BlackRock Resources & Commodities Strategy Trust (BCX) Exchange: NYSE
Data as of Aug. 20, 2025
$9.44 ($-0.11) -1.15%
BlackRock Resources & Commodities Strategy Trust - Daily Information
Click for more stock information on BlackRock Resources & Commodities Strategy Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.55 |
| Previous Close | $9.44 |
| High | $9.55 |
| Low | $9.42 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.44 |
| Adjusted High | $9.55 |
| Adjusted Low | $9.42 |
About BlackRock Resources & Commodities Strategy Trust (BCX)
BlackRock Resources & Commodities Strategy Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's primary investment objective is to seek high current income and current gains, with a secondary objective of capital appreciation. The Trust will seek to achieve its investment objectives by investing at least 80% of its total assets in equity securities issued by commodity or natural resources companies, derivatives with exposure to commodity or natural resources companies or investments in securities and derivatives linked to the underlying price movement of commodities or natural resources, including commodity-linked derivatives, such as commodity-linked notes, commodity futures, forward contracts and swaps, and other similar derivative instruments and investment vehicles. BlackRock Advisors, LLC acts as the Trust's investment adviser.
Invest in BlackRock Resources & Commodities Strategy Trust (BCX)
Historical Stock Data for BlackRock Resources & Commodities Strategy Trust (BCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.55 | $9.55 | $9.42 | $9.44 | $9.44 | 132,265 |
| 2025-07-31 | $9.58 | $9.64 | $9.49 | $9.55 | $9.55 | 168,861 |
| 2025-07-30 | $9.67 | $9.70 | $9.52 | $9.56 | $9.56 | 151,218 |
| 2025-07-29 | $9.64 | $9.75 | $9.64 | $9.70 | $9.70 | 125,855 |
| 2025-07-28 | $9.77 | $9.83 | $9.70 | $9.71 | $9.71 | 117,232 |
| 2025-07-25 | $9.78 | $9.79 | $9.72 | $9.77 | $9.77 | 104,520 |
| 2025-07-24 | $9.73 | $9.83 | $9.72 | $9.78 | $9.78 | 241,727 |
| 2025-07-23 | $9.75 | $9.76 | $9.67 | $9.76 | $9.76 | 239,986 |
| 2025-07-22 | $9.69 | $9.72 | $9.67 | $9.69 | $9.69 | 330,903 |
| 2025-07-21 | $9.65 | $9.65 | $9.60 | $9.64 | $9.64 | 118,501 |
| 2025-07-18 | $9.63 | $9.64 | $9.57 | $9.60 | $9.60 | 1,069,150 |
| 2025-07-17 | $9.54 | $9.61 | $9.50 | $9.59 | $9.59 | 217,604 |
| 2025-07-16 | $9.51 | $9.58 | $9.46 | $9.55 | $9.55 | 205,456 |
| 2025-07-15 | $9.64 | $9.65 | $9.49 | $9.51 | $9.51 | 155,497 |
| 2025-07-14 | $9.73 | $9.77 | $9.66 | $9.69 | $9.62 | 228,732 |
| 2025-07-11 | $9.73 | $9.79 | $9.70 | $9.75 | $9.68 | 118,976 |
| 2025-07-10 | $9.73 | $9.78 | $9.68 | $9.78 | $9.71 | 169,948 |
| 2025-07-09 | $9.74 | $9.75 | $9.68 | $9.72 | $9.65 | 100,739 |
| 2025-07-08 | $9.67 | $9.74 | $9.64 | $9.74 | $9.67 | 132,252 |
| 2025-07-07 | $9.65 | $9.66 | $9.58 | $9.63 | $9.56 | 199,779 |
| 2025-07-03 | $9.68 | $9.75 | $9.67 | $9.75 | $9.68 | 103,488 |
| 2025-07-02 | $9.60 | $9.70 | $9.58 | $9.67 | $9.60 | 196,680 |
| 2025-07-01 | $9.46 | $9.59 | $9.46 | $9.55 | $9.48 | 145,823 |
| 2025-06-30 | $9.42 | $9.46 | $9.38 | $9.45 | $9.38 | 205,527 |
| 2025-06-27 | $9.44 | $9.44 | $9.35 | $9.41 | $9.41 | 170,592 |
| 2025-06-26 | $9.31 | $9.40 | $9.30 | $9.36 | $9.36 | 167,889 |
| 2025-06-25 | $9.33 | $9.43 | $9.22 | $9.25 | $9.25 | 167,068 |
| 2025-06-24 | $9.35 | $9.37 | $9.30 | $9.33 | $9.33 | 149,231 |
| 2025-06-23 | $9.40 | $9.45 | $9.34 | $9.34 | $9.34 | 125,773 |
| 2025-06-20 | $9.49 | $9.51 | $9.36 | $9.39 | $9.39 | 121,560 |
| 2025-06-18 | $9.51 | $9.52 | $9.45 | $9.46 | $9.46 | 107,303 |
| 2025-06-17 | $9.48 | $9.54 | $9.46 | $9.48 | $9.48 | 117,974 |
| 2025-06-16 | $9.46 | $9.50 | $9.45 | $9.48 | $9.48 | 131,251 |
| 2025-06-13 | $9.43 | $9.49 | $9.38 | $9.45 | $9.45 | 263,165 |
| 2025-06-12 | $9.49 | $9.50 | $9.42 | $9.43 | $9.36 | 171,002 |
| 2025-06-11 | $9.55 | $9.55 | $9.42 | $9.46 | $9.39 | 172,981 |
| 2025-06-10 | $9.51 | $9.55 | $9.50 | $9.55 | $9.48 | 163,551 |
| 2025-06-09 | $9.46 | $9.51 | $9.42 | $9.44 | $9.37 | 209,448 |
| 2025-06-06 | $9.53 | $9.53 | $9.45 | $9.52 | $9.45 | 168,421 |
| 2025-06-05 | $9.53 | $9.56 | $9.43 | $9.47 | $9.40 | 213,649 |
| 2025-06-04 | $9.44 | $9.59 | $9.42 | $9.48 | $9.41 | 438,803 |
| 2025-06-03 | $9.31 | $9.44 | $9.26 | $9.44 | $9.37 | 298,088 |
| 2025-06-02 | $9.29 | $9.34 | $9.28 | $9.28 | $9.21 | 240,633 |
| 2025-05-30 | $9.32 | $9.32 | $9.23 | $9.23 | $9.16 | 222,651 |
| 2025-05-29 | $9.30 | $9.34 | $9.25 | $9.32 | $9.25 | 199,917 |
| 2025-05-28 | $9.37 | $9.37 | $9.24 | $9.25 | $9.18 | 158,494 |
| 2025-05-27 | $9.32 | $9.35 | $9.29 | $9.35 | $9.35 | 115,106 |
| 2025-05-23 | $9.12 | $9.27 | $9.12 | $9.24 | $9.24 | 91,229 |
| 2025-05-22 | $9.21 | $9.23 | $9.15 | $9.22 | $9.22 | 76,640 |
| 2025-05-21 | $9.16 | $9.25 | $9.16 | $9.20 | $9.20 | 90,606 |
| 2025-05-20 | $9.14 | $9.23 | $9.12 | $9.18 | $9.18 | 62,008 |
| 2025-05-19 | $9.21 | $9.23 | $9.12 | $9.18 | $9.18 | 102,379 |
| 2025-05-16 | $9.18 | $9.32 | $9.15 | $9.23 | $9.23 | 116,559 |
| 2025-05-15 | $9.21 | $9.27 | $9.18 | $9.18 | $9.18 | 94,072 |
| 2025-05-14 | $9.35 | $9.35 | $9.28 | $9.32 | $9.32 | 199,855 |
| 2025-05-13 | $9.25 | $9.36 | $9.20 | $9.35 | $9.35 | 166,050 |
| 2025-05-12 | $9.30 | $9.35 | $9.20 | $9.22 | $9.22 | 170,558 |
| 2025-05-09 | $9.12 | $9.15 | $9.08 | $9.13 | $9.13 | 89,117 |
| 2025-05-08 | $9.04 | $9.11 | $9.03 | $9.05 | $9.05 | 106,140 |
| 2025-05-07 | $9.01 | $9.05 | $8.96 | $9.00 | $9.00 | 70,266 |
| 2025-05-06 | $8.98 | $9.05 | $8.96 | $9.00 | $9.00 | 97,697 |
| 2025-05-05 | $9.00 | $9.03 | $8.95 | $8.98 | $8.98 | 132,146 |
| 2025-05-02 | $9.04 | $9.10 | $9.01 | $9.05 | $9.05 | 144,203 |
| 2025-05-01 | $8.99 | $9.09 | $8.92 | $9.00 | $9.00 | 229,702 |
| 2025-04-30 | $9.06 | $9.10 | $8.88 | $8.97 | $8.97 | 269,480 |
| 2025-04-29 | $9.04 | $9.10 | $8.99 | $9.08 | $9.08 | 154,225 |
| 2025-04-28 | $8.95 | $9.05 | $8.94 | $9.05 | $9.05 | 124,833 |
| 2025-04-25 | $8.89 | $8.95 | $8.85 | $8.92 | $8.92 | 216,963 |
| 2025-04-24 | $8.88 | $8.94 | $8.85 | $8.93 | $8.93 | 206,715 |
| 2025-04-23 | $8.88 | $8.88 | $8.74 | $8.83 | $8.83 | 325,391 |
| 2025-04-22 | $8.64 | $8.80 | $8.64 | $8.75 | $8.75 | 258,156 |
| 2025-04-21 | $8.70 | $8.75 | $8.57 | $8.60 | $8.60 | 303,185 |
| 2025-04-17 | $8.77 | $8.86 | $8.67 | $8.77 | $8.77 | 189,981 |
| 2025-04-16 | $8.62 | $8.78 | $8.62 | $8.67 | $8.67 | 262,381 |
| 2025-04-15 | $8.59 | $8.68 | $8.59 | $8.62 | $8.62 | 280,831 |
| 2025-04-14 | $8.60 | $8.68 | $8.50 | $8.66 | $8.59 | 566,037 |
| 2025-04-11 | $8.29 | $8.52 | $8.27 | $8.45 | $8.38 | 662,177 |
| 2025-04-10 | $8.49 | $8.58 | $8.34 | $8.42 | $8.42 | 398,416 |
| 2025-04-09 | $8.10 | $8.57 | $7.84 | $8.53 | $8.53 | 938,022 |
| 2025-04-08 | $8.24 | $8.44 | $8.00 | $8.08 | $8.08 | 526,947 |
| 2025-04-07 | $8.05 | $8.31 | $7.88 | $8.00 | $8.00 | 573,000 |
| 2025-04-04 | $8.90 | $8.90 | $8.25 | $8.31 | $8.31 | 595,592 |
| 2025-04-03 | $9.20 | $9.20 | $9.00 | $9.01 | $9.01 | 319,451 |
| 2025-04-02 | $9.37 | $9.38 | $9.29 | $9.38 | $9.38 | 145,101 |
| 2025-04-01 | $9.39 | $9.43 | $9.28 | $9.37 | $9.37 | 200,993 |
| 2025-03-31 | $9.27 | $9.36 | $9.21 | $9.33 | $9.33 | 292,045 |
| 2025-03-28 | $9.41 | $9.43 | $9.28 | $9.34 | $9.34 | 102,282 |
| 2025-03-27 | $9.37 | $9.45 | $9.30 | $9.43 | $9.43 | 135,506 |
| 2025-03-26 | $9.37 | $9.45 | $9.36 | $9.37 | $9.37 | 126,586 |
| 2025-03-25 | $9.44 | $9.47 | $9.29 | $9.31 | $9.31 | 277,792 |
| 2025-03-24 | $9.33 | $9.41 | $9.33 | $9.40 | $9.40 | 141,619 |
| 2025-03-21 | $9.35 | $9.35 | $9.25 | $9.30 | $9.30 | 92,869 |
| 2025-03-20 | $9.41 | $9.45 | $9.30 | $9.43 | $9.43 | 226,441 |
| 2025-03-19 | $9.30 | $9.46 | $9.30 | $9.41 | $9.41 | 244,360 |
| 2025-03-18 | $9.33 | $9.34 | $9.26 | $9.31 | $9.31 | 257,136 |
| 2025-03-17 | $9.12 | $9.26 | $9.12 | $9.26 | $9.26 | 159,341 |
| 2025-03-14 | $9.02 | $9.09 | $8.95 | $9.09 | $9.09 | 224,661 |
| 2025-03-13 | $8.93 | $9.03 | $8.93 | $8.97 | $8.90 | 220,993 |
| 2025-03-12 | $8.96 | $8.98 | $8.88 | $8.97 | $8.90 | 210,686 |
| 2025-03-11 | $8.98 | $9.00 | $8.87 | $8.89 | $8.82 | 345,678 |
| 2025-03-10 | $9.05 | $9.06 | $8.90 | $8.93 | $8.86 | 275,932 |
| 2025-03-07 | $8.94 | $9.07 | $8.93 | $9.07 | $9.00 | 357,382 |
| 2025-03-06 | $8.86 | $8.96 | $8.84 | $8.90 | $8.83 | 375,103 |
| 2025-03-05 | $8.73 | $8.88 | $8.72 | $8.84 | $8.77 | 275,130 |
| 2025-03-04 | $8.85 | $8.89 | $8.71 | $8.78 | $8.71 | 481,152 |
| 2025-03-03 | $9.09 | $9.15 | $8.88 | $8.90 | $8.83 | 292,645 |
| 2025-02-28 | $8.96 | $9.02 | $8.88 | $9.02 | $8.95 | 171,451 |
| 2025-02-27 | $8.97 | $9.04 | $8.94 | $8.97 | $8.90 | 239,659 |
| 2025-02-26 | $8.99 | $9.07 | $8.94 | $8.97 | $8.90 | 203,818 |
| 2025-02-25 | $9.06 | $9.10 | $8.99 | $9.00 | $8.93 | 186,530 |
| 2025-02-24 | $9.18 | $9.18 | $9.06 | $9.07 | $9.00 | 174,850 |
| 2025-02-21 | $9.29 | $9.30 | $9.15 | $9.18 | $9.11 | 191,926 |
| 2025-02-20 | $9.23 | $9.33 | $9.23 | $9.32 | $9.25 | 151,000 |
| 2025-02-19 | $9.31 | $9.31 | $9.23 | $9.23 | $9.16 | 186,901 |
| 2025-02-18 | $9.21 | $9.29 | $9.18 | $9.29 | $9.22 | 329,560 |
| 2025-02-14 | $9.12 | $9.21 | $9.12 | $9.16 | $9.09 | 183,528 |
| 2025-02-13 | $9.10 | $9.14 | $9.05 | $9.13 | $8.99 | 290,475 |
| 2025-02-12 | $9.00 | $9.14 | $9.00 | $9.05 | $8.91 | 278,873 |
| 2025-02-11 | $9.19 | $9.20 | $9.08 | $9.11 | $8.97 | 865,205 |
| 2025-02-10 | $9.15 | $9.18 | $9.11 | $9.15 | $9.01 | 211,457 |
| 2025-02-07 | $9.05 | $9.12 | $9.05 | $9.07 | $8.93 | 193,098 |
| 2025-02-06 | $9.04 | $9.10 | $9.02 | $9.04 | $8.90 | 226,551 |
| 2025-02-05 | $8.99 | $9.04 | $8.95 | $9.03 | $8.89 | 240,919 |
| 2025-02-04 | $8.93 | $9.02 | $8.92 | $8.99 | $8.85 | 409,831 |
| 2025-02-03 | $9.03 | $9.14 | $8.85 | $8.88 | $8.75 | 676,594 |
| 2025-01-31 | $9.12 | $9.12 | $8.89 | $8.98 | $8.84 | 830,475 |
| 2025-01-30 | $9.13 | $9.15 | $8.97 | $9.02 | $8.88 | 816,963 |
| 2025-01-29 | $9.20 | $9.28 | $9.03 | $9.05 | $8.91 | 240,205 |
| 2025-01-28 | $9.09 | $9.22 | $9.02 | $9.17 | $9.03 | 233,234 |
| 2025-01-27 | $9.16 | $9.22 | $9.08 | $9.11 | $8.97 | 215,330 |
| 2025-01-24 | $9.26 | $9.32 | $9.11 | $9.15 | $9.01 | 206,493 |
| 2025-01-23 | $9.18 | $9.27 | $9.18 | $9.24 | $9.10 | 145,242 |
| 2025-01-22 | $9.32 | $9.35 | $9.16 | $9.20 | $9.06 | 182,616 |
| 2025-01-21 | $9.25 | $9.36 | $9.20 | $9.32 | $9.18 | 227,321 |
| 2025-01-17 | $9.11 | $9.29 | $9.02 | $9.25 | $9.25 | 887,146 |
| 2025-01-16 | $9.19 | $9.24 | $9.08 | $9.11 | $9.11 | 195,960 |
| 2025-01-15 | $9.21 | $9.25 | $9.20 | $9.20 | $9.20 | 216,227 |
| 2025-01-14 | $9.14 | $9.26 | $9.04 | $9.18 | $9.11 | 286,920 |
| 2025-01-13 | $9.00 | $9.24 | $8.94 | $9.11 | $9.04 | 388,654 |
| 2025-01-10 | $9.00 | $9.00 | $8.90 | $8.95 | $8.88 | 221,805 |
| 2025-01-08 | $8.88 | $8.98 | $8.83 | $8.96 | $8.89 | 187,230 |
| 2025-01-07 | $8.87 | $8.93 | $8.82 | $8.90 | $8.83 | 257,883 |
| 2025-01-06 | $8.75 | $8.90 | $8.75 | $8.80 | $8.73 | 322,145 |
| 2025-01-03 | $8.74 | $8.77 | $8.68 | $8.75 | $8.68 | 242,633 |
| 2025-01-02 | $8.61 | $8.72 | $8.61 | $8.69 | $8.62 | 255,185 |
| 2024-12-31 | $8.50 | $8.59 | $8.48 | $8.54 | $8.48 | 637,099 |
| 2024-12-30 | $8.53 | $8.63 | $8.50 | $8.50 | $8.44 | 459,724 |
| 2024-12-27 | $8.61 | $8.71 | $8.52 | $8.58 | $8.52 | 356,936 |
| 2024-12-26 | $8.75 | $8.76 | $8.61 | $8.65 | $8.58 | 271,932 |
| 2024-12-24 | $8.67 | $8.77 | $8.65 | $8.67 | $8.60 | 166,091 |
| 2024-12-23 | $8.71 | $8.76 | $8.57 | $8.62 | $8.56 | 343,097 |
| 2024-12-20 | $8.45 | $8.58 | $8.45 | $8.56 | $8.50 | 272,496 |
| 2024-12-19 | $8.61 | $8.69 | $8.41 | $8.43 | $8.37 | 403,646 |
| 2024-12-18 | $8.75 | $8.79 | $8.53 | $8.58 | $8.52 | 543,029 |
| 2024-12-17 | $9.02 | $9.03 | $8.71 | $8.75 | $8.68 | 659,328 |
| 2024-12-16 | $9.10 | $9.18 | $9.03 | $9.04 | $8.97 | 659,062 |
| 2024-12-13 | $9.17 | $9.21 | $9.15 | $9.19 | $9.05 | 118,419 |
| 2024-12-12 | $9.29 | $9.34 | $9.18 | $9.19 | $9.05 | 135,865 |
| 2024-12-11 | $9.31 | $9.38 | $9.26 | $9.27 | $9.13 | 137,522 |
| 2024-12-10 | $9.34 | $9.40 | $9.20 | $9.28 | $9.14 | 230,905 |
| 2024-12-09 | $9.22 | $9.40 | $9.22 | $9.30 | $9.16 | 184,222 |
| 2024-12-06 | $9.35 | $9.35 | $9.16 | $9.20 | $9.06 | 162,053 |
| 2024-12-05 | $9.27 | $9.34 | $9.25 | $9.30 | $9.16 | 204,121 |
| 2024-12-04 | $9.41 | $9.41 | $9.28 | $9.33 | $9.19 | 161,999 |
| 2024-12-03 | $9.36 | $9.42 | $9.32 | $9.37 | $9.23 | 218,429 |
| 2024-12-02 | $9.50 | $9.50 | $9.28 | $9.31 | $9.17 | 337,304 |
| 2024-11-29 | $9.50 | $9.53 | $9.46 | $9.47 | $9.33 | 210,445 |
| 2024-11-27 | $9.42 | $9.49 | $9.40 | $9.45 | $9.31 | 321,617 |
| 2024-11-26 | $9.38 | $9.40 | $9.24 | $9.35 | $9.21 | 134,027 |
| 2024-11-25 | $9.50 | $9.56 | $9.33 | $9.36 | $9.22 | 249,865 |
| 2024-11-22 | $9.34 | $9.38 | $9.27 | $9.33 | $9.19 | 167,484 |
| 2024-11-21 | $9.25 | $9.32 | $9.23 | $9.31 | $9.17 | 171,280 |
| 2024-11-20 | $9.20 | $9.23 | $9.15 | $9.21 | $9.07 | 183,706 |
| 2024-11-19 | $9.21 | $9.26 | $9.16 | $9.19 | $9.05 | 163,048 |
| 2024-11-18 | $9.09 | $9.26 | $9.07 | $9.23 | $9.09 | 201,834 |
| 2024-11-15 | $9.08 | $9.18 | $9.08 | $9.09 | $8.95 | 163,748 |
| 2024-11-14 | $9.19 | $9.27 | $9.16 | $9.17 | $8.98 | 138,540 |
| 2024-11-13 | $9.20 | $9.23 | $9.14 | $9.19 | $8.99 | 204,243 |
| 2024-11-12 | $9.40 | $9.41 | $9.22 | $9.22 | $9.03 | 177,406 |
| 2024-11-11 | $9.52 | $9.60 | $9.42 | $9.45 | $9.25 | 137,857 |
| 2024-11-08 | $9.58 | $9.62 | $9.52 | $9.60 | $9.60 | 299,326 |
| 2024-11-07 | $9.60 | $9.61 | $9.54 | $9.58 | $9.58 | 133,877 |
| 2024-11-06 | $9.50 | $9.62 | $9.47 | $9.59 | $9.59 | 337,636 |
| 2024-11-05 | $9.41 | $9.48 | $9.36 | $9.45 | $9.45 | 87,911 |
| 2024-11-04 | $9.42 | $9.44 | $9.35 | $9.36 | $9.36 | 130,280 |
| 2024-11-01 | $9.40 | $9.44 | $9.33 | $9.42 | $9.42 | 161,358 |
| 2024-10-31 | $9.43 | $9.46 | $9.30 | $9.32 | $9.32 | 171,225 |
| 2024-10-30 | $9.49 | $9.55 | $9.37 | $9.41 | $9.41 | 215,427 |
| 2024-10-29 | $9.42 | $9.47 | $9.41 | $9.41 | $9.41 | 127,466 |
| 2024-10-28 | $9.38 | $9.46 | $9.38 | $9.43 | $9.43 | 200,133 |
| 2024-10-25 | $9.49 | $9.49 | $9.40 | $9.48 | $9.48 | 145,246 |
| 2024-10-24 | $9.54 | $9.54 | $9.38 | $9.45 | $9.45 | 154,813 |
| 2024-10-23 | $9.55 | $9.55 | $9.45 | $9.47 | $9.47 | 209,706 |
| 2024-10-22 | $9.47 | $9.58 | $9.47 | $9.57 | $9.57 | 218,218 |
| 2024-10-21 | $9.43 | $9.48 | $9.43 | $9.47 | $9.47 | 130,621 |
| 2024-10-18 | $9.41 | $9.47 | $9.39 | $9.39 | $9.39 | 157,368 |
| 2024-10-17 | $9.36 | $9.41 | $9.36 | $9.40 | $9.40 | 114,509 |
| 2024-10-16 | $9.44 | $9.45 | $9.36 | $9.39 | $9.39 | 141,915 |
| 2024-10-15 | $9.44 | $9.45 | $9.35 | $9.40 | $9.40 | 139,072 |
| 2024-10-14 | $9.58 | $9.65 | $9.49 | $9.60 | $9.55 | 159,530 |
| 2024-10-11 | $9.51 | $9.58 | $9.50 | $9.57 | $9.52 | 95,800 |
| 2024-10-10 | $9.40 | $9.50 | $9.40 | $9.49 | $9.43 | 101,204 |
| 2024-10-09 | $9.36 | $9.43 | $9.35 | $9.42 | $9.37 | 184,017 |
| 2024-10-08 | $9.52 | $9.52 | $9.38 | $9.40 | $9.35 | 244,351 |
| 2024-10-07 | $9.67 | $9.68 | $9.54 | $9.56 | $9.51 | 244,865 |
| 2024-10-04 | $9.68 | $9.68 | $9.61 | $9.63 | $9.63 | 171,984 |
| 2024-10-03 | $9.65 | $9.66 | $9.57 | $9.58 | $9.58 | 188,001 |
| 2024-10-02 | $9.72 | $9.74 | $9.65 | $9.68 | $9.68 | 216,777 |
| 2024-10-01 | $9.53 | $9.66 | $9.53 | $9.65 | $9.65 | 189,944 |
| 2024-09-30 | $9.61 | $9.67 | $9.51 | $9.60 | $9.60 | 201,882 |
| 2024-09-27 | $9.50 | $9.57 | $9.45 | $9.57 | $9.57 | 241,971 |
| 2024-09-26 | $9.31 | $9.50 | $9.31 | $9.44 | $9.44 | 351,869 |
| 2024-09-25 | $9.40 | $9.46 | $9.38 | $9.40 | $9.40 | 194,971 |
| 2024-09-24 | $9.40 | $9.50 | $9.38 | $9.49 | $9.49 | 235,447 |
| 2024-09-23 | $9.21 | $9.37 | $9.21 | $9.36 | $9.36 | 203,556 |
| 2024-09-20 | $9.30 | $9.30 | $9.18 | $9.20 | $9.20 | 170,735 |
| 2024-09-19 | $9.22 | $9.32 | $9.22 | $9.29 | $9.29 | 255,552 |
| 2024-09-18 | $9.14 | $9.24 | $9.13 | $9.15 | $9.15 | 147,654 |
| 2024-09-17 | $9.14 | $9.18 | $9.12 | $9.16 | $9.16 | 198,052 |
| 2024-09-16 | $9.15 | $9.19 | $9.11 | $9.11 | $9.11 | 182,235 |
| 2024-09-13 | $9.05 | $9.20 | $9.05 | $9.16 | $9.11 | 271,773 |
| 2024-09-12 | $8.93 | $9.03 | $8.90 | $9.03 | $8.98 | 145,292 |
| 2024-09-11 | $8.92 | $8.98 | $8.88 | $8.93 | $8.88 | 522,435 |
| 2024-09-10 | $8.98 | $8.98 | $8.90 | $8.94 | $8.89 | 285,738 |
| 2024-09-09 | $9.00 | $9.08 | $8.99 | $9.02 | $8.97 | 227,136 |
| 2024-09-06 | $9.05 | $9.07 | $8.97 | $8.97 | $8.92 | 247,368 |
| 2024-09-05 | $9.09 | $9.12 | $9.06 | $9.08 | $9.03 | 169,753 |
| 2024-09-04 | $9.13 | $9.17 | $9.05 | $9.06 | $9.01 | 194,932 |
| 2024-09-03 | $9.16 | $9.16 | $9.09 | $9.13 | $9.08 | 338,446 |
| 2024-08-30 | $9.34 | $9.36 | $9.25 | $9.28 | $9.23 | 272,791 |
| 2024-08-29 | $9.26 | $9.34 | $9.24 | $9.31 | $9.26 | 254,450 |
| 2024-08-28 | $9.24 | $9.27 | $9.20 | $9.24 | $9.19 | 296,763 |
| 2024-08-27 | $9.30 | $9.37 | $9.29 | $9.30 | $9.25 | 101,175 |
| 2024-08-26 | $9.30 | $9.40 | $9.30 | $9.33 | $9.28 | 81,199 |
| 2024-08-23 | $9.21 | $9.30 | $9.21 | $9.25 | $9.20 | 127,907 |
| 2024-08-22 | $9.19 | $9.22 | $9.17 | $9.17 | $9.12 | 77,454 |
| 2024-08-21 | $9.08 | $9.16 | $9.06 | $9.16 | $9.11 | 142,767 |
| 2024-08-20 | $9.18 | $9.20 | $9.04 | $9.05 | $9.00 | 219,112 |
| 2024-08-19 | $9.00 | $9.18 | $9.00 | $9.17 | $9.12 | 162,821 |
| 2024-08-16 | $9.05 | $9.07 | $9.02 | $9.02 | $8.97 | 157,886 |
| 2024-08-15 | $9.00 | $9.09 | $8.98 | $9.08 | $9.03 | 132,269 |
| 2024-08-14 | $8.93 | $9.00 | $8.93 | $8.98 | $8.88 | 150,815 |
| 2024-08-13 | $8.90 | $8.99 | $8.90 | $8.95 | $8.85 | 146,194 |
| 2024-08-12 | $8.92 | $8.96 | $8.88 | $8.92 | $8.82 | 207,160 |
| 2024-08-09 | $8.85 | $8.93 | $8.80 | $8.90 | $8.80 | 114,424 |
| 2024-08-08 | $8.79 | $8.89 | $8.79 | $8.86 | $8.76 | 211,231 |
| 2024-08-07 | $8.81 | $8.84 | $8.74 | $8.76 | $8.66 | 276,083 |
| 2024-08-06 | $8.74 | $8.82 | $8.71 | $8.72 | $8.62 | 304,686 |
| 2024-08-05 | $8.90 | $8.91 | $8.70 | $8.78 | $8.68 | 349,251 |
| 2024-08-02 | $9.20 | $9.21 | $8.98 | $9.04 | $8.94 | 156,525 |
| 2024-08-01 | $9.46 | $9.46 | $9.22 | $9.28 | $9.18 | 179,987 |
| 2024-07-31 | $9.45 | $9.52 | $9.37 | $9.45 | $9.34 | 236,996 |
| 2024-07-30 | $9.28 | $9.35 | $9.27 | $9.35 | $9.24 | 106,331 |
| 2024-07-29 | $9.33 | $9.33 | $9.25 | $9.28 | $9.18 | 189,561 |
| 2024-07-26 | $9.25 | $9.38 | $9.24 | $9.36 | $9.36 | 252,722 |
| 2024-07-25 | $9.11 | $9.27 | $9.10 | $9.25 | $9.25 | 185,091 |
| 2024-07-24 | $9.22 | $9.27 | $9.12 | $9.15 | $9.15 | 225,310 |
| 2024-07-23 | $9.32 | $9.32 | $9.18 | $9.20 | $9.20 | 158,596 |
| 2024-07-22 | $9.28 | $9.31 | $9.26 | $9.28 | $9.28 | 246,648 |
| 2024-07-19 | $9.27 | $9.35 | $9.22 | $9.30 | $9.30 | 81,731 |
| 2024-07-18 | $9.38 | $9.42 | $9.33 | $9.33 | $9.33 | 251,034 |
| 2024-07-17 | $9.38 | $9.48 | $9.38 | $9.41 | $9.41 | 201,815 |
| 2024-07-16 | $9.37 | $9.44 | $9.35 | $9.43 | $9.43 | 158,657 |
| 2024-07-15 | $9.36 | $9.43 | $9.30 | $9.39 | $9.39 | 165,517 |
| 2024-07-12 | $9.40 | $9.42 | $9.38 | $9.38 | $9.33 | 148,539 |
| 2024-07-11 | $9.36 | $9.41 | $9.35 | $9.36 | $9.31 | 182,933 |
| 2024-07-10 | $9.32 | $9.38 | $9.31 | $9.35 | $9.30 | 172,009 |
| 2024-07-09 | $9.32 | $9.38 | $9.32 | $9.32 | $9.27 | 168,976 |
| 2024-07-08 | $9.33 | $9.36 | $9.32 | $9.36 | $9.31 | 156,615 |
| 2024-07-05 | $9.34 | $9.36 | $9.32 | $9.33 | $9.33 | 92,229 |
| 2024-07-03 | $9.25 | $9.36 | $9.22 | $9.33 | $9.33 | 111,794 |
| 2024-07-02 | $9.22 | $9.25 | $9.21 | $9.24 | $9.24 | 119,817 |
| 2024-07-01 | $9.25 | $9.29 | $9.22 | $9.23 | $9.23 | 212,882 |
| 2024-06-28 | $9.29 | $9.34 | $9.17 | $9.19 | $9.19 | 207,172 |
| 2024-06-27 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 166,061 |
| 2024-06-26 | $9.13 | $9.18 | $9.13 | $9.17 | $9.17 | 190,214 |
| 2024-06-25 | $9.15 | $9.18 | $9.09 | $9.16 | $9.16 | 206,488 |
| 2024-06-24 | $8.99 | $9.17 | $8.98 | $9.16 | $9.16 | 269,089 |
| 2024-06-21 | $8.97 | $8.97 | $8.86 | $8.92 | $8.92 | 206,979 |
| 2024-06-20 | $8.88 | $8.99 | $8.88 | $8.95 | $8.95 | 337,307 |
| 2024-06-18 | $8.86 | $9.02 | $8.86 | $8.91 | $8.91 | 202,966 |
| 2024-06-17 | $8.84 | $8.88 | $8.80 | $8.87 | $8.87 | 126,667 |
| 2024-06-14 | $8.95 | $8.96 | $8.85 | $8.87 | $8.87 | 159,793 |
| 2024-06-13 | $9.06 | $9.11 | $8.96 | $8.99 | $8.94 | 179,692 |
| 2024-06-12 | $9.18 | $9.24 | $9.07 | $9.09 | $9.04 | 135,885 |
| 2024-06-11 | $9.17 | $9.17 | $9.10 | $9.14 | $9.09 | 154,992 |
| 2024-06-10 | $9.14 | $9.18 | $9.12 | $9.16 | $9.11 | 123,384 |
| 2024-06-07 | $9.20 | $9.20 | $9.11 | $9.11 | $9.06 | 134,275 |
| 2024-06-06 | $9.20 | $9.26 | $9.16 | $9.23 | $9.18 | 114,494 |
| 2024-06-05 | $9.15 | $9.19 | $9.07 | $9.19 | $9.14 | 190,472 |
| 2024-06-04 | $9.24 | $9.24 | $9.08 | $9.13 | $9.08 | 208,169 |
| 2024-06-03 | $9.36 | $9.36 | $9.22 | $9.30 | $9.25 | 151,853 |
| 2024-05-31 | $9.42 | $9.42 | $9.31 | $9.34 | $9.34 | 278,896 |
