Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH) Exchange: NYSE
Data as of Nov. 21, 2025
$9.19 ($0.01) 0.05%
Virtus AllianzGI Convertible & Income 2024 Target Term Fund - Daily Information
Click for more stock information on Virtus AllianzGI Convertible & Income 2024 Target Term Fund.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $9.19 |
| Previous Close | $9.19 |
| High | $9.20 |
| Low | $9.18 |
| Adjusted Open | $9.19 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $9.20 |
| Adjusted Low | $9.18 |
About Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH)
COMMERCE BANCORP INC
Invest in Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH)
Historical Stock Data for Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | $9.19 | $9.20 | $9.18 | $9.19 | $9.19 | 113,788 |
| 2024-08-23 | $9.19 | $9.20 | $9.18 | $9.18 | $9.18 | 105,609 |
| 2024-08-22 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 45,294 |
| 2024-08-21 | $9.18 | $9.20 | $9.16 | $9.19 | $9.19 | 41,588 |
| 2024-08-20 | $9.18 | $9.20 | $9.18 | $9.19 | $9.19 | 50,882 |
| 2024-08-19 | $9.20 | $9.20 | $9.18 | $9.18 | $9.18 | 25,075 |
| 2024-08-16 | $9.15 | $9.19 | $9.15 | $9.17 | $9.17 | 26,881 |
| 2024-08-15 | $9.16 | $9.17 | $9.15 | $9.16 | $9.16 | 37,472 |
| 2024-08-14 | $9.14 | $9.17 | $9.14 | $9.15 | $9.15 | 44,273 |
| 2024-08-13 | $9.13 | $9.16 | $9.13 | $9.14 | $9.14 | 23,006 |
| 2024-08-12 | $9.12 | $9.17 | $9.12 | $9.14 | $9.14 | 91,061 |
| 2024-08-09 | $9.12 | $9.16 | $9.12 | $9.12 | $9.12 | 219,846 |
| 2024-08-08 | $9.15 | $9.16 | $9.11 | $9.11 | $9.11 | 87,063 |
| 2024-08-07 | $9.12 | $9.16 | $9.12 | $9.13 | $9.13 | 56,404 |
| 2024-08-06 | $9.11 | $9.15 | $9.11 | $9.11 | $9.11 | 72,010 |
| 2024-08-05 | $9.11 | $9.15 | $9.10 | $9.11 | $9.11 | 77,839 |
| 2024-08-02 | $9.15 | $9.15 | $9.11 | $9.12 | $9.12 | 20,903 |
| 2024-08-01 | $9.12 | $9.14 | $9.11 | $9.12 | $9.12 | 23,868 |
| 2024-07-31 | $9.11 | $9.15 | $9.11 | $9.13 | $9.13 | 40,846 |
| 2024-07-30 | $9.10 | $9.13 | $9.09 | $9.11 | $9.11 | 21,734 |
| 2024-07-29 | $9.08 | $9.12 | $9.08 | $9.11 | $9.11 | 19,435 |
| 2024-07-26 | $9.09 | $9.11 | $9.08 | $9.09 | $9.09 | 40,894 |
| 2024-07-25 | $9.09 | $9.12 | $9.09 | $9.10 | $9.10 | 34,530 |
| 2024-07-24 | $9.06 | $9.10 | $9.00 | $9.08 | $9.08 | 90,263 |
| 2024-07-23 | $9.06 | $9.08 | $9.06 | $9.07 | $9.07 | 118,771 |
| 2024-07-22 | $9.08 | $9.09 | $9.06 | $9.07 | $9.07 | 79,909 |
| 2024-07-19 | $9.04 | $9.11 | $9.04 | $9.08 | $9.08 | 7,522 |
| 2024-07-18 | $9.04 | $9.07 | $9.04 | $9.07 | $9.07 | 63,525 |
| 2024-07-17 | $9.07 | $9.12 | $9.03 | $9.05 | $9.05 | 123,128 |
| 2024-07-16 | $9.07 | $9.10 | $9.05 | $9.06 | $9.06 | 33,054 |
| 2024-07-15 | $9.04 | $9.06 | $9.02 | $9.04 | $9.04 | 51,366 |
| 2024-07-12 | $9.03 | $9.08 | $9.03 | $9.05 | $9.05 | 54,586 |
| 2024-07-11 | $9.04 | $9.05 | $9.01 | $9.03 | $9.03 | 173,195 |
| 2024-07-10 | $9.04 | $9.07 | $9.03 | $9.05 | $9.05 | 38,938 |
| 2024-07-09 | $9.05 | $9.05 | $9.02 | $9.05 | $9.05 | 48,104 |
| 2024-07-08 | $9.02 | $9.04 | $9.01 | $9.02 | $9.02 | 42,808 |
| 2024-07-05 | $9.01 | $9.04 | $9.01 | $9.04 | $9.04 | 47,624 |
