015-11-27 | $9.47 | $9.47 | $9.29 | $9.30 | $9.30 | 35,598 |
| 2015-11-25 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 4,880 |
| 2015-11-24 | $9.59 | $9.62 | $9.45 | $9.47 | $9.47 | 10,617 |
| 2015-11-23 | $9.42 | $9.65 | $9.42 | $9.63 | $9.63 | 29,851 |
| 2015-11-20 | $9.53 | $9.56 | $9.41 | $9.41 | $9.41 | 32,431 |
| 2015-11-19 | $9.45 | $9.55 | $9.44 | $9.51 | $9.51 | 28,020 |
| 2015-11-18 | $9.41 | $9.44 | $9.35 | $9.43 | $9.43 | 43,363 |
| 2015-11-17 | $9.53 | $9.53 | $9.37 | $9.41 | $9.41 | 72,073 |
| 2015-11-16 | $9.56 | $9.63 | $9.54 | $9.56 | $9.56 | 13,610 |
| 2015-11-13 | $9.60 | $9.60 | $9.51 | $9.60 | $9.60 | 30,566 |
| 2015-11-12 | $9.58 | $9.66 | $9.55 | $9.65 | $9.65 | 4,792 |
| 2015-11-11 | $9.63 | $9.64 | $9.51 | $9.63 | $9.63 | 22,919 |
| 2015-11-10 | $9.75 | $9.75 | $9.53 | $9.63 | $9.63 | 101,699 |
| 2015-11-09 | $10.05 | $10.05 | $9.75 | $9.76 | $9.76 | 34,995 |
| 2015-11-06 | $10.03 | $10.15 | $10.00 | $10.11 | $10.11 | 19,546 |
| 2015-11-05 | $10.11 | $10.18 | $10.04 | $10.10 | $10.10 | 25,521 |
| 2015-11-04 | $9.98 | $10.24 | $9.87 | $10.19 | $10.19 | 36,378 |
| 2015-11-03 | $9.90 | $10.01 | $9.90 | $10.00 | $10.00 | 26,593 |
| 2015-11-02 | $10.07 | $10.07 | $9.86 | $9.88 | $9.88 | 18,408 |
| 2015-10-30 | $10.06 | $10.16 | $10.04 | $10.13 | $10.13 | 24,602 |
| 2015-10-29 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 50,292 |
| 2015-10-28 | $9.91 | $9.94 | $9.76 | $9.93 | $9.93 | 31,154 |
| 2015-10-27 | $9.98 | $10.12 | $9.88 | $9.91 | $9.91 | 30,264 |
| 2015-10-26 | $9.73 | $10.02 | $9.73 | $9.99 | $9.99 | 74,515 |
| 2015-10-23 | $9.69 | $9.69 | $9.54 | $9.66 | $9.66 | 77,828 |
| 2015-10-22 | $9.78 | $9.81 | $9.65 | $9.67 | $9.67 | 36,102 |
| 2015-10-21 | $9.68 | $9.76 | $9.68 | $9.75 | $9.75 | 32,067 |
| 2015-10-20 | $9.61 | $9.69 | $9.56 | $9.66 | $9.66 | 26,330 |
| 2015-10-19 | $9.63 | $9.72 | $9.57 | $9.59 | $9.59 | 39,720 |
| 2015-10-16 | $9.97 | $9.98 | $9.69 | $9.75 | $9.75 | 109,979 |
| 2015-10-15 | $9.99 | $10.13 | $9.90 | $9.90 | $9.90 | 94,817 |
| 2015-10-14 | $10.20 | $10.20 | $10.00 | $10.02 | $10.02 | 16,017 |
| 2015-10-13 | $9.98 | $10.26 | $9.98 | $10.22 | $10.22 | 84,550 |
| 2015-10-12 | $10.04 | $10.05 | $9.94 | $10.03 | $10.03 | 24,370 |
| 2015-10-09 | $10.11 | $10.16 | $9.95 | $10.04 | $10.04 | 118,892 |
| 2015-10-08 | $10.24 | $10.24 | $10.03 | $10.06 | $10.06 | 36,866 |
| 2015-10-07 | $10.40 | $10.40 | $10.13 | $10.14 | $10.14 | 27,590 |
| 2015-10-06 | $10.21 | $10.35 | $10.19 | $10.35 | $10.35 | 52,385 |
| 2015-10-05 | $10.14 | $10.14 | $10.00 | $10.10 | $10.10 | 18,008 |
| 2015-10-02 | $10.09 | $10.21 | $10.02 | $10.04 | $10.04 | 107,989 |
| 2015-10-01 | $10.18 | $10.26 | $10.14 | $10.14 | $10.14 | 45,610 |
| 2015-09-30 | $9.98 | $10.13 | $9.81 | $10.08 | $10.08 | 23,932 |
| 2015-09-29 | $9.92 | $10.03 | $9.91 | $9.91 | $9.91 | 22,128 |
| 2015-09-28 | $10.10 | $10.15 | $9.88 | $9.98 | $9.98 | 46,998 |
| 2015-09-25 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 58,832 |
| 2015-09-24 | $9.87 | $9.99 | $9.80 | $9.80 | $9.80 | 17,871 |
| 2015-09-23 | $9.90 | $10.01 | $9.90 | $9.98 | $9.98 | 61,149 |
| 2015-09-22 | $9.69 | $9.80 | $9.66 | $9.76 | $9.76 | 56,602 |
| 2015-09-21 | $9.59 | $9.83 | $9.59 | $9.79 | $9.79 | 39,050 |
| 2015-09-18 | $9.60 | $9.66 | $9.49 | $9.59 | $9.59 | 152,480 |
| 2015-09-17 | $9.63 | $9.63 | $9.53 | $9.53 | $9.53 | 32,454 |
| 2015-09-16 | $9.73 | $9.76 | $9.55 | $9.65 | $9.65 | 24,586 |
| 2015-09-15 | $9.83 | $9.84 | $9.75 | $9.78 | $9.78 | 27,210 |
| 2015-09-14 | $9.70 | $9.94 | $9.70 | $9.92 | $9.92 | 37,023 |
| 2015-09-11 | $9.49 | $9.66 | $9.32 | $9.63 | $9.63 | 57,716 |
| 2015-09-10 | $9.39 | $9.49 | $9.39 | $9.46 | $9.46 | 14,276 |
| 2015-09-09 | $9.46 | $9.46 | $9.35 | $9.36 | $9.36 | 11,866 |
| 2015-09-08 | $9.26 | $9.44 | $9.26 | $9.40 | $9.40 | 25,924 |
| 2015-09-04 | $9.31 | $9.34 | $9.24 | $9.32 | $9.32 | 12,942 |
| 2015-09-03 | $9.47 | $9.48 | $9.24 | $9.24 | $9.24 | 94,150 |
| 2015-09-02 | $9.56 | $9.60 | $9.45 | $9.49 | $9.49 | 23,186 |
Teucrium Wheat Fund (WEAT) News Headlines
Recent Teucrium Wheat Fund (WEAT) News
Similar Companies to Teucrium Wheat Fund (WEAT) 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 | -- | -- | -- |