| 2024-05-30 | $9.27 | $9.37 | $9.27 | $9.35 | $9.35 | 140,422 |
| 2024-05-29 | $9.40 | $9.40 | $9.27 | $9.27 | $9.27 | 174,458 |
| 2024-05-28 | $9.40 | $9.49 | $9.39 | $9.41 | $9.41 | 153,798 |
| 2024-05-24 | $9.36 | $9.42 | $9.32 | $9.35 | $9.35 | 104,118 |
| 2024-05-23 | $9.49 | $9.50 | $9.29 | $9.29 | $9.29 | 151,062 |
| 2024-05-22 | $9.58 | $9.58 | $9.44 | $9.47 | $9.47 | 298,399 |
| 2024-05-21 | $9.47 | $9.57 | $9.46 | $9.56 | $9.56 | 238,434 |
| 2024-05-20 | $9.47 | $9.52 | $9.44 | $9.49 | $9.49 | 242,312 |
| 2024-05-17 | $9.40 | $9.46 | $9.37 | $9.45 | $9.45 | 259,977 |
| 2024-05-16 | $9.35 | $9.40 | $9.30 | $9.39 | $9.39 | 243,575 |
| 2024-05-15 | $9.37 | $9.38 | $9.28 | $9.36 | $9.36 | 412,847 |
| 2024-05-14 | $9.38 | $9.41 | $9.32 | $9.35 | $9.35 | 332,146 |
| 2024-05-13 | $9.43 | $9.48 | $9.43 | $9.45 | $9.40 | 375,467 |
| 2024-05-10 | $9.51 | $9.54 | $9.41 | $9.42 | $9.37 | 186,988 |
| 2024-05-09 | $9.38 | $9.49 | $9.38 | $9.48 | $9.43 | 323,231 |
| 2024-05-08 | $9.35 | $9.36 | $9.28 | $9.35 | $9.30 | 164,973 |
| 2024-05-07 | $9.31 | $9.39 | $9.31 | $9.38 | $9.33 | 153,528 |
| 2024-05-06 | $9.27 | $9.35 | $9.26 | $9.30 | $9.25 | 221,145 |
| 2024-05-03 | $9.21 | $9.27 | $9.18 | $9.21 | $9.16 | 95,640 |
| 2024-05-02 | $9.20 | $9.24 | $9.16 | $9.18 | $9.13 | 93,572 |
| 2024-05-01 | $9.15 | $9.26 | $9.13 | $9.16 | $9.11 | 194,189 |
| 2024-04-30 | $9.32 | $9.32 | $9.20 | $9.21 | $9.16 | 263,909 |
| 2024-04-29 | $9.25 | $9.34 | $9.25 | $9.32 | $9.27 | 128,491 |
| 2024-04-26 | $9.16 | $9.28 | $9.16 | $9.25 | $9.20 | 153,494 |
| 2024-04-25 | $9.07 | $9.15 | $9.05 | $9.14 | $9.09 | 108,548 |
| 2024-04-24 | $9.08 | $9.13 | $9.06 | $9.13 | $9.08 | 118,753 |
| 2024-04-23 | $9.07 | $9.14 | $9.04 | $9.14 | $9.09 | 123,768 |
| 2024-04-22 | $9.08 | $9.17 | $9.00 | $9.13 | $9.08 | 179,063 |
| 2024-04-19 | $9.05 | $9.17 | $9.01 | $9.09 | $9.04 | 204,481 |
| 2024-04-18 | $9.11 | $9.15 | $9.08 | $9.10 | $9.05 | 151,275 |
| 2024-04-17 | $9.00 | $9.13 | $9.00 | $9.06 | $9.01 | 175,724 |
| 2024-04-16 | $9.02 | $9.04 | $8.91 | $9.01 | $8.96 | 349,996 |
| 2024-04-15 | $9.26 | $9.28 | $9.03 | $9.05 | $9.05 | 389,258 |
| 2024-04-12 | $9.33 | $9.40 | $9.14 | $9.18 | $9.18 | 369,204 |
| 2024-04-11 | $9.41 | $9.41 | $9.31 | $9.39 | $9.34 | 155,554 |
| 2024-04-10 | $9.42 | $9.42 | $9.31 | $9.37 | $9.32 | 183,229 |
| 2024-04-09 | $9.36 | $9.43 | $9.35 | $9.37 | $9.32 | 249,466 |
| 2024-04-08 | $9.46 | $9.48 | $9.36 | $9.36 | $9.31 | 319,811 |
| 2024-04-05 | $9.34 | $9.46 | $9.31 | $9.46 | $9.41 | 218,672 |
| 2024-04-04 | $9.37 | $9.46 | $9.33 | $9.34 | $9.29 | 281,052 |
| 2024-04-03 | $9.33 | $9.38 | $9.30 | $9.34 | $9.29 | 224,784 |
| 2024-04-02 | $9.13 | $9.28 | $9.13 | $9.28 | $9.23 | 354,289 |
| 2024-04-01 | $9.07 | $9.16 | $9.04 | $9.13 | $9.08 | 346,400 |
| 2024-03-28 | $9.00 | $9.09 | $9.00 | $9.08 | $9.08 | 504,175 |
| 2024-03-27 | $8.78 | $8.96 | $8.76 | $8.96 | $8.96 | 316,929 |
| 2024-03-26 | $8.91 | $8.95 | $8.80 | $8.80 | $8.80 | 354,474 |
| 2024-03-25 | $8.85 | $8.97 | $8.85 | $8.89 | $8.89 | 298,398 |
| 2024-03-22 | $8.99 | $9.02 | $8.87 | $8.88 | $8.88 | 333,928 |
| 2024-03-21 | $8.97 | $9.05 | $8.97 | $9.04 | $9.04 | 250,617 |
| 2024-03-20 | $8.84 | $8.97 | $8.82 | $8.97 | $8.97 | 187,393 |
| 2024-03-19 | $8.90 | $8.95 | $8.88 | $8.91 | $8.91 | 223,611 |
| 2024-03-18 | $8.88 | $8.95 | $8.88 | $8.94 | $8.94 | 161,897 |
| 2024-03-15 | $8.82 | $8.91 | $8.82 | $8.85 | $8.85 | 172,938 |
| 2024-03-14 | $8.94 | $8.94 | $8.82 | $8.86 | $8.86 | 258,631 |
| 2024-03-13 | $8.80 | $8.97 | $8.78 | $8.93 | $8.88 | 411,545 |
| 2024-03-12 | $8.72 | $8.79 | $8.72 | $8.78 | $8.73 | 243,684 |
| 2024-03-11 | $8.67 | $8.75 | $8.66 | $8.75 | $8.70 | 163,468 |
| 2024-03-08 | $8.74 | $8.76 | $8.69 | $8.69 | $8.64 | 179,884 |
| 2024-03-07 | $8.65 | $8.72 | $8.65 | $8.72 | $8.67 | 330,657 |
| 2024-03-06 | $8.49 | $8.67 | $8.44 | $8.58 | $8.53 | 554,804 |
| 2024-03-05 | $8.30 | $8.40 | $8.30 | $8.37 | $8.32 | 1,477,492 |
| 2024-03-04 | $8.44 | $8.44 | $8.34 | $8.34 | $8.29 | 1,077,244 |
| 2024-03-01 | $8.33 | $8.46 | $8.33 | $8.43 | $8.38 | 499,153 |
| 2024-02-29 | $8.35 | $8.36 | $8.29 | $8.31 | $8.26 | 434,254 |
| 2024-02-28 | $8.26 | $8.31 | $8.25 | $8.30 | $8.25 | 393,255 |
| 2024-02-27 | $8.36 | $8.37 | $8.27 | $8.31 | $8.26 | 843,372 |
| 2024-02-26 | $8.39 | $8.42 | $8.35 | $8.36 | $8.31 | 317,881 |
| 2024-02-23 | $8.42 | $8.46 | $8.40 | $8.40 | $8.35 | 247,888 |
| 2024-02-22 | $8.49 | $8.52 | $8.47 | $8.49 | $8.44 | 219,179 |
| 2024-02-21 | $8.35 | $8.47 | $8.35 | $8.47 | $8.42 | 298,970 |
| 2024-02-20 | $8.42 | $8.44 | $8.36 | $8.37 | $8.32 | 265,540 |
| 2024-02-16 | $8.45 | $8.50 | $8.41 | $8.42 | $8.37 | 228,965 |
| 2024-02-15 | $8.33 | $8.47 | $8.33 | $8.46 | $8.41 | 444,830 |
| 2024-02-14 | $8.45 | $8.58 | $8.32 | $8.34 | $8.29 | 503,086 |
| 2024-02-13 | $8.53 | $8.53 | $8.40 | $8.48 | $8.48 | 378,431 |
| 2024-02-12 | $8.51 | $8.59 | $8.51 | $8.59 | $8.59 | 140,272 |
| 2024-02-09 | $8.49 | $8.53 | $8.44 | $8.45 | $8.45 | 192,281 |
| 2024-02-08 | $8.49 | $8.52 | $8.46 | $8.51 | $8.51 | 184,028 |
| 2024-02-07 | $8.52 | $8.52 | $8.47 | $8.47 | $8.47 | 167,286 |
| 2024-02-06 | $8.43 | $8.53 | $8.42 | $8.49 | $8.49 | 244,882 |
| 2024-02-05 | $8.50 | $8.50 | $8.37 | $8.41 | $8.41 | 293,201 |
| 2024-02-02 | $8.53 | $8.57 | $8.46 | $8.47 | $8.47 | 347,675 |
| 2024-02-01 | $8.54 | $8.65 | $8.54 | $8.61 | $8.61 | 281,033 |
| 2024-01-31 | $8.59 | $8.61 | $8.50 | $8.52 | $8.52 | 321,211 |
| 2024-01-30 | $8.61 | $8.64 | $8.56 | $8.58 | $8.58 | 640,240 |
| 2024-01-29 | $8.60 | $8.65 | $8.56 | $8.65 | $8.65 | 215,807 |
| 2024-01-26 | $8.58 | $8.64 | $8.56 | $8.60 | $8.60 | 283,011 |
| 2024-01-25 | $8.57 | $8.57 | $8.49 | $8.57 | $8.57 | 296,872 |
| 2024-01-24 | $8.49 | $8.59 | $8.49 | $8.51 | $8.51 | 254,698 |
| 2024-01-23 | $8.33 | $8.48 | $8.32 | $8.44 | $8.44 | 333,007 |
| 2024-01-22 | $8.46 | $8.50 | $8.35 | $8.35 | $8.35 | 726,085 |
| 2024-01-19 | $8.43 | $8.46 | $8.35 | $8.46 | $8.46 | 1,668,686 |
| 2024-01-18 | $8.49 | $8.50 | $8.42 | $8.43 | $8.43 | 454,595 |
| 2024-01-17 | $8.57 | $8.57 | $8.48 | $8.50 | $8.50 | 399,456 |
| 2024-01-16 | $8.98 | $8.98 | $8.62 | $8.64 | $8.64 | 507,643 |
| 2024-01-12 | $8.89 | $9.00 | $8.82 | $8.99 | $8.99 | 393,414 |
| 2024-01-11 | $8.80 | $8.84 | $8.80 | $8.82 | $8.82 | 234,863 |
| 2024-01-10 | $8.84 | $8.86 | $8.80 | $8.81 | $8.76 | 254,946 |
| 2024-01-09 | $8.91 | $8.91 | $8.81 | $8.84 | $8.79 | 250,856 |
| 2024-01-08 | $8.90 | $8.91 | $8.83 | $8.91 | $8.86 | 329,527 |
| 2024-01-05 | $8.89 | $8.99 | $8.88 | $8.94 | $8.89 | 186,504 |
| 2024-01-04 | $8.96 | $9.00 | $8.89 | $8.89 | $8.84 | 282,434 |
| 2024-01-03 | $8.99 | $9.00 | $8.89 | $8.98 | $8.93 | 278,145 |
| 2024-01-02 | $8.91 | $9.03 | $8.90 | $8.97 | $8.97 | 371,773 |
| 2023-12-29 | $8.93 | $8.95 | $8.87 | $8.88 | $8.88 | 251,975 |
| 2023-12-28 | $9.05 | $9.05 | $8.95 | $8.96 | $8.96 | 266,297 |
| 2023-12-27 | $9.06 | $9.11 | $9.04 | $9.05 | $9.05 | 196,830 |
| 2023-12-26 | $9.05 | $9.09 | $9.01 | $9.01 | $9.01 | 255,707 |
| 2023-12-22 | $9.00 | $9.09 | $9.00 | $9.05 | $9.05 | 179,786 |
| 2023-12-21 | $8.94 | $9.02 | $8.93 | $8.97 | $8.97 | 377,857 |
| 2023-12-20 | $9.17 | $9.17 | $8.94 | $8.94 | $8.94 | 536,067 |
| 2023-12-19 | $8.97 | $9.14 | $8.97 | $9.14 | $9.14 | 231,020 |
| 2023-12-18 | $8.97 | $9.07 | $8.94 | $8.97 | $8.97 | 396,372 |
| 2023-12-15 | $8.99 | $8.99 | $8.89 | $8.89 | $8.89 | 290,361 |
| 2023-12-14 | $8.84 | $9.01 | $8.84 | $8.97 | $8.97 | 438,590 |
| 2023-12-13 | $8.63 | $8.79 | $8.63 | $8.79 | $8.74 | 199,487 |
| 2023-12-12 | $8.65 | $8.65 | $8.58 | $8.62 | $8.57 | 270,931 |
| 2023-12-11 | $8.79 | $8.86 | $8.65 | $8.70 | $8.65 | 215,413 |
| 2023-12-08 | $8.58 | $8.64 | $8.55 | $8.64 | $8.59 | 326,489 |
| 2023-12-07 | $8.56 | $8.63 | $8.52 | $8.55 | $8.55 | 621,524 |
| 2023-12-06 | $8.64 | $8.72 | $8.55 | $8.55 | $8.55 | 586,867 |
| 2023-12-05 | $8.76 | $8.78 | $8.65 | $8.65 | $8.65 | 346,856 |
| 2023-12-04 | $8.97 | $8.98 | $8.83 | $8.83 | $8.83 | 406,178 |
| 2023-12-01 | $8.91 | $9.05 | $8.90 | $9.01 | $9.01 | 205,959 |
| 2023-11-30 | $8.94 | $8.97 | $8.89 | $8.91 | $8.91 | 329,120 |
| 2023-11-29 | $8.94 | $8.96 | $8.89 | $8.90 | $8.90 | 255,498 |
| 2023-11-28 | $8.84 | $8.98 | $8.84 | $8.96 | $8.96 | 205,964 |
| 2023-11-27 | $8.90 | $8.92 | $8.83 | $8.85 | $8.85 | 236,647 |
| 2023-11-24 | $8.84 | $8.96 | $8.84 | $8.90 | $8.90 | 159,828 |
| 2023-11-22 | $8.86 | $8.89 | $8.82 | $8.87 | $8.87 | 207,211 |
| 2023-11-21 | $8.89 | $8.96 | $8.87 | $8.92 | $8.92 | 218,776 |
| 2023-11-20 | $8.85 | $8.93 | $8.80 | $8.89 | $8.89 | 205,637 |
| 2023-11-17 | $8.66 | $8.80 | $8.64 | $8.79 | $8.79 | 471,838 |
| 2023-11-16 | $8.69 | $8.70 | $8.62 | $8.66 | $8.66 | 237,042 |
| 2023-11-15 | $8.68 | $8.76 | $8.67 | $8.72 | $8.72 | 204,638 |
| 2023-11-14 | $8.59 | $8.71 | $8.55 | $8.66 | $8.66 | 198,508 |
| 2023-11-13 | $8.45 | $8.58 | $8.45 | $8.54 | $8.49 | 219,043 |
| 2023-11-10 | $8.45 | $8.50 | $8.43 | $8.47 | $8.42 | 200,019 |
| 2023-11-09 | $8.48 | $8.54 | $8.43 | $8.43 | $8.38 | 239,714 |
| 2023-11-08 | $8.53 | $8.58 | $8.45 | $8.47 | $8.42 | 178,092 |
| 2023-11-07 | $8.64 | $8.64 | $8.53 | $8.55 | $8.50 | 291,847 |
| 2023-11-06 | $8.85 | $8.89 | $8.72 | $8.72 | $8.67 | 302,694 |
| 2023-11-03 | $8.87 | $8.95 | $8.85 | $8.88 | $8.83 | 224,906 |
| 2023-11-02 | $8.67 | $8.87 | $8.65 | $8.83 | $8.78 | 189,252 |
| 2023-11-01 | $8.62 | $8.72 | $8.58 | $8.67 | $8.62 | 234,715 |
| 2023-10-31 | $8.73 | $8.73 | $8.58 | $8.62 | $8.57 | 323,502 |
| 2023-10-30 | $8.59 | $8.69 | $8.59 | $8.67 | $8.62 | 219,924 |
| 2023-10-27 | $8.67 | $8.72 | $8.60 | $8.62 | $8.57 | 208,714 |
| 2023-10-26 | $8.69 | $8.71 | $8.66 | $8.67 | $8.62 | 198,174 |
| 2023-10-25 | $8.68 | $8.73 | $8.68 | $8.68 | $8.63 | 98,110 |
| 2023-10-24 | $8.68 | $8.76 | $8.67 | $8.70 | $8.65 | 301,652 |
| 2023-10-23 | $8.68 | $8.77 | $8.64 | $8.64 | $8.59 | 390,006 |
| 2023-10-20 | $8.88 | $8.90 | $8.78 | $8.78 | $8.78 | 208,101 |
| 2023-10-19 | $8.96 | $9.00 | $8.88 | $8.88 | $8.88 | 243,149 |
| 2023-10-18 | $9.09 | $9.10 | $8.96 | $8.99 | $8.99 | 204,267 |
| 2023-10-17 | $8.95 | $9.13 | $8.95 | $9.09 | $9.09 | 248,583 |
| 2023-10-16 | $9.01 | $9.07 | $9.00 | $9.02 | $9.02 | 228,445 |
| 2023-10-13 | $8.99 | $9.03 | $8.92 | $9.00 | $9.00 | 232,454 |
| 2023-10-12 | $9.05 | $9.05 | $8.90 | $8.96 | $8.91 | 148,171 |
| 2023-10-11 | $9.04 | $9.06 | $8.98 | $9.04 | $8.99 | 156,664 |
| 2023-10-10 | $9.02 | $9.12 | $9.02 | $9.05 | $9.00 | 221,585 |
| 2023-10-09 | $8.95 | $9.04 | $8.86 | $9.00 | $8.95 | 328,670 |
| 2023-10-06 | $8.70 | $8.84 | $8.61 | $8.83 | $8.78 | 372,157 |
| 2023-10-05 | $8.69 | $8.76 | $8.65 | $8.66 | $8.61 | 230,825 |
| 2023-10-04 | $8.86 | $8.88 | $8.66 | $8.70 | $8.65 | 361,749 |
| 2023-10-03 | $8.98 | $9.02 | $8.87 | $8.90 | $8.85 | 206,992 |
| 2023-10-02 | $9.16 | $9.22 | $9.00 | $9.01 | $8.96 | 326,829 |
| 2023-09-29 | $9.27 | $9.33 | $9.21 | $9.21 | $9.16 | 580,312 |
| 2023-09-28 | $9.22 | $9.28 | $9.22 | $9.25 | $9.20 | 294,122 |
| 2023-09-27 | $9.22 | $9.26 | $9.16 | $9.22 | $9.17 | 257,302 |
| 2023-09-26 | $9.27 | $9.30 | $9.15 | $9.15 | $9.10 | 273,940 |
| 2023-09-25 | $9.32 | $9.35 | $9.28 | $9.28 | $9.23 | 171,997 |
| 2023-09-22 | $9.33 | $9.41 | $9.31 | $9.37 | $9.32 | 153,508 |
| 2023-09-21 | $9.35 | $9.35 | $9.26 | $9.26 | $9.21 | 238,020 |
| 2023-09-20 | $9.40 | $9.48 | $9.36 | $9.36 | $9.31 | 134,737 |
| 2023-09-19 | $9.46 | $9.50 | $9.40 | $9.40 | $9.35 | 120,260 |
| 2023-09-18 | $9.44 | $9.52 | $9.41 | $9.46 | $9.41 | 180,955 |
| 2023-09-15 | $9.48 | $9.53 | $9.42 | $9.44 | $9.39 | 123,230 |
| 2023-09-14 | $9.46 | $9.52 | $9.46 | $9.48 | $9.43 | 111,960 |
| 2023-09-13 | $9.44 | $9.47 | $9.36 | $9.36 | $9.26 | 296,269 |
| 2023-09-12 | $9.42 | $9.49 | $9.40 | $9.42 | $9.32 | 239,796 |
| 2023-09-11 | $9.50 | $9.55 | $9.37 | $9.38 | $9.38 | 215,170 |
| 2023-09-08 | $9.42 | $9.49 | $9.40 | $9.43 | $9.43 | 103,073 |
| 2023-09-07 | $9.50 | $9.55 | $9.44 | $9.44 | $9.44 | 92,196 |
| 2023-09-06 | $9.56 | $9.60 | $9.47 | $9.51 | $9.51 | 132,526 |
| 2023-09-05 | $9.60 | $9.64 | $9.56 | $9.56 | $9.56 | 164,045 |
| 2023-09-01 | $9.56 | $9.60 | $9.52 | $9.57 | $9.57 | 163,919 |
| 2023-08-31 | $9.53 | $9.53 | $9.45 | $9.47 | $9.47 | 187,158 |
| 2023-08-30 | $9.41 | $9.48 | $9.41 | $9.45 | $9.45 | 123,615 |
| 2023-08-29 | $9.29 | $9.40 | $9.26 | $9.38 | $9.38 | 160,236 |
| 2023-08-28 | $9.21 | $9.38 | $9.21 | $9.27 | $9.27 | 217,016 |
| 2023-08-25 | $9.26 | $9.29 | $9.17 | $9.21 | $9.21 | 297,810 |
| 2023-08-24 | $9.27 | $9.29 | $9.18 | $9.25 | $9.25 | 127,190 |
| 2023-08-23 | $9.21 | $9.31 | $9.18 | $9.27 | $9.27 | 149,843 |
| 2023-08-22 | $9.28 | $9.31 | $9.23 | $9.23 | $9.23 | 123,176 |
| 2023-08-21 | $9.31 | $9.35 | $9.20 | $9.26 | $9.26 | 248,123 |
| 2023-08-18 | $9.24 | $9.29 | $9.20 | $9.25 | $9.25 | 244,152 |
| 2023-08-17 | $9.25 | $9.36 | $9.23 | $9.25 | $9.25 | 257,172 |
| 2023-08-16 | $9.24 | $9.32 | $9.16 | $9.18 | $9.18 | 406,886 |
| 2023-08-15 | $9.42 | $9.47 | $9.24 | $9.27 | $9.27 | 223,886 |
| 2023-08-14 | $9.51 | $9.51 | $9.39 | $9.47 | $9.47 | 272,470 |
| 2023-08-11 | $9.61 | $9.64 | $9.55 | $9.63 | $9.58 | 158,154 |
| 2023-08-10 | $9.66 | $9.72 | $9.57 | $9.59 | $9.54 | 204,935 |
| 2023-08-09 | $9.65 | $9.69 | $9.59 | $9.60 | $9.55 | 332,381 |
| 2023-08-08 | $9.54 | $9.62 | $9.47 | $9.60 | $9.55 | 284,959 |
| 2023-08-07 | $9.63 | $9.69 | $9.57 | $9.62 | $9.57 | 161,885 |
| 2023-08-04 | $9.64 | $9.74 | $9.62 | $9.62 | $9.57 | 134,878 |
| 2023-08-03 | $9.54 | $9.64 | $9.54 | $9.61 | $9.56 | 128,813 |
| 2023-08-02 | $9.66 | $9.73 | $9.52 | $9.55 | $9.50 | 200,070 |
| 2023-08-01 | $9.82 | $9.82 | $9.72 | $9.74 | $9.69 | 187,772 |
| 2023-07-31 | $9.73 | $9.87 | $9.72 | $9.85 | $9.80 | 342,545 |
| 2023-07-28 | $9.62 | $9.78 | $9.56 | $9.68 | $9.63 | 469,141 |
| 2023-07-27 | $9.62 | $9.67 | $9.53 | $9.55 | $9.50 | 514,657 |
| 2023-07-26 | $9.57 | $9.60 | $9.53 | $9.57 | $9.52 | 392,935 |
| 2023-07-25 | $9.47 | $9.60 | $9.47 | $9.58 | $9.53 | 427,963 |
| 2023-07-24 | $9.45 | $9.51 | $9.42 | $9.46 | $9.41 | 376,054 |
| 2023-07-21 | $9.45 | $9.48 | $9.40 | $9.46 | $9.41 | 1,245,381 |
| 2023-07-20 | $9.36 | $9.42 | $9.30 | $9.41 | $9.36 | 659,321 |
| 2023-07-19 | $9.28 | $9.34 | $9.28 | $9.31 | $9.26 | 494,838 |
| 2023-07-18 | $9.07 | $9.30 | $9.06 | $9.25 | $9.20 | 535,164 |
| 2023-07-17 | $9.11 | $9.18 | $9.08 | $9.10 | $9.05 | 563,489 |
| 2023-07-14 | $9.20 | $9.24 | $9.07 | $9.07 | $9.02 | 400,396 |
| 2023-07-13 | $9.15 | $9.27 | $9.15 | $9.26 | $9.21 | 467,681 |
| 2023-07-12 | $9.19 | $9.26 | $9.15 | $9.15 | $9.05 | 514,215 |
| 2023-07-11 | $9.06 | $9.17 | $9.06 | $9.15 | $9.05 | 263,071 |
| 2023-07-10 | $9.07 | $9.08 | $9.02 | $9.05 | $8.95 | 268,158 |
| 2023-07-07 | $8.84 | $9.09 | $8.84 | $9.04 | $8.94 | 288,377 |
| 2023-07-06 | $9.04 | $9.04 | $8.83 | $8.85 | $8.75 | 392,009 |
| 2023-07-05 | $9.18 | $9.18 | $9.05 | $9.05 | $8.95 | 434,094 |
| 2023-07-03 | $9.10 | $9.20 | $9.10 | $9.13 | $9.03 | 374,582 |
| 2023-06-30 | $9.19 | $9.24 | $9.06 | $9.07 | $8.97 | 1,556,142 |
| 2023-06-29 | $9.07 | $9.13 | $9.05 | $9.10 | $9.00 | 226,147 |
| 2023-06-28 | $9.09 | $9.16 | $9.06 | $9.08 | $8.98 | 266,185 |
| 2023-06-27 | $9.14 | $9.16 | $9.08 | $9.12 | $9.02 | 308,166 |
| 2023-06-26 | $9.05 | $9.15 | $9.04 | $9.12 | $9.02 | 297,682 |
| 2023-06-23 | $9.00 | $9.07 | $8.98 | $9.01 | $8.91 | 244,499 |
| 2023-06-22 | $9.12 | $9.12 | $9.06 | $9.09 | $8.99 | 342,478 |
| 2023-06-21 | $9.11 | $9.21 | $9.11 | $9.20 | $9.10 | 393,348 |
| 2023-06-20 | $9.25 | $9.25 | $9.11 | $9.14 | $9.04 | 224,066 |
| 2023-06-16 | $9.30 | $9.32 | $9.21 | $9.31 | $9.21 | 334,357 |
| 2023-06-15 | $9.27 | $9.32 | $9.18 | $9.28 | $9.18 | 523,483 |
| 2023-06-14 | $9.17 | $9.28 | $9.05 | $9.12 | $9.02 | 433,643 |
| 2023-06-13 | $9.03 | $9.28 | $9.03 | $9.17 | $9.02 | 490,867 |
| 2023-06-12 | $9.03 | $9.13 | $9.03 | $9.03 | $8.88 | 301,455 |
| 2023-06-09 | $9.17 | $9.22 | $9.12 | $9.13 | $8.98 | 175,376 |
| 2023-06-08 | $9.32 | $9.32 | $9.14 | $9.21 | $9.06 | 452,473 |
| 2023-06-07 | $9.17 | $9.29 | $9.17 | $9.28 | $9.13 | 268,104 |
| 2023-06-06 | $8.94 | $9.16 | $8.94 | $9.13 | $8.98 | 339,194 |
| 2023-06-05 | $9.10 | $9.10 | $8.96 | $9.00 | $8.85 | 182,600 |
| 2023-06-02 | $8.97 | $9.08 | $8.91 | $9.08 | $8.93 | 163,446 |
| 2023-06-01 | $8.75 | $8.87 | $8.71 | $8.85 | $8.70 | 137,090 |
| 2023-05-31 | $8.82 | $8.82 | $8.68 | $8.72 | $8.58 | 258,458 |
| 2023-05-30 | $8.88 | $8.90 | $8.79 | $8.82 | $8.67 | 298,683 |
| 2023-05-26 | $8.92 | $8.99 | $8.92 | $8.95 | $8.80 | 186,254 |
| 2023-05-25 | $8.96 | $9.00 | $8.90 | $8.92 | $8.77 | 189,950 |
| 2023-05-24 | $9.16 | $9.16 | $9.01 | $9.04 | $8.89 | 286,942 |
| 2023-05-23 | $9.12 | $9.19 | $9.06 | $9.15 | $9.00 | 344,003 |
| 2023-05-22 | $9.10 | $9.18 | $9.07 | $9.07 | $8.92 | 142,614 |
| 2023-05-19 | $9.22 | $9.24 | $9.13 | $9.13 | $8.98 | 185,401 |
| 2023-05-18 | $9.13 | $9.17 | $9.03 | $9.16 | $9.01 | 253,919 |
| 2023-05-17 | $9.00 | $9.16 | $9.00 | $9.14 | $8.99 | 589,099 |
| 2023-05-16 | $9.12 | $9.12 | $8.97 | $8.97 | $8.82 | 232,569 |
| 2023-05-15 | $9.12 | $9.16 | $9.10 | $9.14 | $8.99 | 230,653 |
| 2023-05-12 | $9.03 | $9.14 | $9.02 | $9.05 | $8.90 | 216,997 |
| 2023-05-11 | $9.13 | $9.20 | $9.08 | $9.11 | $8.91 | 330,407 |
| 2023-05-10 | $9.39 | $9.39 | $9.21 | $9.21 | $9.01 | 167,657 |
| 2023-05-09 | $9.28 | $9.32 | $9.21 | $9.31 | $9.10 | 221,583 |
| 2023-05-08 | $9.35 | $9.38 | $9.28 | $9.28 | $9.07 | 135,160 |
| 2023-05-05 | $9.20 | $9.31 | $9.20 | $9.26 | $9.05 | 300,305 |
| 2023-05-04 | $9.26 | $9.30 | $9.12 | $9.15 | $8.95 | 165,555 |
| 2023-05-03 | $9.26 | $9.36 | $9.22 | $9.24 | $9.04 | 199,084 |
| 2023-05-02 | $9.50 | $9.58 | $9.23 | $9.33 | $9.12 | 190,281 |
| 2023-05-01 | $9.63 | $9.65 | $9.50 | $9.56 | $9.35 | 158,607 |
| 2023-04-28 | $9.55 | $9.65 | $9.48 | $9.63 | $9.42 | 172,049 |
| 2023-04-27 | $9.44 | $9.54 | $9.40 | $9.54 | $9.33 | 193,002 |
| 2023-04-26 | $9.31 | $9.50 | $9.31 | $9.38 | $9.17 | 249,675 |
| 2023-04-25 | $9.55 | $9.60 | $9.38 | $9.38 | $9.17 | 245,491 |
| 2023-04-24 | $9.57 | $9.63 | $9.55 | $9.62 | $9.41 | 231,703 |
| 2023-04-21 | $9.73 | $9.73 | $9.59 | $9.59 | $9.59 | 316,805 |
| 2023-04-20 | $9.73 | $9.78 | $9.71 | $9.71 | $9.71 | 141,189 |
| 2023-04-19 | $9.82 | $9.84 | $9.76 | $9.81 | $9.81 | 155,373 |
| 2023-04-18 | $9.90 | $9.90 | $9.84 | $9.85 | $9.85 | 165,030 |
| 2023-04-17 | $9.82 | $9.88 | $9.81 | $9.85 | $9.85 | 179,853 |
| 2023-04-14 | $9.84 | $9.90 | $9.76 | $9.78 | $9.78 | 236,539 |
| 2023-04-13 | $9.74 | $9.83 | $9.74 | $9.83 | $9.83 | 185,425 |
| 2023-04-12 | $9.85 | $9.85 | $9.76 | $9.81 | $9.76 | 148,873 |
| 2023-04-11 | $9.65 | $9.77 | $9.65 | $9.76 | $9.71 | 153,025 |
| 2023-04-10 | $9.53 | $9.63 | $9.53 | $9.60 | $9.55 | 143,964 |
| 2023-04-06 | $9.58 | $9.62 | $9.52 | $9.57 | $9.52 | 178,691 |
| 2023-04-05 | $9.66 | $9.70 | $9.56 | $9.63 | $9.63 | 221,288 |
| 2023-04-04 | $9.83 | $9.84 | $9.61 | $9.71 | $9.71 | 239,735 |
| 2023-04-03 | $9.69 | $9.81 | $9.69 | $9.75 | $9.75 | 296,225 |
| 2023-03-31 | $9.65 | $9.65 | $9.54 | $9.54 | $9.54 | 309,702 |
| 2023-03-30 | $9.57 | $9.58 | $9.48 | $9.52 | $9.52 | 189,238 |
| 2023-03-29 | $9.41 | $9.49 | $9.34 | $9.44 | $9.44 | 435,327 |
| 2023-03-28 | $9.21 | $9.36 | $9.20 | $9.29 | $9.29 | 267,421 |
| 2023-03-27 | $9.19 | $9.30 | $9.08 | $9.21 | $9.21 | 278,636 |
| 2023-03-24 | $9.12 | $9.19 | $9.01 | $9.15 | $9.15 | 184,758 |
| 2023-03-23 | $9.21 | $9.37 | $9.11 | $9.17 | $9.17 | 206,093 |
| 2023-03-22 | $9.28 | $9.37 | $9.17 | $9.17 | $9.17 | 190,547 |
| 2023-03-21 | $9.29 | $9.33 | $9.22 | $9.28 | $9.28 | 211,308 |
| 2023-03-20 | $9.00 | $9.15 | $8.97 | $9.11 | $9.11 | 268,891 |
| 2023-03-17 | $8.85 | $8.98 | $8.85 | $8.94 | $8.94 | 257,091 |
| 2023-03-16 | $8.89 | $8.97 | $8.73 | $8.93 | $8.93 | 310,855 |
| 2023-03-15 | $9.17 | $9.25 | $8.91 | $9.00 | $9.00 | 483,696 |
| 2023-03-14 | $9.39 | $9.51 | $9.33 | $9.40 | $9.40 | 144,383 |
| 2023-03-13 | $9.38 | $9.52 | $9.24 | $9.41 | $9.36 | 285,360 |
| 2023-03-10 | $9.73 | $9.81 | $9.50 | $9.55 | $9.50 | 390,615 |
| 2023-03-09 | $9.90 | $10.03 | $9.73 | $9.75 | $9.70 | 281,685 |
| 2023-03-08 | $9.95 | $10.06 | $9.86 | $9.92 | $9.87 | 275,195 |
| 2023-03-07 | $10.20 | $10.22 | $9.95 | $9.99 | $9.94 | 242,200 |
| 2023-03-06 | $10.33 | $10.33 | $10.24 | $10.24 | $10.18 | 173,869 |
| 2023-03-03 | $10.25 | $10.40 | $10.25 | $10.37 | $10.31 | 219,893 |
| 2023-03-02 | $10.27 | $10.27 | $10.12 | $10.27 | $10.21 | 189,393 |
| 2023-03-01 | $10.06 | $10.27 | $10.06 | $10.24 | $10.18 | 248,155 |
| 2023-02-28 | $10.00 | $10.09 | $9.97 | $10.01 | $9.96 | 266,681 |
| 2023-02-27 | $9.96 | $10.02 | $9.92 | $9.98 | $9.93 | 212,379 |
| 2023-02-24 | $9.96 | $10.04 | $9.86 | $9.92 | $9.87 | 264,072 |