| 2024-07-03 | $9.00 | $9.03 | $9.00 | $9.03 | $9.03 | 12,332 |
| 2024-07-02 | $9.00 | $9.03 | $8.99 | $9.01 | $9.01 | 33,391 |
| 2024-07-01 | $9.05 | $9.05 | $8.99 | $8.99 | $8.99 | 99,331 |
| 2024-06-28 | $9.02 | $9.03 | $9.00 | $9.01 | $9.01 | 16,426 |
| 2024-06-27 | $9.02 | $9.03 | $9.00 | $9.01 | $9.01 | 16,217 |
| 2024-06-26 | $8.98 | $9.01 | $8.98 | $9.00 | $9.00 | 45,607 |
| 2024-06-25 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 40,711 |
| 2024-06-24 | $9.00 | $9.00 | $8.97 | $8.98 | $8.98 | 32,211 |
| 2024-06-21 | $8.97 | $8.98 | $8.97 | $8.97 | $8.97 | 17,751 |
| 2024-06-20 | $8.95 | $8.97 | $8.95 | $8.96 | $8.96 | 30,496 |
| 2024-06-18 | $8.96 | $8.97 | $8.87 | $8.95 | $8.95 | 80,482 |
| 2024-06-17 | $8.97 | $8.99 | $8.94 | $8.96 | $8.96 | 31,989 |
| 2024-06-14 | $8.94 | $8.97 | $8.94 | $8.95 | $8.95 | 22,480 |
| 2024-06-13 | $8.96 | $8.99 | $8.93 | $8.94 | $8.94 | 48,858 |
| 2024-06-12 | $9.00 | $9.01 | $8.97 | $8.99 | $8.96 | 41,727 |
| 2024-06-11 | $8.97 | $8.99 | $8.95 | $8.98 | $8.95 | 36,798 |
| 2024-06-10 | $8.95 | $8.99 | $8.95 | $8.98 | $8.95 | 10,068 |
| 2024-06-07 | $8.93 | $8.98 | $8.93 | $8.96 | $8.93 | 42,801 |
| 2024-06-06 | $8.97 | $8.97 | $8.93 | $8.95 | $8.92 | 64,206 |
| 2024-06-05 | $8.96 | $8.99 | $8.93 | $8.99 | $8.96 | 35,960 |
| 2024-06-04 | $8.92 | $8.98 | $8.92 | $8.96 | $8.93 | 35,102 |
| 2024-06-03 | $8.92 | $8.98 | $8.90 | $8.93 | $8.90 | 134,076 |
| 2024-05-31 | $8.90 | $8.95 | $8.90 | $8.94 | $8.91 | 54,721 |
| 2024-05-30 | $8.96 | $9.00 | $8.90 | $8.92 | $8.89 | 56,644 |
| 2024-05-29 | $8.90 | $8.95 | $8.90 | $8.94 | $8.91 | 17,952 |
| 2024-05-28 | $8.94 | $8.94 | $8.89 | $8.91 | $8.88 | 36,583 |
| 2024-05-24 | $8.91 | $8.95 | $8.91 | $8.91 | $8.88 | 31,257 |
| 2024-05-23 | $8.90 | $8.94 | $8.90 | $8.91 | $8.88 | 37,349 |
| 2024-05-22 | $8.92 | $8.94 | $8.87 | $8.88 | $8.85 | 78,401 |
| 2024-05-21 | $8.94 | $8.96 | $8.90 | $8.93 | $8.90 | 53,037 |
| 2024-05-20 | $8.91 | $8.99 | $8.91 | $8.92 | $8.89 | 52,162 |
| 2024-05-17 | $8.91 | $9.00 | $8.90 | $8.92 | $8.89 | 47,329 |
| 2024-05-16 | $8.90 | $8.93 | $8.90 | $8.93 | $8.90 | 49,300 |
| 2024-05-15 | $8.95 | $8.98 | $8.90 | $8.92 | $8.89 | 76,485 |
| 2024-05-14 | $8.92 | $8.98 | $8.90 | $8.93 | $8.90 | 57,775 |
| 2024-05-13 | $8.90 | $8.93 | $8.90 | $8.92 | $8.89 | 60,796 |
| 2024-05-10 | $8.91 | $8.94 | $8.89 | $8.91 | $8.88 | 25,126 |
| 2024-05-09 | $8.95 | $8.95 | $8.90 | $8.94 | $8.89 | 44,109 |
| 2024-05-08 | $8.94 | $8.95 | $8.91 | $8.92 | $8.87 | 44,442 |
| 2024-05-07 | $8.92 | $8.94 | $8.90 | $8.94 | $8.89 | 21,872 |
| 2024-05-06 | $8.92 | $8.93 | $8.88 | $8.91 | $8.86 | 30,928 |
| 2024-05-03 | $8.93 | $8.93 | $8.89 | $8.91 | $8.91 | 13,900 |
| 2024-05-02 | $8.89 | $8.93 | $8.89 | $8.92 | $8.92 | 13,165 |
| 2024-05-01 | $8.87 | $8.91 | $8.87 | $8.90 | $8.90 | 7,479 |
| 2024-04-30 | $8.88 | $8.92 | $8.86 | $8.89 | $8.89 | 37,778 |
| 2024-04-29 | $8.98 | $8.99 | $8.87 | $8.90 | $8.90 | 52,939 |
| 2024-04-26 | $8.86 | $8.93 | $8.86 | $8.93 | $8.93 | 19,668 |
| 2024-04-25 | $8.85 | $8.89 | $8.84 | $8.87 | $8.87 | 25,809 |