| 2023-02-23 | $10.07 | $10.11 | $9.94 | $9.97 | $9.92 | 136,581 |
| 2023-02-22 | $10.11 | $10.16 | $9.99 | $10.02 | $9.97 | 221,910 |
| 2023-02-21 | $10.02 | $10.15 | $10.02 | $10.06 | $10.00 | 238,559 |
| 2023-02-17 | $10.20 | $10.21 | $10.02 | $10.04 | $9.98 | 220,714 |
| 2023-02-16 | $10.20 | $10.38 | $10.16 | $10.22 | $10.22 | 216,751 |
| 2023-02-15 | $10.27 | $10.27 | $10.09 | $10.25 | $10.25 | 226,057 |
| 2023-02-14 | $10.24 | $10.34 | $10.16 | $10.32 | $10.32 | 212,739 |
| 2023-02-13 | $10.32 | $10.36 | $10.23 | $10.32 | $10.27 | 235,275 |
| 2023-02-10 | $10.21 | $10.31 | $10.18 | $10.31 | $10.26 | 164,079 |
| 2023-02-09 | $10.26 | $10.27 | $10.10 | $10.12 | $10.07 | 262,415 |
| 2023-02-08 | $10.32 | $10.35 | $10.22 | $10.22 | $10.17 | 181,620 |
| 2023-02-07 | $10.20 | $10.32 | $10.14 | $10.32 | $10.27 | 272,776 |
| 2023-02-06 | $10.32 | $10.36 | $10.10 | $10.17 | $10.12 | 221,634 |
| 2023-02-03 | $10.36 | $10.49 | $10.27 | $10.29 | $10.29 | 180,258 |
| 2023-02-02 | $10.53 | $10.57 | $10.34 | $10.41 | $10.41 | 250,544 |
| 2023-02-01 | $10.54 | $10.59 | $10.35 | $10.53 | $10.53 | 165,158 |
| 2023-01-31 | $10.42 | $10.54 | $10.34 | $10.54 | $10.54 | 234,764 |
| 2023-01-30 | $10.39 | $10.43 | $10.34 | $10.37 | $10.37 | 243,282 |
| 2023-01-27 | $10.43 | $10.49 | $10.34 | $10.40 | $10.40 | 349,827 |
| 2023-01-26 | $10.48 | $10.57 | $10.38 | $10.41 | $10.41 | 666,124 |
| 2023-01-25 | $10.50 | $10.50 | $10.36 | $10.38 | $10.38 | 484,998 |
| 2023-01-24 | $10.45 | $10.59 | $10.20 | $10.50 | $10.50 | 464,548 |
| 2023-01-23 | $10.54 | $10.59 | $10.51 | $10.56 | $10.56 | 293,431 |
| 2023-01-20 | $10.36 | $10.53 | $10.29 | $10.48 | $10.48 | 285,217 |
| 2023-01-19 | $10.36 | $10.42 | $10.33 | $10.36 | $10.36 | 363,568 |
| 2023-01-18 | $10.47 | $10.59 | $10.31 | $10.34 | $10.34 | 290,185 |
| 2023-01-17 | $10.27 | $10.44 | $10.20 | $10.40 | $10.40 | 1,262,127 |
| 2023-01-13 | $10.34 | $10.34 | $10.22 | $10.23 | $10.23 | 384,811 |
| 2023-01-12 | $10.24 | $10.35 | $10.16 | $10.32 | $10.32 | 235,347 |
| 2023-01-11 | $10.12 | $10.23 | $10.09 | $10.21 | $10.16 | 255,298 |
| 2023-01-10 | $9.94 | $10.09 | $9.91 | $10.09 | $10.04 | 214,792 |
| 2023-01-09 | $9.99 | $10.05 | $9.90 | $9.90 | $9.85 | 217,986 |
| 2023-01-06 | $9.72 | $9.96 | $9.72 | $9.91 | $9.91 | 206,036 |
| 2023-01-05 | $9.55 | $9.68 | $9.55 | $9.61 | $9.61 | 255,944 |
| 2023-01-04 | $9.74 | $9.82 | $9.57 | $9.62 | $9.62 | 384,989 |
| 2023-01-03 | $9.95 | $9.95 | $9.69 | $9.77 | $9.77 | 244,148 |
| 2022-12-30 | $9.89 | $9.99 | $9.81 | $9.97 | $9.97 | 358,167 |
| 2022-12-29 | $9.76 | $9.91 | $9.73 | $9.85 | $9.85 | 370,485 |
| 2022-12-28 | $9.82 | $9.83 | $9.70 | $9.73 | $9.73 | 369,393 |
| 2022-12-27 | $9.87 | $9.93 | $9.75 | $9.84 | $9.84 | 389,636 |
| 2022-12-23 | $9.57 | $9.84 | $9.57 | $9.84 | $9.84 | 498,882 |
| 2022-12-22 | $9.67 | $9.67 | $9.39 | $9.54 | $9.54 | 490,834 |
| 2022-12-21 | $9.72 | $9.79 | $9.65 | $9.65 | $9.65 | 598,824 |
| 2022-12-20 | $9.69 | $9.79 | $9.61 | $9.62 | $9.62 | 637,916 |
| 2022-12-19 | $9.72 | $9.84 | $9.66 | $9.66 | $9.66 | 308,072 |
| 2022-12-16 | $9.65 | $9.75 | $9.60 | $9.72 | $9.72 | 428,430 |
| 2022-12-15 | $9.75 | $9.75 | $9.62 | $9.73 | $9.73 | 330,040 |
| 2022-12-14 | $9.75 | $9.89 | $9.75 | $9.81 | $9.76 | 322,953 |
| 2022-12-13 | $9.73 | $9.97 | $9.60 | $9.79 | $9.74 | 761,797 |
| 2022-12-12 | $9.53 | $9.63 | $9.47 | $9.61 | $9.56 | 280,329 |
| 2022-12-09 | $9.56 | $9.65 | $9.46 | $9.50 | $9.45 | 388,699 |
| 2022-12-08 | $9.71 | $9.76 | $9.57 | $9.58 | $9.53 | 264,454 |
| 2022-12-07 | $9.70 | $9.80 | $9.62 | $9.64 | $9.59 | 255,362 |
| 2022-12-06 | $9.81 | $10.02 | $9.69 | $9.73 | $9.68 | 214,902 |
| 2022-12-05 | $10.02 | $10.13 | $9.83 | $9.84 | $9.79 | 193,261 |
| 2022-12-02 | $9.92 | $10.08 | $9.92 | $9.99 | $9.94 | 203,201 |
| 2022-12-01 | $10.22 | $10.22 | $9.99 | $9.99 | $9.94 | 292,753 |
| 2022-11-30 | $10.14 | $10.19 | $10.00 | $10.15 | $10.10 | 278,107 |
| 2022-11-29 | $9.86 | $10.01 | $9.86 | $9.99 | $9.94 | 233,590 |
| 2022-11-28 | $9.78 | $9.86 | $9.74 | $9.78 | $9.73 | 290,002 |
| 2022-11-25 | $9.87 | $9.94 | $9.83 | $9.91 | $9.86 | 91,273 |
| 2022-11-23 | $9.71 | $9.85 | $9.71 | $9.83 | $9.78 | 368,712 |
| 2022-11-22 | $9.60 | $9.82 | $9.60 | $9.77 | $9.72 | 356,041 |
| 2022-11-21 | $9.46 | $9.58 | $9.38 | $9.53 | $9.48 | 353,396 |
| 2022-11-18 | $9.63 | $9.64 | $9.57 | $9.60 | $9.55 | 359,168 |
| 2022-11-17 | $9.65 | $9.69 | $9.53 | $9.69 | $9.64 | 213,572 |
| 2022-11-16 | $9.76 | $9.77 | $9.65 | $9.71 | $9.66 | 318,095 |
| 2022-11-15 | $9.75 | $9.79 | $9.67 | $9.77 | $9.72 | 258,749 |
| 2022-11-14 | $9.68 | $9.75 | $9.64 | $9.70 | $9.65 | 214,961 |
| 2022-11-11 | $9.72 | $9.83 | $9.65 | $9.76 | $9.66 | 334,451 |
| 2022-11-10 | $9.48 | $9.62 | $9.44 | $9.60 | $9.50 | 248,363 |
| 2022-11-09 | $9.51 | $9.52 | $9.26 | $9.30 | $9.20 | 361,855 |
| 2022-11-08 | $9.49 | $9.66 | $9.46 | $9.56 | $9.46 | 246,574 |
| 2022-11-07 | $9.64 | $9.64 | $9.48 | $9.51 | $9.41 | 434,207 |
| 2022-11-04 | $9.48 | $9.66 | $9.43 | $9.57 | $9.57 | 225,751 |
| 2022-11-03 | $9.18 | $9.31 | $9.10 | $9.25 | $9.25 | 166,975 |
| 2022-11-02 | $9.44 | $9.50 | $9.24 | $9.28 | $9.28 | 193,115 |
| 2022-11-01 | $9.51 | $9.51 | $9.41 | $9.43 | $9.43 | 192,101 |
| 2022-10-31 | $9.30 | $9.46 | $9.30 | $9.38 | $9.38 | 233,376 |
| 2022-10-28 | $9.41 | $9.41 | $9.28 | $9.31 | $9.31 | 185,373 |
| 2022-10-27 | $9.43 | $9.43 | $9.31 | $9.37 | $9.37 | 266,639 |
| 2022-10-26 | $9.16 | $9.38 | $9.14 | $9.31 | $9.31 | 196,452 |
| 2022-10-25 | $8.99 | $9.15 | $8.97 | $9.13 | $9.13 | 286,464 |
| 2022-10-24 | $9.08 | $9.14 | $9.02 | $9.04 | $9.04 | 263,027 |
| 2022-10-21 | $8.93 | $9.13 | $8.92 | $9.09 | $9.09 | 236,468 |
| 2022-10-20 | $8.97 | $9.10 | $8.91 | $8.93 | $8.93 | 253,817 |
| 2022-10-19 | $8.90 | $9.00 | $8.89 | $8.94 | $8.94 | 189,896 |
| 2022-10-18 | $8.99 | $9.10 | $8.85 | $8.93 | $8.93 | 182,434 |
| 2022-10-17 | $8.93 | $9.02 | $8.91 | $8.93 | $8.93 | 165,377 |
| 2022-10-14 | $8.90 | $8.95 | $8.77 | $8.77 | $8.77 | 431,976 |
| 2022-10-13 | $8.72 | $9.08 | $8.72 | $8.95 | $8.95 | 461,752 |
| 2022-10-12 | $8.86 | $8.96 | $8.81 | $8.91 | $8.86 | 236,165 |
| 2022-10-11 | $9.00 | $9.10 | $8.89 | $8.91 | $8.86 | 325,037 |
| 2022-10-10 | $9.27 | $9.33 | $8.97 | $9.03 | $8.98 | 292,407 |
| 2022-10-07 | $9.25 | $9.26 | $9.10 | $9.18 | $9.13 | 275,821 |
| 2022-10-06 | $9.33 | $9.38 | $9.22 | $9.29 | $9.24 | 433,630 |
| 2022-10-05 | $9.21 | $9.41 | $9.09 | $9.36 | $9.31 | 224,806 |
| 2022-10-04 | $9.15 | $9.35 | $9.15 | $9.28 | $9.23 | 206,396 |
| 2022-10-03 | $8.88 | $9.00 | $8.83 | $8.97 | $8.92 | 193,392 |
| 2022-09-30 | $8.61 | $8.70 | $8.53 | $8.69 | $8.64 | 538,223 |
| 2022-09-29 | $8.60 | $8.64 | $8.49 | $8.59 | $8.54 | 231,289 |
| 2022-09-28 | $8.45 | $8.70 | $8.42 | $8.66 | $8.61 | 205,505 |
| 2022-09-27 | $8.41 | $8.47 | $8.29 | $8.38 | $8.33 | 256,538 |
| 2022-09-26 | $8.43 | $8.46 | $8.19 | $8.25 | $8.20 | 517,742 |
| 2022-09-23 | $8.84 | $8.91 | $8.40 | $8.47 | $8.47 | 463,175 |
| 2022-09-22 | $8.98 | $9.01 | $8.90 | $8.93 | $8.93 | 222,513 |
| 2022-09-21 | $9.09 | $9.12 | $8.91 | $8.91 | $8.91 | 273,601 |
| 2022-09-20 | $9.09 | $9.09 | $8.97 | $9.04 | $9.04 | 208,215 |
| 2022-09-19 | $8.87 | $9.09 | $8.87 | $9.09 | $9.09 | 178,168 |
| 2022-09-16 | $9.01 | $9.05 | $8.90 | $8.97 | $8.97 | 246,340 |
| 2022-09-15 | $9.18 | $9.18 | $9.06 | $9.10 | $9.10 | 170,671 |
| 2022-09-14 | $9.17 | $9.32 | $9.12 | $9.25 | $9.25 | 248,118 |
| 2022-09-13 | $9.37 | $9.42 | $9.22 | $9.24 | $9.20 | 444,991 |
| 2022-09-12 | $9.53 | $9.56 | $9.47 | $9.48 | $9.43 | 166,704 |
| 2022-09-09 | $9.38 | $9.46 | $9.35 | $9.43 | $9.38 | 91,943 |
| 2022-09-08 | $9.16 | $9.24 | $9.12 | $9.20 | $9.16 | 232,600 |
| 2022-09-07 | $9.13 | $9.22 | $9.08 | $9.19 | $9.15 | 297,786 |
| 2022-09-06 | $9.37 | $9.40 | $9.18 | $9.21 | $9.17 | 275,787 |
| 2022-09-02 | $9.31 | $9.41 | $9.23 | $9.28 | $9.24 | 104,057 |
| 2022-09-01 | $9.31 | $9.31 | $9.09 | $9.11 | $9.07 | 352,210 |
| 2022-08-31 | $9.44 | $9.50 | $9.35 | $9.39 | $9.34 | 162,631 |
| 2022-08-30 | $9.74 | $9.74 | $9.40 | $9.46 | $9.41 | 266,636 |
| 2022-08-29 | $9.68 | $9.83 | $9.68 | $9.74 | $9.69 | 177,641 |
| 2022-08-26 | $9.71 | $9.85 | $9.64 | $9.65 | $9.60 | 203,528 |
| 2022-08-25 | $9.70 | $9.80 | $9.61 | $9.74 | $9.69 | 201,598 |
| 2022-08-24 | $9.68 | $9.75 | $9.59 | $9.70 | $9.70 | 129,566 |
| 2022-08-23 | $9.49 | $9.72 | $9.49 | $9.66 | $9.66 | 120,501 |
| 2022-08-22 | $9.39 | $9.45 | $9.33 | $9.40 | $9.40 | 145,444 |
| 2022-08-19 | $9.58 | $9.58 | $9.44 | $9.47 | $9.47 | 163,714 |
| 2022-08-18 | $9.55 | $9.61 | $9.53 | $9.58 | $9.58 | 108,118 |
| 2022-08-17 | $9.50 | $9.53 | $9.39 | $9.47 | $9.47 | 195,946 |
| 2022-08-16 | $9.31 | $9.57 | $9.31 | $9.54 | $9.54 | 274,401 |
| 2022-08-15 | $9.34 | $9.39 | $9.28 | $9.32 | $9.32 | 321,625 |
| 2022-08-12 | $9.44 | $9.51 | $9.37 | $9.50 | $9.50 | 169,567 |
| 2022-08-11 | $9.44 | $9.54 | $9.41 | $9.50 | $9.46 | 177,994 |
| 2022-08-10 | $9.11 | $9.37 | $9.11 | $9.31 | $9.27 | 177,586 |
| 2022-08-09 | $9.09 | $9.18 | $9.09 | $9.11 | $9.07 | 152,964 |
| 2022-08-08 | $9.07 | $9.13 | $9.04 | $9.05 | $9.01 | 234,478 |
| 2022-08-05 | $8.92 | $9.09 | $8.92 | $9.04 | $9.00 | 112,714 |
| 2022-08-04 | $8.95 | $9.01 | $8.90 | $8.96 | $8.92 | 281,497 |
| 2022-08-03 | $9.09 | $9.17 | $8.95 | $8.96 | $8.92 | 193,370 |
| 2022-08-02 | $9.14 | $9.20 | $9.04 | $9.06 | $9.02 | 147,112 |
| 2022-08-01 | $9.12 | $9.22 | $9.04 | $9.18 | $9.14 | 130,362 |
| 2022-07-29 | $9.09 | $9.27 | $9.09 | $9.18 | $9.14 | 279,596 |
| 2022-07-28 | $8.94 | $9.05 | $8.85 | $9.00 | $8.96 | 212,506 |
| 2022-07-27 | $8.82 | $8.95 | $8.74 | $8.89 | $8.85 | 153,434 |
| 2022-07-26 | $8.76 | $8.82 | $8.72 | $8.74 | $8.70 | 131,735 |
| 2022-07-25 | $8.63 | $8.74 | $8.62 | $8.74 | $8.70 | 160,069 |
| 2022-07-22 | $8.67 | $8.74 | $8.54 | $8.55 | $8.51 | 238,914 |
| 2022-07-21 | $8.49 | $8.64 | $8.43 | $8.62 | $8.58 | 277,523 |
| 2022-07-20 | $8.44 | $8.60 | $8.42 | $8.56 | $8.52 | 375,678 |
| 2022-07-19 | $8.35 | $8.52 | $8.35 | $8.47 | $8.43 | 242,205 |
| 2022-07-18 | $8.35 | $8.46 | $8.29 | $8.30 | $8.26 | 382,932 |
| 2022-07-15 | $8.23 | $8.24 | $8.07 | $8.22 | $8.18 | 366,450 |
| 2022-07-14 | $8.18 | $8.18 | $8.00 | $8.15 | $8.11 | 400,257 |
| 2022-07-13 | $8.19 | $8.44 | $8.19 | $8.37 | $8.28 | 479,476 |
| 2022-07-12 | $8.32 | $8.55 | $8.23 | $8.33 | $8.25 | 269,491 |
| 2022-07-11 | $8.37 | $8.46 | $8.32 | $8.42 | $8.33 | 337,647 |
| 2022-07-08 | $8.44 | $8.52 | $8.34 | $8.45 | $8.36 | 422,065 |
| 2022-07-07 | $8.20 | $8.49 | $8.20 | $8.41 | $8.32 | 930,301 |
| 2022-07-06 | $8.21 | $8.32 | $7.91 | $8.09 | $8.01 | 1,889,407 |
| 2022-07-05 | $8.85 | $8.90 | $8.37 | $8.50 | $8.41 | 704,814 |
| 2022-07-01 | $8.97 | $9.00 | $8.78 | $8.98 | $8.89 | 251,442 |
| 2022-06-30 | $9.16 | $9.20 | $8.96 | $8.98 | $8.89 | 323,727 |
| 2022-06-29 | $9.43 | $9.44 | $9.20 | $9.22 | $9.13 | 190,676 |
| 2022-06-28 | $9.43 | $9.51 | $9.30 | $9.34 | $9.24 | 201,515 |
| 2022-06-27 | $9.11 | $9.30 | $9.04 | $9.21 | $9.12 | 365,441 |
| 2022-06-24 | $8.82 | $9.07 | $8.79 | $8.98 | $8.89 | 421,321 |
| 2022-06-23 | $9.15 | $9.17 | $8.67 | $8.75 | $8.66 | 850,396 |
| 2022-06-22 | $9.39 | $9.45 | $9.08 | $9.10 | $9.01 | 575,431 |
| 2022-06-21 | $9.55 | $9.81 | $9.52 | $9.57 | $9.47 | 255,563 |
| 2022-06-17 | $9.80 | $9.85 | $9.47 | $9.48 | $9.38 | 231,522 |
| 2022-06-16 | $10.17 | $10.18 | $9.74 | $9.85 | $9.75 | 460,366 |
| 2022-06-15 | $10.09 | $10.34 | $10.00 | $10.34 | $10.23 | 770,186 |
| 2022-06-14 | $10.47 | $10.57 | $9.93 | $10.03 | $9.93 | 333,800 |
| 2022-06-13 | $10.89 | $10.90 | $10.43 | $10.46 | $10.31 | 337,164 |
| 2022-06-10 | $11.07 | $11.08 | $10.94 | $11.03 | $10.87 | 331,219 |
| 2022-06-09 | $11.15 | $11.15 | $10.91 | $11.10 | $10.94 | 335,209 |
| 2022-06-08 | $11.24 | $11.24 | $11.10 | $11.14 | $10.98 | 167,436 |
| 2022-06-07 | $11.10 | $11.21 | $11.06 | $11.21 | $11.05 | 137,729 |
| 2022-06-06 | $11.10 | $11.12 | $11.01 | $11.09 | $10.93 | 191,205 |
| 2022-06-03 | $11.02 | $11.05 | $10.91 | $11.03 | $10.87 | 144,626 |
| 2022-06-02 | $10.88 | $11.05 | $10.88 | $11.00 | $10.84 | 172,427 |
| 2022-06-01 | $10.96 | $10.96 | $10.72 | $10.84 | $10.68 | 237,414 |
| 2022-05-31 | $10.87 | $10.95 | $10.78 | $10.81 | $10.65 | 237,743 |
| 2022-05-27 | $10.63 | $10.77 | $10.58 | $10.74 | $10.58 | 169,981 |
| 2022-05-26 | $10.60 | $10.67 | $10.57 | $10.60 | $10.45 | 313,230 |
| 2022-05-25 | $10.60 | $10.62 | $10.48 | $10.60 | $10.45 | 278,555 |
| 2022-05-24 | $10.60 | $10.65 | $10.47 | $10.55 | $10.40 | 280,917 |
| 2022-05-23 | $10.52 | $10.68 | $10.52 | $10.60 | $10.45 | 273,243 |
| 2022-05-20 | $10.66 | $10.71 | $10.28 | $10.46 | $10.31 | 244,651 |
| 2022-05-19 | $10.65 | $10.85 | $10.49 | $10.53 | $10.38 | 525,521 |
| 2022-05-18 | $10.90 | $10.94 | $10.65 | $10.74 | $10.58 | 323,443 |
| 2022-05-17 | $10.62 | $10.96 | $10.56 | $10.92 | $10.76 | 260,669 |
| 2022-05-16 | $10.43 | $10.59 | $10.43 | $10.50 | $10.35 | 195,043 |
| 2022-05-13 | $10.43 | $10.60 | $10.31 | $10.44 | $10.29 | 284,444 |
| 2022-05-12 | $10.40 | $10.44 | $10.10 | $10.30 | $10.11 | 247,657 |
| 2022-05-11 | $10.34 | $10.60 | $10.33 | $10.38 | $10.18 | 234,454 |
| 2022-05-10 | $10.41 | $10.55 | $10.14 | $10.25 | $10.06 | 280,729 |
| 2022-05-09 | $10.93 | $10.93 | $10.30 | $10.33 | $10.14 | 380,753 |
| 2022-05-06 | $10.79 | $11.03 | $10.68 | $11.03 | $10.82 | 287,706 |
| 2022-05-05 | $11.04 | $11.11 | $10.68 | $10.75 | $10.55 | 255,429 |
| 2022-05-04 | $11.04 | $11.10 | $10.84 | $11.03 | $10.82 | 427,390 |
| 2022-05-03 | $10.75 | $10.96 | $10.68 | $10.91 | $10.70 | 231,053 |
| 2022-05-02 | $10.65 | $10.78 | $10.58 | $10.71 | $10.51 | 188,621 |
| 2022-04-29 | $10.93 | $11.02 | $10.68 | $10.77 | $10.57 | 323,801 |
| 2022-04-28 | $10.65 | $10.82 | $10.45 | $10.81 | $10.61 | 301,379 |
| 2022-04-27 | $10.37 | $10.59 | $10.35 | $10.47 | $10.27 | 312,639 |
| 2022-04-26 | $10.27 | $10.48 | $10.27 | $10.29 | $10.10 | 234,434 |
| 2022-04-25 | $10.53 | $10.54 | $9.95 | $10.31 | $10.12 | 781,725 |
| 2022-04-22 | $11.16 | $11.17 | $10.74 | $10.78 | $10.58 | 455,221 |
| 2022-04-21 | $11.49 | $11.49 | $11.14 | $11.16 | $10.95 | 338,439 |
| 2022-04-20 | $11.62 | $11.62 | $11.40 | $11.48 | $11.26 | 276,889 |
| 2022-04-19 | $11.51 | $11.59 | $11.45 | $11.53 | $11.31 | 363,504 |
| 2022-04-18 | $11.50 | $11.60 | $11.47 | $11.53 | $11.31 | 386,204 |
| 2022-04-14 | $11.40 | $11.50 | $11.30 | $11.46 | $11.24 | 222,060 |
| 2022-04-13 | $11.29 | $11.43 | $11.21 | $11.40 | $11.19 | 262,763 |
| 2022-04-12 | $11.11 | $11.36 | $11.10 | $11.30 | $11.04 | 271,346 |
| 2022-04-11 | $11.10 | $11.14 | $10.97 | $11.01 | $10.76 | 300,331 |
| 2022-04-08 | $11.25 | $11.46 | $11.13 | $11.15 | $10.90 | 302,116 |
| 2022-04-07 | $11.30 | $11.37 | $11.09 | $11.20 | $10.95 | 303,569 |
| 2022-04-06 | $11.14 | $11.33 | $11.10 | $11.27 | $11.01 | 448,171 |
| 2022-04-05 | $11.45 | $11.48 | $11.13 | $11.19 | $10.94 | 272,837 |
| 2022-04-04 | $11.44 | $11.50 | $11.29 | $11.43 | $11.17 | 294,923 |
| 2022-04-01 | $11.05 | $11.38 | $11.05 | $11.38 | $11.12 | 272,919 |
| 2022-03-31 | $11.11 | $11.34 | $11.03 | $11.04 | $10.79 | 549,274 |
| 2022-03-30 | $11.17 | $11.43 | $11.05 | $11.06 | $10.81 | 487,295 |
| 2022-03-29 | $11.26 | $11.26 | $11.02 | $11.15 | $10.90 | 548,002 |
| 2022-03-28 | $11.37 | $11.37 | $11.26 | $11.26 | $11.00 | 306,113 |
| 2022-03-25 | $11.25 | $11.55 | $11.25 | $11.48 | $11.22 | 550,353 |
| 2022-03-24 | $11.23 | $11.30 | $11.11 | $11.30 | $11.04 | 369,636 |
| 2022-03-23 | $10.97 | $11.20 | $10.92 | $11.16 | $10.91 | 436,764 |
| 2022-03-22 | $10.73 | $10.93 | $10.63 | $10.92 | $10.67 | 512,027 |
| 2022-03-21 | $10.40 | $10.71 | $10.34 | $10.69 | $10.45 | 391,879 |
| 2022-03-18 | $10.28 | $10.41 | $10.07 | $10.31 | $10.08 | 460,313 |
| 2022-03-17 | $10.00 | $10.35 | $10.00 | $10.33 | $10.10 | 467,191 |
| 2022-03-16 | $9.82 | $10.04 | $9.79 | $9.92 | $9.69 | 309,165 |
| 2022-03-15 | $9.96 | $9.99 | $9.80 | $9.83 | $9.61 | 593,646 |
| 2022-03-14 | $10.56 | $10.56 | $10.10 | $10.14 | $9.91 | 355,253 |
| 2022-03-11 | $10.68 | $10.83 | $10.61 | $10.71 | $10.42 | 277,592 |
| 2022-03-10 | $10.39 | $10.86 | $10.38 | $10.85 | $10.56 | 545,934 |
| 2022-03-09 | $10.62 | $10.75 | $10.26 | $10.38 | $10.10 | 401,839 |
| 2022-03-08 | $10.64 | $10.78 | $10.52 | $10.75 | $10.46 | 467,745 |
| 2022-03-07 | $10.69 | $10.76 | $10.44 | $10.55 | $10.27 | 532,064 |
| 2022-03-04 | $10.53 | $10.59 | $10.42 | $10.59 | $10.30 | 364,266 |
| 2022-03-03 | $10.45 | $10.56 | $10.37 | $10.53 | $10.25 | 635,447 |
| 2022-03-02 | $10.40 | $10.46 | $10.31 | $10.45 | $10.17 | 275,856 |
| 2022-03-01 | $10.37 | $10.46 | $10.20 | $10.28 | $10.00 | 572,644 |
| 2022-02-28 | $10.26 | $10.38 | $10.06 | $10.37 | $10.09 | 463,715 |
| 2022-02-25 | $9.99 | $10.26 | $9.95 | $10.26 | $9.98 | 350,561 |
| 2022-02-24 | $10.13 | $10.15 | $9.76 | $9.95 | $9.68 | 523,953 |
| 2022-02-23 | $9.94 | $10.01 | $9.90 | $10.00 | $9.73 | 301,569 |
| 2022-02-22 | $10.09 | $10.10 | $9.83 | $9.87 | $9.60 | 257,459 |
| 2022-02-18 | $10.09 | $10.12 | $9.98 | $10.02 | $9.75 | 272,245 |
| 2022-02-17 | $10.08 | $10.16 | $10.03 | $10.11 | $9.84 | 260,381 |
| 2022-02-16 | $10.00 | $10.17 | $10.00 | $10.07 | $9.80 | 312,994 |
| 2022-02-15 | $10.05 | $10.06 | $9.94 | $9.96 | $9.69 | 325,810 |
| 2022-02-14 | $10.23 | $10.23 | $10.04 | $10.08 | $9.81 | 288,763 |
| 2022-02-11 | $10.21 | $10.32 | $10.13 | $10.27 | $9.95 | 201,671 |
| 2022-02-10 | $10.15 | $10.34 | $10.14 | $10.15 | $9.84 | 439,773 |
| 2022-02-09 | $10.12 | $10.22 | $10.05 | $10.16 | $9.85 | 205,873 |
| 2022-02-08 | $10.05 | $10.12 | $9.97 | $10.05 | $9.74 | 291,594 |
| 2022-02-07 | $10.01 | $10.13 | $10.01 | $10.07 | $9.76 | 436,251 |
| 2022-02-04 | $9.98 | $10.09 | $9.95 | $10.02 | $9.71 | 238,710 |
| 2022-02-03 | $10.00 | $10.00 | $9.91 | $9.95 | $9.64 | 217,724 |
| 2022-02-02 | $10.04 | $10.09 | $9.90 | $10.04 | $9.73 | 620,333 |
| 2022-02-01 | $9.71 | $10.01 | $9.71 | $10.01 | $9.70 | 282,603 |
| 2022-01-31 | $9.63 | $9.71 | $9.60 | $9.71 | $9.41 | 249,035 |
| 2022-01-28 | $9.64 | $9.67 | $9.49 | $9.67 | $9.37 | 230,379 |
| 2022-01-27 | $9.72 | $9.76 | $9.55 | $9.64 | $9.34 | 232,199 |
| 2022-01-26 | $9.68 | $9.79 | $9.51 | $9.58 | $9.28 | 266,713 |
| 2022-01-25 | $9.31 | $9.69 | $9.24 | $9.57 | $9.27 | 352,949 |
| 2022-01-24 | $9.36 | $9.46 | $9.00 | $9.45 | $9.16 | 725,933 |
| 2022-01-21 | $9.93 | $9.95 | $9.45 | $9.52 | $9.23 | 789,905 |
| 2022-01-20 | $10.07 | $10.20 | $10.01 | $10.04 | $9.73 | 287,230 |
| 2022-01-19 | $10.13 | $10.18 | $10.02 | $10.06 | $9.75 | 360,781 |
| 2022-01-18 | $10.08 | $10.10 | $9.97 | $10.07 | $9.76 | 330,156 |
| 2022-01-14 | $9.95 | $10.07 | $9.91 | $10.06 | $9.75 | 217,779 |
| 2022-01-13 | $10.00 | $10.12 | $9.95 | $9.99 | $9.68 | 320,448 |
| 2022-01-12 | $10.00 | $10.12 | $9.98 | $10.06 | $9.71 | 393,769 |
| 2022-01-11 | $9.80 | $9.99 | $9.77 | $9.95 | $9.60 | 399,664 |
| 2022-01-10 | $9.76 | $9.78 | $9.65 | $9.77 | $9.43 | 273,932 |
| 2022-01-07 | $9.60 | $9.78 | $9.56 | $9.76 | $9.42 | 429,822 |
| 2022-01-06 | $9.56 | $9.63 | $9.46 | $9.55 | $9.22 | 256,523 |
| 2022-01-05 | $9.59 | $9.70 | $9.50 | $9.51 | $9.18 | 404,733 |
| 2022-01-04 | $9.49 | $9.59 | $9.49 | $9.56 | $9.23 | 274,250 |
| 2022-01-03 | $9.37 | $9.46 | $9.34 | $9.40 | $9.07 | 392,706 |
| 2021-12-31 | $9.34 | $9.39 | $9.29 | $9.35 | $9.03 | 322,245 |
| 2021-12-30 | $9.32 | $9.34 | $9.26 | $9.28 | $8.96 | 225,421 |
| 2021-12-29 | $9.25 | $9.33 | $9.23 | $9.32 | $9.00 | 313,860 |
| 2021-12-28 | $9.27 | $9.34 | $9.23 | $9.23 | $8.91 | 276,760 |
| 2021-12-27 | $9.10 | $9.25 | $9.00 | $9.25 | $8.93 | 338,181 |
| 2021-12-23 | $8.96 | $9.11 | $8.96 | $9.07 | $8.76 | 227,301 |
| 2021-12-22 | $8.91 | $8.98 | $8.83 | $8.95 | $8.64 | 400,194 |
| 2021-12-21 | $8.73 | $8.90 | $8.73 | $8.90 | $8.59 | 369,117 |
| 2021-12-20 | $8.86 | $8.86 | $8.64 | $8.68 | $8.38 | 621,222 |
| 2021-12-17 | $9.02 | $9.04 | $8.91 | $8.95 | $8.64 | 453,735 |
| 2021-12-16 | $8.97 | $9.13 | $8.96 | $9.05 | $8.74 | 325,553 |
| 2021-12-15 | $8.99 | $9.01 | $8.88 | $8.99 | $8.64 | 341,470 |
| 2021-12-14 | $9.11 | $9.18 | $8.96 | $8.99 | $8.64 | 468,577 |
| 2021-12-13 | $9.28 | $9.31 | $9.12 | $9.12 | $8.76 | 215,640 |
| 2021-12-10 | $9.32 | $9.36 | $9.24 | $9.31 | $8.95 | 215,525 |
| 2021-12-09 | $9.31 | $9.38 | $9.27 | $9.28 | $8.92 | 166,545 |
| 2021-12-08 | $9.39 | $9.40 | $9.34 | $9.38 | $9.01 | 199,967 |
| 2021-12-07 | $9.33 | $9.42 | $9.28 | $9.34 | $8.98 | 182,202 |
| 2021-12-06 | $9.17 | $9.27 | $9.17 | $9.20 | $8.84 | 186,107 |
| 2021-12-03 | $9.21 | $9.31 | $9.09 | $9.12 | $8.76 | 194,178 |
| 2021-12-02 | $9.07 | $9.25 | $9.07 | $9.18 | $8.82 | 360,209 |