| 2024-04-24 | $8.89 | $8.91 | $8.85 | $8.86 | $8.86 | 70,431 |
| 2024-04-23 | $8.85 | $8.92 | $8.85 | $8.90 | $8.90 | 37,157 |
| 2024-04-22 | $8.84 | $8.89 | $8.84 | $8.87 | $8.87 | 24,811 |
| 2024-04-19 | $8.82 | $8.86 | $8.82 | $8.84 | $8.84 | 14,274 |
| 2024-04-18 | $8.84 | $8.86 | $8.82 | $8.83 | $8.83 | 15,428 |
| 2024-04-17 | $8.83 | $8.88 | $8.80 | $8.81 | $8.81 | 41,643 |
| 2024-04-16 | $8.80 | $8.90 | $8.80 | $8.83 | $8.83 | 36,810 |
| 2024-04-15 | $8.81 | $8.85 | $8.81 | $8.82 | $8.82 | 21,003 |
| 2024-04-12 | $8.80 | $8.94 | $8.78 | $8.82 | $8.82 | 51,312 |
| 2024-04-11 | $8.78 | $8.83 | $8.78 | $8.81 | $8.81 | 58,877 |
| 2024-04-10 | $8.77 | $8.80 | $8.77 | $8.77 | $8.77 | 50,771 |
| 2024-04-09 | $8.77 | $8.81 | $8.77 | $8.80 | $8.77 | 104,423 |
| 2024-04-08 | $8.76 | $8.81 | $8.76 | $8.79 | $8.76 | 95,074 |
| 2024-04-05 | $8.76 | $8.85 | $8.76 | $8.83 | $8.80 | 29,265 |
| 2024-04-04 | $8.76 | $8.80 | $8.75 | $8.78 | $8.75 | 113,583 |
| 2024-04-03 | $8.73 | $8.78 | $8.73 | $8.78 | $8.75 | 88,402 |
| 2024-04-02 | $8.78 | $8.80 | $8.70 | $8.75 | $8.72 | 140,465 |
| 2024-04-01 | $8.79 | $8.82 | $8.77 | $8.81 | $8.78 | 130,081 |
| 2024-03-28 | $8.80 | $8.84 | $8.78 | $8.81 | $8.78 | 94,317 |
| 2024-03-27 | $8.77 | $8.84 | $8.74 | $8.84 | $8.81 | 162,963 |
| 2024-03-26 | $8.78 | $8.80 | $8.74 | $8.78 | $8.75 | 102,469 |
| 2024-03-25 | $8.79 | $8.80 | $8.77 | $8.79 | $8.76 | 73,001 |
| 2024-03-22 | $8.78 | $8.80 | $8.77 | $8.79 | $8.76 | 73,575 |
| 2024-03-21 | $8.79 | $8.82 | $8.78 | $8.80 | $8.77 | 70,715 |
| 2024-03-20 | $8.78 | $8.81 | $8.77 | $8.80 | $8.77 | 85,722 |
| 2024-03-19 | $8.78 | $8.81 | $8.78 | $8.79 | $8.76 | 54,213 |
| 2024-03-18 | $8.77 | $8.80 | $8.77 | $8.78 | $8.75 | 58,851 |
| 2024-03-15 | $8.73 | $8.77 | $8.70 | $8.77 | $8.74 | 93,760 |
| 2024-03-14 | $8.80 | $8.83 | $8.70 | $8.72 | $8.69 | 77,364 |
| 2024-03-13 | $8.80 | $8.83 | $8.78 | $8.80 | $8.77 | 28,340 |
| 2024-03-12 | $8.79 | $8.82 | $8.78 | $8.80 | $8.77 | 37,179 |
| 2024-03-11 | $8.78 | $8.81 | $8.77 | $8.80 | $8.80 | 40,890 |
| 2024-03-08 | $8.82 | $8.93 | $8.75 | $8.77 | $8.77 | 172,098 |
| 2024-03-07 | $8.82 | $8.87 | $8.80 | $8.86 | $8.86 | 67,786 |
| 2024-03-06 | $8.81 | $8.84 | $8.77 | $8.83 | $8.83 | 28,542 |
| 2024-03-05 | $8.80 | $8.86 | $8.78 | $8.85 | $8.85 | 64,658 |
| 2024-03-04 | $8.82 | $8.85 | $8.78 | $8.80 | $8.80 | 75,702 |
| 2024-03-01 | $8.80 | $8.86 | $8.79 | $8.82 | $8.82 | 64,045 |
| 2024-02-29 | $8.79 | $8.86 | $8.77 | $8.80 | $8.80 | 71,396 |
| 2024-02-28 | $8.83 | $8.85 | $8.77 | $8.78 | $8.78 | 81,429 |
| 2024-02-27 | $8.79 | $8.86 | $8.76 | $8.80 | $8.80 | 60,701 |
| 2024-02-26 | $8.74 | $8.82 | $8.74 | $8.79 | $8.79 | 57,409 |
| 2024-02-23 | $8.78 | $8.80 | $8.72 | $8.74 | $8.74 | 28,804 |
| 2024-02-22 | $8.75 | $8.80 | $8.74 | $8.75 | $8.75 | 61,176 |
| 2024-02-21 | $8.73 | $8.79 | $8.73 | $8.76 | $8.76 | 31,099 |
| 2024-02-20 | $8.75 | $8.80 | $8.72 | $8.73 | $8.73 | 53,751 |
| 2024-02-16 | $8.76 | $8.78 | $8.73 | $8.76 | $8.76 | 35,676 |
| 2024-02-15 | $8.75 | $8.82 | $8.75 | $8.79 | $8.79 | 26,965 |
| 2024-02-14 | $8.73 | $8.78 | $8.71 | $8.76 | $8.76 | 38,175 |
| 2024-02-13 | $8.72 | $8.75 | $8.68 | $8.71 | $8.71 | 26,936 |
| 2024-02-12 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 42,094 |
| 2024-02-09 | $8.72 | $8.76 | $8.70 | $8.72 | $8.72 | 150,832 |
| 2024-02-08 | $8.74 | $8.78 | $8.73 | $8.75 | $8.70 | 45,827 |
| 2024-02-07 | $8.74 | $8.83 | $8.74 | $8.77 | $8.72 | 36,625 |
| 2024-02-06 | $8.73 | $8.80 | $8.71 | $8.74 | $8.74 | 44,538 |
| 2024-02-05 | $8.74 | $8.79 | $8.70 | $8.74 | $8.74 | 24,098 |
| 2024-02-02 | $8.78 | $8.81 | $8.73 | $8.74 | $8.74 | 45,735 |
| 2024-02-01 | $8.80 | $8.84 | $8.78 | $8.79 | $8.79 | 32,588 |
| 2024-01-31 | $8.77 | $8.83 | $8.77 | $8.79 | $8.79 | 20,372 |
| 2024-01-30 | $8.83 | $8.85 | $8.76 | $8.76 | $8.76 | 33,588 |
| 2024-01-29 | $8.76 | $8.83 | $8.73 | $8.76 | $8.76 | 30,845 |
| 2024-01-26 | $8.75 | $8.84 | $8.71 | $8.78 | $8.78 | 38,201 |
| 2024-01-25 | $8.78 | $8.84 | $8.73 | $8.73 | $8.73 | 61,123 |
| 2024-01-24 | $8.79 | $8.84 | $8.79 | $8.80 | $8.80 | 7,228 |
| 2024-01-23 | $8.80 | $8.84 | $8.77 | $8.77 | $8.77 | 17,359 |
| 2024-01-22 | $8.74 | $8.82 | $8.72 | $8.80 | $8.80 | 29,900 |
| 2024-01-19 | $8.68 | $8.74 | $8.66 | $8.71 | $8.71 | 28,060 |
| 2024-01-18 | $8.69 | $8.72 | $8.68 | $8.70 | $8.70 | 24,673 |
| 2024-01-17 | $8.71 | $8.72 | $8.66 | $8.68 | $8.68 | 29,319 |
| 2024-01-16 | $8.77 | $8.77 | $8.68 | $8.70 | $8.70 | 34,643 |
| 2024-01-12 | $8.78 | $8.83 | $8.77 | $8.81 | $8.81 | 17,867 |
| 2024-01-11 | $8.77 | $8.82 | $8.77 | $8.77 | $8.77 | 19,756 |
| 2024-01-10 | $8.77 | $8.83 | $8.77 | $8.83 | $8.78 | 26,317 |
| 2024-01-09 | $8.76 | $8.81 | $8.76 | $8.81 | $8.76 | 36,755 |
| 2024-01-08 | $8.76 | $8.81 | $8.76 | $8.80 | $8.75 | 30,523 |
| 2024-01-05 | $8.77 | $8.82 | $8.76 | $8.77 | $8.72 | 54,853 |
| 2024-01-04 | $8.75 | $8.84 | $8.74 | $8.79 | $8.74 | 70,040 |
| 2024-01-03 | $8.74 | $8.79 | $8.73 | $8.76 | $8.71 | 12,572 |
| 2024-01-02 | $8.78 | $8.79 | $8.73 | $8.79 | $8.74 | 66,190 |
| 2023-12-29 | $8.68 | $8.75 | $8.68 | $8.72 | $8.67 | 35,025 |
| 2023-12-28 | $8.74 | $8.76 | $8.66 | $8.74 | $8.69 | 90,297 |
| 2023-12-27 | $8.76 | $8.78 | $8.73 | $8.75 | $8.70 | 29,377 |
| 2023-12-26 | $8.75 | $8.80 | $8.74 | $8.75 | $8.70 | 31,812 |
| 2023-12-22 | $8.77 | $8.79 | $8.64 | $8.73 | $8.73 | 188,536 |
| 2023-12-21 | $8.76 | $8.84 | $8.75 | $8.76 | $8.76 | 44,368 |
| 2023-12-20 | $8.83 | $8.91 | $8.75 | $8.75 | $8.75 | 29,557 |
| 2023-12-19 | $8.79 | $8.93 | $8.74 | $8.91 | $8.91 | 80,451 |
| 2023-12-18 | $8.70 | $8.93 | $8.70 | $8.74 | $8.74 | 116,285 |
| 2023-12-15 | $8.72 | $8.74 | $8.70 | $8.72 | $8.72 | 26,515 |
| 2023-12-14 | $8.69 | $8.74 | $8.66 | $8.74 | $8.74 | 43,943 |
| 2023-12-13 | $8.68 | $8.72 | $8.66 | $8.67 | $8.67 | 54,208 |
| 2023-12-12 | $8.65 | $8.72 | $8.63 | $8.70 | $8.70 | 66,612 |
| 2023-12-11 | $8.69 | $8.70 | $8.63 | $8.66 | $8.66 | 46,698 |
| 2023-12-08 | $8.70 | $8.73 | $8.65 | $8.70 | $8.70 | 55,505 |
| 2023-12-07 | $8.65 | $8.72 | $8.63 | $8.70 | $8.65 | 49,601 |
| 2023-12-06 | $8.62 | $8.67 | $8.62 | $8.62 | $8.57 | 57,042 |
| 2023-12-05 | $8.61 | $8.66 | $8.60 | $8.63 | $8.58 | 61,589 |
| 2023-12-04 | $8.67 | $8.68 | $8.63 | $8.64 | $8.59 | 36,530 |