| 2021-12-01 | $9.34 | $9.47 | $9.08 | $9.08 | $8.73 | 291,318 |
| 2021-11-30 | $9.30 | $9.39 | $9.19 | $9.24 | $8.88 | 316,588 |
| 2021-11-29 | $9.30 | $9.39 | $9.26 | $9.35 | $8.99 | 139,528 |
| 2021-11-26 | $9.37 | $9.37 | $9.15 | $9.21 | $8.85 | 277,893 |
| 2021-11-24 | $9.52 | $9.57 | $9.52 | $9.54 | $9.17 | 162,126 |
| 2021-11-23 | $9.50 | $9.57 | $9.50 | $9.52 | $9.15 | 164,959 |
| 2021-11-22 | $9.40 | $9.50 | $9.39 | $9.47 | $9.10 | 231,058 |
| 2021-11-19 | $9.53 | $9.54 | $9.36 | $9.38 | $9.01 | 375,083 |
| 2021-11-18 | $9.67 | $9.70 | $9.54 | $9.59 | $9.22 | 484,861 |
| 2021-11-17 | $9.69 | $9.69 | $9.64 | $9.67 | $9.29 | 193,369 |
| 2021-11-16 | $9.76 | $9.76 | $9.65 | $9.69 | $9.31 | 271,930 |
| 2021-11-15 | $9.85 | $9.85 | $9.61 | $9.69 | $9.31 | 448,607 |
| 2021-11-12 | $9.70 | $9.72 | $9.62 | $9.66 | $9.28 | 244,426 |
| 2021-11-11 | $9.57 | $9.67 | $9.56 | $9.66 | $9.25 | 458,415 |
| 2021-11-10 | $9.54 | $9.62 | $9.45 | $9.47 | $9.06 | 174,152 |
| 2021-11-09 | $9.58 | $9.58 | $9.50 | $9.55 | $9.14 | 162,962 |
| 2021-11-08 | $9.50 | $9.59 | $9.50 | $9.57 | $9.16 | 369,931 |
| 2021-11-05 | $9.47 | $9.51 | $9.45 | $9.49 | $9.08 | 237,707 |
| 2021-11-04 | $9.55 | $9.57 | $9.41 | $9.44 | $9.03 | 186,816 |
| 2021-11-03 | $9.47 | $9.53 | $9.43 | $9.49 | $9.08 | 154,167 |
| 2021-11-02 | $9.52 | $9.55 | $9.41 | $9.47 | $9.06 | 264,269 |
| 2021-11-01 | $9.49 | $9.55 | $9.47 | $9.50 | $9.09 | 258,769 |
| 2021-10-29 | $9.49 | $9.51 | $9.45 | $9.50 | $9.09 | 207,805 |
| 2021-10-28 | $9.40 | $9.53 | $9.40 | $9.50 | $9.09 | 321,039 |
| 2021-10-27 | $9.49 | $9.54 | $9.40 | $9.40 | $9.00 | 285,804 |
| 2021-10-26 | $9.64 | $9.65 | $9.54 | $9.54 | $9.13 | 178,196 |
| 2021-10-25 | $9.54 | $9.64 | $9.54 | $9.63 | $9.22 | 168,361 |
| 2021-10-22 | $9.43 | $9.55 | $9.40 | $9.54 | $9.13 | 376,244 |
| 2021-10-21 | $9.50 | $9.52 | $9.38 | $9.42 | $9.02 | 160,495 |
| 2021-10-20 | $9.53 | $9.57 | $9.50 | $9.54 | $9.13 | 258,601 |
| 2021-10-19 | $9.54 | $9.54 | $9.48 | $9.49 | $9.08 | 130,801 |
| 2021-10-18 | $9.50 | $9.52 | $9.47 | $9.50 | $9.09 | 210,289 |
| 2021-10-15 | $9.42 | $9.53 | $9.42 | $9.51 | $9.10 | 247,292 |
| 2021-10-14 | $9.41 | $9.43 | $9.38 | $9.38 | $8.98 | 248,040 |
| 2021-10-13 | $9.33 | $9.36 | $9.27 | $9.35 | $8.91 | 200,699 |
| 2021-10-12 | $9.36 | $9.38 | $9.30 | $9.30 | $8.86 | 234,912 |
| 2021-10-11 | $9.19 | $9.38 | $9.19 | $9.29 | $8.85 | 317,070 |
| 2021-10-08 | $9.11 | $9.20 | $9.11 | $9.15 | $8.72 | 144,030 |
| 2021-10-07 | $8.99 | $9.13 | $8.99 | $9.06 | $8.63 | 290,248 |
| 2021-10-06 | $9.08 | $9.11 | $8.95 | $9.06 | $8.63 | 172,334 |
| 2021-10-05 | $9.16 | $9.18 | $9.04 | $9.14 | $8.71 | 512,758 |
| 2021-10-04 | $9.08 | $9.15 | $9.05 | $9.14 | $8.71 | 168,321 |
| 2021-10-01 | $8.96 | $9.08 | $8.96 | $9.06 | $8.63 | 232,229 |
| 2021-09-30 | $9.01 | $9.04 | $8.93 | $8.93 | $8.51 | 381,319 |
| 2021-09-29 | $9.08 | $9.08 | $8.96 | $8.96 | $8.54 | 279,603 |
| 2021-09-28 | $9.11 | $9.14 | $9.00 | $9.01 | $8.59 | 222,776 |
| 2021-09-27 | $9.03 | $9.15 | $9.03 | $9.11 | $8.68 | 172,750 |
| 2021-09-24 | $9.05 | $9.06 | $8.78 | $9.00 | $8.58 | 256,848 |
| 2021-09-23 | $9.08 | $9.14 | $9.05 | $9.07 | $8.64 | 259,181 |
| 2021-09-22 | $8.86 | $9.15 | $8.86 | $9.02 | $8.60 | 199,914 |
| 2021-09-21 | $8.78 | $8.82 | $8.71 | $8.80 | $8.39 | 353,317 |
| 2021-09-20 | $8.88 | $8.92 | $8.63 | $8.72 | $8.31 | 440,055 |
| 2021-09-17 | $9.19 | $9.22 | $8.95 | $9.01 | $8.59 | 453,708 |
| 2021-09-16 | $9.42 | $9.42 | $9.27 | $9.28 | $8.84 | 131,865 |
| 2021-09-15 | $9.27 | $9.46 | $9.27 | $9.42 | $8.98 | 250,886 |
| 2021-09-14 | $9.39 | $9.39 | $9.17 | $9.23 | $8.80 | 162,252 |
| 2021-09-13 | $9.33 | $9.41 | $9.33 | $9.35 | $8.87 | 208,838 |
| 2021-09-10 | $9.41 | $9.41 | $9.30 | $9.30 | $8.82 | 166,419 |
| 2021-09-09 | $9.27 | $9.39 | $9.27 | $9.33 | $8.85 | 150,007 |
| 2021-09-08 | $9.37 | $9.37 | $9.29 | $9.31 | $8.83 | 255,310 |
| 2021-09-07 | $9.38 | $9.43 | $9.34 | $9.34 | $8.86 | 252,220 |
| 2021-09-03 | $9.41 | $9.46 | $9.40 | $9.42 | $8.94 | 216,847 |
| 2021-09-02 | $9.30 | $9.40 | $9.30 | $9.40 | $8.92 | 261,187 |
| 2021-09-01 | $9.27 | $9.32 | $9.21 | $9.26 | $8.79 | 287,672 |
| 2021-08-31 | $9.32 | $9.34 | $9.26 | $9.29 | $8.82 | 206,336 |
| 2021-08-30 | $9.32 | $9.41 | $9.27 | $9.30 | $8.82 | 279,462 |
| 2021-08-27 | $9.18 | $9.32 | $9.16 | $9.32 | $8.84 | 231,756 |
| 2021-08-26 | $9.04 | $9.13 | $9.01 | $9.13 | $8.66 | 239,881 |
| 2021-08-25 | $9.19 | $9.25 | $9.02 | $9.08 | $8.62 | 735,935 |
| 2021-08-24 | $9.13 | $9.23 | $9.11 | $9.18 | $8.71 | 182,047 |
| 2021-08-23 | $8.84 | $9.10 | $8.84 | $9.07 | $8.61 | 272,528 |
| 2021-08-20 | $8.75 | $8.82 | $8.75 | $8.80 | $8.35 | 251,300 |
| 2021-08-19 | $9.08 | $9.10 | $8.76 | $8.80 | $8.35 | 621,245 |
| 2021-08-18 | $9.30 | $9.31 | $9.14 | $9.14 | $8.67 | 327,627 |
| 2021-08-17 | $9.30 | $9.35 | $9.26 | $9.32 | $8.84 | 200,217 |
| 2021-08-16 | $9.36 | $9.36 | $9.26 | $9.34 | $8.86 | 232,261 |
| 2021-08-13 | $9.44 | $9.45 | $9.39 | $9.43 | $8.95 | 187,213 |
| 2021-08-12 | $9.45 | $9.45 | $9.37 | $9.44 | $8.92 | 300,502 |
| 2021-08-11 | $9.37 | $9.40 | $9.26 | $9.37 | $8.85 | 386,077 |
| 2021-08-10 | $9.17 | $9.32 | $9.16 | $9.25 | $8.74 | 265,258 |
| 2021-08-09 | $9.09 | $9.16 | $9.07 | $9.11 | $8.61 | 184,982 |
| 2021-08-06 | $9.12 | $9.15 | $9.09 | $9.10 | $8.60 | 176,928 |
| 2021-08-05 | $9.08 | $9.12 | $9.01 | $9.10 | $8.60 | 238,342 |
| 2021-08-04 | $9.14 | $9.18 | $9.06 | $9.07 | $8.57 | 306,582 |
| 2021-08-03 | $9.17 | $9.21 | $9.10 | $9.17 | $8.66 | 214,927 |
| 2021-08-02 | $9.35 | $9.35 | $9.16 | $9.19 | $8.68 | 227,340 |
| 2021-07-30 | $9.32 | $9.33 | $9.23 | $9.25 | $8.74 | 188,378 |
| 2021-07-29 | $9.32 | $9.36 | $9.22 | $9.33 | $8.82 | 290,176 |
| 2021-07-28 | $9.11 | $9.23 | $9.10 | $9.20 | $8.69 | 287,530 |
| 2021-07-27 | $9.07 | $9.11 | $9.05 | $9.07 | $8.57 | 189,090 |
| 2021-07-26 | $8.99 | $9.17 | $8.97 | $9.07 | $8.57 | 308,318 |
| 2021-07-23 | $9.07 | $9.08 | $8.95 | $9.00 | $8.50 | 815,380 |
| 2021-07-22 | $8.84 | $8.92 | $8.74 | $8.91 | $8.42 | 624,753 |
| 2021-07-21 | $8.69 | $8.90 | $8.69 | $8.82 | $8.33 | 639,981 |
| 2021-07-20 | $8.45 | $8.64 | $8.34 | $8.61 | $8.14 | 498,799 |
| 2021-07-19 | $8.53 | $8.53 | $8.24 | $8.46 | $7.99 | 1,500,292 |
| 2021-07-16 | $8.90 | $8.93 | $8.55 | $8.67 | $8.19 | 3,706,546 |
| 2021-07-15 | $9.02 | $9.12 | $8.87 | $8.88 | $8.39 | 832,798 |
| 2021-07-14 | $9.20 | $9.26 | $9.07 | $9.07 | $8.57 | 819,739 |
| 2021-07-13 | $9.17 | $9.21 | $9.03 | $9.15 | $8.61 | 890,658 |
| 2021-07-12 | $9.40 | $9.40 | $9.13 | $9.16 | $8.62 | 1,118,941 |
| 2021-07-09 | $9.36 | $9.52 | $9.36 | $9.40 | $8.84 | 207,974 |
| 2021-07-08 | $9.42 | $9.44 | $9.28 | $9.33 | $8.78 | 358,806 |
| 2021-07-07 | $9.47 | $9.51 | $9.39 | $9.48 | $8.92 | 296,991 |
| 2021-07-06 | $9.61 | $9.70 | $9.40 | $9.43 | $8.87 | 441,610 |
| 2021-07-02 | $9.56 | $9.59 | $9.49 | $9.50 | $8.94 | 291,610 |
| 2021-07-01 | $9.46 | $9.55 | $9.46 | $9.51 | $8.95 | 216,090 |
| 2021-06-30 | $9.41 | $9.47 | $9.38 | $9.42 | $8.86 | 460,262 |
| 2021-06-29 | $9.50 | $9.54 | $9.32 | $9.40 | $8.84 | 409,025 |
| 2021-06-28 | $9.60 | $9.61 | $9.45 | $9.50 | $8.94 | 269,230 |
| 2021-06-25 | $9.59 | $9.63 | $9.56 | $9.61 | $9.04 | 224,161 |
| 2021-06-24 | $9.50 | $9.58 | $9.50 | $9.53 | $8.97 | 264,148 |
| 2021-06-23 | $9.51 | $9.59 | $9.42 | $9.47 | $8.91 | 302,554 |
| 2021-06-22 | $9.39 | $9.50 | $9.38 | $9.47 | $8.91 | 270,903 |
| 2021-06-21 | $9.25 | $9.38 | $9.25 | $9.34 | $8.79 | 635,607 |
| 2021-06-18 | $9.37 | $9.40 | $9.17 | $9.18 | $8.64 | 575,028 |
| 2021-06-17 | $9.91 | $9.91 | $9.28 | $9.46 | $8.90 | 845,912 |
| 2021-06-16 | $10.00 | $10.00 | $9.91 | $9.91 | $9.32 | 493,908 |
| 2021-06-15 | $10.08 | $10.08 | $9.96 | $9.98 | $9.39 | 349,932 |
| 2021-06-14 | $10.14 | $10.16 | $10.03 | $10.10 | $9.50 | 514,590 |
| 2021-06-11 | $10.11 | $10.17 | $10.10 | $10.12 | $9.48 | 287,743 |
| 2021-06-10 | $10.12 | $10.12 | $10.02 | $10.11 | $9.47 | 440,471 |
| 2021-06-09 | $10.05 | $10.06 | $10.03 | $10.04 | $9.41 | 327,185 |
| 2021-06-08 | $10.09 | $10.12 | $10.01 | $10.01 | $9.38 | 523,505 |
| 2021-06-07 | $10.10 | $10.10 | $10.03 | $10.06 | $9.43 | 262,954 |
| 2021-06-04 | $10.07 | $10.10 | $10.02 | $10.05 | $9.42 | 278,554 |
| 2021-06-03 | $10.05 | $10.08 | $10.00 | $10.05 | $9.42 | 263,053 |
| 2021-06-02 | $10.05 | $10.08 | $10.01 | $10.07 | $9.44 | 367,515 |
| 2021-06-01 | $9.96 | $10.04 | $9.88 | $10.02 | $9.39 | 390,848 |
| 2021-05-28 | $9.79 | $9.86 | $9.76 | $9.82 | $9.20 | 208,254 |
| 2021-05-27 | $9.78 | $9.82 | $9.72 | $9.73 | $9.12 | 213,369 |
| 2021-05-26 | $9.76 | $9.76 | $9.69 | $9.71 | $9.10 | 315,897 |
| 2021-05-25 | $9.85 | $9.87 | $9.71 | $9.73 | $9.12 | 262,685 |
| 2021-05-24 | $9.69 | $9.83 | $9.67 | $9.83 | $9.21 | 243,110 |
| 2021-05-21 | $9.68 | $9.70 | $9.63 | $9.67 | $9.06 | 268,214 |
| 2021-05-20 | $9.69 | $9.72 | $9.62 | $9.66 | $9.05 | 362,020 |
| 2021-05-19 | $9.97 | $9.97 | $9.64 | $9.73 | $9.12 | 603,376 |
| 2021-05-18 | $10.06 | $10.09 | $10.02 | $10.05 | $9.42 | 456,796 |
| 2021-05-17 | $10.04 | $10.07 | $10.01 | $10.05 | $9.42 | 497,891 |
| 2021-05-14 | $10.01 | $10.08 | $10.00 | $10.04 | $9.41 | 393,728 |
| 2021-05-13 | $10.05 | $10.11 | $9.87 | $10.01 | $9.38 | 474,819 |
| 2021-05-12 | $10.08 | $10.13 | $10.01 | $10.06 | $9.39 | 545,694 |
| 2021-05-11 | $10.08 | $10.09 | $9.97 | $10.04 | $9.37 | 506,793 |
| 2021-05-10 | $10.12 | $10.22 | $10.11 | $10.16 | $9.48 | 1,024,308 |
| 2021-05-07 | $9.87 | $10.00 | $9.85 | $10.00 | $9.33 | 753,308 |
| 2021-05-06 | $9.83 | $9.84 | $9.76 | $9.83 | $9.17 | 661,149 |
| 2021-05-05 | $9.73 | $9.78 | $9.70 | $9.77 | $9.12 | 556,895 |
| 2021-05-04 | $9.64 | $9.67 | $9.56 | $9.65 | $9.01 | 806,317 |
| 2021-05-03 | $9.54 | $9.57 | $9.50 | $9.57 | $8.93 | 737,830 |
| 2021-04-30 | $9.36 | $9.46 | $9.32 | $9.42 | $8.79 | 787,072 |
| 2021-04-29 | $9.40 | $9.42 | $9.34 | $9.34 | $8.72 | 357,774 |
| 2021-04-28 | $9.34 | $9.37 | $9.31 | $9.35 | $8.73 | 352,702 |
| 2021-04-27 | $9.30 | $9.31 | $9.24 | $9.30 | $8.68 | 297,790 |
| 2021-04-26 | $9.11 | $9.26 | $9.11 | $9.26 | $8.64 | 411,239 |
| 2021-04-23 | $9.11 | $9.17 | $9.07 | $9.10 | $8.49 | 322,741 |
| 2021-04-22 | $9.19 | $9.19 | $9.07 | $9.10 | $8.49 | 232,987 |
| 2021-04-21 | $9.08 | $9.20 | $9.08 | $9.15 | $8.54 | 231,932 |
| 2021-04-20 | $9.13 | $9.19 | $9.01 | $9.13 | $8.52 | 343,655 |
| 2021-04-19 | $9.17 | $9.21 | $9.03 | $9.13 | $8.52 | 357,786 |
| 2021-04-16 | $9.14 | $9.24 | $9.07 | $9.16 | $8.55 | 261,264 |
| 2021-04-15 | $9.13 | $9.15 | $9.03 | $9.15 | $8.54 | 443,478 |
| 2021-04-14 | $9.17 | $9.20 | $8.88 | $9.06 | $8.46 | 806,432 |
| 2021-04-13 | $9.18 | $9.20 | $9.13 | $9.19 | $8.54 | 354,872 |
| 2021-04-12 | $9.20 | $9.21 | $9.15 | $9.19 | $8.54 | 287,181 |
| 2021-04-09 | $9.15 | $9.20 | $9.13 | $9.20 | $8.55 | 306,700 |
| 2021-04-08 | $9.08 | $9.20 | $9.00 | $9.19 | $8.54 | 424,063 |
| 2021-04-07 | $9.17 | $9.27 | $9.03 | $9.09 | $8.45 | 621,963 |
| 2021-04-06 | $9.20 | $9.29 | $9.15 | $9.21 | $8.56 | 506,735 |
| 2021-04-05 | $9.25 | $9.39 | $9.10 | $9.19 | $8.54 | 758,546 |
| 2021-04-01 | $8.88 | $8.98 | $8.84 | $8.94 | $8.31 | 465,386 |
| 2021-03-31 | $8.83 | $8.95 | $8.83 | $8.87 | $8.24 | 754,262 |
| 2021-03-30 | $8.86 | $8.91 | $8.77 | $8.78 | $8.16 | 305,732 |
| 2021-03-29 | $8.92 | $8.97 | $8.89 | $8.92 | $8.29 | 244,780 |
| 2021-03-26 | $9.01 | $9.07 | $8.84 | $8.98 | $8.34 | 415,846 |
| 2021-03-25 | $9.02 | $9.05 | $8.94 | $9.00 | $8.36 | 365,410 |
| 2021-03-24 | $9.06 | $9.14 | $9.06 | $9.09 | $8.45 | 444,275 |
| 2021-03-23 | $9.04 | $9.16 | $8.99 | $9.07 | $8.43 | 840,484 |
| 2021-03-22 | $9.04 | $9.14 | $9.01 | $9.08 | $8.44 | 268,816 |
| 2021-03-19 | $9.03 | $9.17 | $8.83 | $9.05 | $8.41 | 400,627 |
| 2021-03-18 | $9.25 | $9.25 | $9.01 | $9.05 | $8.41 | 480,098 |
| 2021-03-17 | $9.10 | $9.33 | $9.00 | $9.33 | $8.67 | 635,094 |
| 2021-03-16 | $9.40 | $9.50 | $9.04 | $9.13 | $8.48 | 568,963 |
| 2021-03-15 | $9.44 | $9.44 | $9.31 | $9.42 | $8.75 | 521,508 |
| 2021-03-12 | $9.42 | $9.42 | $9.30 | $9.40 | $8.73 | 283,628 |
| 2021-03-11 | $9.41 | $9.42 | $9.37 | $9.41 | $8.71 | 436,288 |
| 2021-03-10 | $9.30 | $9.34 | $9.24 | $9.34 | $8.64 | 565,835 |
| 2021-03-09 | $9.40 | $9.40 | $9.25 | $9.26 | $8.57 | 576,206 |
| 2021-03-08 | $9.39 | $9.44 | $9.24 | $9.28 | $8.59 | 1,026,760 |
| 2021-03-05 | $9.25 | $9.35 | $9.19 | $9.30 | $8.60 | 1,133,569 |
| 2021-03-04 | $9.33 | $9.33 | $9.12 | $9.17 | $8.48 | 1,629,014 |
| 2021-03-03 | $9.19 | $9.33 | $9.19 | $9.25 | $8.56 | 897,458 |
| 2021-03-02 | $9.11 | $9.31 | $9.08 | $9.26 | $8.57 | 1,069,248 |
| 2021-03-01 | $8.95 | $9.19 | $8.91 | $9.08 | $8.40 | 504,266 |
| 2021-02-26 | $9.02 | $9.07 | $8.78 | $8.84 | $8.18 | 582,449 |
| 2021-02-25 | $9.24 | $9.25 | $8.95 | $8.98 | $8.31 | 601,950 |
| 2021-02-24 | $9.11 | $9.20 | $9.06 | $9.20 | $8.51 | 813,673 |
| 2021-02-23 | $9.09 | $9.09 | $8.91 | $9.05 | $8.37 | 966,902 |
| 2021-02-22 | $8.90 | $9.08 | $8.88 | $9.04 | $8.36 | 1,007,573 |
| 2021-02-19 | $8.81 | $8.88 | $8.78 | $8.88 | $8.22 | 554,852 |
| 2021-02-18 | $8.81 | $8.84 | $8.71 | $8.75 | $8.10 | 572,887 |
| 2021-02-17 | $8.76 | $8.79 | $8.66 | $8.78 | $8.12 | 595,076 |
| 2021-02-16 | $8.65 | $8.75 | $8.60 | $8.74 | $8.09 | 672,688 |
| 2021-02-12 | $8.48 | $8.59 | $8.40 | $8.59 | $7.95 | 530,671 |
| 2021-02-11 | $8.47 | $8.49 | $8.36 | $8.49 | $7.82 | 485,522 |
| 2021-02-10 | $8.37 | $8.51 | $8.37 | $8.38 | $7.72 | 647,902 |
| 2021-02-09 | $8.47 | $8.55 | $8.32 | $8.36 | $7.70 | 614,456 |
| 2021-02-08 | $8.44 | $8.54 | $8.40 | $8.45 | $7.78 | 752,822 |
| 2021-02-05 | $8.32 | $8.36 | $8.28 | $8.34 | $7.68 | 333,368 |
| 2021-02-04 | $8.30 | $8.34 | $8.24 | $8.24 | $7.59 | 587,355 |
| 2021-02-03 | $8.16 | $8.27 | $8.16 | $8.26 | $7.61 | 391,541 |
| 2021-02-02 | $8.21 | $8.27 | $8.13 | $8.15 | $7.51 | 419,014 |
| 2021-02-01 | $8.19 | $8.29 | $8.03 | $8.15 | $7.51 | 589,070 |
| 2021-01-29 | $8.09 | $8.12 | $7.90 | $7.92 | $7.29 | 615,257 |
| 2021-01-28 | $8.09 | $8.13 | $8.02 | $8.04 | $7.40 | 499,043 |
| 2021-01-27 | $8.14 | $8.26 | $7.99 | $8.01 | $7.38 | 677,562 |
| 2021-01-26 | $8.27 | $8.30 | $8.08 | $8.11 | $7.47 | 503,695 |
| 2021-01-25 | $8.24 | $8.25 | $8.01 | $8.24 | $7.59 | 748,172 |
| 2021-01-22 | $8.25 | $8.32 | $8.20 | $8.23 | $7.58 | 415,101 |
| 2021-01-21 | $8.45 | $8.55 | $8.25 | $8.30 | $7.64 | 554,056 |
| 2021-01-20 | $8.57 | $8.60 | $8.42 | $8.50 | $7.83 | 729,113 |
| 2021-01-19 | $8.47 | $8.55 | $8.41 | $8.51 | $7.84 | 694,333 |
| 2021-01-15 | $8.51 | $8.53 | $8.27 | $8.36 | $7.70 | 906,691 |
| 2021-01-14 | $8.49 | $8.56 | $8.37 | $8.46 | $7.79 | 1,555,860 |
| 2021-01-13 | $8.36 | $8.50 | $8.29 | $8.45 | $7.75 | 1,281,425 |
| 2021-01-12 | $7.98 | $8.25 | $7.94 | $8.22 | $7.53 | 1,069,517 |
| 2021-01-11 | $7.93 | $7.97 | $7.85 | $7.96 | $7.30 | 353,295 |
| 2021-01-08 | $8.08 | $8.08 | $7.91 | $7.96 | $7.30 | 403,646 |
| 2021-01-07 | $7.80 | $8.04 | $7.77 | $8.02 | $7.35 | 749,731 |
| 2021-01-06 | $7.66 | $7.78 | $7.62 | $7.74 | $7.09 | 1,152,831 |
| 2021-01-05 | $7.48 | $7.70 | $7.46 | $7.59 | $6.96 | 1,211,608 |
| 2021-01-04 | $7.48 | $7.61 | $7.33 | $7.44 | $6.82 | 1,431,146 |
| 2020-12-31 | $7.55 | $7.77 | $7.41 | $7.41 | $6.79 | 676,809 |
| 2020-12-30 | $7.37 | $7.56 | $7.35 | $7.55 | $6.92 | 429,653 |
| 2020-12-29 | $7.42 | $7.45 | $7.32 | $7.37 | $6.76 | 494,251 |
| 2020-12-28 | $7.33 | $7.50 | $7.33 | $7.40 | $6.78 | 752,422 |
| 2020-12-24 | $7.29 | $7.37 | $7.28 | $7.28 | $6.67 | 178,252 |
| 2020-12-23 | $7.18 | $7.30 | $7.18 | $7.27 | $6.66 | 278,807 |
| 2020-12-22 | $7.23 | $7.26 | $7.12 | $7.16 | $6.56 | 261,981 |
| 2020-12-21 | $7.14 | $7.25 | $7.10 | $7.25 | $6.65 | 292,160 |
| 2020-12-18 | $7.33 | $7.33 | $7.21 | $7.24 | $6.64 | 327,106 |
| 2020-12-17 | $7.30 | $7.34 | $7.25 | $7.33 | $6.72 | 420,050 |
| 2020-12-16 | $7.27 | $7.29 | $7.20 | $7.26 | $6.65 | 285,816 |
| 2020-12-15 | $7.24 | $7.28 | $7.20 | $7.26 | $6.65 | 363,437 |
| 2020-12-14 | $7.34 | $7.35 | $7.16 | $7.20 | $6.60 | 442,899 |
| 2020-12-11 | $7.31 | $7.33 | $7.16 | $7.29 | $6.65 | 320,892 |
| 2020-12-10 | $7.14 | $7.31 | $7.13 | $7.31 | $6.66 | 753,449 |
| 2020-12-09 | $7.24 | $7.27 | $7.10 | $7.15 | $6.52 | 882,986 |
| 2020-12-08 | $7.12 | $7.22 | $7.12 | $7.22 | $6.58 | 304,614 |
| 2020-12-07 | $7.13 | $7.16 | $7.10 | $7.13 | $6.50 | 232,361 |
| 2020-12-04 | $7.01 | $7.17 | $7.01 | $7.17 | $6.54 | 307,713 |
| 2020-12-03 | $6.97 | $7.02 | $6.95 | $6.98 | $6.36 | 294,855 |
| 2020-12-02 | $6.85 | $6.94 | $6.85 | $6.92 | $6.31 | 271,061 |
| 2020-12-01 | $6.82 | $6.93 | $6.80 | $6.86 | $6.25 | 309,021 |
| 2020-11-30 | $6.87 | $6.89 | $6.73 | $6.73 | $6.13 | 268,131 |
| 2020-11-27 | $6.91 | $6.91 | $6.86 | $6.90 | $6.29 | 104,898 |
| 2020-11-25 | $6.93 | $6.94 | $6.84 | $6.87 | $6.26 | 292,504 |
| 2020-11-24 | $6.81 | $6.93 | $6.79 | $6.92 | $6.31 | 328,245 |
| 2020-11-23 | $6.62 | $6.75 | $6.62 | $6.72 | $6.13 | 272,665 |
| 2020-11-20 | $6.51 | $6.58 | $6.51 | $6.57 | $5.99 | 146,847 |
| 2020-11-19 | $6.48 | $6.55 | $6.46 | $6.54 | $5.96 | 284,878 |
| 2020-11-18 | $6.55 | $6.61 | $6.50 | $6.51 | $5.93 | 272,601 |
| 2020-11-17 | $6.48 | $6.57 | $6.42 | $6.56 | $5.98 | 251,234 |
| 2020-11-16 | $6.42 | $6.51 | $6.42 | $6.50 | $5.93 | 305,496 |
| 2020-11-13 | $6.23 | $6.37 | $6.23 | $6.37 | $5.81 | 231,956 |
| 2020-11-12 | $6.25 | $6.30 | $6.20 | $6.22 | $5.63 | 240,324 |
| 2020-11-11 | $6.32 | $6.33 | $6.26 | $6.27 | $5.68 | 315,980 |
| 2020-11-10 | $6.26 | $6.32 | $6.23 | $6.32 | $5.73 | 230,456 |
| 2020-11-09 | $6.19 | $6.40 | $6.19 | $6.24 | $5.65 | 436,090 |
| 2020-11-06 | $6.02 | $6.07 | $5.94 | $6.00 | $5.44 | 329,331 |
| 2020-11-05 | $5.87 | $5.99 | $5.87 | $5.97 | $5.41 | 184,921 |
| 2020-11-04 | $5.80 | $5.86 | $5.75 | $5.82 | $5.27 | 325,940 |
| 2020-11-03 | $5.80 | $5.85 | $5.79 | $5.83 | $5.28 | 342,167 |
| 2020-11-02 | $5.75 | $5.79 | $5.70 | $5.75 | $5.21 | 510,726 |
| 2020-10-30 | $5.75 | $5.88 | $5.64 | $5.69 | $5.15 | 389,230 |
| 2020-10-29 | $5.65 | $5.76 | $5.62 | $5.75 | $5.21 | 265,294 |
| 2020-10-28 | $5.77 | $5.77 | $5.55 | $5.71 | $5.17 | 451,608 |
| 2020-10-27 | $5.90 | $5.94 | $5.82 | $5.82 | $5.27 | 261,903 |
| 2020-10-26 | $5.98 | $5.99 | $5.89 | $5.90 | $5.34 | 194,975 |
| 2020-10-23 | $6.10 | $6.10 | $6.00 | $6.02 | $5.45 | 273,024 |
| 2020-10-22 | $6.02 | $6.09 | $5.99 | $6.07 | $5.50 | 241,962 |
| 2020-10-21 | $6.00 | $6.09 | $6.00 | $6.02 | $5.45 | 298,438 |
| 2020-10-20 | $6.04 | $6.06 | $6.01 | $6.05 | $5.48 | 227,975 |
| 2020-10-19 | $6.06 | $6.08 | $6.02 | $6.02 | $5.45 | 368,310 |
| 2020-10-16 | $6.05 | $6.14 | $6.02 | $6.06 | $5.49 | 457,045 |
| 2020-10-15 | $6.01 | $6.06 | $5.99 | $6.05 | $5.48 | 154,765 |
| 2020-10-14 | $6.06 | $6.13 | $6.05 | $6.09 | $5.52 | 310,927 |
| 2020-10-13 | $6.15 | $6.18 | $6.05 | $6.09 | $5.48 | 276,727 |
| 2020-10-12 | $6.18 | $6.22 | $6.15 | $6.16 | $5.54 | 313,732 |
| 2020-10-09 | $6.17 | $6.22 | $6.16 | $6.18 | $5.56 | 129,345 |
| 2020-10-08 | $6.10 | $6.17 | $6.06 | $6.16 | $5.54 | 175,188 |
| 2020-10-07 | $5.98 | $6.09 | $5.98 | $6.08 | $5.47 | 294,701 |
| 2020-10-06 | $6.07 | $6.11 | $5.96 | $5.97 | $5.37 | 263,626 |
| 2020-10-05 | $6.00 | $6.04 | $5.99 | $6.03 | $5.43 | 191,645 |
| 2020-10-02 | $5.85 | $5.96 | $5.85 | $5.96 | $5.36 | 201,389 |
| 2020-10-01 | $5.95 | $5.98 | $5.90 | $5.91 | $5.32 | 229,024 |
| 2020-09-30 | $5.96 | $6.05 | $5.95 | $5.95 | $5.35 | 427,197 |
| 2020-09-29 | $6.01 | $6.01 | $5.92 | $5.96 | $5.36 | 271,253 |
| 2020-09-28 | $6.00 | $6.07 | $6.00 | $6.01 | $5.41 | 245,864 |
| 2020-09-25 | $5.93 | $5.97 | $5.90 | $5.95 | $5.35 | 218,151 |
| 2020-09-24 | $5.94 | $6.00 | $5.87 | $5.97 | $5.37 | 224,095 |
| 2020-09-23 | $6.17 | $6.19 | $5.97 | $5.97 | $5.37 | 262,338 |
| 2020-09-22 | $6.13 | $6.20 | $6.12 | $6.16 | $5.54 | 231,325 |
| 2020-09-21 | $6.23 | $6.23 | $6.11 | $6.15 | $5.53 | 238,121 |
| 2020-09-18 | $6.39 | $6.40 | $6.34 | $6.34 | $5.71 | 159,309 |
| 2020-09-17 | $6.38 | $6.40 | $6.32 | $6.38 | $5.74 | 184,985 |
| 2020-09-16 | $6.38 | $6.49 | $6.37 | $6.43 | $5.79 | 189,649 |
| 2020-09-15 | $6.40 | $6.42 | $6.34 | $6.34 | $5.71 | 271,371 |
| 2020-09-14 | $6.32 | $6.37 | $6.29 | $6.36 | $5.72 | 213,230 |
| 2020-09-11 | $6.31 | $6.36 | $6.25 | $6.31 | $5.64 | 238,382 |
| 2020-09-10 | $6.39 | $6.41 | $6.29 | $6.30 | $5.63 | 152,314 |
| 2020-09-09 | $6.30 | $6.41 | $6.30 | $6.36 | $5.69 | 156,222 |
| 2020-09-08 | $6.33 | $6.33 | $6.23 | $6.28 | $5.62 | 196,725 |
| 2020-09-04 | $6.50 | $6.50 | $6.36 | $6.39 | $5.71 | 279,804 |
| 2020-09-03 | $6.56 | $6.61 | $6.44 | $6.44 | $5.76 | 230,651 |
| 2020-09-02 | $6.53 | $6.59 | $6.48 | $6.57 | $5.88 | 192,796 |
| 2020-09-01 | $6.50 | $6.54 | $6.48 | $6.53 | $5.84 | 222,432 |