| 2023-12-01 | $8.65 | $8.68 | $8.57 | $8.67 | $8.62 | 31,311 |
| 2023-11-30 | $8.61 | $8.70 | $8.60 | $8.62 | $8.57 | 44,588 |
| 2023-11-29 | $8.66 | $8.66 | $8.58 | $8.64 | $8.59 | 39,673 |
| 2023-11-28 | $8.59 | $8.63 | $8.58 | $8.59 | $8.54 | 38,012 |
| 2023-11-27 | $8.56 | $8.65 | $8.56 | $8.60 | $8.55 | 51,409 |
| 2023-11-24 | $8.56 | $8.61 | $8.56 | $8.57 | $8.57 | 8,923 |
| 2023-11-22 | $8.56 | $8.61 | $8.56 | $8.59 | $8.59 | 14,287 |
| 2023-11-21 | $8.55 | $8.61 | $8.55 | $8.56 | $8.56 | 41,323 |
| 2023-11-20 | $8.56 | $8.67 | $8.56 | $8.56 | $8.56 | 19,390 |
| 2023-11-17 | $8.57 | $8.63 | $8.55 | $8.58 | $8.58 | 23,284 |
| 2023-11-16 | $8.56 | $8.64 | $8.53 | $8.55 | $8.55 | 20,565 |
| 2023-11-15 | $8.59 | $8.63 | $8.54 | $8.58 | $8.58 | 12,907 |
| 2023-11-14 | $8.50 | $8.65 | $8.50 | $8.63 | $8.63 | 54,901 |
| 2023-11-13 | $8.49 | $8.56 | $8.49 | $8.49 | $8.49 | 29,679 |
| 2023-11-10 | $8.51 | $8.56 | $8.50 | $8.52 | $8.52 | 21,047 |
| 2023-11-09 | $8.55 | $8.60 | $8.53 | $8.54 | $8.49 | 19,273 |
| 2023-11-08 | $8.54 | $8.60 | $8.52 | $8.57 | $8.52 | 61,395 |
| 2023-11-07 | $8.51 | $8.58 | $8.51 | $8.57 | $8.52 | 35,359 |
| 2023-11-06 | $8.58 | $8.59 | $8.53 | $8.53 | $8.48 | 21,545 |
| 2023-11-03 | $8.51 | $8.63 | $8.50 | $8.60 | $8.60 | 66,106 |
| 2023-11-02 | $8.55 | $8.69 | $8.44 | $8.46 | $8.46 | 184,094 |
| 2023-11-01 | $8.52 | $8.57 | $8.49 | $8.55 | $8.55 | 32,594 |
| 2023-10-31 | $8.48 | $8.50 | $8.41 | $8.47 | $8.47 | 41,543 |
| 2023-10-30 | $8.42 | $8.48 | $8.42 | $8.45 | $8.45 | 27,926 |
| 2023-10-27 | $8.45 | $8.52 | $8.40 | $8.45 | $8.45 | 29,790 |
| 2023-10-26 | $8.51 | $8.55 | $8.45 | $8.45 | $8.45 | 35,302 |
| 2023-10-25 | $8.53 | $8.65 | $8.48 | $8.51 | $8.51 | 15,161 |
| 2023-10-24 | $8.54 | $8.62 | $8.54 | $8.61 | $8.61 | 16,279 |
| 2023-10-23 | $8.41 | $8.57 | $8.41 | $8.50 | $8.50 | 19,854 |
| 2023-10-20 | $8.48 | $8.52 | $8.42 | $8.47 | $8.47 | 18,121 |
| 2023-10-19 | $8.54 | $8.61 | $8.47 | $8.47 | $8.47 | 23,348 |
| 2023-10-18 | $8.57 | $8.72 | $8.51 | $8.56 | $8.56 | 23,047 |
| 2023-10-17 | $8.51 | $8.65 | $8.50 | $8.58 | $8.58 | 32,961 |
| 2023-10-16 | $8.55 | $8.57 | $8.51 | $8.51 | $8.51 | 34,044 |
| 2023-10-13 | $8.62 | $8.62 | $8.54 | $8.54 | $8.54 | 12,556 |
| 2023-10-12 | $8.60 | $8.69 | $8.55 | $8.57 | $8.57 | 33,305 |
| 2023-10-11 | $8.62 | $8.63 | $8.60 | $8.62 | $8.62 | 19,217 |
| 2023-10-10 | $8.63 | $8.68 | $8.63 | $8.64 | $8.59 | 15,232 |
| 2023-10-09 | $8.61 | $8.68 | $8.61 | $8.63 | $8.58 | 2,444 |
| 2023-10-06 | $8.61 | $8.66 | $8.60 | $8.64 | $8.59 | 50,690 |
| 2023-10-05 | $8.62 | $8.74 | $8.61 | $8.63 | $8.58 | 14,768 |
| 2023-10-04 | $8.69 | $8.69 | $8.61 | $8.67 | $8.62 | 6,773 |
| 2023-10-03 | $8.79 | $8.79 | $8.62 | $8.65 | $8.60 | 19,405 |
| 2023-10-02 | $8.81 | $8.82 | $8.73 | $8.76 | $8.71 | 16,976 |
| 2023-09-29 | $8.78 | $8.78 | $8.60 | $8.78 | $8.73 | 31,563 |
| 2023-09-28 | $8.61 | $8.75 | $8.61 | $8.73 | $8.68 | 28,155 |
| 2023-09-27 | $8.60 | $8.67 | $8.60 | $8.61 | $8.56 | 49,263 |
| 2023-09-26 | $8.64 | $8.67 | $8.61 | $8.64 | $8.59 | 20,805 |