| 2020-08-31 | $6.60 | $6.62 | $6.51 | $6.51 | $5.82 | 239,868 |
| 2020-08-28 | $6.54 | $6.57 | $6.51 | $6.56 | $5.87 | 223,945 |
| 2020-08-27 | $6.49 | $6.54 | $6.46 | $6.51 | $5.82 | 195,838 |
| 2020-08-26 | $6.48 | $6.51 | $6.46 | $6.47 | $5.79 | 174,265 |
| 2020-08-25 | $6.51 | $6.52 | $6.43 | $6.49 | $5.80 | 199,569 |
| 2020-08-24 | $6.48 | $6.52 | $6.45 | $6.48 | $5.80 | 289,043 |
| 2020-08-21 | $6.42 | $6.46 | $6.42 | $6.46 | $5.78 | 209,173 |
| 2020-08-20 | $6.50 | $6.51 | $6.43 | $6.49 | $5.80 | 371,596 |
| 2020-08-19 | $6.61 | $6.63 | $6.54 | $6.55 | $5.86 | 225,589 |
| 2020-08-18 | $6.67 | $6.71 | $6.61 | $6.62 | $5.92 | 182,459 |
| 2020-08-17 | $6.57 | $6.67 | $6.57 | $6.67 | $5.97 | 257,285 |
| 2020-08-14 | $6.52 | $6.54 | $6.49 | $6.53 | $5.84 | 113,584 |
| 2020-08-13 | $6.55 | $6.59 | $6.49 | $6.52 | $5.83 | 227,333 |
| 2020-08-12 | $6.59 | $6.66 | $6.56 | $6.57 | $5.84 | 287,641 |
| 2020-08-11 | $6.65 | $6.66 | $6.57 | $6.58 | $5.85 | 293,676 |
| 2020-08-10 | $6.48 | $6.59 | $6.48 | $6.58 | $5.85 | 266,685 |
| 2020-08-07 | $6.50 | $6.53 | $6.42 | $6.48 | $5.76 | 271,260 |
| 2020-08-06 | $6.56 | $6.63 | $6.47 | $6.52 | $5.80 | 259,663 |
| 2020-08-05 | $6.49 | $6.57 | $6.49 | $6.55 | $5.82 | 391,021 |
| 2020-08-04 | $6.28 | $6.41 | $6.28 | $6.40 | $5.69 | 238,149 |
| 2020-08-03 | $6.39 | $6.39 | $6.25 | $6.33 | $5.63 | 391,537 |
| 2020-07-31 | $6.41 | $6.42 | $6.26 | $6.35 | $5.64 | 256,291 |
| 2020-07-30 | $6.48 | $6.48 | $6.32 | $6.35 | $5.64 | 237,677 |
| 2020-07-29 | $6.45 | $6.55 | $6.43 | $6.53 | $5.80 | 447,133 |
| 2020-07-28 | $6.49 | $6.49 | $6.40 | $6.45 | $5.73 | 274,394 |
| 2020-07-27 | $6.36 | $6.51 | $6.36 | $6.51 | $5.79 | 455,851 |
| 2020-07-24 | $6.33 | $6.36 | $6.31 | $6.33 | $5.63 | 285,745 |
| 2020-07-23 | $6.30 | $6.39 | $6.29 | $6.31 | $5.61 | 262,788 |
| 2020-07-22 | $6.39 | $6.42 | $6.29 | $6.30 | $5.60 | 455,840 |
| 2020-07-21 | $6.29 | $6.46 | $6.28 | $6.42 | $5.71 | 384,919 |
| 2020-07-20 | $6.27 | $6.29 | $6.24 | $6.25 | $5.56 | 288,466 |
| 2020-07-17 | $6.26 | $6.32 | $6.26 | $6.29 | $5.59 | 237,137 |
| 2020-07-16 | $6.25 | $6.31 | $6.22 | $6.23 | $5.54 | 321,038 |
| 2020-07-15 | $6.25 | $6.31 | $6.23 | $6.28 | $5.58 | 393,727 |
| 2020-07-14 | $6.08 | $6.21 | $6.04 | $6.20 | $5.51 | 283,531 |
| 2020-07-13 | $6.17 | $6.25 | $6.13 | $6.13 | $5.41 | 237,102 |
| 2020-07-10 | $6.02 | $6.15 | $6.02 | $6.13 | $5.41 | 236,833 |
| 2020-07-09 | $6.15 | $6.15 | $6.01 | $6.02 | $5.32 | 315,504 |
| 2020-07-08 | $6.12 | $6.18 | $6.12 | $6.13 | $5.41 | 192,772 |
| 2020-07-07 | $6.15 | $6.21 | $6.06 | $6.06 | $5.35 | 446,273 |
| 2020-07-06 | $6.17 | $6.24 | $6.15 | $6.22 | $5.49 | 286,181 |
| 2020-07-02 | $6.15 | $6.22 | $6.11 | $6.11 | $5.40 | 195,250 |
| 2020-07-01 | $6.11 | $6.17 | $6.08 | $6.08 | $5.37 | 170,797 |
| 2020-06-30 | $6.02 | $6.15 | $6.00 | $6.13 | $5.41 | 320,784 |
| 2020-06-29 | $5.99 | $6.05 | $5.96 | $6.04 | $5.33 | 207,130 |
| 2020-06-26 | $6.03 | $6.07 | $5.94 | $5.94 | $5.25 | 244,439 |
| 2020-06-25 | $5.98 | $6.08 | $5.97 | $6.08 | $5.37 | 186,314 |
| 2020-06-24 | $6.09 | $6.11 | $5.99 | $6.01 | $5.31 | 370,258 |
| 2020-06-23 | $6.16 | $6.21 | $6.12 | $6.13 | $5.41 | 228,918 |
| 2020-06-22 | $6.08 | $6.14 | $6.02 | $6.11 | $5.40 | 164,675 |
| 2020-06-19 | $6.19 | $6.20 | $6.04 | $6.05 | $5.34 | 301,358 |
| 2020-06-18 | $6.15 | $6.20 | $6.08 | $6.13 | $5.41 | 332,554 |
| 2020-06-17 | $6.24 | $6.25 | $6.17 | $6.21 | $5.48 | 505,113 |
| 2020-06-16 | $6.24 | $6.28 | $6.12 | $6.20 | $5.48 | 439,559 |
| 2020-06-15 | $5.99 | $6.12 | $5.92 | $6.07 | $5.36 | 338,750 |
| 2020-06-12 | $6.14 | $6.21 | $5.97 | $6.09 | $5.38 | 304,512 |
| 2020-06-11 | $6.15 | $6.21 | $5.96 | $5.97 | $5.24 | 577,655 |
| 2020-06-10 | $6.46 | $6.47 | $6.31 | $6.39 | $5.61 | 392,527 |
| 2020-06-09 | $6.50 | $6.50 | $6.35 | $6.45 | $5.66 | 255,214 |
| 2020-06-08 | $6.63 | $6.63 | $6.46 | $6.59 | $5.78 | 395,396 |
| 2020-06-05 | $6.45 | $6.53 | $6.45 | $6.53 | $5.73 | 367,048 |
| 2020-06-04 | $6.33 | $6.39 | $6.25 | $6.32 | $5.55 | 229,444 |
| 2020-06-03 | $6.20 | $6.40 | $6.20 | $6.33 | $5.55 | 780,101 |
| 2020-06-02 | $6.10 | $6.19 | $6.10 | $6.14 | $5.39 | 233,756 |
| 2020-06-01 | $5.96 | $6.11 | $5.95 | $6.08 | $5.33 | 268,715 |
| 2020-05-29 | $5.90 | $5.94 | $5.84 | $5.94 | $5.21 | 331,807 |
| 2020-05-28 | $5.92 | $5.92 | $5.85 | $5.88 | $5.16 | 511,337 |
| 2020-05-27 | $5.92 | $5.94 | $5.83 | $5.91 | $5.19 | 329,136 |
| 2020-05-26 | $5.89 | $5.92 | $5.85 | $5.88 | $5.16 | 363,619 |
| 2020-05-22 | $5.75 | $5.78 | $5.66 | $5.78 | $5.07 | 377,753 |
| 2020-05-21 | $5.74 | $5.79 | $5.70 | $5.73 | $5.03 | 542,943 |
| 2020-05-20 | $5.68 | $5.80 | $5.68 | $5.78 | $5.07 | 326,212 |
| 2020-05-19 | $5.64 | $5.73 | $5.63 | $5.64 | $4.95 | 383,418 |
| 2020-05-18 | $5.45 | $5.71 | $5.45 | $5.70 | $5.00 | 557,228 |
| 2020-05-15 | $5.35 | $5.46 | $5.35 | $5.43 | $4.76 | 422,781 |
| 2020-05-14 | $5.26 | $5.39 | $5.18 | $5.39 | $4.73 | 481,655 |
| 2020-05-13 | $5.56 | $5.56 | $5.35 | $5.37 | $4.68 | 874,829 |
| 2020-05-12 | $5.66 | $5.72 | $5.53 | $5.54 | $4.83 | 432,744 |
| 2020-05-11 | $5.67 | $5.70 | $5.62 | $5.66 | $4.93 | 151,781 |
| 2020-05-08 | $5.70 | $5.79 | $5.68 | $5.78 | $5.03 | 309,468 |
| 2020-05-07 | $5.52 | $5.67 | $5.52 | $5.62 | $4.89 | 229,572 |
| 2020-05-06 | $5.59 | $5.61 | $5.47 | $5.48 | $4.77 | 267,761 |
| 2020-05-05 | $5.65 | $5.73 | $5.57 | $5.58 | $4.86 | 333,326 |
| 2020-05-04 | $5.38 | $5.58 | $5.35 | $5.56 | $4.84 | 322,274 |
| 2020-05-01 | $5.50 | $5.52 | $5.42 | $5.49 | $4.78 | 592,805 |
| 2020-04-30 | $5.89 | $5.89 | $5.56 | $5.59 | $4.87 | 680,648 |
| 2020-04-29 | $5.79 | $5.84 | $5.76 | $5.81 | $5.06 | 1,124,258 |
| 2020-04-28 | $5.64 | $5.73 | $5.55 | $5.69 | $4.96 | 508,765 |
| 2020-04-27 | $5.49 | $5.60 | $5.45 | $5.58 | $4.86 | 324,593 |
| 2020-04-24 | $5.58 | $5.60 | $5.45 | $5.56 | $4.84 | 309,282 |
| 2020-04-23 | $5.47 | $5.60 | $5.47 | $5.52 | $4.81 | 330,726 |
| 2020-04-22 | $5.33 | $5.42 | $5.29 | $5.40 | $4.70 | 653,087 |
| 2020-04-21 | $5.08 | $5.20 | $5.01 | $5.20 | $4.53 | 566,308 |
| 2020-04-20 | $5.18 | $5.47 | $5.18 | $5.28 | $4.60 | 465,224 |
| 2020-04-17 | $5.33 | $5.50 | $5.31 | $5.50 | $4.79 | 454,911 |
| 2020-04-16 | $5.32 | $5.35 | $5.19 | $5.26 | $4.58 | 290,589 |
| 2020-04-15 | $5.22 | $5.37 | $5.21 | $5.34 | $4.65 | 352,150 |
| 2020-04-14 | $5.67 | $5.68 | $5.45 | $5.50 | $4.79 | 446,389 |
| 2020-04-13 | $5.68 | $5.69 | $5.46 | $5.63 | $4.86 | 476,068 |
| 2020-04-09 | $5.64 | $5.75 | $5.45 | $5.55 | $4.79 | 458,177 |
| 2020-04-08 | $5.23 | $5.48 | $5.20 | $5.48 | $4.73 | 614,194 |
| 2020-04-07 | $5.24 | $5.34 | $5.19 | $5.20 | $4.49 | 544,734 |
| 2020-04-06 | $5.04 | $5.16 | $5.03 | $5.14 | $4.44 | 515,193 |
| 2020-04-03 | $5.25 | $5.33 | $4.92 | $4.99 | $4.31 | 536,529 |
| 2020-04-02 | $5.12 | $5.35 | $5.07 | $5.20 | $4.49 | 684,353 |
| 2020-04-01 | $4.90 | $5.08 | $4.87 | $5.00 | $4.31 | 727,930 |
| 2020-03-31 | $5.17 | $5.34 | $5.04 | $5.04 | $4.35 | 945,132 |
| 2020-03-30 | $4.85 | $5.03 | $4.82 | $5.03 | $4.34 | 687,556 |
| 2020-03-27 | $4.86 | $5.02 | $4.82 | $4.93 | $4.25 | 362,475 |
| 2020-03-26 | $4.85 | $5.23 | $4.83 | $5.13 | $4.43 | 485,241 |
| 2020-03-25 | $4.49 | $5.02 | $4.45 | $5.01 | $4.32 | 1,415,391 |
| 2020-03-24 | $4.20 | $4.52 | $4.12 | $4.51 | $3.89 | 1,126,637 |
| 2020-03-23 | $3.84 | $4.01 | $3.72 | $3.97 | $3.43 | 1,216,268 |
| 2020-03-20 | $3.84 | $4.18 | $3.84 | $3.90 | $3.37 | 1,283,951 |
| 2020-03-19 | $3.50 | $4.03 | $3.27 | $3.90 | $3.37 | 740,492 |
| 2020-03-18 | $4.05 | $4.29 | $3.42 | $3.55 | $3.06 | 1,157,128 |
| 2020-03-17 | $4.19 | $4.61 | $4.19 | $4.35 | $3.75 | 1,546,814 |
| 2020-03-16 | $3.95 | $4.50 | $3.95 | $4.23 | $3.65 | 770,947 |
| 2020-03-13 | $4.55 | $4.82 | $4.31 | $4.81 | $4.15 | 1,206,088 |
| 2020-03-12 | $4.85 | $4.85 | $4.41 | $4.46 | $3.81 | 1,062,465 |
| 2020-03-11 | $5.65 | $5.66 | $5.14 | $5.21 | $4.45 | 1,245,696 |
| 2020-03-10 | $5.70 | $5.88 | $5.60 | $5.74 | $4.90 | 732,633 |
| 2020-03-09 | $5.98 | $6.00 | $5.60 | $5.65 | $4.82 | 846,222 |
| 2020-03-06 | $6.49 | $6.54 | $6.35 | $6.43 | $5.49 | 504,802 |
| 2020-03-05 | $6.68 | $6.71 | $6.60 | $6.62 | $5.65 | 585,538 |
| 2020-03-04 | $6.66 | $6.80 | $6.66 | $6.79 | $5.80 | 405,906 |
| 2020-03-03 | $6.66 | $6.77 | $6.47 | $6.59 | $5.63 | 652,316 |
| 2020-03-02 | $6.64 | $6.70 | $6.43 | $6.69 | $5.71 | 681,719 |
| 2020-02-28 | $6.45 | $6.69 | $6.14 | $6.62 | $5.65 | 1,510,127 |
| 2020-02-27 | $6.98 | $6.99 | $6.64 | $6.64 | $5.67 | 1,216,853 |
| 2020-02-26 | $7.18 | $7.27 | $7.07 | $7.13 | $6.09 | 502,967 |
| 2020-02-25 | $7.49 | $7.52 | $7.15 | $7.21 | $6.16 | 829,344 |
| 2020-02-24 | $7.60 | $7.60 | $7.47 | $7.49 | $6.39 | 435,118 |
| 2020-02-21 | $7.66 | $7.68 | $7.60 | $7.68 | $6.56 | 205,067 |
| 2020-02-20 | $7.68 | $7.70 | $7.62 | $7.67 | $6.55 | 286,646 |
| 2020-02-19 | $7.67 | $7.71 | $7.66 | $7.69 | $6.57 | 175,758 |
| 2020-02-18 | $7.66 | $7.69 | $7.58 | $7.64 | $6.52 | 305,999 |
| 2020-02-14 | $7.69 | $7.70 | $7.66 | $7.69 | $6.57 | 186,627 |
| 2020-02-13 | $7.75 | $7.78 | $7.65 | $7.68 | $6.56 | 175,886 |
| 2020-02-12 | $7.82 | $7.85 | $7.79 | $7.80 | $6.61 | 227,464 |
| 2020-02-11 | $7.66 | $7.76 | $7.66 | $7.76 | $6.58 | 198,809 |
| 2020-02-10 | $7.62 | $7.63 | $7.58 | $7.61 | $6.45 | 280,152 |
| 2020-02-07 | $7.68 | $7.75 | $7.65 | $7.65 | $6.49 | 217,673 |
| 2020-02-06 | $7.77 | $7.80 | $7.67 | $7.72 | $6.55 | 179,774 |
| 2020-02-05 | $7.71 | $7.77 | $7.65 | $7.75 | $6.57 | 228,208 |
| 2020-02-04 | $7.54 | $7.65 | $7.54 | $7.62 | $6.46 | 371,430 |
| 2020-02-03 | $7.49 | $7.55 | $7.44 | $7.48 | $6.34 | 364,851 |
| 2020-01-31 | $7.67 | $7.67 | $7.45 | $7.51 | $6.37 | 437,988 |
| 2020-01-30 | $7.65 | $7.68 | $7.56 | $7.67 | $6.50 | 305,490 |
| 2020-01-29 | $7.76 | $7.78 | $7.70 | $7.70 | $6.53 | 671,680 |
| 2020-01-28 | $7.79 | $7.84 | $7.70 | $7.73 | $6.56 | 287,755 |
| 2020-01-27 | $7.87 | $7.90 | $7.74 | $7.78 | $6.60 | 393,029 |
| 2020-01-24 | $8.00 | $8.02 | $7.86 | $7.94 | $6.73 | 304,796 |
| 2020-01-23 | $8.05 | $8.05 | $7.96 | $8.00 | $6.78 | 784,277 |
| 2020-01-22 | $8.12 | $8.13 | $8.01 | $8.11 | $6.88 | 409,730 |
| 2020-01-21 | $8.06 | $8.15 | $8.04 | $8.12 | $6.89 | 428,794 |
| 2020-01-17 | $8.10 | $8.10 | $8.01 | $8.05 | $6.83 | 283,739 |
| 2020-01-16 | $8.15 | $8.20 | $8.06 | $8.07 | $6.84 | 215,303 |
| 2020-01-15 | $8.09 | $8.18 | $8.09 | $8.15 | $6.91 | 341,903 |
| 2020-01-14 | $7.89 | $8.20 | $7.89 | $8.08 | $6.85 | 1,111,635 |
| 2020-01-13 | $7.91 | $7.98 | $7.91 | $7.94 | $6.69 | 291,745 |
| 2020-01-10 | $7.95 | $7.96 | $7.90 | $7.90 | $6.66 | 236,242 |
| 2020-01-09 | $7.99 | $7.99 | $7.91 | $7.95 | $6.70 | 337,672 |
| 2020-01-08 | $8.06 | $8.09 | $7.98 | $7.98 | $6.72 | 338,442 |
| 2020-01-07 | $8.11 | $8.15 | $8.04 | $8.04 | $6.77 | 372,706 |
| 2020-01-06 | $8.16 | $8.21 | $8.10 | $8.11 | $6.83 | 445,593 |
| 2020-01-03 | $8.12 | $8.18 | $8.12 | $8.15 | $6.87 | 391,475 |
| 2020-01-02 | $8.05 | $8.14 | $8.01 | $8.12 | $6.84 | 437,063 |
| 2019-12-31 | $7.94 | $8.08 | $7.94 | $8.07 | $6.80 | 303,596 |
| 2019-12-30 | $8.11 | $8.11 | $7.94 | $7.98 | $6.72 | 281,942 |
| 2019-12-27 | $8.02 | $8.11 | $8.00 | $8.11 | $6.83 | 425,490 |
| 2019-12-26 | $8.01 | $8.05 | $7.95 | $8.02 | $6.76 | 204,953 |
| 2019-12-24 | $7.92 | $8.02 | $7.89 | $7.99 | $6.73 | 201,046 |
| 2019-12-23 | $7.86 | $7.94 | $7.86 | $7.91 | $6.67 | 311,525 |
| 2019-12-20 | $7.84 | $7.95 | $7.84 | $7.90 | $6.66 | 293,526 |
| 2019-12-19 | $7.79 | $7.88 | $7.78 | $7.85 | $6.61 | 275,474 |
| 2019-12-18 | $7.76 | $7.81 | $7.76 | $7.80 | $6.57 | 247,811 |
| 2019-12-17 | $7.80 | $7.80 | $7.72 | $7.76 | $6.54 | 367,913 |
| 2019-12-16 | $7.73 | $7.88 | $7.73 | $7.77 | $6.55 | 775,142 |
| 2019-12-13 | $7.76 | $7.80 | $7.69 | $7.73 | $6.51 | 317,200 |
| 2019-12-12 | $7.74 | $7.81 | $7.70 | $7.80 | $6.53 | 327,930 |
| 2019-12-11 | $7.60 | $7.73 | $7.58 | $7.72 | $6.46 | 395,404 |
| 2019-12-10 | $7.61 | $7.70 | $7.61 | $7.63 | $6.39 | 329,478 |
| 2019-12-09 | $7.65 | $7.69 | $7.63 | $7.63 | $6.39 | 222,712 |
| 2019-12-06 | $7.57 | $7.66 | $7.56 | $7.65 | $6.40 | 214,326 |
| 2019-12-05 | $7.68 | $7.71 | $7.54 | $7.57 | $6.34 | 648,038 |
| 2019-12-04 | $7.69 | $7.70 | $7.66 | $7.67 | $6.42 | 195,579 |
| 2019-12-03 | $7.63 | $7.69 | $7.58 | $7.66 | $6.41 | 204,532 |
| 2019-12-02 | $7.65 | $7.67 | $7.64 | $7.64 | $6.40 | 187,781 |
| 2019-11-29 | $7.64 | $7.66 | $7.61 | $7.66 | $6.41 | 102,293 |
| 2019-11-27 | $7.62 | $7.65 | $7.61 | $7.64 | $6.40 | 157,811 |
| 2019-11-26 | $7.64 | $7.65 | $7.60 | $7.64 | $6.40 | 238,551 |
| 2019-11-25 | $7.61 | $7.66 | $7.60 | $7.63 | $6.39 | 300,381 |
| 2019-11-22 | $7.60 | $7.70 | $7.60 | $7.63 | $6.39 | 194,297 |
| 2019-11-21 | $7.59 | $7.63 | $7.57 | $7.58 | $6.34 | 190,931 |
| 2019-11-20 | $7.58 | $7.65 | $7.58 | $7.63 | $6.39 | 241,238 |
| 2019-11-19 | $7.65 | $7.66 | $7.58 | $7.58 | $6.34 | 148,754 |
| 2019-11-18 | $7.61 | $7.62 | $7.57 | $7.61 | $6.37 | 182,561 |
| 2019-11-15 | $7.58 | $7.65 | $7.58 | $7.60 | $6.36 | 212,915 |
| 2019-11-14 | $7.58 | $7.65 | $7.57 | $7.58 | $6.34 | 249,972 |
| 2019-11-13 | $7.81 | $7.82 | $7.67 | $7.67 | $6.38 | 301,988 |
| 2019-11-12 | $8.00 | $8.05 | $7.86 | $7.88 | $6.55 | 320,001 |
| 2019-11-11 | $7.88 | $8.10 | $7.85 | $8.01 | $6.66 | 439,808 |
| 2019-11-08 | $7.82 | $7.95 | $7.82 | $7.93 | $6.59 | 199,721 |
| 2019-11-07 | $7.75 | $7.87 | $7.75 | $7.87 | $6.54 | 227,476 |
| 2019-11-06 | $7.75 | $7.82 | $7.70 | $7.73 | $6.43 | 149,121 |
| 2019-11-05 | $7.83 | $7.83 | $7.69 | $7.75 | $6.44 | 245,253 |
| 2019-11-04 | $7.73 | $7.76 | $7.70 | $7.74 | $6.43 | 202,377 |
| 2019-11-01 | $7.62 | $7.70 | $7.58 | $7.68 | $6.39 | 162,396 |
| 2019-10-31 | $7.56 | $7.58 | $7.48 | $7.54 | $6.27 | 253,267 |
| 2019-10-30 | $7.61 | $7.61 | $7.50 | $7.59 | $6.31 | 219,469 |
| 2019-10-29 | $7.51 | $7.64 | $7.51 | $7.60 | $6.32 | 261,640 |
| 2019-10-28 | $7.56 | $7.58 | $7.53 | $7.55 | $6.28 | 171,821 |
| 2019-10-25 | $7.53 | $7.57 | $7.52 | $7.54 | $6.27 | 202,946 |
| 2019-10-24 | $7.49 | $7.54 | $7.47 | $7.51 | $6.24 | 147,180 |
| 2019-10-23 | $7.51 | $7.52 | $7.47 | $7.50 | $6.24 | 209,639 |
| 2019-10-22 | $7.46 | $7.52 | $7.45 | $7.48 | $6.22 | 195,611 |
| 2019-10-21 | $7.41 | $7.47 | $7.41 | $7.45 | $6.19 | 161,959 |
| 2019-10-18 | $7.38 | $7.43 | $7.36 | $7.41 | $6.16 | 234,347 |
| 2019-10-17 | $7.33 | $7.39 | $7.31 | $7.36 | $6.12 | 332,951 |
| 2019-10-16 | $7.28 | $7.34 | $7.28 | $7.32 | $6.09 | 180,973 |
| 2019-10-15 | $7.37 | $7.41 | $7.32 | $7.33 | $6.09 | 197,299 |
| 2019-10-14 | $7.40 | $7.40 | $7.32 | $7.34 | $6.10 | 186,229 |
| 2019-10-11 | $7.36 | $7.46 | $7.36 | $7.42 | $6.17 | 135,269 |
| 2019-10-10 | $7.30 | $7.38 | $7.27 | $7.35 | $6.07 | 232,092 |
| 2019-10-09 | $7.28 | $7.33 | $7.25 | $7.29 | $6.02 | 314,672 |
| 2019-10-08 | $7.29 | $7.31 | $7.25 | $7.26 | $5.99 | 183,007 |
| 2019-10-07 | $7.32 | $7.41 | $7.30 | $7.35 | $6.07 | 224,226 |
| 2019-10-04 | $7.31 | $7.38 | $7.29 | $7.35 | $6.07 | 148,382 |
| 2019-10-03 | $7.28 | $7.35 | $7.25 | $7.30 | $6.03 | 368,303 |
| 2019-10-02 | $7.40 | $7.43 | $7.30 | $7.31 | $6.04 | 340,683 |
| 2019-10-01 | $7.48 | $7.52 | $7.43 | $7.43 | $6.13 | 177,763 |
| 2019-09-30 | $7.50 | $7.53 | $7.47 | $7.48 | $6.18 | 282,520 |
| 2019-09-27 | $7.48 | $7.54 | $7.48 | $7.52 | $6.21 | 254,572 |
| 2019-09-26 | $7.54 | $7.58 | $7.48 | $7.48 | $6.18 | 189,742 |
| 2019-09-25 | $7.50 | $7.54 | $7.50 | $7.51 | $6.20 | 236,914 |
| 2019-09-24 | $7.60 | $7.64 | $7.52 | $7.54 | $6.23 | 263,709 |
| 2019-09-23 | $7.62 | $7.63 | $7.61 | $7.61 | $6.28 | 231,420 |
| 2019-09-20 | $7.64 | $7.66 | $7.61 | $7.63 | $6.30 | 211,850 |
| 2019-09-19 | $7.62 | $7.66 | $7.61 | $7.62 | $6.29 | 165,313 |
| 2019-09-18 | $7.62 | $7.67 | $7.60 | $7.61 | $6.28 | 305,372 |
| 2019-09-17 | $7.76 | $7.76 | $7.64 | $7.66 | $6.32 | 344,516 |
| 2019-09-16 | $7.78 | $7.84 | $7.74 | $7.76 | $6.41 | 397,601 |
| 2019-09-13 | $7.67 | $7.73 | $7.65 | $7.70 | $6.36 | 248,278 |
| 2019-09-12 | $7.70 | $7.71 | $7.63 | $7.68 | $6.30 | 231,484 |
| 2019-09-11 | $7.71 | $7.74 | $7.69 | $7.71 | $6.32 | 192,872 |
| 2019-09-10 | $7.67 | $7.70 | $7.63 | $7.68 | $6.30 | 187,905 |
| 2019-09-09 | $7.63 | $7.68 | $7.61 | $7.66 | $6.28 | 194,463 |
| 2019-09-06 | $7.59 | $7.66 | $7.55 | $7.63 | $6.26 | 373,366 |
| 2019-09-05 | $7.57 | $7.65 | $7.56 | $7.58 | $6.22 | 94,093 |
| 2019-09-04 | $7.50 | $7.55 | $7.50 | $7.54 | $6.18 | 175,023 |
| 2019-09-03 | $7.47 | $7.53 | $7.43 | $7.44 | $6.10 | 264,830 |
| 2019-08-30 | $7.55 | $7.60 | $7.51 | $7.52 | $6.17 | 306,881 |
| 2019-08-29 | $7.43 | $7.56 | $7.42 | $7.48 | $6.13 | 270,392 |
| 2019-08-28 | $7.36 | $7.41 | $7.35 | $7.37 | $6.04 | 278,771 |
| 2019-08-27 | $7.45 | $7.45 | $7.32 | $7.33 | $6.01 | 213,294 |
| 2019-08-26 | $7.36 | $7.45 | $7.36 | $7.40 | $6.07 | 329,844 |
| 2019-08-23 | $7.37 | $7.43 | $7.31 | $7.34 | $6.02 | 233,121 |
| 2019-08-22 | $7.40 | $7.44 | $7.39 | $7.39 | $6.06 | 128,823 |
| 2019-08-21 | $7.40 | $7.43 | $7.38 | $7.40 | $6.07 | 217,113 |
| 2019-08-20 | $7.43 | $7.43 | $7.33 | $7.35 | $6.03 | 262,625 |
| 2019-08-19 | $7.46 | $7.47 | $7.27 | $7.43 | $6.09 | 347,053 |
| 2019-08-16 | $7.32 | $7.42 | $7.32 | $7.38 | $6.05 | 245,871 |
| 2019-08-15 | $7.30 | $7.39 | $7.27 | $7.35 | $6.03 | 314,788 |
| 2019-08-14 | $7.37 | $7.44 | $7.28 | $7.31 | $6.00 | 294,709 |
| 2019-08-13 | $7.44 | $7.54 | $7.44 | $7.49 | $6.10 | 180,137 |
| 2019-08-12 | $7.49 | $7.52 | $7.46 | $7.49 | $6.10 | 222,275 |
| 2019-08-09 | $7.56 | $7.58 | $7.51 | $7.51 | $6.12 | 139,374 |
| 2019-08-08 | $7.45 | $7.59 | $7.45 | $7.57 | $6.17 | 241,490 |
| 2019-08-07 | $7.35 | $7.44 | $7.31 | $7.43 | $6.05 | 246,606 |
| 2019-08-06 | $7.52 | $7.58 | $7.39 | $7.45 | $6.07 | 273,632 |
| 2019-08-05 | $7.66 | $7.66 | $7.42 | $7.49 | $6.10 | 418,791 |
| 2019-08-02 | $7.72 | $7.83 | $7.61 | $7.69 | $6.26 | 383,823 |
| 2019-08-01 | $7.88 | $7.90 | $7.72 | $7.75 | $6.31 | 539,165 |
| 2019-07-31 | $8.06 | $8.06 | $7.86 | $7.89 | $6.43 | 545,231 |
| 2019-07-30 | $7.94 | $8.01 | $7.94 | $8.01 | $6.52 | 125,993 |
| 2019-07-29 | $8.01 | $8.01 | $7.92 | $7.92 | $6.45 | 157,876 |
| 2019-07-26 | $7.95 | $8.00 | $7.93 | $7.99 | $6.51 | 187,700 |
| 2019-07-25 | $8.05 | $8.05 | $7.89 | $7.94 | $6.47 | 217,821 |
| 2019-07-24 | $8.10 | $8.10 | $8.02 | $8.03 | $6.54 | 268,291 |
| 2019-07-23 | $8.09 | $8.09 | $8.02 | $8.08 | $6.58 | 281,171 |
| 2019-07-22 | $8.10 | $8.10 | $8.01 | $8.06 | $6.56 | 219,644 |
| 2019-07-19 | $7.98 | $8.07 | $7.98 | $8.05 | $6.56 | 159,933 |
| 2019-07-18 | $7.94 | $7.99 | $7.93 | $7.97 | $6.49 | 217,509 |
| 2019-07-17 | $7.97 | $8.00 | $7.95 | $7.96 | $6.48 | 199,978 |
| 2019-07-16 | $8.03 | $8.04 | $7.96 | $7.98 | $6.50 | 227,793 |
| 2019-07-15 | $7.99 | $8.02 | $7.97 | $7.99 | $6.51 | 220,673 |
| 2019-07-12 | $8.04 | $8.04 | $7.98 | $8.01 | $6.52 | 219,857 |
| 2019-07-11 | $8.09 | $8.09 | $8.02 | $8.04 | $6.51 | 163,078 |
| 2019-07-10 | $8.08 | $8.09 | $8.02 | $8.05 | $6.51 | 301,360 |
| 2019-07-09 | $8.00 | $8.07 | $7.97 | $8.01 | $6.48 | 395,426 |
| 2019-07-08 | $8.03 | $8.06 | $7.98 | $8.03 | $6.50 | 287,812 |
| 2019-07-05 | $8.03 | $8.06 | $8.00 | $8.06 | $6.52 | 209,533 |
| 2019-07-03 | $8.12 | $8.15 | $8.08 | $8.11 | $6.56 | 150,503 |
| 2019-07-02 | $8.13 | $8.22 | $8.06 | $8.10 | $6.55 | 318,705 |
| 2019-07-01 | $8.27 | $8.27 | $8.13 | $8.16 | $6.60 | 278,139 |
| 2019-06-28 | $8.14 | $8.18 | $8.02 | $8.18 | $6.62 | 336,969 |
| 2019-06-27 | $8.10 | $8.12 | $8.07 | $8.09 | $6.55 | 317,450 |
| 2019-06-26 | $8.03 | $8.10 | $8.00 | $8.07 | $6.53 | 241,183 |
| 2019-06-25 | $8.01 | $8.04 | $7.96 | $7.98 | $6.46 | 200,731 |
| 2019-06-24 | $8.03 | $8.06 | $7.99 | $8.02 | $6.49 | 299,146 |
| 2019-06-21 | $8.06 | $8.06 | $7.96 | $8.04 | $6.51 | 166,649 |
| 2019-06-20 | $7.98 | $8.05 | $7.98 | $8.02 | $6.49 | 368,107 |
| 2019-06-19 | $8.00 | $8.00 | $7.87 | $7.93 | $6.42 | 243,709 |
| 2019-06-18 | $7.82 | $7.96 | $7.82 | $7.95 | $6.43 | 320,345 |
| 2019-06-17 | $7.82 | $7.88 | $7.77 | $7.83 | $6.34 | 196,226 |
| 2019-06-14 | $7.81 | $7.83 | $7.77 | $7.80 | $6.31 | 162,612 |
| 2019-06-13 | $7.80 | $7.87 | $7.79 | $7.83 | $6.34 | 280,121 |
| 2019-06-12 | $7.87 | $7.87 | $7.78 | $7.82 | $6.29 | 115,851 |
| 2019-06-11 | $7.80 | $7.92 | $7.79 | $7.87 | $6.33 | 415,391 |
| 2019-06-10 | $7.75 | $7.79 | $7.72 | $7.78 | $6.25 | 200,085 |
| 2019-06-07 | $7.73 | $7.75 | $7.70 | $7.73 | $6.21 | 150,698 |
| 2019-06-06 | $7.60 | $7.70 | $7.60 | $7.67 | $6.17 | 179,365 |
| 2019-06-05 | $7.63 | $7.70 | $7.60 | $7.61 | $6.12 | 158,409 |
| 2019-06-04 | $7.59 | $7.64 | $7.56 | $7.61 | $6.12 | 215,757 |
| 2019-06-03 | $7.44 | $7.56 | $7.42 | $7.52 | $6.05 | 197,540 |
| 2019-05-31 | $7.41 | $7.47 | $7.40 | $7.44 | $5.98 | 206,255 |