| 2023-09-25 | $8.74 | $8.74 | $8.63 | $8.66 | $8.61 | 9,206 |
| 2023-09-22 | $8.82 | $8.82 | $8.67 | $8.68 | $8.63 | 16,493 |
| 2023-09-21 | $8.67 | $8.80 | $8.67 | $8.77 | $8.72 | 11,782 |
| 2023-09-20 | $8.75 | $8.75 | $8.67 | $8.70 | $8.65 | 17,657 |
| 2023-09-19 | $8.68 | $8.80 | $8.64 | $8.79 | $8.74 | 26,519 |
| 2023-09-18 | $8.72 | $8.83 | $8.66 | $8.73 | $8.68 | 36,693 |
| 2023-09-15 | $8.67 | $8.70 | $8.62 | $8.70 | $8.65 | 11,761 |
| 2023-09-14 | $8.65 | $8.70 | $8.65 | $8.69 | $8.64 | 12,775 |
| 2023-09-13 | $8.64 | $8.68 | $8.64 | $8.66 | $8.61 | 3,732 |
| 2023-09-12 | $8.65 | $8.68 | $8.63 | $8.64 | $8.59 | 3,547 |
| 2023-09-11 | $8.67 | $8.71 | $8.63 | $8.63 | $8.58 | 31,415 |
| 2023-09-08 | $8.62 | $8.73 | $8.62 | $8.67 | $8.62 | 16,914 |
| 2023-09-07 | $8.70 | $8.70 | $8.65 | $8.65 | $8.56 | 16,570 |
| 2023-09-06 | $8.72 | $8.79 | $8.65 | $8.68 | $8.59 | 34,238 |
| 2023-09-05 | $8.78 | $8.85 | $8.63 | $8.79 | $8.70 | 17,902 |
| 2023-09-01 | $8.89 | $8.89 | $8.78 | $8.80 | $8.80 | 19,384 |
| 2023-08-31 | $8.73 | $8.78 | $8.67 | $8.77 | $8.77 | 19,311 |
| 2023-08-30 | $8.71 | $8.80 | $8.71 | $8.72 | $8.72 | 30,691 |
| 2023-08-29 | $8.74 | $8.84 | $8.69 | $8.76 | $8.76 | 50,995 |
| 2023-08-28 | $8.79 | $8.80 | $8.72 | $8.77 | $8.77 | 16,292 |
| 2023-08-25 | $8.63 | $8.80 | $8.62 | $8.76 | $8.76 | 26,630 |
| 2023-08-24 | $8.63 | $8.68 | $8.60 | $8.63 | $8.63 | 36,074 |
| 2023-08-23 | $8.62 | $8.65 | $8.58 | $8.62 | $8.62 | 29,993 |
| 2023-08-22 | $8.61 | $8.66 | $8.61 | $8.66 | $8.66 | 17,210 |
| 2023-08-21 | $8.61 | $8.65 | $8.58 | $8.59 | $8.59 | 9,196 |
| 2023-08-18 | $8.57 | $8.63 | $8.57 | $8.59 | $8.59 | 13,741 |
| 2023-08-17 | $8.59 | $8.66 | $8.59 | $8.60 | $8.60 | 8,583 |
| 2023-08-16 | $8.66 | $8.70 | $8.62 | $8.62 | $8.62 | 51,265 |
| 2023-08-15 | $8.67 | $8.71 | $8.65 | $8.66 | $8.66 | 42,611 |
| 2023-08-14 | $8.72 | $8.75 | $8.65 | $8.69 | $8.69 | 27,195 |
| 2023-08-11 | $8.73 | $8.81 | $8.71 | $8.74 | $8.74 | 15,961 |
| 2023-08-10 | $8.74 | $8.79 | $8.71 | $8.74 | $8.74 | 14,665 |
| 2023-08-09 | $8.75 | $8.81 | $8.74 | $8.78 | $8.73 | 19,612 |
| 2023-08-08 | $8.85 | $8.85 | $8.74 | $8.78 | $8.73 | 9,688 |
| 2023-08-07 | $8.82 | $8.95 | $8.76 | $8.81 | $8.76 | 15,259 |
| 2023-08-04 | $8.80 | $8.89 | $8.75 | $8.76 | $8.76 | 27,166 |
| 2023-08-03 | $8.75 | $8.97 | $8.75 | $8.77 | $8.77 | 15,202 |
| 2023-08-02 | $8.87 | $8.87 | $8.77 | $8.77 | $8.77 | 10,042 |
| 2023-08-01 | $8.90 | $8.99 | $8.84 | $8.89 | $8.89 | 18,492 |
| 2023-07-31 | $8.77 | $9.00 | $8.73 | $8.88 | $8.88 | 34,178 |
| 2023-07-28 | $8.74 | $8.80 | $8.74 | $8.78 | $8.78 | 36,911 |
| 2023-07-27 | $8.77 | $8.80 | $8.71 | $8.77 | $8.77 | 13,857 |
| 2023-07-26 | $8.70 | $8.79 | $8.70 | $8.78 | $8.78 | 17,732 |
| 2023-07-25 | $8.72 | $8.74 | $8.68 | $8.70 | $8.70 | 11,942 |
| 2023-07-24 | $8.78 | $8.79 | $8.70 | $8.70 | $8.70 | 27,406 |
| 2023-07-21 | $8.67 | $8.79 | $8.66 | $8.78 | $8.78 | 12,740 |
| 2023-07-20 | $8.69 | $8.70 | $8.65 | $8.68 | $8.68 | 35,151 |
| 2023-07-19 | $8.66 | $8.76 | $8.66 | $8.74 | $8.74 | 12,942 |
| 2023-07-18 | $8.65 | $8.75 | $8.65 | $8.71 | $8.71 | 29,691 |