| 2019-05-30 | $7.47 | $7.51 | $7.39 | $7.45 | $5.99 | 400,997 |
| 2019-05-29 | $7.47 | $7.52 | $7.44 | $7.48 | $6.01 | 245,808 |
| 2019-05-28 | $7.56 | $7.62 | $7.51 | $7.51 | $6.04 | 266,809 |
| 2019-05-24 | $7.52 | $7.59 | $7.52 | $7.56 | $6.08 | 193,269 |
| 2019-05-23 | $7.55 | $7.59 | $7.47 | $7.51 | $6.04 | 308,965 |
| 2019-05-22 | $7.72 | $7.72 | $7.64 | $7.65 | $6.15 | 186,462 |
| 2019-05-21 | $7.73 | $7.78 | $7.69 | $7.75 | $6.23 | 211,008 |
| 2019-05-20 | $7.69 | $7.73 | $7.65 | $7.71 | $6.20 | 218,943 |
| 2019-05-17 | $7.70 | $7.75 | $7.65 | $7.67 | $6.17 | 234,983 |
| 2019-05-16 | $7.71 | $7.76 | $7.70 | $7.76 | $6.24 | 316,766 |
| 2019-05-15 | $7.68 | $7.72 | $7.65 | $7.72 | $6.21 | 225,841 |
| 2019-05-14 | $7.60 | $7.74 | $7.60 | $7.73 | $6.21 | 186,008 |
| 2019-05-13 | $7.75 | $7.79 | $7.66 | $7.67 | $6.12 | 169,777 |
| 2019-05-10 | $7.78 | $7.86 | $7.74 | $7.84 | $6.26 | 227,655 |
| 2019-05-09 | $7.77 | $7.82 | $7.72 | $7.79 | $6.22 | 204,244 |
| 2019-05-08 | $7.85 | $7.86 | $7.80 | $7.82 | $6.24 | 248,344 |
| 2019-05-07 | $7.90 | $7.94 | $7.80 | $7.85 | $6.27 | 194,528 |
| 2019-05-06 | $7.97 | $7.98 | $7.91 | $7.95 | $6.35 | 196,406 |
| 2019-05-03 | $7.93 | $8.02 | $7.93 | $8.02 | $6.40 | 125,479 |
| 2019-05-02 | $7.95 | $7.99 | $7.88 | $7.90 | $6.31 | 301,444 |
| 2019-05-01 | $8.04 | $8.08 | $7.94 | $7.96 | $6.36 | 256,601 |
| 2019-04-30 | $8.06 | $8.07 | $8.00 | $8.04 | $6.42 | 305,404 |
| 2019-04-29 | $8.06 | $8.08 | $7.97 | $8.05 | $6.43 | 211,289 |
| 2019-04-26 | $8.07 | $8.07 | $8.03 | $8.06 | $6.44 | 256,594 |
| 2019-04-25 | $8.10 | $8.11 | $8.04 | $8.07 | $6.44 | 249,824 |
| 2019-04-24 | $8.23 | $8.25 | $8.10 | $8.12 | $6.48 | 475,434 |
| 2019-04-23 | $8.25 | $8.26 | $8.16 | $8.22 | $6.56 | 1,127,753 |
| 2019-04-22 | $8.24 | $8.27 | $8.19 | $8.26 | $6.60 | 183,313 |
| 2019-04-18 | $8.26 | $8.26 | $8.19 | $8.24 | $6.58 | 157,420 |
| 2019-04-17 | $8.23 | $8.27 | $8.22 | $8.23 | $6.57 | 135,664 |
| 2019-04-16 | $8.27 | $8.27 | $8.19 | $8.24 | $6.58 | 160,771 |
| 2019-04-15 | $8.28 | $8.30 | $8.20 | $8.25 | $6.59 | 268,295 |
| 2019-04-12 | $8.38 | $8.38 | $8.28 | $8.29 | $6.62 | 210,662 |
| 2019-04-11 | $8.29 | $8.38 | $8.29 | $8.34 | $6.62 | 275,830 |
| 2019-04-10 | $8.24 | $8.37 | $8.24 | $8.33 | $6.61 | 243,461 |
| 2019-04-09 | $8.33 | $8.33 | $8.24 | $8.24 | $6.54 | 186,653 |
| 2019-04-08 | $8.29 | $8.33 | $8.29 | $8.32 | $6.60 | 169,407 |
| 2019-04-05 | $8.28 | $8.31 | $8.24 | $8.29 | $6.58 | 143,587 |
| 2019-04-04 | $8.21 | $8.28 | $8.18 | $8.25 | $6.55 | 227,030 |
| 2019-04-03 | $8.19 | $8.28 | $8.19 | $8.21 | $6.52 | 183,174 |
| 2019-04-02 | $8.22 | $8.24 | $8.18 | $8.20 | $6.51 | 156,756 |
| 2019-04-01 | $8.24 | $8.28 | $8.17 | $8.21 | $6.52 | 302,832 |
| 2019-03-29 | $8.13 | $8.18 | $8.13 | $8.17 | $6.48 | 307,333 |
| 2019-03-28 | $8.08 | $8.11 | $8.04 | $8.08 | $6.41 | 234,846 |
| 2019-03-27 | $8.10 | $8.10 | $8.02 | $8.09 | $6.42 | 232,501 |
| 2019-03-26 | $8.06 | $8.09 | $8.05 | $8.07 | $6.40 | 165,743 |
| 2019-03-25 | $8.01 | $8.04 | $7.98 | $8.02 | $6.36 | 161,916 |
| 2019-03-22 | $8.16 | $8.16 | $7.99 | $8.02 | $6.36 | 231,995 |
| 2019-03-21 | $8.15 | $8.18 | $8.11 | $8.18 | $6.49 | 179,899 |
| 2019-03-20 | $8.12 | $8.18 | $8.05 | $8.15 | $6.47 | 268,643 |
| 2019-03-19 | $8.13 | $8.17 | $8.10 | $8.11 | $6.44 | 226,293 |
| 2019-03-18 | $8.04 | $8.09 | $8.03 | $8.08 | $6.41 | 169,268 |
| 2019-03-15 | $8.01 | $8.06 | $8.00 | $8.01 | $6.36 | 183,525 |
| 2019-03-14 | $8.01 | $8.05 | $7.99 | $8.01 | $6.36 | 155,776 |
| 2019-03-13 | $8.05 | $8.08 | $8.04 | $8.05 | $6.35 | 193,614 |
| 2019-03-12 | $7.95 | $8.04 | $7.95 | $7.99 | $6.30 | 156,636 |
| 2019-03-11 | $7.87 | $7.98 | $7.85 | $7.93 | $6.25 | 219,702 |
| 2019-03-08 | $7.84 | $7.87 | $7.80 | $7.85 | $6.19 | 178,071 |
| 2019-03-07 | $7.95 | $8.00 | $7.89 | $7.90 | $6.23 | 262,503 |
| 2019-03-06 | $8.07 | $8.15 | $7.97 | $7.97 | $6.28 | 298,884 |
| 2019-03-05 | $8.12 | $8.15 | $8.07 | $8.10 | $6.39 | 288,553 |
| 2019-03-04 | $8.15 | $8.21 | $8.10 | $8.12 | $6.40 | 141,367 |
| 2019-03-01 | $8.18 | $8.19 | $8.12 | $8.13 | $6.41 | 107,462 |
| 2019-02-28 | $8.27 | $8.27 | $8.14 | $8.16 | $6.43 | 172,872 |
| 2019-02-27 | $8.13 | $8.22 | $8.13 | $8.21 | $6.47 | 181,461 |
| 2019-02-26 | $8.14 | $8.19 | $8.11 | $8.13 | $6.41 | 202,403 |
| 2019-02-25 | $8.10 | $8.15 | $8.10 | $8.12 | $6.40 | 183,275 |
| 2019-02-22 | $8.10 | $8.14 | $8.10 | $8.10 | $6.39 | 178,916 |
| 2019-02-21 | $8.13 | $8.14 | $8.05 | $8.09 | $6.38 | 217,122 |
| 2019-02-20 | $7.96 | $8.14 | $7.96 | $8.14 | $6.42 | 362,494 |
| 2019-02-19 | $7.93 | $8.02 | $7.93 | $7.99 | $6.30 | 226,121 |
| 2019-02-15 | $7.89 | $7.96 | $7.89 | $7.96 | $6.28 | 183,119 |
| 2019-02-14 | $7.88 | $7.90 | $7.83 | $7.86 | $6.20 | 260,096 |
| 2019-02-13 | $7.91 | $8.00 | $7.91 | $7.94 | $6.22 | 281,035 |
| 2019-02-12 | $7.91 | $7.93 | $7.87 | $7.89 | $6.18 | 214,338 |
| 2019-02-11 | $7.77 | $7.84 | $7.75 | $7.82 | $6.13 | 209,576 |
| 2019-02-08 | $7.85 | $7.88 | $7.77 | $7.77 | $6.09 | 201,752 |
| 2019-02-07 | $7.90 | $7.98 | $7.85 | $7.87 | $6.17 | 269,088 |
| 2019-02-06 | $8.04 | $8.08 | $7.91 | $7.91 | $6.20 | 374,638 |
| 2019-02-05 | $8.08 | $8.10 | $8.02 | $8.03 | $6.29 | 245,354 |
| 2019-02-04 | $8.07 | $8.10 | $7.95 | $8.05 | $6.31 | 628,155 |
| 2019-02-01 | $7.93 | $8.09 | $7.90 | $8.08 | $6.33 | 314,210 |
| 2019-01-31 | $7.93 | $8.09 | $7.92 | $8.01 | $6.28 | 372,265 |
| 2019-01-30 | $7.88 | $7.97 | $7.86 | $7.95 | $6.23 | 275,422 |
| 2019-01-29 | $7.80 | $7.86 | $7.80 | $7.84 | $6.14 | 241,312 |
| 2019-01-28 | $7.70 | $7.76 | $7.69 | $7.75 | $6.07 | 250,956 |
| 2019-01-25 | $7.75 | $7.79 | $7.73 | $7.77 | $6.09 | 210,028 |
| 2019-01-24 | $7.64 | $7.71 | $7.63 | $7.69 | $6.02 | 204,186 |
| 2019-01-23 | $7.69 | $7.69 | $7.59 | $7.65 | $5.99 | 282,183 |
| 2019-01-22 | $7.74 | $7.75 | $7.62 | $7.66 | $6.00 | 344,564 |
| 2019-01-18 | $7.72 | $7.81 | $7.67 | $7.74 | $6.06 | 632,119 |
| 2019-01-17 | $7.63 | $7.74 | $7.60 | $7.67 | $6.01 | 292,110 |
| 2019-01-16 | $7.62 | $7.68 | $7.62 | $7.65 | $5.99 | 367,294 |
| 2019-01-15 | $7.70 | $7.70 | $7.59 | $7.66 | $6.00 | 442,580 |
| 2019-01-14 | $7.59 | $7.62 | $7.54 | $7.60 | $5.95 | 320,657 |
| 2019-01-11 | $7.66 | $7.75 | $7.64 | $7.67 | $5.97 | 258,752 |
| 2019-01-10 | $7.63 | $7.68 | $7.61 | $7.68 | $5.98 | 227,419 |
| 2019-01-09 | $7.64 | $7.72 | $7.62 | $7.68 | $5.98 | 194,959 |
| 2019-01-08 | $7.49 | $7.61 | $7.49 | $7.61 | $5.92 | 622,088 |
| 2019-01-07 | $7.34 | $7.53 | $7.32 | $7.49 | $5.83 | 430,010 |
| 2019-01-04 | $7.26 | $7.32 | $7.22 | $7.28 | $5.66 | 389,949 |
| 2019-01-03 | $7.21 | $7.29 | $7.09 | $7.16 | $5.57 | 361,106 |
| 2019-01-02 | $7.01 | $7.27 | $6.98 | $7.27 | $5.66 | 257,872 |
| 2018-12-31 | $7.24 | $7.34 | $7.03 | $7.06 | $5.49 | 807,946 |
| 2018-12-28 | $7.06 | $7.17 | $7.00 | $7.08 | $5.51 | 944,437 |
| 2018-12-27 | $6.95 | $7.04 | $6.85 | $7.04 | $5.48 | 849,027 |
| 2018-12-26 | $6.72 | $7.00 | $6.70 | $6.99 | $5.44 | 923,251 |
| 2018-12-24 | $6.73 | $6.77 | $6.65 | $6.71 | $5.22 | 592,704 |
| 2018-12-21 | $6.83 | $6.85 | $6.70 | $6.71 | $5.22 | 867,557 |
| 2018-12-20 | $6.96 | $7.04 | $6.75 | $6.81 | $5.30 | 874,923 |
| 2018-12-19 | $7.03 | $7.17 | $6.98 | $7.02 | $5.46 | 794,598 |
| 2018-12-18 | $7.10 | $7.16 | $7.03 | $7.04 | $5.48 | 752,309 |
| 2018-12-17 | $7.36 | $7.37 | $7.08 | $7.10 | $5.52 | 542,612 |
| 2018-12-14 | $7.39 | $7.42 | $7.33 | $7.33 | $5.70 | 385,466 |
| 2018-12-13 | $7.49 | $7.52 | $7.40 | $7.45 | $5.76 | 392,295 |
| 2018-12-12 | $7.48 | $7.59 | $7.45 | $7.46 | $5.76 | 497,952 |
| 2018-12-11 | $7.42 | $7.50 | $7.38 | $7.38 | $5.70 | 450,223 |
| 2018-12-10 | $7.54 | $7.59 | $7.37 | $7.40 | $5.72 | 422,617 |
| 2018-12-07 | $7.65 | $7.72 | $7.53 | $7.55 | $5.83 | 373,091 |
| 2018-12-06 | $7.64 | $7.68 | $7.53 | $7.61 | $5.88 | 441,222 |
| 2018-12-04 | $7.86 | $7.90 | $7.74 | $7.75 | $5.99 | 439,918 |
| 2018-12-03 | $7.91 | $7.92 | $7.82 | $7.87 | $6.08 | 354,760 |
| 2018-11-30 | $7.69 | $7.75 | $7.62 | $7.72 | $5.97 | 475,678 |
| 2018-11-29 | $7.60 | $7.70 | $7.59 | $7.68 | $5.93 | 455,476 |
| 2018-11-28 | $7.60 | $7.62 | $7.49 | $7.57 | $5.85 | 1,630,823 |
| 2018-11-27 | $7.65 | $7.67 | $7.57 | $7.57 | $5.85 | 304,899 |
| 2018-11-26 | $7.67 | $7.76 | $7.65 | $7.67 | $5.93 | 329,575 |
| 2018-11-23 | $7.74 | $7.76 | $7.63 | $7.64 | $5.90 | 184,917 |
| 2018-11-21 | $7.79 | $7.88 | $7.79 | $7.82 | $6.04 | 203,531 |
| 2018-11-20 | $7.83 | $7.85 | $7.72 | $7.73 | $5.97 | 331,659 |
| 2018-11-19 | $8.00 | $8.04 | $7.89 | $7.90 | $6.10 | 285,820 |
| 2018-11-16 | $7.90 | $8.04 | $7.89 | $8.01 | $6.19 | 246,953 |
| 2018-11-15 | $7.85 | $7.92 | $7.83 | $7.90 | $6.10 | 293,186 |
| 2018-11-14 | $7.92 | $7.94 | $7.81 | $7.86 | $6.07 | 221,297 |
| 2018-11-13 | $8.02 | $8.04 | $7.92 | $7.92 | $6.08 | 256,123 |
| 2018-11-12 | $8.06 | $8.06 | $8.01 | $8.02 | $6.16 | 125,629 |
| 2018-11-09 | $8.18 | $8.18 | $8.02 | $8.06 | $6.19 | 379,586 |
| 2018-11-08 | $8.29 | $8.31 | $8.22 | $8.22 | $6.31 | 194,719 |
| 2018-11-07 | $8.25 | $8.29 | $8.22 | $8.27 | $6.35 | 227,952 |
| 2018-11-06 | $8.12 | $8.20 | $8.12 | $8.17 | $6.27 | 187,262 |
| 2018-11-05 | $8.09 | $8.18 | $8.09 | $8.12 | $6.23 | 203,626 |
| 2018-11-02 | $8.07 | $8.15 | $8.07 | $8.09 | $6.21 | 216,561 |
| 2018-11-01 | $7.92 | $8.05 | $7.92 | $8.04 | $6.17 | 270,122 |
| 2018-10-31 | $7.82 | $7.96 | $7.82 | $7.93 | $6.09 | 341,896 |
| 2018-10-30 | $7.65 | $7.81 | $7.64 | $7.80 | $5.99 | 390,861 |
| 2018-10-29 | $7.91 | $7.97 | $7.68 | $7.71 | $5.92 | 399,631 |
| 2018-10-26 | $7.78 | $7.92 | $7.69 | $7.83 | $6.01 | 464,189 |
| 2018-10-25 | $7.98 | $8.04 | $7.94 | $7.95 | $6.10 | 811,693 |
| 2018-10-24 | $8.29 | $8.29 | $7.94 | $7.95 | $6.10 | 380,006 |
| 2018-10-23 | $8.35 | $8.35 | $8.17 | $8.26 | $6.34 | 269,879 |
| 2018-10-22 | $8.48 | $8.50 | $8.38 | $8.43 | $6.47 | 281,095 |
| 2018-10-19 | $8.54 | $8.59 | $8.47 | $8.48 | $6.51 | 179,582 |
| 2018-10-18 | $8.51 | $8.59 | $8.48 | $8.53 | $6.55 | 364,043 |
| 2018-10-17 | $8.59 | $8.62 | $8.53 | $8.55 | $6.56 | 287,757 |
| 2018-10-16 | $8.47 | $8.61 | $8.45 | $8.61 | $6.61 | 199,724 |
| 2018-10-15 | $8.42 | $8.48 | $8.39 | $8.47 | $6.50 | 190,503 |
| 2018-10-12 | $8.43 | $8.46 | $8.31 | $8.37 | $6.43 | 215,638 |
| 2018-10-11 | $8.59 | $8.60 | $8.37 | $8.38 | $6.39 | 449,171 |
| 2018-10-10 | $8.83 | $8.85 | $8.59 | $8.60 | $6.56 | 247,590 |
| 2018-10-09 | $8.90 | $8.92 | $8.80 | $8.87 | $6.77 | 159,016 |
| 2018-10-08 | $8.77 | $8.84 | $8.77 | $8.82 | $6.73 | 135,712 |
| 2018-10-05 | $9.00 | $9.05 | $8.79 | $8.81 | $6.72 | 313,390 |
| 2018-10-04 | $9.06 | $9.08 | $8.96 | $9.00 | $6.87 | 194,564 |
| 2018-10-03 | $9.10 | $9.13 | $9.06 | $9.08 | $6.93 | 205,194 |
| 2018-10-02 | $9.06 | $9.15 | $9.05 | $9.08 | $6.93 | 636,682 |
| 2018-10-01 | $9.12 | $9.12 | $9.05 | $9.10 | $6.94 | 272,073 |
| 2018-09-28 | $9.03 | $9.09 | $9.02 | $9.07 | $6.92 | 159,210 |
| 2018-09-27 | $9.06 | $9.06 | $9.02 | $9.06 | $6.91 | 131,980 |
| 2018-09-26 | $9.14 | $9.14 | $9.06 | $9.08 | $6.93 | 147,199 |
| 2018-09-25 | $9.14 | $9.19 | $9.11 | $9.14 | $6.97 | 166,946 |
| 2018-09-24 | $9.17 | $9.18 | $9.07 | $9.09 | $6.94 | 212,052 |
| 2018-09-21 | $9.07 | $9.15 | $9.07 | $9.15 | $6.98 | 129,892 |
| 2018-09-20 | $9.03 | $9.11 | $9.03 | $9.05 | $6.90 | 215,685 |
| 2018-09-19 | $8.92 | $9.05 | $8.92 | $9.01 | $6.87 | 264,393 |
| 2018-09-18 | $8.88 | $8.97 | $8.85 | $8.87 | $6.77 | 338,494 |
| 2018-09-17 | $8.80 | $8.86 | $8.79 | $8.84 | $6.74 | 198,674 |
| 2018-09-14 | $8.75 | $8.85 | $8.75 | $8.78 | $6.70 | 101,129 |
| 2018-09-13 | $8.79 | $8.85 | $8.77 | $8.78 | $6.70 | 126,515 |
| 2018-09-12 | $8.74 | $8.81 | $8.74 | $8.78 | $6.66 | 160,822 |
| 2018-09-11 | $8.66 | $8.74 | $8.65 | $8.71 | $6.61 | 211,333 |
| 2018-09-10 | $8.73 | $8.77 | $8.68 | $8.68 | $6.58 | 186,754 |
| 2018-09-07 | $8.73 | $8.78 | $8.68 | $8.69 | $6.59 | 315,372 |
| 2018-09-06 | $8.84 | $8.87 | $8.76 | $8.77 | $6.65 | 445,924 |
| 2018-09-05 | $8.85 | $8.87 | $8.79 | $8.84 | $6.70 | 271,089 |
| 2018-09-04 | $8.97 | $8.97 | $8.85 | $8.87 | $6.73 | 194,846 |
| 2018-08-31 | $9.05 | $9.07 | $8.98 | $8.99 | $6.82 | 351,536 |
| 2018-08-30 | $9.06 | $9.10 | $9.04 | $9.08 | $6.89 | 391,041 |
| 2018-08-29 | $9.05 | $9.13 | $9.03 | $9.11 | $6.91 | 268,394 |
| 2018-08-28 | $8.99 | $9.03 | $8.97 | $9.00 | $6.83 | 315,581 |
| 2018-08-27 | $8.90 | $8.96 | $8.89 | $8.95 | $6.79 | 336,829 |
| 2018-08-24 | $8.89 | $8.90 | $8.88 | $8.90 | $6.75 | 202,754 |
| 2018-08-23 | $8.87 | $8.87 | $8.81 | $8.83 | $6.70 | 186,947 |
| 2018-08-22 | $8.85 | $8.89 | $8.84 | $8.86 | $6.72 | 233,733 |
| 2018-08-21 | $8.80 | $8.84 | $8.78 | $8.84 | $6.70 | 349,221 |
| 2018-08-20 | $8.69 | $8.76 | $8.67 | $8.75 | $6.64 | 310,849 |
| 2018-08-17 | $8.61 | $8.67 | $8.60 | $8.64 | $6.55 | 381,620 |
| 2018-08-16 | $8.62 | $8.66 | $8.61 | $8.63 | $6.55 | 324,459 |
| 2018-08-15 | $8.80 | $8.80 | $8.57 | $8.61 | $6.53 | 402,815 |
| 2018-08-14 | $8.88 | $8.89 | $8.83 | $8.86 | $6.72 | 382,353 |
| 2018-08-13 | $9.01 | $9.02 | $8.86 | $8.89 | $6.70 | 383,074 |
| 2018-08-10 | $9.02 | $9.06 | $8.98 | $9.02 | $6.80 | 174,548 |
| 2018-08-09 | $9.12 | $9.14 | $9.06 | $9.06 | $6.83 | 233,540 |
| 2018-08-08 | $9.09 | $9.13 | $9.06 | $9.13 | $6.88 | 237,209 |
| 2018-08-07 | $9.15 | $9.18 | $9.07 | $9.09 | $6.85 | 176,987 |
| 2018-08-06 | $9.06 | $9.09 | $9.03 | $9.08 | $6.85 | 248,220 |
| 2018-08-03 | $9.03 | $9.06 | $8.99 | $9.03 | $6.81 | 176,685 |
| 2018-08-02 | $9.02 | $9.10 | $8.98 | $9.02 | $6.80 | 217,059 |
| 2018-08-01 | $9.11 | $9.14 | $9.07 | $9.13 | $6.88 | 169,190 |
| 2018-07-31 | $9.13 | $9.15 | $9.11 | $9.13 | $6.88 | 263,615 |
| 2018-07-30 | $9.14 | $9.14 | $9.09 | $9.10 | $6.86 | 146,472 |
| 2018-07-27 | $9.08 | $9.13 | $9.05 | $9.12 | $6.88 | 216,234 |
| 2018-07-26 | $9.02 | $9.10 | $9.02 | $9.10 | $6.86 | 238,781 |
| 2018-07-25 | $9.04 | $9.07 | $9.01 | $9.07 | $6.84 | 283,082 |
| 2018-07-24 | $9.01 | $9.07 | $8.98 | $9.03 | $6.81 | 258,036 |
| 2018-07-23 | $8.97 | $8.98 | $8.94 | $8.96 | $6.76 | 319,777 |
| 2018-07-20 | $8.95 | $8.98 | $8.93 | $8.98 | $6.77 | 290,868 |
| 2018-07-19 | $9.04 | $9.07 | $8.96 | $8.96 | $6.76 | 411,859 |
| 2018-07-18 | $9.00 | $9.10 | $8.98 | $9.09 | $6.85 | 166,472 |
| 2018-07-17 | $8.98 | $9.06 | $8.98 | $9.02 | $6.80 | 196,618 |
| 2018-07-16 | $9.09 | $9.11 | $9.01 | $9.01 | $6.79 | 334,673 |
| 2018-07-13 | $9.15 | $9.17 | $9.10 | $9.11 | $6.87 | 170,654 |
| 2018-07-12 | $9.22 | $9.25 | $9.17 | $9.17 | $6.88 | 167,976 |
| 2018-07-11 | $9.25 | $9.28 | $9.17 | $9.20 | $6.90 | 191,518 |
| 2018-07-10 | $9.37 | $9.40 | $9.32 | $9.32 | $6.99 | 159,261 |
| 2018-07-09 | $9.19 | $9.35 | $9.19 | $9.31 | $6.98 | 298,034 |
| 2018-07-06 | $9.15 | $9.18 | $9.13 | $9.15 | $6.86 | 403,828 |
| 2018-07-05 | $9.32 | $9.36 | $9.12 | $9.12 | $6.84 | 295,512 |
| 2018-07-03 | $9.23 | $9.28 | $9.20 | $9.25 | $6.94 | 193,589 |
| 2018-07-02 | $9.19 | $9.20 | $9.14 | $9.14 | $6.85 | 237,687 |
| 2018-06-29 | $9.23 | $9.32 | $9.23 | $9.29 | $6.97 | 226,297 |
| 2018-06-28 | $9.25 | $9.26 | $9.16 | $9.17 | $6.88 | 258,909 |
| 2018-06-27 | $9.24 | $9.33 | $9.22 | $9.25 | $6.94 | 193,477 |
| 2018-06-26 | $9.15 | $9.24 | $9.14 | $9.20 | $6.90 | 245,966 |
| 2018-06-25 | $9.29 | $9.29 | $9.11 | $9.15 | $6.86 | 234,964 |
| 2018-06-22 | $9.18 | $9.34 | $9.18 | $9.29 | $6.97 | 207,873 |
| 2018-06-21 | $9.18 | $9.19 | $9.08 | $9.11 | $6.83 | 283,577 |
| 2018-06-20 | $9.26 | $9.28 | $9.20 | $9.21 | $6.91 | 225,206 |
| 2018-06-19 | $9.32 | $9.32 | $9.20 | $9.23 | $6.92 | 356,858 |
| 2018-06-18 | $9.36 | $9.41 | $9.33 | $9.36 | $7.02 | 253,859 |
| 2018-06-15 | $9.54 | $9.55 | $9.35 | $9.36 | $7.02 | 210,020 |
| 2018-06-14 | $9.60 | $9.65 | $9.55 | $9.57 | $7.18 | 168,749 |
| 2018-06-13 | $9.60 | $9.66 | $9.54 | $9.62 | $7.17 | 250,021 |
| 2018-06-12 | $9.63 | $9.63 | $9.58 | $9.61 | $7.17 | 221,330 |
| 2018-06-11 | $9.58 | $9.67 | $9.57 | $9.64 | $7.19 | 212,612 |
| 2018-06-08 | $9.66 | $9.66 | $9.56 | $9.57 | $7.14 | 200,882 |
| 2018-06-07 | $9.61 | $9.71 | $9.61 | $9.69 | $7.23 | 230,204 |
| 2018-06-06 | $9.56 | $9.61 | $9.51 | $9.59 | $7.15 | 261,227 |
| 2018-06-05 | $9.45 | $9.53 | $9.45 | $9.53 | $7.11 | 211,113 |
| 2018-06-04 | $9.64 | $9.70 | $9.46 | $9.46 | $7.06 | 265,152 |
| 2018-06-01 | $9.55 | $9.61 | $9.53 | $9.58 | $7.14 | 206,377 |
| 2018-05-31 | $9.51 | $9.55 | $9.45 | $9.54 | $7.12 | 286,057 |
| 2018-05-30 | $9.44 | $9.51 | $9.41 | $9.51 | $7.09 | 179,011 |
| 2018-05-29 | $9.44 | $9.49 | $9.34 | $9.38 | $7.00 | 277,530 |
| 2018-05-25 | $9.60 | $9.61 | $9.44 | $9.45 | $7.05 | 261,957 |
| 2018-05-24 | $9.72 | $9.73 | $9.61 | $9.63 | $7.18 | 185,250 |
| 2018-05-23 | $9.78 | $9.80 | $9.70 | $9.73 | $7.26 | 259,053 |
| 2018-05-22 | $9.86 | $9.89 | $9.82 | $9.83 | $7.33 | 220,419 |
| 2018-05-21 | $9.91 | $9.95 | $9.85 | $9.86 | $7.35 | 217,727 |
| 2018-05-18 | $9.87 | $9.90 | $9.86 | $9.87 | $7.36 | 293,074 |
| 2018-05-17 | $9.85 | $9.92 | $9.83 | $9.89 | $7.38 | 328,849 |
| 2018-05-16 | $9.82 | $9.87 | $9.82 | $9.85 | $7.35 | 214,222 |
| 2018-05-15 | $9.78 | $9.81 | $9.77 | $9.79 | $7.30 | 215,354 |
| 2018-05-14 | $9.80 | $9.83 | $9.79 | $9.82 | $7.32 | 189,070 |
| 2018-05-11 | $9.80 | $9.85 | $9.79 | $9.81 | $7.28 | 194,379 |
| 2018-05-10 | $9.70 | $9.81 | $9.70 | $9.78 | $7.26 | 292,166 |
| 2018-05-09 | $9.66 | $9.70 | $9.66 | $9.68 | $7.18 | 316,426 |
| 2018-05-08 | $9.61 | $9.64 | $9.56 | $9.63 | $7.14 | 259,456 |
| 2018-05-07 | $9.61 | $9.68 | $9.56 | $9.57 | $7.10 | 260,401 |
| 2018-05-04 | $9.50 | $9.60 | $9.50 | $9.57 | $7.10 | 216,608 |
| 2018-05-03 | $9.50 | $9.53 | $9.43 | $9.50 | $7.05 | 176,909 |
| 2018-05-02 | $9.53 | $9.54 | $9.49 | $9.49 | $7.04 | 184,464 |
| 2018-05-01 | $9.51 | $9.51 | $9.43 | $9.50 | $7.05 | 180,384 |
| 2018-04-30 | $9.55 | $9.61 | $9.52 | $9.54 | $7.08 | 270,723 |
| 2018-04-27 | $9.55 | $9.56 | $9.51 | $9.56 | $7.09 | 115,482 |
| 2018-04-26 | $9.56 | $9.58 | $9.51 | $9.56 | $7.09 | 180,449 |
| 2018-04-25 | $9.47 | $9.53 | $9.43 | $9.52 | $7.06 | 199,863 |
| 2018-04-24 | $9.55 | $9.60 | $9.45 | $9.48 | $7.03 | 304,784 |
| 2018-04-23 | $9.55 | $9.55 | $9.50 | $9.54 | $7.08 | 215,438 |
| 2018-04-20 | $9.60 | $9.61 | $9.54 | $9.57 | $7.10 | 227,827 |
| 2018-04-19 | $9.64 | $9.67 | $9.59 | $9.61 | $7.13 | 283,478 |
| 2018-04-18 | $9.45 | $9.64 | $9.44 | $9.58 | $7.11 | 960,275 |
| 2018-04-17 | $9.40 | $9.44 | $9.38 | $9.41 | $6.98 | 316,295 |
| 2018-04-16 | $9.42 | $9.45 | $9.38 | $9.40 | $6.97 | 205,193 |
| 2018-04-13 | $9.37 | $9.39 | $9.34 | $9.37 | $6.95 | 266,477 |
| 2018-04-12 | $9.38 | $9.39 | $9.30 | $9.39 | $6.93 | 399,462 |
| 2018-04-11 | $9.28 | $9.31 | $9.25 | $9.29 | $6.85 | 476,404 |
| 2018-04-10 | $9.23 | $9.33 | $9.20 | $9.25 | $6.83 | 426,763 |
| 2018-04-09 | $9.20 | $9.22 | $9.13 | $9.17 | $6.77 | 362,431 |
| 2018-04-06 | $9.09 | $9.19 | $9.02 | $9.12 | $6.73 | 762,447 |
| 2018-04-05 | $8.98 | $8.99 | $8.92 | $8.99 | $6.63 | 228,792 |
| 2018-04-04 | $8.78 | $8.91 | $8.71 | $8.91 | $6.57 | 177,714 |
| 2018-04-03 | $8.73 | $8.88 | $8.73 | $8.88 | $6.55 | 240,215 |
| 2018-04-02 | $8.85 | $8.86 | $8.69 | $8.73 | $6.44 | 352,815 |
| 2018-03-29 | $8.73 | $8.89 | $8.73 | $8.88 | $6.55 | 363,872 |
| 2018-03-28 | $8.78 | $8.81 | $8.69 | $8.71 | $6.43 | 368,989 |
| 2018-03-27 | $8.92 | $9.01 | $8.71 | $8.76 | $6.46 | 342,815 |
| 2018-03-26 | $8.90 | $8.97 | $8.83 | $8.90 | $6.57 | 263,796 |
| 2018-03-23 | $8.96 | $9.03 | $8.81 | $8.81 | $6.50 | 286,807 |
| 2018-03-22 | $9.00 | $9.02 | $8.91 | $8.96 | $6.61 | 212,732 |
| 2018-03-21 | $8.95 | $9.13 | $8.92 | $9.04 | $6.67 | 452,850 |
| 2018-03-20 | $8.96 | $9.00 | $8.94 | $8.96 | $6.61 | 156,389 |
| 2018-03-19 | $9.02 | $9.02 | $8.90 | $8.92 | $6.58 | 196,223 |
| 2018-03-16 | $8.98 | $9.10 | $8.95 | $9.10 | $6.71 | 338,474 |
| 2018-03-15 | $9.06 | $9.13 | $8.97 | $8.97 | $6.62 | 298,521 |
| 2018-03-14 | $9.23 | $9.24 | $9.05 | $9.06 | $6.68 | 172,909 |
| 2018-03-13 | $9.28 | $9.33 | $9.21 | $9.21 | $6.76 | 173,875 |
| 2018-03-12 | $9.13 | $9.29 | $9.13 | $9.26 | $6.79 | 250,500 |
| 2018-03-09 | $9.08 | $9.17 | $9.08 | $9.12 | $6.69 | 211,866 |
| 2018-03-08 | $9.04 | $9.10 | $9.00 | $9.06 | $6.65 | 257,637 |
| 2018-03-07 | $9.10 | $9.20 | $8.99 | $9.03 | $6.63 | 666,231 |
| 2018-03-06 | $9.23 | $9.24 | $9.13 | $9.14 | $6.71 | 325,229 |
| 2018-03-05 | $9.12 | $9.20 | $9.09 | $9.18 | $6.74 | 225,480 |
| 2018-03-02 | $9.20 | $9.22 | $9.06 | $9.12 | $6.69 | 400,741 |
| 2018-03-01 | $9.44 | $9.47 | $9.15 | $9.25 | $6.79 | 824,196 |
| 2018-02-28 | $9.54 | $9.58 | $9.36 | $9.49 | $6.96 | 720,896 |
| 2018-02-27 | $9.64 | $9.64 | $9.52 | $9.57 | $7.02 | 252,811 |
| 2018-02-26 | $9.53 | $9.64 | $9.53 | $9.63 | $7.07 | 316,273 |
| 2018-02-23 | $9.54 | $9.59 | $9.49 | $9.51 | $6.98 | 333,000 |