| 2023-07-17 | $8.68 | $8.71 | $8.67 | $8.67 | $8.67 | 2,838 |
| 2023-07-14 | $8.66 | $8.72 | $8.65 | $8.65 | $8.65 | 28,657 |
| 2023-07-13 | $8.67 | $8.70 | $8.64 | $8.68 | $8.68 | 10,844 |
| 2023-07-12 | $8.58 | $8.66 | $8.58 | $8.64 | $8.64 | 13,322 |
| 2023-07-11 | $8.59 | $8.65 | $8.59 | $8.62 | $8.62 | 29,960 |
| 2023-07-10 | $8.61 | $8.66 | $8.59 | $8.59 | $8.59 | 22,536 |
| 2023-07-07 | $8.65 | $8.68 | $8.61 | $8.62 | $8.62 | 23,600 |
| 2023-07-06 | $8.68 | $8.68 | $8.59 | $8.61 | $8.61 | 20,897 |
| 2023-07-05 | $8.63 | $8.69 | $8.63 | $8.68 | $8.68 | 11,073 |
| 2023-07-03 | $8.70 | $8.76 | $8.60 | $8.67 | $8.67 | 20,937 |
| 2023-06-30 | $8.69 | $8.69 | $8.59 | $8.62 | $8.62 | 47,318 |
| 2023-06-29 | $8.67 | $8.69 | $8.63 | $8.65 | $8.65 | 26,118 |
| 2023-06-28 | $8.61 | $8.67 | $8.61 | $8.65 | $8.65 | 25,357 |
| 2023-06-27 | $8.66 | $8.73 | $8.63 | $8.65 | $8.65 | 12,613 |
| 2023-06-26 | $8.76 | $8.78 | $8.62 | $8.62 | $8.62 | 23,850 |
| 2023-06-23 | $8.82 | $8.82 | $8.69 | $8.72 | $8.72 | 13,069 |
| 2023-06-22 | $8.73 | $8.80 | $8.63 | $8.78 | $8.78 | 25,023 |
| 2023-06-21 | $8.64 | $8.74 | $8.61 | $8.70 | $8.70 | 29,313 |
| 2023-06-20 | $8.57 | $8.69 | $8.56 | $8.67 | $8.67 | 38,601 |
| 2023-06-16 | $8.75 | $8.81 | $8.57 | $8.57 | $8.57 | 61,387 |
| 2023-06-15 | $8.61 | $8.72 | $8.56 | $8.70 | $8.70 | 31,416 |
| 2023-06-14 | $8.60 | $8.64 | $8.54 | $8.55 | $8.55 | 18,610 |
| 2023-06-13 | $8.71 | $8.71 | $8.57 | $8.60 | $8.60 | 47,460 |
| 2023-06-12 | $8.66 | $8.73 | $8.66 | $8.67 | $8.67 | 24,199 |
| 2023-06-09 | $8.61 | $8.73 | $8.59 | $8.70 | $8.70 | 29,987 |
| 2023-06-08 | $8.64 | $8.70 | $8.61 | $8.69 | $8.64 | 53,227 |
| 2023-06-07 | $8.61 | $8.70 | $8.61 | $8.61 | $8.56 | 27,972 |
| 2023-06-06 | $8.50 | $8.67 | $8.50 | $8.62 | $8.57 | 41,661 |
| 2023-06-05 | $8.52 | $8.57 | $8.51 | $8.52 | $8.52 | 9,557 |
| 2023-06-02 | $8.49 | $8.59 | $8.41 | $8.53 | $8.53 | 60,824 |
| 2023-06-01 | $8.55 | $8.55 | $8.41 | $8.51 | $8.51 | 43,199 |
| 2023-05-31 | $8.49 | $8.49 | $8.41 | $8.47 | $8.47 | 12,386 |
| 2023-05-30 | $8.42 | $8.50 | $8.41 | $8.46 | $8.46 | 53,417 |
| 2023-05-26 | $8.47 | $8.48 | $8.40 | $8.44 | $8.44 | 28,443 |
| 2023-05-25 | $8.39 | $8.43 | $8.33 | $8.43 | $8.43 | 45,076 |
| 2023-05-24 | $8.44 | $8.50 | $8.40 | $8.42 | $8.42 | 33,310 |
| 2023-05-23 | $8.46 | $8.51 | $8.42 | $8.45 | $8.45 | 30,304 |
| 2023-05-22 | $8.55 | $8.55 | $8.49 | $8.49 | $8.49 | 31,949 |
| 2023-05-19 | $8.51 | $8.59 | $8.50 | $8.51 | $8.51 | 29,826 |
| 2023-05-18 | $8.51 | $8.57 | $8.51 | $8.55 | $8.55 | 9,413 |
| 2023-05-17 | $8.52 | $8.58 | $8.50 | $8.50 | $8.50 | 25,820 |
| 2023-05-16 | $8.56 | $8.63 | $8.52 | $8.55 | $8.55 | 15,884 |
| 2023-05-15 | $8.62 | $8.64 | $8.56 | $8.56 | $8.56 | 21,588 |
| 2023-05-12 | $8.55 | $8.61 | $8.55 | $8.58 | $8.58 | 13,484 |
| 2023-05-11 | $8.60 | $8.62 | $8.53 | $8.57 | $8.57 | 26,726 |
| 2023-05-10 | $8.66 | $8.66 | $8.54 | $8.58 | $8.58 | 16,870 |
| 2023-05-09 | $8.60 | $8.66 | $8.57 | $8.64 | $8.59 | 15,357 |
| 2023-05-08 | $8.50 | $8.60 | $8.50 | $8.58 | $8.53 | 30,897 |
| 2023-05-05 | $8.45 | $8.55 | $8.45 | $8.53 | $8.53 | 27,470 |