| 2018-02-22 | $9.47 | $9.51 | $9.43 | $9.49 | $6.96 | 302,860 |
| 2018-02-21 | $9.49 | $9.54 | $9.38 | $9.42 | $6.91 | 291,668 |
| 2018-02-20 | $9.55 | $9.55 | $9.44 | $9.47 | $6.95 | 220,520 |
| 2018-02-16 | $9.50 | $9.56 | $9.47 | $9.53 | $6.99 | 308,316 |
| 2018-02-15 | $9.47 | $9.52 | $9.38 | $9.50 | $6.97 | 282,822 |
| 2018-02-14 | $9.32 | $9.39 | $9.31 | $9.37 | $6.87 | 378,356 |
| 2018-02-13 | $9.35 | $9.43 | $9.27 | $9.39 | $6.85 | 233,451 |
| 2018-02-12 | $9.47 | $9.47 | $9.34 | $9.38 | $6.84 | 341,039 |
| 2018-02-09 | $9.24 | $9.49 | $9.00 | $9.40 | $6.86 | 666,009 |
| 2018-02-08 | $9.46 | $9.51 | $9.18 | $9.18 | $6.70 | 357,070 |
| 2018-02-07 | $9.37 | $9.53 | $9.37 | $9.45 | $6.90 | 339,901 |
| 2018-02-06 | $9.06 | $9.42 | $9.04 | $9.37 | $6.84 | 627,339 |
| 2018-02-05 | $9.69 | $9.71 | $9.22 | $9.35 | $6.82 | 595,118 |
| 2018-02-02 | $9.78 | $9.82 | $9.53 | $9.72 | $7.09 | 855,938 |
| 2018-02-01 | $9.97 | $9.97 | $9.80 | $9.81 | $7.16 | 272,785 |
| 2018-01-31 | $9.99 | $10.02 | $9.86 | $9.93 | $7.25 | 522,037 |
| 2018-01-30 | $10.11 | $10.11 | $9.75 | $9.95 | $7.26 | 867,084 |
| 2018-01-29 | $10.06 | $10.16 | $10.06 | $10.15 | $7.41 | 388,918 |
| 2018-01-26 | $10.05 | $10.16 | $10.03 | $10.15 | $7.41 | 381,380 |
| 2018-01-25 | $10.12 | $10.19 | $9.91 | $9.97 | $7.27 | 872,087 |
| 2018-01-24 | $10.15 | $10.22 | $10.08 | $10.09 | $7.36 | 796,710 |
| 2018-01-23 | $10.21 | $10.21 | $10.11 | $10.12 | $7.38 | 476,820 |
| 2018-01-22 | $10.12 | $10.22 | $10.11 | $10.21 | $7.45 | 612,110 |
| 2018-01-19 | $10.11 | $10.13 | $10.08 | $10.11 | $7.38 | 381,453 |
| 2018-01-18 | $10.33 | $10.33 | $10.11 | $10.11 | $7.38 | 442,484 |
| 2018-01-17 | $10.27 | $10.35 | $10.07 | $10.31 | $7.52 | 861,622 |
| 2018-01-16 | $10.48 | $10.50 | $10.23 | $10.23 | $7.46 | 490,319 |
| 2018-01-12 | $10.25 | $10.39 | $10.25 | $10.30 | $7.52 | 802,926 |
| 2018-01-11 | $10.20 | $10.33 | $10.18 | $10.29 | $7.47 | 923,345 |
| 2018-01-10 | $10.06 | $10.18 | $10.03 | $10.15 | $7.37 | 712,196 |
| 2018-01-09 | $10.06 | $10.09 | $10.02 | $10.02 | $7.27 | 437,567 |
| 2018-01-08 | $10.10 | $10.10 | $9.99 | $10.03 | $7.28 | 518,543 |
| 2018-01-05 | $9.93 | $10.15 | $9.93 | $10.06 | $7.30 | 513,961 |
| 2018-01-04 | $9.91 | $10.01 | $9.90 | $9.96 | $7.23 | 524,661 |
| 2018-01-03 | $9.92 | $9.96 | $9.88 | $9.91 | $7.19 | 557,607 |
| 2018-01-02 | $9.84 | $9.95 | $9.80 | $9.92 | $7.20 | 431,822 |
| 2017-12-29 | $9.67 | $9.82 | $9.64 | $9.77 | $7.09 | 498,747 |
| 2017-12-28 | $9.63 | $9.64 | $9.57 | $9.62 | $6.98 | 351,764 |
| 2017-12-27 | $9.60 | $9.64 | $9.59 | $9.61 | $6.98 | 314,350 |
| 2017-12-26 | $9.56 | $9.61 | $9.55 | $9.58 | $6.96 | 251,960 |
| 2017-12-22 | $9.50 | $9.67 | $9.49 | $9.55 | $6.93 | 671,583 |
| 2017-12-21 | $9.36 | $9.49 | $9.36 | $9.49 | $6.89 | 360,142 |
| 2017-12-20 | $9.24 | $9.34 | $9.19 | $9.34 | $6.78 | 384,192 |
| 2017-12-19 | $9.29 | $9.32 | $9.16 | $9.17 | $6.66 | 361,086 |
| 2017-12-18 | $9.20 | $9.29 | $9.20 | $9.27 | $6.73 | 314,218 |
| 2017-12-15 | $9.12 | $9.38 | $9.06 | $9.27 | $6.73 | 563,103 |
| 2017-12-14 | $9.07 | $9.16 | $9.06 | $9.16 | $6.61 | 301,697 |
| 2017-12-13 | $8.93 | $9.06 | $8.93 | $9.04 | $6.53 | 293,147 |
| 2017-12-12 | $8.93 | $9.00 | $8.92 | $8.94 | $6.45 | 271,334 |
| 2017-12-11 | $8.93 | $8.96 | $8.88 | $8.96 | $6.47 | 149,368 |
| 2017-12-08 | $8.86 | $8.92 | $8.85 | $8.92 | $6.44 | 149,237 |
| 2017-12-07 | $8.88 | $8.89 | $8.81 | $8.82 | $6.37 | 300,846 |
| 2017-12-06 | $9.00 | $9.09 | $8.91 | $8.91 | $6.43 | 265,931 |
| 2017-12-05 | $9.06 | $9.06 | $9.01 | $9.02 | $6.51 | 187,792 |
| 2017-12-04 | $9.01 | $9.10 | $9.01 | $9.05 | $6.53 | 164,228 |
| 2017-12-01 | $8.94 | $9.05 | $8.90 | $9.03 | $6.52 | 240,964 |
| 2017-11-30 | $8.95 | $9.02 | $8.92 | $8.95 | $6.46 | 238,446 |
| 2017-11-29 | $8.93 | $8.95 | $8.88 | $8.93 | $6.45 | 209,006 |
| 2017-11-28 | $8.84 | $8.96 | $8.83 | $8.94 | $6.45 | 241,379 |
| 2017-11-27 | $8.98 | $8.98 | $8.85 | $8.85 | $6.39 | 200,643 |
| 2017-11-24 | $9.00 | $9.04 | $8.95 | $9.04 | $6.53 | 90,876 |
| 2017-11-22 | $8.86 | $8.96 | $8.86 | $8.96 | $6.47 | 168,027 |
| 2017-11-21 | $8.79 | $8.86 | $8.79 | $8.81 | $6.36 | 175,040 |
| 2017-11-20 | $8.73 | $8.77 | $8.73 | $8.75 | $6.32 | 162,834 |
| 2017-11-17 | $8.73 | $8.81 | $8.73 | $8.77 | $6.33 | 180,223 |
| 2017-11-16 | $8.72 | $8.78 | $8.70 | $8.75 | $6.32 | 222,197 |
| 2017-11-15 | $8.80 | $8.80 | $8.63 | $8.70 | $6.28 | 630,085 |
| 2017-11-14 | $8.90 | $8.91 | $8.84 | $8.85 | $6.39 | 164,756 |
| 2017-11-13 | $8.90 | $9.00 | $8.90 | $8.96 | $6.43 | 166,364 |
| 2017-11-10 | $8.98 | $9.02 | $8.94 | $8.94 | $6.42 | 157,904 |
| 2017-11-09 | $9.06 | $9.07 | $8.98 | $9.01 | $6.47 | 193,665 |
| 2017-11-08 | $9.10 | $9.14 | $9.07 | $9.07 | $6.51 | 182,397 |
| 2017-11-07 | $9.08 | $9.16 | $9.07 | $9.11 | $6.54 | 240,290 |
| 2017-11-06 | $9.03 | $9.09 | $9.00 | $9.08 | $6.52 | 166,546 |
| 2017-11-03 | $8.98 | $9.05 | $8.93 | $9.03 | $6.48 | 207,167 |
| 2017-11-02 | $8.97 | $9.04 | $8.97 | $9.00 | $6.46 | 103,694 |
| 2017-11-01 | $8.92 | $9.05 | $8.90 | $9.02 | $6.47 | 270,254 |
| 2017-10-31 | $8.86 | $8.92 | $8.83 | $8.92 | $6.40 | 195,049 |
| 2017-10-30 | $8.75 | $8.84 | $8.75 | $8.84 | $6.35 | 177,452 |
| 2017-10-27 | $8.75 | $8.79 | $8.71 | $8.78 | $6.30 | 220,842 |
| 2017-10-26 | $8.79 | $8.82 | $8.72 | $8.72 | $6.26 | 183,016 |
| 2017-10-25 | $8.87 | $8.95 | $8.80 | $8.80 | $6.32 | 368,282 |
| 2017-10-24 | $8.85 | $8.93 | $8.84 | $8.93 | $6.41 | 181,491 |
| 2017-10-23 | $8.87 | $8.90 | $8.85 | $8.85 | $6.35 | 190,979 |
| 2017-10-20 | $8.89 | $8.93 | $8.86 | $8.87 | $6.37 | 145,313 |
| 2017-10-19 | $8.85 | $8.91 | $8.84 | $8.90 | $6.39 | 153,416 |
| 2017-10-18 | $8.96 | $8.96 | $8.84 | $8.89 | $6.38 | 258,415 |
| 2017-10-17 | $8.93 | $9.00 | $8.90 | $8.99 | $6.45 | 214,601 |
| 2017-10-16 | $8.89 | $8.99 | $8.89 | $8.97 | $6.44 | 160,633 |
| 2017-10-13 | $8.91 | $8.94 | $8.89 | $8.91 | $6.40 | 146,537 |
| 2017-10-12 | $8.92 | $8.92 | $8.85 | $8.90 | $6.35 | 286,133 |
| 2017-10-11 | $8.90 | $8.95 | $8.90 | $8.94 | $6.38 | 151,143 |
| 2017-10-10 | $8.87 | $8.91 | $8.86 | $8.88 | $6.34 | 382,162 |
| 2017-10-09 | $8.99 | $8.99 | $8.85 | $8.86 | $6.32 | 323,806 |
| 2017-10-06 | $8.97 | $8.98 | $8.94 | $8.96 | $6.39 | 168,993 |
| 2017-10-05 | $8.96 | $9.03 | $8.95 | $8.96 | $6.39 | 196,333 |
| 2017-10-04 | $9.00 | $9.00 | $8.94 | $8.95 | $6.39 | 193,789 |
| 2017-10-03 | $8.98 | $9.00 | $8.94 | $8.98 | $6.41 | 201,590 |
| 2017-10-02 | $8.87 | $8.99 | $8.87 | $8.97 | $6.40 | 394,307 |
| 2017-09-29 | $8.91 | $8.92 | $8.86 | $8.89 | $6.34 | 311,185 |
| 2017-09-28 | $8.92 | $8.92 | $8.83 | $8.88 | $6.34 | 267,761 |
| 2017-09-27 | $8.89 | $8.95 | $8.85 | $8.90 | $6.35 | 180,764 |
| 2017-09-26 | $8.89 | $8.93 | $8.86 | $8.87 | $6.33 | 302,815 |
| 2017-09-25 | $8.81 | $8.95 | $8.81 | $8.93 | $6.37 | 249,134 |
| 2017-09-22 | $8.85 | $8.89 | $8.81 | $8.81 | $6.29 | 195,522 |
| 2017-09-21 | $8.85 | $8.87 | $8.83 | $8.85 | $6.32 | 250,246 |
| 2017-09-20 | $8.83 | $8.86 | $8.80 | $8.86 | $6.32 | 273,895 |
| 2017-09-19 | $8.88 | $8.90 | $8.84 | $8.86 | $6.32 | 226,589 |
| 2017-09-18 | $8.77 | $8.87 | $8.75 | $8.85 | $6.32 | 233,591 |
| 2017-09-15 | $8.78 | $8.80 | $8.75 | $8.78 | $6.27 | 158,427 |
| 2017-09-14 | $8.68 | $8.80 | $8.68 | $8.78 | $6.27 | 633,853 |
| 2017-09-13 | $8.77 | $8.81 | $8.73 | $8.76 | $6.22 | 192,229 |
| 2017-09-12 | $8.79 | $8.85 | $8.76 | $8.81 | $6.25 | 174,516 |
| 2017-09-11 | $8.78 | $8.80 | $8.75 | $8.76 | $6.22 | 96,266 |
| 2017-09-08 | $8.79 | $8.79 | $8.74 | $8.77 | $6.22 | 151,761 |
| 2017-09-07 | $8.73 | $8.78 | $8.69 | $8.77 | $6.22 | 160,242 |
| 2017-09-06 | $8.71 | $8.77 | $8.68 | $8.69 | $6.17 | 204,425 |
| 2017-09-05 | $8.75 | $8.76 | $8.66 | $8.71 | $6.18 | 259,939 |
| 2017-09-01 | $8.68 | $8.74 | $8.68 | $8.71 | $6.18 | 122,779 |
| 2017-08-31 | $8.63 | $8.69 | $8.58 | $8.66 | $6.14 | 263,428 |
| 2017-08-30 | $8.52 | $8.59 | $8.50 | $8.58 | $6.09 | 255,345 |
| 2017-08-29 | $8.44 | $8.54 | $8.44 | $8.52 | $6.04 | 219,010 |
| 2017-08-28 | $8.57 | $8.59 | $8.47 | $8.50 | $6.03 | 345,008 |
| 2017-08-25 | $8.57 | $8.59 | $8.49 | $8.59 | $6.09 | 288,667 |
| 2017-08-24 | $8.43 | $8.53 | $8.40 | $8.53 | $6.05 | 428,293 |
| 2017-08-23 | $8.26 | $8.40 | $8.26 | $8.39 | $5.95 | 192,398 |
| 2017-08-22 | $8.29 | $8.31 | $8.26 | $8.30 | $5.89 | 219,979 |
| 2017-08-21 | $8.22 | $8.26 | $8.22 | $8.25 | $5.85 | 149,064 |
| 2017-08-18 | $8.21 | $8.27 | $8.21 | $8.25 | $5.85 | 203,253 |
| 2017-08-17 | $8.24 | $8.29 | $8.18 | $8.19 | $5.81 | 191,527 |
| 2017-08-16 | $8.22 | $8.30 | $8.22 | $8.28 | $5.87 | 204,674 |
| 2017-08-15 | $8.24 | $8.33 | $8.17 | $8.20 | $5.82 | 240,002 |
| 2017-08-14 | $8.34 | $8.36 | $8.25 | $8.28 | $5.87 | 185,850 |
| 2017-08-11 | $8.32 | $8.34 | $8.23 | $8.31 | $5.90 | 333,804 |
| 2017-08-10 | $8.58 | $8.58 | $8.36 | $8.44 | $5.95 | 233,446 |
| 2017-08-09 | $8.57 | $8.60 | $8.51 | $8.57 | $6.04 | 143,908 |
| 2017-08-08 | $8.65 | $8.68 | $8.55 | $8.58 | $6.05 | 208,275 |
| 2017-08-07 | $8.60 | $8.66 | $8.57 | $8.66 | $6.11 | 149,566 |
| 2017-08-04 | $8.59 | $8.62 | $8.56 | $8.60 | $6.06 | 195,533 |
| 2017-08-03 | $8.65 | $8.69 | $8.54 | $8.57 | $6.04 | 194,738 |
| 2017-08-02 | $8.71 | $8.71 | $8.60 | $8.61 | $6.07 | 295,782 |
| 2017-08-01 | $8.66 | $8.70 | $8.61 | $8.70 | $6.13 | 264,343 |
| 2017-07-31 | $8.62 | $8.73 | $8.47 | $8.63 | $6.09 | 356,838 |
| 2017-07-28 | $8.59 | $8.60 | $8.52 | $8.60 | $6.06 | 153,915 |
| 2017-07-27 | $8.60 | $8.62 | $8.56 | $8.62 | $6.08 | 236,376 |
| 2017-07-26 | $8.52 | $8.62 | $8.47 | $8.61 | $6.07 | 300,795 |
| 2017-07-25 | $8.40 | $8.49 | $8.40 | $8.49 | $5.99 | 218,975 |
| 2017-07-24 | $8.41 | $8.41 | $8.32 | $8.34 | $5.88 | 163,603 |
| 2017-07-21 | $8.36 | $8.41 | $8.34 | $8.39 | $5.92 | 173,522 |
| 2017-07-20 | $8.36 | $8.40 | $8.36 | $8.38 | $5.91 | 31,581 |
| 2017-07-19 | $8.41 | $8.41 | $8.33 | $8.35 | $5.89 | 86,698 |
| 2017-07-18 | $8.40 | $8.41 | $8.31 | $8.38 | $5.91 | 160,971 |
| 2017-07-17 | $8.31 | $8.40 | $8.29 | $8.40 | $5.92 | 225,527 |
| 2017-07-14 | $8.26 | $8.35 | $8.25 | $8.35 | $5.89 | 210,839 |
| 2017-07-13 | $8.24 | $8.25 | $8.20 | $8.24 | $5.81 | 151,226 |
| 2017-07-12 | $8.25 | $8.25 | $8.18 | $8.22 | $5.80 | 318,028 |
| 2017-07-11 | $8.22 | $8.24 | $8.16 | $8.24 | $5.77 | 218,607 |
| 2017-07-10 | $8.18 | $8.20 | $8.15 | $8.20 | $5.75 | 283,427 |
| 2017-07-07 | $8.08 | $8.15 | $8.03 | $8.15 | $5.71 | 277,586 |
| 2017-07-06 | $8.02 | $8.14 | $8.00 | $8.10 | $5.68 | 511,093 |
| 2017-07-05 | $8.17 | $8.19 | $8.03 | $8.06 | $5.65 | 260,203 |
| 2017-07-03 | $8.05 | $8.20 | $8.03 | $8.20 | $5.75 | 122,386 |
| 2017-06-30 | $8.02 | $8.04 | $7.99 | $8.01 | $5.61 | 292,649 |
| 2017-06-29 | $7.96 | $8.02 | $7.94 | $7.94 | $5.56 | 205,766 |
| 2017-06-28 | $7.97 | $8.02 | $7.93 | $7.99 | $5.60 | 260,439 |
| 2017-06-27 | $7.90 | $7.96 | $7.88 | $7.95 | $5.57 | 210,791 |
| 2017-06-26 | $7.95 | $7.95 | $7.86 | $7.86 | $5.51 | 291,330 |
| 2017-06-23 | $7.83 | $7.93 | $7.81 | $7.92 | $5.55 | 258,978 |
| 2017-06-22 | $7.85 | $7.86 | $7.76 | $7.80 | $5.47 | 565,386 |
| 2017-06-21 | $7.86 | $7.89 | $7.82 | $7.82 | $5.48 | 617,084 |
| 2017-06-20 | $7.99 | $8.00 | $7.88 | $7.90 | $5.54 | 376,054 |
| 2017-06-19 | $8.02 | $8.06 | $8.00 | $8.02 | $5.62 | 160,926 |
| 2017-06-16 | $8.03 | $8.03 | $7.98 | $8.02 | $5.62 | 187,647 |
| 2017-06-15 | $8.08 | $8.11 | $7.98 | $8.01 | $5.61 | 303,550 |
| 2017-06-14 | $8.18 | $8.23 | $8.11 | $8.14 | $5.70 | 221,984 |
| 2017-06-13 | $8.26 | $8.26 | $8.18 | $8.20 | $5.75 | 248,393 |
| 2017-06-12 | $8.23 | $8.29 | $8.23 | $8.29 | $5.77 | 197,163 |
| 2017-06-09 | $8.25 | $8.25 | $8.18 | $8.23 | $5.73 | 278,875 |
| 2017-06-08 | $8.20 | $8.25 | $8.19 | $8.24 | $5.74 | 217,914 |
| 2017-06-07 | $8.26 | $8.31 | $8.22 | $8.22 | $5.72 | 281,455 |
| 2017-06-06 | $8.21 | $8.28 | $8.20 | $8.25 | $5.74 | 188,732 |
| 2017-06-05 | $8.24 | $8.25 | $8.20 | $8.23 | $5.73 | 177,842 |
| 2017-06-02 | $8.25 | $8.26 | $8.22 | $8.26 | $5.75 | 192,237 |
| 2017-06-01 | $8.42 | $8.42 | $8.26 | $8.26 | $5.75 | 317,152 |
| 2017-05-31 | $8.39 | $8.45 | $8.37 | $8.44 | $5.88 | 195,404 |
| 2017-05-30 | $8.35 | $8.43 | $8.33 | $8.41 | $5.86 | 151,024 |
| 2017-05-26 | $8.37 | $8.39 | $8.31 | $8.39 | $5.84 | 276,346 |
| 2017-05-25 | $8.44 | $8.48 | $8.38 | $8.40 | $5.85 | 225,640 |
| 2017-05-24 | $8.47 | $8.51 | $8.43 | $8.47 | $5.90 | 212,520 |
| 2017-05-23 | $8.43 | $8.48 | $8.43 | $8.47 | $5.90 | 243,486 |
| 2017-05-22 | $8.45 | $8.48 | $8.43 | $8.45 | $5.88 | 307,228 |
| 2017-05-19 | $8.41 | $8.45 | $8.34 | $8.40 | $5.85 | 294,152 |
| 2017-05-18 | $8.36 | $8.39 | $8.28 | $8.37 | $5.83 | 360,824 |
| 2017-05-17 | $8.35 | $8.44 | $8.33 | $8.38 | $5.84 | 349,144 |
| 2017-05-16 | $8.32 | $8.39 | $8.32 | $8.38 | $5.84 | 212,762 |
| 2017-05-15 | $8.32 | $8.35 | $8.29 | $8.32 | $5.79 | 354,974 |
| 2017-05-12 | $8.26 | $8.31 | $8.26 | $8.26 | $5.75 | 146,461 |
| 2017-05-11 | $8.28 | $8.29 | $8.22 | $8.28 | $5.77 | 269,408 |
| 2017-05-10 | $8.31 | $8.34 | $8.28 | $8.29 | $5.74 | 348,645 |
| 2017-05-09 | $8.37 | $8.37 | $8.28 | $8.30 | $5.74 | 263,848 |
| 2017-05-08 | $8.31 | $8.36 | $8.28 | $8.34 | $5.77 | 224,889 |
| 2017-05-05 | $8.21 | $8.34 | $8.19 | $8.31 | $5.75 | 462,262 |
| 2017-05-04 | $8.53 | $8.54 | $8.27 | $8.27 | $5.72 | 402,850 |
| 2017-05-03 | $8.53 | $8.58 | $8.53 | $8.54 | $5.91 | 165,794 |
| 2017-05-02 | $8.60 | $8.63 | $8.56 | $8.59 | $5.94 | 178,320 |
| 2017-05-01 | $8.64 | $8.64 | $8.60 | $8.60 | $5.95 | 185,316 |
| 2017-04-28 | $8.63 | $8.63 | $8.58 | $8.59 | $5.94 | 273,916 |
| 2017-04-27 | $8.55 | $8.61 | $8.52 | $8.61 | $5.96 | 56,325 |
| 2017-04-26 | $8.58 | $8.62 | $8.54 | $8.54 | $5.91 | 47,066 |
| 2017-04-25 | $8.58 | $8.70 | $8.57 | $8.63 | $5.97 | 431,394 |
| 2017-04-24 | $8.65 | $8.65 | $8.59 | $8.61 | $5.96 | 163,427 |
| 2017-04-21 | $8.62 | $8.62 | $8.55 | $8.57 | $5.93 | 154,768 |
| 2017-04-20 | $8.59 | $8.61 | $8.54 | $8.58 | $5.94 | 224,042 |
| 2017-04-19 | $8.65 | $8.68 | $8.55 | $8.58 | $5.94 | 401,173 |
| 2017-04-18 | $8.67 | $8.70 | $8.60 | $8.62 | $5.97 | 173,308 |
| 2017-04-17 | $8.66 | $8.71 | $8.61 | $8.70 | $6.02 | 220,076 |
| 2017-04-13 | $8.68 | $8.70 | $8.65 | $8.65 | $5.99 | 160,307 |
| 2017-04-12 | $8.72 | $8.74 | $8.70 | $8.70 | $6.02 | 166,028 |
| 2017-04-11 | $8.72 | $8.75 | $8.68 | $8.73 | $6.04 | 193,597 |
| 2017-04-10 | $8.77 | $8.80 | $8.74 | $8.80 | $6.05 | 147,223 |
| 2017-04-07 | $8.70 | $8.77 | $8.68 | $8.75 | $6.02 | 130,496 |
| 2017-04-06 | $8.67 | $8.74 | $8.65 | $8.65 | $5.95 | 148,585 |
| 2017-04-05 | $8.65 | $8.74 | $8.62 | $8.70 | $5.99 | 185,731 |
| 2017-04-04 | $8.63 | $8.71 | $8.58 | $8.63 | $5.94 | 182,685 |
| 2017-04-03 | $8.63 | $8.65 | $8.59 | $8.63 | $5.94 | 293,810 |
| 2017-03-31 | $8.58 | $8.64 | $8.55 | $8.60 | $5.92 | 357,258 |
| 2017-03-30 | $8.55 | $8.59 | $8.52 | $8.56 | $5.89 | 171,302 |
| 2017-03-29 | $8.44 | $8.54 | $8.43 | $8.52 | $5.86 | 284,017 |
| 2017-03-28 | $8.37 | $8.45 | $8.36 | $8.44 | $5.81 | 214,919 |
| 2017-03-27 | $8.40 | $8.41 | $8.33 | $8.38 | $5.76 | 200,928 |
| 2017-03-24 | $8.40 | $8.46 | $8.40 | $8.41 | $5.79 | 407,223 |
| 2017-03-23 | $8.36 | $8.44 | $8.35 | $8.40 | $5.78 | 724,884 |
| 2017-03-22 | $8.32 | $8.37 | $8.30 | $8.37 | $5.76 | 359,737 |
| 2017-03-21 | $8.47 | $8.50 | $8.33 | $8.36 | $5.75 | 553,424 |
| 2017-03-20 | $8.43 | $8.45 | $8.38 | $8.44 | $5.81 | 466,698 |
| 2017-03-17 | $8.42 | $8.46 | $8.40 | $8.43 | $5.80 | 654,199 |
| 2017-03-16 | $8.41 | $8.43 | $8.33 | $8.38 | $5.76 | 860,539 |
| 2017-03-15 | $8.19 | $8.35 | $8.19 | $8.34 | $5.74 | 358,297 |
| 2017-03-14 | $8.23 | $8.25 | $8.16 | $8.19 | $5.63 | 424,468 |
| 2017-03-13 | $8.26 | $8.33 | $8.19 | $8.27 | $5.69 | 612,480 |
| 2017-03-10 | $8.32 | $8.33 | $8.21 | $8.26 | $5.65 | 513,367 |
| 2017-03-09 | $8.31 | $8.35 | $8.24 | $8.28 | $5.66 | 360,840 |
| 2017-03-08 | $8.51 | $8.51 | $8.35 | $8.39 | $5.74 | 486,997 |
| 2017-03-07 | $8.52 | $8.55 | $8.48 | $8.49 | $5.80 | 177,950 |
| 2017-03-06 | $8.58 | $8.60 | $8.49 | $8.56 | $5.85 | 331,849 |
| 2017-03-03 | $8.60 | $8.63 | $8.55 | $8.61 | $5.89 | 160,257 |
| 2017-03-02 | $8.63 | $8.69 | $8.59 | $8.61 | $5.89 | 244,562 |
| 2017-03-01 | $8.61 | $8.68 | $8.58 | $8.64 | $5.91 | 258,233 |
| 2017-02-28 | $8.61 | $8.63 | $8.54 | $8.56 | $5.85 | 417,238 |
| 2017-02-27 | $8.60 | $8.67 | $8.56 | $8.61 | $5.89 | 403,980 |
| 2017-02-24 | $8.60 | $8.66 | $8.58 | $8.61 | $5.89 | 369,838 |
| 2017-02-23 | $8.75 | $8.79 | $8.65 | $8.68 | $5.93 | 321,790 |
| 2017-02-22 | $8.78 | $8.78 | $8.68 | $8.72 | $5.96 | 598,610 |
| 2017-02-21 | $8.74 | $8.79 | $8.72 | $8.77 | $6.00 | 402,692 |
| 2017-02-17 | $8.81 | $8.85 | $8.70 | $8.71 | $5.95 | 308,254 |
| 2017-02-16 | $8.91 | $8.91 | $8.83 | $8.83 | $6.04 | 424,849 |
| 2017-02-15 | $8.88 | $8.92 | $8.86 | $8.92 | $6.10 | 325,516 |
| 2017-02-14 | $8.92 | $8.93 | $8.85 | $8.87 | $6.06 | 338,592 |
| 2017-02-13 | $8.90 | $8.91 | $8.86 | $8.90 | $6.08 | 274,922 |
| 2017-02-10 | $8.80 | $8.89 | $8.80 | $8.89 | $6.05 | 248,227 |
| 2017-02-09 | $8.82 | $8.82 | $8.73 | $8.76 | $5.96 | 321,655 |
| 2017-02-08 | $8.80 | $8.82 | $8.77 | $8.78 | $5.97 | 195,712 |
| 2017-02-07 | $8.85 | $8.87 | $8.81 | $8.81 | $5.99 | 330,048 |
| 2017-02-06 | $8.85 | $8.87 | $8.83 | $8.87 | $6.03 | 188,779 |
| 2017-02-03 | $8.90 | $8.92 | $8.85 | $8.89 | $6.05 | 234,081 |
| 2017-02-02 | $8.88 | $8.90 | $8.81 | $8.87 | $6.03 | 375,261 |
| 2017-02-01 | $8.85 | $8.90 | $8.75 | $8.89 | $6.05 | 366,138 |
| 2017-01-31 | $8.78 | $8.83 | $8.72 | $8.76 | $5.96 | 230,118 |
| 2017-01-30 | $8.83 | $8.85 | $8.71 | $8.76 | $5.96 | 327,292 |
| 2017-01-27 | $8.89 | $8.89 | $8.83 | $8.89 | $6.05 | 302,665 |
| 2017-01-26 | $8.99 | $8.99 | $8.85 | $8.90 | $6.05 | 503,549 |
| 2017-01-25 | $8.86 | $8.95 | $8.82 | $8.94 | $6.08 | 646,574 |
| 2017-01-24 | $8.68 | $8.83 | $8.66 | $8.81 | $5.99 | 578,472 |
| 2017-01-23 | $8.64 | $8.67 | $8.63 | $8.65 | $5.88 | 266,481 |
| 2017-01-20 | $8.60 | $8.76 | $8.60 | $8.63 | $5.87 | 405,496 |
| 2017-01-19 | $8.64 | $8.64 | $8.53 | $8.57 | $5.83 | 363,780 |
| 2017-01-18 | $8.60 | $8.68 | $8.60 | $8.63 | $5.87 | 311,658 |
| 2017-01-17 | $8.62 | $8.70 | $8.59 | $8.62 | $5.86 | 423,473 |
| 2017-01-13 | $8.64 | $8.65 | $8.57 | $8.62 | $5.86 | 446,404 |
| 2017-01-12 | $8.65 | $8.66 | $8.60 | $8.61 | $5.86 | 455,394 |
| 2017-01-11 | $8.53 | $8.63 | $8.51 | $8.59 | $5.84 | 282,631 |
| 2017-01-10 | $8.54 | $8.57 | $8.51 | $8.54 | $5.78 | 298,340 |
| 2017-01-09 | $8.50 | $8.53 | $8.47 | $8.49 | $5.75 | 230,606 |
| 2017-01-06 | $8.58 | $8.59 | $8.50 | $8.52 | $5.77 | 439,563 |
| 2017-01-05 | $8.51 | $8.58 | $8.50 | $8.54 | $5.78 | 663,979 |
| 2017-01-04 | $8.43 | $8.49 | $8.39 | $8.49 | $5.75 | 312,420 |
| 2017-01-03 | $8.30 | $8.39 | $8.30 | $8.35 | $5.65 | 234,202 |
| 2016-12-30 | $8.35 | $8.41 | $8.26 | $8.27 | $5.60 | 473,508 |
| 2016-12-29 | $8.28 | $8.34 | $8.28 | $8.30 | $5.62 | 418,774 |
| 2016-12-28 | $8.33 | $8.33 | $8.25 | $8.27 | $5.60 | 293,517 |
| 2016-12-27 | $8.31 | $8.33 | $8.26 | $8.29 | $5.61 | 246,469 |
| 2016-12-23 | $8.24 | $8.27 | $8.23 | $8.26 | $5.59 | 179,861 |
| 2016-12-22 | $8.25 | $8.28 | $8.24 | $8.24 | $5.58 | 165,428 |
| 2016-12-21 | $8.28 | $8.30 | $8.24 | $8.27 | $5.60 | 166,535 |
| 2016-12-20 | $8.25 | $8.27 | $8.21 | $8.26 | $5.59 | 347,376 |
| 2016-12-19 | $8.30 | $8.30 | $8.23 | $8.24 | $5.58 | 233,358 |
| 2016-12-16 | $8.26 | $8.32 | $8.23 | $8.27 | $5.60 | 396,183 |
| 2016-12-15 | $8.33 | $8.41 | $8.24 | $8.25 | $5.58 | 467,833 |
| 2016-12-14 | $8.57 | $8.60 | $8.41 | $8.44 | $5.68 | 365,420 |
| 2016-12-13 | $8.55 | $8.66 | $8.55 | $8.61 | $5.80 | 287,474 |
| 2016-12-12 | $8.55 | $8.64 | $8.54 | $8.58 | $5.78 | 365,824 |
| 2016-12-09 | $8.50 | $8.57 | $8.46 | $8.49 | $5.71 | 256,939 |
| 2016-12-08 | $8.44 | $8.54 | $8.43 | $8.44 | $5.68 | 371,919 |
| 2016-12-07 | $8.33 | $8.44 | $8.32 | $8.43 | $5.67 | 298,097 |
| 2016-12-06 | $8.35 | $8.39 | $8.32 | $8.37 | $5.63 | 260,731 |
| 2016-12-05 | $8.31 | $8.36 | $8.30 | $8.35 | $5.62 | 443,357 |
| 2016-12-02 | $8.27 | $8.30 | $8.18 | $8.25 | $5.55 | 165,272 |
| 2016-12-01 | $8.32 | $8.36 | $8.22 | $8.23 | $5.54 | 284,043 |
| 2016-11-30 | $8.23 | $8.28 | $8.19 | $8.24 | $5.55 | 363,842 |
| 2016-11-29 | $8.15 | $8.18 | $8.06 | $8.08 | $5.44 | 297,291 |
| 2016-11-28 | $8.25 | $8.25 | $8.16 | $8.18 | $5.51 | 255,847 |
| 2016-11-25 | $8.22 | $8.26 | $8.21 | $8.22 | $5.53 | 131,033 |
| 2016-11-23 | $8.15 | $8.20 | $8.11 | $8.17 | $5.50 | 181,267 |
| 2016-11-22 | $8.10 | $8.20 | $8.08 | $8.17 | $5.50 | 367,807 |
| 2016-11-21 | $8.00 | $8.06 | $7.99 | $8.05 | $5.42 | 209,786 |
| 2016-11-18 | $7.98 | $8.01 | $7.95 | $7.95 | $5.35 | 168,898 |
| 2016-11-17 | $8.06 | $8.07 | $8.01 | $8.02 | $5.40 | 160,228 |
| 2016-11-16 | $8.03 | $8.03 | $7.95 | $8.00 | $5.38 | 161,808 |
| 2016-11-15 | $7.87 | $8.04 | $7.85 | $8.03 | $5.41 | 218,962 |
| 2016-11-14 | $7.89 | $7.90 | $7.81 | $7.84 | $5.28 | 258,793 |
| 2016-11-11 | $8.00 | $8.04 | $7.85 | $7.87 | $5.30 | 264,530 |
| 2016-11-10 | $8.09 | $8.15 | $8.01 | $8.01 | $5.39 | 346,860 |
| 2016-11-09 | $7.86 | $8.11 | $7.86 | $8.10 | $5.42 | 347,115 |
| 2016-11-08 | $7.86 | $7.93 | $7.81 | $7.91 | $5.29 | 218,413 |
| 2016-11-07 | $7.89 | $7.92 | $7.82 | $7.83 | $5.24 | 134,265 |
| 2016-11-04 | $7.81 | $7.88 | $7.76 | $7.78 | $5.21 | 214,749 |
| 2016-11-03 | $7.89 | $7.92 | $7.79 | $7.80 | $5.22 | 181,757 |
| 2016-11-02 | $7.90 | $7.97 | $7.86 | $7.88 | $5.27 | 178,883 |
| 2016-11-01 | $7.99 | $8.00 | $7.95 | $7.96 | $5.33 | 292,987 |
| 2016-10-31 | $7.99 | $7.99 | $7.94 | $7.97 | $5.34 | 363,939 |
| 2016-10-28 | $7.93 | $8.00 | $7.93 | $7.97 | $5.34 | 333,719 |
| 2016-10-27 | $8.02 | $8.02 | $7.95 | $7.98 | $5.34 | 210,018 |
| 2016-10-26 | $7.99 | $8.04 | $7.96 | $8.00 | $5.36 | 471,325 |
| 2016-10-25 | $7.97 | $8.02 | $7.95 | $8.01 | $5.36 | 291,794 |
| 2016-10-24 | $7.90 | $8.08 | $7.89 | $7.95 | $5.32 | 284,862 |
| 2016-10-21 | $7.84 | $7.93 | $7.82 | $7.91 | $5.29 | 143,649 |
| 2016-10-20 | $7.92 | $7.93 | $7.84 | $7.84 | $5.25 | 245,180 |
| 2016-10-19 | $7.80 | $7.94 | $7.78 | $7.94 | $5.31 | 290,407 |
| 2016-10-18 | $7.76 | $7.79 | $7.72 | $7.74 | $5.18 | 280,061 |
| 2016-10-17 | $7.65 | $7.69 | $7.63 | $7.67 | $5.13 | 293,198 |
| 2016-10-14 | $7.74 | $7.76 | $7.68 | $7.68 | $5.14 | 222,148 |
| 2016-10-13 | $7.70 | $7.73 | $7.65 | $7.69 | $5.15 | 434,940 |
| 2016-10-12 | $7.75 | $7.80 | $7.72 | $7.73 | $5.17 | 250,032 |
| 2016-10-11 | $7.86 | $7.92 | $7.76 | $7.76 | $5.16 | 273,678 |
| 2016-10-10 | $7.90 | $7.98 | $7.80 | $7.80 | $5.19 | 272,452 |
| 2016-10-07 | $7.97 | $8.02 | $7.86 | $7.86 | $5.23 | 317,951 |
| 2016-10-06 | $7.91 | $7.98 | $7.86 | $7.95 | $5.29 | 402,896 |
| 2016-10-05 | $7.88 | $7.94 | $7.88 | $7.89 | $5.25 | 270,379 |
| 2016-10-04 | $7.95 | $8.01 | $7.81 | $7.81 | $5.20 | 345,036 |
| 2016-10-03 | $8.15 | $8.15 | $7.98 | $7.98 | $5.31 | 261,201 |
| 2016-09-30 | $8.14 | $8.18 | $8.10 | $8.15 | $5.42 | 287,970 |
| 2016-09-29 | $8.17 | $8.17 | $8.05 | $8.08 | $5.38 | 223,775 |
| 2016-09-28 | $7.95 | $8.14 | $7.94 | $8.14 | $5.42 | 455,533 |
| 2016-09-27 | $7.89 | $8.15 | $7.86 | $7.98 | $5.31 | 266,422 |
| 2016-09-26 | $7.96 | $7.99 | $7.89 | $7.90 | $5.26 | 177,943 |
| 2016-09-23 | $8.06 | $8.06 | $7.95 | $7.97 | $5.30 | 208,857 |
| 2016-09-22 | $8.06 | $8.13 | $8.06 | $8.09 | $5.38 | 261,212 |
| 2016-09-21 | $7.82 | $7.96 | $7.82 | $7.96 | $5.30 | 193,285 |
| 2016-09-20 | $7.81 | $7.83 | $7.77 | $7.78 | $5.18 | 257,024 |
| 2016-09-19 | $7.79 | $7.84 | $7.76 | $7.77 | $5.17 | 171,443 |
| 2016-09-16 | $7.73 | $7.76 | $7.72 | $7.76 | $5.16 | 223,397 |
| 2016-09-15 | $7.79 | $7.81 | $7.74 | $7.77 | $5.17 | 312,652 |
| 2016-09-14 | $7.88 | $7.90 | $7.71 | $7.73 | $5.14 | 569,381 |
| 2016-09-13 | $7.98 | $8.00 | $7.89 | $7.91 | $5.26 | 283,365 |
| 2016-09-12 | $8.01 | $8.08 | $8.00 | $8.08 | $5.35 | 292,375 |
| 2016-09-09 | $8.31 | $8.32 | $8.06 | $8.09 | $5.35 | 435,408 |
| 2016-09-08 | $8.36 | $8.39 | $8.34 | $8.36 | $5.53 | 255,678 |
| 2016-09-07 | $8.37 | $8.39 | $8.33 | $8.35 | $5.53 | 236,786 |
| 2016-09-06 | $8.15 | $8.30 | $8.15 | $8.30 | $5.49 | 312,534 |
| 2016-09-02 | $8.13 | $8.15 | $8.11 | $8.13 | $5.38 | 212,133 |
| 2016-09-01 | $8.03 | $8.09 | $8.03 | $8.09 | $5.35 | 232,495 |
| 2016-08-31 | $8.06 | $8.08 | $8.03 | $8.05 | $5.33 | 676,711 |
| 2016-08-30 | $8.04 | $8.05 | $8.01 | $8.04 | $5.32 | 381,096 |
| 2016-08-29 | $8.02 | $8.04 | $7.99 | $8.01 | $5.30 | 359,347 |
| 2016-08-26 | $8.06 | $8.11 | $8.00 | $8.09 | $5.35 | 578,229 |
| 2016-08-25 | $8.06 | $8.06 | $7.98 | $8.01 | $5.30 | 452,341 |
| 2016-08-24 | $8.07 | $8.10 | $8.04 | $8.09 | $5.35 | 564,180 |
| 2016-08-23 | $8.01 | $8.10 | $8.01 | $8.05 | $5.33 | 776,703 |
| 2016-08-22 | $7.95 | $7.99 | $7.92 | $7.96 | $5.27 | 343,924 |
| 2016-08-19 | $8.06 | $8.06 | $7.93 | $8.01 | $5.30 | 338,202 |
| 2016-08-18 | $8.04 | $8.14 | $8.03 | $8.06 | $5.33 | 1,156,873 |
| 2016-08-17 | $8.06 | $8.08 | $8.00 | $8.08 | $5.35 | 641,321 |
| 2016-08-16 | $8.08 | $8.11 | $8.06 | $8.10 | $5.36 | 388,353 |
| 2016-08-15 | $8.05 | $8.10 | $8.04 | $8.06 | $5.33 | 443,230 |
| 2016-08-12 | $8.06 | $8.07 | $8.02 | $8.06 | $5.33 | 508,485 |
| 2016-08-11 | $7.98 | $8.03 | $7.96 | $8.02 | $5.31 | 344,681 |
| 2016-08-10 | $8.01 | $8.03 | $7.95 | $7.98 | $5.25 | 396,567 |
| 2016-08-09 | $7.98 | $8.02 | $7.89 | $7.99 | $5.26 | 388,820 |
| 2016-08-08 | $7.99 | $8.00 | $7.96 | $7.97 | $5.25 | 362,592 |
| 2016-08-05 | $7.93 | $7.97 | $7.89 | $7.95 | $5.23 | 500,154 |
| 2016-08-04 | $7.88 | $7.94 | $7.84 | $7.94 | $5.23 | 278,510 |
| 2016-08-03 | $7.90 | $7.94 | $7.86 | $7.92 | $5.21 | 404,592 |
| 2016-08-02 | $7.81 | $7.95 | $7.81 | $7.89 | $5.19 | 582,904 |
| 2016-08-01 | $7.98 | $7.99 | $7.87 | $7.95 | $5.23 | 472,216 |
| 2016-07-29 | $8.00 | $8.02 | $7.92 | $7.98 | $5.25 | 298,578 |
| 2016-07-28 | $7.98 | $8.03 | $7.98 | $8.01 | $5.27 | 214,319 |
| 2016-07-27 | $7.98 | $8.02 | $7.95 | $8.02 | $5.28 | 206,108 |
| 2016-07-26 | $7.92 | $7.98 | $7.91 | $7.93 | $5.22 | 263,808 |
| 2016-07-25 | $8.01 | $8.03 | $7.91 | $7.91 | $5.21 | 329,833 |
| 2016-07-22 | $8.06 | $8.08 | $8.01 | $8.02 | $5.28 | 475,899 |
| 2016-07-21 | $8.03 | $8.08 | $8.00 | $8.02 | $5.28 | 286,272 |
| 2016-07-20 | $8.03 | $8.10 | $7.97 | $8.08 | $5.32 | 337,208 |
| 2016-07-19 | $8.04 | $8.07 | $8.02 | $8.06 | $5.30 | 305,207 |
| 2016-07-18 | $7.95 | $8.04 | $7.95 | $8.03 | $5.29 | 663,535 |
| 2016-07-15 | $7.96 | $8.02 | $7.94 | $7.99 | $5.26 | 433,366 |
| 2016-07-14 | $7.97 | $8.00 | $7.96 | $7.98 | $5.25 | 546,766 |
| 2016-07-13 | $7.94 | $7.96 | $7.90 | $7.95 | $5.23 | 620,038 |
| 2016-07-12 | $7.92 | $7.98 | $7.90 | $7.95 | $5.20 | 457,767 |
| 2016-07-11 | $7.80 | $7.87 | $7.80 | $7.85 | $5.14 | 457,242 |
| 2016-07-08 | $7.74 | $7.80 | $7.69 | $7.78 | $5.09 | 465,191 |
| 2016-07-07 | $7.71 | $7.79 | $7.66 | $7.70 | $5.04 | 562,667 |
| 2016-07-06 | $7.58 | $7.77 | $7.58 | $7.70 | $5.04 | 457,167 |
| 2016-07-05 | $7.60 | $7.70 | $7.59 | $7.65 | $5.01 | 528,293 |
| 2016-07-01 | $7.67 | $7.79 | $7.67 | $7.74 | $5.07 | 362,948 |
| 2016-06-30 | $7.65 | $7.71 | $7.56 | $7.70 | $5.04 | 477,731 |
| 2016-06-29 | $7.59 | $7.66 | $7.55 | $7.64 | $5.00 | 585,894 |
| 2016-06-28 | $7.44 | $7.50 | $7.43 | $7.48 | $4.90 | 434,725 |
| 2016-06-27 | $7.53 | $7.53 | $7.32 | $7.32 | $4.79 | 553,435 |
| 2016-06-24 | $7.47 | $7.67 | $7.47 | $7.58 | $4.96 | 632,448 |
| 2016-06-23 | $7.75 | $7.86 | $7.74 | $7.79 | $5.10 | 575,026 |
| 2016-06-22 | $7.69 | $7.74 | $7.69 | $7.72 | $5.05 | 237,446 |
| 2016-06-21 | $7.65 | $7.72 | $7.64 | $7.71 | $5.05 | 246,851 |
| 2016-06-20 | $7.66 | $7.73 | $7.62 | $7.68 | $5.03 | 504,395 |
| 2016-06-17 | $7.59 | $7.60 | $7.54 | $7.59 | $4.97 | 228,720 |
| 2016-06-16 | $7.45 | $7.53 | $7.43 | $7.53 | $4.93 | 200,531 |
| 2016-06-15 | $7.52 | $7.56 | $7.49 | $7.51 | $4.92 | 188,641 |
| 2016-06-14 | $7.56 | $7.61 | $7.48 | $7.52 | $4.92 | 290,229 |
| 2016-06-13 | $7.67 | $7.71 | $7.59 | $7.61 | $4.98 | 181,735 |
| 2016-06-10 | $7.80 | $7.80 | $7.72 | $7.77 | $5.06 | 178,011 |
| 2016-06-09 | $7.82 | $7.86 | $7.79 | $7.86 | $5.11 | 176,752 |
| 2016-06-08 | $7.85 | $7.92 | $7.85 | $7.88 | $5.13 | 310,411 |
| 2016-06-07 | $7.77 | $7.86 | $7.74 | $7.84 | $5.10 | 360,894 |
| 2016-06-06 | $7.64 | $7.77 | $7.64 | $7.77 | $5.06 | 314,393 |
| 2016-06-03 | $7.48 | $7.59 | $7.48 | $7.59 | $4.94 | 332,684 |
| 2016-06-02 | $7.41 | $7.53 | $7.41 | $7.50 | $4.88 | 176,317 |
| 2016-06-01 | $7.41 | $7.49 | $7.38 | $7.47 | $4.86 | 294,912 |
| 2016-05-31 | $7.55 | $7.55 | $7.45 | $7.45 | $4.85 | 362,285 |
| 2016-05-27 | $7.49 | $7.54 | $7.46 | $7.48 | $4.87 | 344,086 |
| 2016-05-26 | $7.57 | $7.60 | $7.49 | $7.49 | $4.87 | 439,558 |
| 2016-05-25 | $7.44 | $7.57 | $7.44 | $7.55 | $4.91 | 213,777 |
| 2016-05-24 | $7.42 | $7.51 | $7.39 | $7.41 | $4.82 | 197,062 |
| 2016-05-23 | $7.40 | $7.45 | $7.35 | $7.39 | $4.81 | 272,682 |
| 2016-05-20 | $7.43 | $7.45 | $7.38 | $7.42 | $4.83 | 488,692 |
| 2016-05-19 | $7.40 | $7.41 | $7.28 | $7.41 | $4.82 | 430,495 |
| 2016-05-18 | $7.48 | $7.77 | $7.38 | $7.43 | $4.83 | 291,145 |
| 2016-05-17 | $7.52 | $7.60 | $7.50 | $7.54 | $4.91 | 209,853 |
| 2016-05-16 | $7.44 | $7.59 | $7.44 | $7.57 | $4.93 | 302,132 |
| 2016-05-13 | $7.48 | $7.49 | $7.38 | $7.38 | $4.80 | 307,983 |
| 2016-05-12 | $7.50 | $7.56 | $7.44 | $7.45 | $4.85 | 228,672 |
| 2016-05-11 | $7.40 | $7.52 | $7.40 | $7.46 | $4.83 | 319,462 |
| 2016-05-10 | $7.37 | $7.46 | $7.37 | $7.46 | $4.83 | 266,390 |
| 2016-05-09 | $7.42 | $7.42 | $7.33 | $7.37 | $4.77 | 653,448 |
| 2016-05-06 | $7.40 | $7.49 | $7.38 | $7.45 | $4.82 | 318,649 |
| 2016-05-05 | $7.49 | $7.53 | $7.41 | $7.42 | $4.80 | 185,981 |
| 2016-05-04 | $7.48 | $7.55 | $7.40 | $7.43 | $4.81 | 195,912 |
| 2016-05-03 | $7.66 | $7.66 | $7.51 | $7.53 | $4.87 | 286,072 |
| 2016-05-02 | $7.70 | $7.80 | $7.64 | $7.75 | $5.01 | 708,457 |
| 2016-04-29 | $7.74 | $7.79 | $7.64 | $7.70 | $4.98 | 636,361 |
| 2016-04-28 | $7.65 | $7.77 | $7.62 | $7.67 | $4.96 | 432,361 |
| 2016-04-27 | $7.60 | $7.69 | $7.56 | $7.65 | $4.95 | 287,434 |
| 2016-04-26 | $7.45 | $7.60 | $7.45 | $7.58 | $4.90 | 425,061 |
| 2016-04-25 | $7.52 | $7.52 | $7.40 | $7.42 | $4.80 | 343,269 |
| 2016-04-22 | $7.48 | $7.58 | $7.48 | $7.55 | $4.88 | 346,728 |
| 2016-04-21 | $7.57 | $7.59 | $7.41 | $7.49 | $4.84 | 436,209 |
| 2016-04-20 | $7.52 | $7.65 | $7.52 | $7.57 | $4.90 | 477,097 |
| 2016-04-19 | $7.40 | $7.55 | $7.40 | $7.54 | $4.88 | 483,453 |
| 2016-04-18 | $7.19 | $7.38 | $7.18 | $7.38 | $4.77 | 265,710 |
| 2016-04-15 | $7.27 | $7.36 | $7.20 | $7.27 | $4.70 | 311,385 |
| 2016-04-14 | $7.40 | $7.40 | $7.33 | $7.35 | $4.75 | 244,103 |
| 2016-04-13 | $7.29 | $7.40 | $7.28 | $7.38 | $4.77 | 456,208 |
| 2016-04-12 | $7.21 | $7.41 | $7.21 | $7.37 | $4.74 | 437,911 |
| 2016-04-11 | $7.14 | $7.25 | $7.13 | $7.20 | $4.63 | 351,531 |
| 2016-04-08 | $7.10 | $7.18 | $7.08 | $7.08 | $4.55 | 203,332 |
| 2016-04-07 | $7.09 | $7.12 | $7.00 | $7.00 | $4.50 | 318,158 |
| 2016-04-06 | $7.04 | $7.14 | $6.99 | $7.07 | $4.55 | 232,003 |
| 2016-04-05 | $7.03 | $7.04 | $6.95 | $6.98 | $4.49 | 414,717 |
| 2016-04-04 | $7.17 | $7.17 | $7.06 | $7.06 | $4.54 | 242,331 |
| 2016-04-01 | $7.15 | $7.16 | $7.11 | $7.15 | $4.60 | 284,066 |
| 2016-03-31 | $7.26 | $7.30 | $7.15 | $7.21 | $4.64 | 562,600 |
| 2016-03-30 | $7.20 | $7.29 | $7.18 | $7.23 | $4.65 | 266,873 |
| 2016-03-29 | $7.11 | $7.19 | $7.06 | $7.18 | $4.62 | 351,812 |
| 2016-03-28 | $7.12 | $7.15 | $7.11 | $7.13 | $4.58 | 219,270 |
| 2016-03-24 | $7.14 | $7.19 | $6.96 | $7.13 | $4.58 | 335,650 |
| 2016-03-23 | $7.32 | $7.36 | $7.22 | $7.22 | $4.64 | 184,875 |
| 2016-03-22 | $7.35 | $7.43 | $7.32 | $7.41 | $4.76 | 279,424 |
| 2016-03-21 | $7.46 | $7.48 | $7.34 | $7.41 | $4.76 | 301,462 |
| 2016-03-18 | $7.43 | $7.48 | $7.34 | $7.43 | $4.78 | 468,676 |
| 2016-03-17 | $7.35 | $7.46 | $7.21 | $7.40 | $4.76 | 602,201 |
| 2016-03-16 | $7.15 | $7.31 | $7.09 | $7.31 | $4.70 | 319,097 |
| 2016-03-15 | $7.10 | $7.13 | $7.02 | $7.11 | $4.57 | 380,317 |
| 2016-03-14 | $7.15 | $7.20 | $7.11 | $7.15 | $4.60 | 452,656 |
| 2016-03-11 | $7.16 | $7.25 | $7.14 | $7.17 | $4.61 | 402,624 |
| 2016-03-10 | $7.17 | $7.17 | $7.04 | $7.10 | $4.54 | 335,723 |
| 2016-03-09 | $7.09 | $7.16 | $7.03 | $7.13 | $4.56 | 372,036 |
| 2016-03-08 | $7.20 | $7.20 | $6.97 | $7.01 | $4.48 | 716,387 |
| 2016-03-07 | $7.09 | $7.25 | $7.09 | $7.21 | $4.61 | 683,185 |
| 2016-03-04 | $7.00 | $7.18 | $6.95 | $7.08 | $4.52 | 641,463 |
| 2016-03-03 | $6.94 | $7.05 | $6.91 | $6.98 | $4.46 | 789,822 |
| 2016-03-02 | $6.73 | $6.94 | $6.67 | $6.94 | $4.43 | 903,400 |
| 2016-03-01 | $6.79 | $6.90 | $6.75 | $6.86 | $4.38 | 454,824 |
| 2016-02-29 | $6.79 | $6.84 | $6.69 | $6.73 | $4.30 | 483,815 |
| 2016-02-26 | $6.75 | $6.77 | $6.68 | $6.74 | $4.31 | 462,377 |
| 2016-02-25 | $6.59 | $6.68 | $6.54 | $6.67 | $4.26 | 379,379 |
| 2016-02-24 | $6.54 | $6.62 | $6.47 | $6.62 | $4.23 | 429,309 |
| 2016-02-23 | $6.77 | $6.77 | $6.57 | $6.60 | $4.22 | 348,186 |
| 2016-02-22 | $6.76 | $6.78 | $6.69 | $6.77 | $4.33 | 603,938 |
| 2016-02-19 | $6.61 | $6.61 | $6.47 | $6.61 | $4.22 | 378,115 |
| 2016-02-18 | $6.75 | $6.78 | $6.58 | $6.63 | $4.24 | 385,313 |
| 2016-02-17 | $6.46 | $6.64 | $6.46 | $6.62 | $4.23 | 273,875 |
| 2016-02-16 | $6.47 | $6.47 | $6.33 | $6.42 | $4.10 | 306,177 |
| 2016-02-12 | $6.29 | $6.42 | $6.20 | $6.37 | $4.07 | 571,575 |
| 2016-02-11 | $6.16 | $6.23 | $6.09 | $6.18 | $3.95 | 273,244 |
| 2016-02-10 | $6.28 | $6.41 | $6.24 | $6.36 | $4.02 | 836,164 |
| 2016-02-09 | $6.34 | $6.39 | $6.24 | $6.29 | $3.98 | 486,335 |
| 2016-02-08 | $6.39 | $6.44 | $6.29 | $6.44 | $4.07 | 420,065 |
| 2016-02-05 | $6.53 | $6.62 | $6.48 | $6.51 | $4.12 | 265,072 |
| 2016-02-04 | $6.44 | $6.60 | $6.43 | $6.59 | $4.17 | 566,721 |
| 2016-02-03 | $6.22 | $6.39 | $6.14 | $6.38 | $4.03 | 402,147 |
| 2016-02-02 | $6.10 | $6.24 | $6.06 | $6.18 | $3.91 | 506,357 |
| 2016-02-01 | $6.36 | $6.44 | $6.31 | $6.42 | $4.06 | 483,739 |
| 2016-01-29 | $6.30 | $6.44 | $6.26 | $6.43 | $4.07 | 556,065 |
| 2016-01-28 | $6.22 | $6.29 | $6.16 | $6.26 | $3.96 | 711,869 |
| 2016-01-27 | $6.16 | $6.26 | $6.11 | $6.13 | $3.88 | 270,580 |
| 2016-01-26 | $6.03 | $6.23 | $6.02 | $6.19 | $3.91 | 620,034 |
| 2016-01-25 | $6.03 | $6.09 | $5.95 | $5.96 | $3.77 | 568,229 |
| 2016-01-22 | $6.06 | $6.12 | $6.00 | $6.10 | $3.86 | 732,298 |
| 2016-01-21 | $5.71 | $5.94 | $5.67 | $5.91 | $3.74 | 788,288 |
| 2016-01-20 | $5.80 | $5.83 | $5.57 | $5.75 | $3.64 | 584,000 |
| 2016-01-19 | $6.03 | $6.06 | $5.89 | $5.92 | $3.74 | 512,550 |
| 2016-01-15 | $5.99 | $6.07 | $5.95 | $6.01 | $3.80 | 674,717 |
| 2016-01-14 | $6.08 | $6.24 | $6.01 | $6.19 | $3.91 | 817,507 |
| 2016-01-13 | $6.18 | $6.28 | $6.01 | $6.06 | $3.83 | 576,601 |
| 2016-01-12 | $6.34 | $6.37 | $6.11 | $6.22 | $3.89 | 1,045,411 |
| 2016-01-11 | $6.51 | $6.54 | $6.18 | $6.26 | $3.92 | 1,022,923 |
| 2016-01-08 | $6.61 | $6.64 | $6.49 | $6.53 | $4.08 | 504,522 |
| 2016-01-07 | $6.69 | $6.74 | $6.55 | $6.59 | $4.12 | 609,077 |
| 2016-01-06 | $6.91 | $6.94 | $6.75 | $6.80 | $4.25 | 627,879 |
| 2016-01-05 | $7.11 | $7.15 | $7.03 | $7.07 | $4.42 | 339,279 |
| 2016-01-04 | $7.02 | $7.09 | $6.97 | $7.08 | $4.43 | 370,066 |
| 2015-12-31 | $7.08 | $7.19 | $7.07 | $7.11 | $4.45 | 983,540 |
| 2015-12-30 | $7.06 | $7.08 | $7.05 | $7.07 | $4.42 | 453,514 |
| 2015-12-29 | $7.04 | $7.11 | $7.04 | $7.09 | $4.43 | 724,562 |
| 2015-12-28 | $7.01 | $7.06 | $6.95 | $7.02 | $4.39 | 944,935 |
| 2015-12-24 | $6.98 | $7.08 | $6.98 | $7.07 | $4.42 | 364,409 |
| 2015-12-23 | $6.84 | $7.02 | $6.84 | $6.98 | $4.37 | 940,673 |
| 2015-12-22 | $6.66 | $6.80 | $6.66 | $6.78 | $4.24 | 1,427,040 |
| 2015-12-21 | $6.61 | $6.71 | $6.61 | $6.65 | $4.16 | 1,137,267 |
| 2015-12-18 | $6.64 | $6.71 | $6.59 | $6.62 | $4.14 | 824,188 |
| 2015-12-17 | $6.75 | $6.79 | $6.62 | $6.63 | $4.15 | 816,706 |
| 2015-12-16 | $6.66 | $6.81 | $6.63 | $6.77 | $4.23 | 836,356 |
| 2015-12-15 | $6.64 | $6.77 | $6.63 | $6.73 | $4.17 | 739,121 |
| 2015-12-14 | $6.69 | $6.72 | $6.59 | $6.61 | $4.09 | 999,302 |
| 2015-12-11 | $6.78 | $6.82 | $6.73 | $6.74 | $4.18 | 568,223 |
| 2015-12-10 | $6.79 | $6.91 | $6.79 | $6.87 | $4.26 | 413,014 |
| 2015-12-09 | $6.86 | $6.96 | $6.80 | $6.83 | $4.23 | 603,504 |
| 2015-12-08 | $6.73 | $6.81 | $6.67 | $6.78 | $4.20 | 708,251 |
| 2015-12-07 | $7.03 | $7.09 | $6.77 | $6.82 | $4.22 | 1,425,244 |
| 2015-12-04 | $7.10 | $7.13 | $7.06 | $7.09 | $4.39 | 637,623 |
| 2015-12-03 | $7.15 | $7.16 | $7.08 | $7.12 | $4.41 | 448,193 |
| 2015-12-02 | $7.12 | $7.16 | $7.07 | $7.10 | $4.40 | 760,438 |
| 2015-12-01 | $7.12 | $7.18 | $7.12 | $7.15 | $4.43 | 582,845 |
| 2015-11-30 | $7.19 | $7.19 | $7.11 | $7.13 | $4.42 | 504,311 |
| 2015-11-27 | $7.15 | $7.18 | $7.10 | $7.12 | $4.41 | 257,657 |
| 2015-11-25 | $7.10 | $7.18 | $7.08 | $7.16 | $4.44 | 545,701 |
| 2015-11-24 | $7.12 | $7.17 | $7.07 | $7.14 | $4.42 | 460,499 |
| 2015-11-23 | $7.05 | $7.12 | $7.05 | $7.09 | $4.39 | 442,498 |
| 2015-11-20 | $7.13 | $7.18 | $7.09 | $7.09 | $4.39 | 329,554 |
| 2015-11-19 | $7.19 | $7.20 | $7.14 | $7.16 | $4.44 | 397,498 |
| 2015-11-18 | $7.05 | $7.17 | $7.05 | $7.16 | $4.44 | 478,666 |
| 2015-11-17 | $7.10 | $7.15 | $7.02 | $7.04 | $4.36 | 782,527 |
| 2015-11-16 | $7.05 | $7.19 | $7.05 | $7.18 | $4.45 | 255,364 |
| 2015-11-13 | $7.06 | $7.16 | $7.02 | $7.07 | $4.38 | 274,498 |
| 2015-11-12 | $7.20 | $7.20 | $7.08 | $7.08 | $4.39 | 466,865 |
| 2015-11-11 | $7.41 | $7.44 | $7.31 | $7.35 | $4.51 | 367,624 |
| 2015-11-10 | $7.46 | $7.49 | $7.39 | $7.42 | $4.55 | 292,786 |
| 2015-11-09 | $7.54 | $7.62 | $7.46 | $7.49 | $4.60 | 427,524 |
| 2015-11-06 | $7.61 | $7.69 | $7.57 | $7.60 | $4.66 | 298,488 |
| 2015-11-05 | $7.79 | $7.83 | $7.72 | $7.73 | $4.74 | 284,962 |
| 2015-11-04 | $7.92 | $7.93 | $7.80 | $7.82 | $4.80 | 310,690 |
| 2015-11-03 | $7.72 | $7.92 | $7.72 | $7.90 | $4.85 | 480,800 |
| 2015-11-02 | $7.59 | $7.75 | $7.59 | $7.74 | $4.75 | 256,462 |
| 2015-10-30 | $7.66 | $7.66 | $7.56 | $7.62 | $4.68 | 322,098 |
| 2015-10-29 | $7.64 | $7.70 | $7.58 | $7.59 | $4.66 | 395,976 |
| 2015-10-28 | $7.66 | $7.80 | $7.63 | $7.70 | $4.73 | 492,825 |
| 2015-10-27 | $7.63 | $7.67 | $7.58 | $7.62 | $4.68 | 506,520 |
| 2015-10-26 | $7.82 | $7.82 | $7.70 | $7.71 | $4.73 | 510,034 |
| 2015-10-23 | $7.85 | $7.89 | $7.80 | $7.85 | $4.82 | 291,270 |
| 2015-10-22 | $7.78 | $7.88 | $7.78 | $7.85 | $4.82 | 372,821 |
| 2015-10-21 | $7.78 | $7.84 | $7.74 | $7.75 | $4.76 | 567,892 |
| 2015-10-20 | $7.73 | $7.85 | $7.73 | $7.79 | $4.78 | 358,162 |
| 2015-10-19 | $7.81 | $7.84 | $7.75 | $7.77 | $4.77 | 334,354 |
| 2015-10-16 | $7.93 | $7.94 | $7.86 | $7.90 | $4.85 | 380,362 |
| 2015-10-15 | $7.88 | $7.94 | $7.84 | $7.91 | $4.86 | 563,594 |
| 2015-10-14 | $7.84 | $7.95 | $7.80 | $7.90 | $4.85 | 407,635 |
| 2015-10-13 | $7.77 | $7.87 | $7.77 | $7.85 | $4.82 | 456,748 |
| 2015-10-12 | $7.96 | $7.98 | $7.90 | $7.93 | $4.83 | 410,583 |
| 2015-10-09 | $7.97 | $8.01 | $7.91 | $7.94 | $4.83 | 388,078 |
| 2015-10-08 | $7.74 | $7.96 | $7.74 | $7.92 | $4.82 | 245,790 |
| 2015-10-07 | $7.73 | $7.86 | $7.69 | $7.77 | $4.73 | 495,077 |
| 2015-10-06 | $7.45 | $7.70 | $7.44 | $7.70 | $4.69 | 563,577 |
| 2015-10-05 | $7.31 | $7.44 | $7.26 | $7.44 | $4.53 | 419,123 |
| 2015-10-02 | $7.02 | $7.21 | $6.96 | $7.21 | $4.39 | 400,813 |
| 2015-10-01 | $7.05 | $7.10 | $6.97 | $7.07 | $4.30 | 494,616 |
| 2015-09-30 | $6.96 | $7.10 | $6.89 | $7.10 | $4.32 | 659,467 |
| 2015-09-29 | $6.90 | $6.93 | $6.80 | $6.85 | $4.17 | 385,356 |
| 2015-09-28 | $7.19 | $7.19 | $6.84 | $6.90 | $4.20 | 608,623 |
| 2015-09-25 | $7.26 | $7.27 | $7.16 | $7.23 | $4.40 | 246,011 |
| 2015-09-24 | $7.27 | $7.27 | $7.13 | $7.22 | $4.40 | 519,011 |
| 2015-09-23 | $7.48 | $7.48 | $7.33 | $7.36 | $4.48 | 272,832 |
| 2015-09-22 | $7.37 | $7.46 | $7.36 | $7.46 | $4.54 | 247,368 |
| 2015-09-21 | $7.60 | $7.60 | $7.46 | $7.51 | $4.57 | 280,310 |
| 2015-09-18 | $7.50 | $7.63 | $7.33 | $7.63 | $4.64 | 265,637 |
| 2015-09-17 | $7.56 | $7.67 | $7.52 | $7.62 | $4.64 | 254,114 |
| 2015-09-16 | $7.44 | $7.58 | $7.42 | $7.56 | $4.60 | 512,464 |
| 2015-09-15 | $7.40 | $7.45 | $7.39 | $7.42 | $4.52 | 227,490 |
| 2015-09-14 | $7.48 | $7.50 | $7.40 | $7.43 | $4.52 | 261,384 |
| 2015-09-11 | $7.55 | $7.55 | $7.47 | $7.48 | $4.55 | 185,043 |
| 2015-09-10 | $7.55 | $7.68 | $7.55 | $7.66 | $4.62 | 240,883 |
| 2015-09-09 | $7.70 | $7.78 | $7.52 | $7.55 | $4.56 | 270,049 |
| 2015-09-08 | $7.68 | $7.68 | $7.56 | $7.62 | $4.60 | 316,687 |
| 2015-09-04 | $7.50 | $7.59 | $7.49 | $7.58 | $4.57 | 353,410 |
| 2015-09-03 | $7.56 | $7.70 | $7.56 | $7.57 | $4.57 | 291,394 |
| 2015-09-02 | $7.74 | $7.77 | $7.50 | $7.55 | $4.56 | 705,592 |
| 2015-09-01 | $7.74 | $7.86 | $7.65 | $7.70 | $4.65 | 426,237 |
| 2015-08-31 | $7.80 | $7.94 | $7.77 | $7.92 | $4.78 | 592,757 |
| 2015-08-28 | $7.71 | $7.94 | $7.67 | $7.94 | $4.79 | 488,654 |
| 2015-08-27 | $7.55 | $7.81 | $7.53 | $7.81 | $4.71 | 647,253 |
| 2015-08-26 | $7.51 | $7.63 | $7.26 | $7.44 | $4.49 | 615,140 |
| 2015-08-25 | $7.60 | $7.61 | $7.35 | $7.37 | $4.45 | 830,469 |
| 2015-08-24 | $7.64 | $7.66 | $7.32 | $7.37 | $4.45 | 1,028,617 |
BlackRock Resources & Commodities Strategy Trust (BCX) News Headlines
Recent BlackRock Resources & Commodities Strategy Trust (BCX) News
Similar Companies to BlackRock Resources & Commodities Strategy Trust (BCX) 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 | -- | -- | -- |