| 2023-05-04 | $8.51 | $8.51 | $8.45 | $8.47 | $8.47 | 19,684 |
| 2023-05-03 | $8.47 | $8.60 | $8.47 | $8.48 | $8.48 | 7,961 |
| 2023-05-02 | $8.55 | $8.61 | $8.46 | $8.47 | $8.47 | 38,351 |
| 2023-05-01 | $8.65 | $8.65 | $8.55 | $8.56 | $8.56 | 31,146 |
| 2023-04-28 | $8.49 | $8.61 | $8.49 | $8.60 | $8.60 | 20,764 |
| 2023-04-27 | $8.48 | $8.60 | $8.48 | $8.58 | $8.58 | 25,268 |
| 2023-04-26 | $8.50 | $8.54 | $8.46 | $8.51 | $8.51 | 33,569 |
| 2023-04-25 | $8.50 | $8.58 | $8.46 | $8.48 | $8.48 | 25,243 |
| 2023-04-24 | $8.56 | $8.62 | $8.48 | $8.54 | $8.54 | 24,526 |
| 2023-04-21 | $8.53 | $8.54 | $8.50 | $8.53 | $8.53 | 12,504 |
| 2023-04-20 | $8.58 | $8.58 | $8.46 | $8.49 | $8.49 | 26,419 |
| 2023-04-19 | $8.55 | $8.61 | $8.44 | $8.49 | $8.49 | 50,808 |
| 2023-04-18 | $8.64 | $8.65 | $8.52 | $8.54 | $8.54 | 30,591 |
| 2023-04-17 | $8.69 | $8.77 | $8.54 | $8.56 | $8.56 | 18,592 |
| 2023-04-14 | $8.60 | $8.66 | $8.57 | $8.57 | $8.57 | 15,865 |
| 2023-04-13 | $8.61 | $8.73 | $8.59 | $8.60 | $8.60 | 46,822 |
| 2023-04-12 | $8.81 | $8.81 | $8.60 | $8.64 | $8.64 | 21,394 |
| 2023-04-11 | $8.82 | $8.92 | $8.71 | $8.79 | $8.74 | 19,873 |
| 2023-04-10 | $8.78 | $8.81 | $8.62 | $8.79 | $8.74 | 17,773 |
| 2023-04-06 | $8.62 | $8.79 | $8.57 | $8.73 | $8.68 | 14,944 |
| 2023-04-05 | $8.63 | $8.65 | $8.58 | $8.59 | $8.59 | 27,195 |
| 2023-04-04 | $8.67 | $8.80 | $8.60 | $8.67 | $8.67 | 18,972 |
| 2023-04-03 | $8.69 | $8.70 | $8.56 | $8.61 | $8.61 | 26,043 |
| 2023-03-31 | $8.59 | $8.65 | $8.57 | $8.62 | $8.62 | 34,002 |
| 2023-03-30 | $8.56 | $8.66 | $8.56 | $8.62 | $8.62 | 5,674 |
| 2023-03-29 | $8.57 | $8.66 | $8.54 | $8.56 | $8.56 | 26,571 |
| 2023-03-28 | $8.70 | $8.71 | $8.55 | $8.56 | $8.56 | 35,322 |
| 2023-03-27 | $8.53 | $8.77 | $8.53 | $8.77 | $8.77 | 21,121 |
| 2023-03-24 | $8.61 | $8.68 | $8.54 | $8.56 | $8.56 | 6,280 |
| 2023-03-23 | $8.73 | $8.73 | $8.53 | $8.57 | $8.57 | 23,526 |
| 2023-03-22 | $8.66 | $8.70 | $8.56 | $8.63 | $8.63 | 10,758 |
| 2023-03-21 | $8.76 | $8.78 | $8.67 | $8.70 | $8.70 | 21,205 |
| 2023-03-20 | $8.73 | $8.73 | $8.57 | $8.63 | $8.63 | 31,382 |
| 2023-03-17 | $8.89 | $8.89 | $8.74 | $8.76 | $8.76 | 17,130 |
| 2023-03-16 | $8.79 | $8.89 | $8.70 | $8.81 | $8.81 | 14,977 |
| 2023-03-15 | $8.52 | $8.84 | $8.51 | $8.73 | $8.73 | 89,263 |
| 2023-03-14 | $8.52 | $8.62 | $8.51 | $8.59 | $8.59 | 12,635 |
| 2023-03-13 | $8.55 | $8.59 | $8.52 | $8.53 | $8.53 | 8,620 |
| 2023-03-10 | $8.66 | $8.68 | $8.56 | $8.58 | $8.58 | 40,910 |
| 2023-03-09 | $8.79 | $8.80 | $8.72 | $8.72 | $8.67 | 25,782 |
| 2023-03-08 | $8.84 | $8.84 | $8.75 | $8.79 | $8.74 | 36,094 |
| 2023-03-07 | $8.80 | $8.83 | $8.80 | $8.82 | $8.77 | 21,497 |
| 2023-03-06 | $8.84 | $8.84 | $8.81 | $8.81 | $8.76 | 13,493 |
| 2023-03-03 | $8.74 | $8.81 | $8.74 | $8.81 | $8.76 | 13,007 |
| 2023-03-02 | $8.73 | $8.79 | $8.73 | $8.74 | $8.74 | 31,178 |
| 2023-03-01 | $8.89 | $9.01 | $8.71 | $8.78 | $8.78 | 40,875 |
| 2023-02-28 | $8.80 | $8.83 | $8.76 | $8.83 | $8.83 | 20,951 |
| 2023-02-27 | $8.91 | $8.91 | $8.81 | $8.84 | $8.84 | 21,514 |
| 2023-02-24 | $8.83 | $8.88 | $8.82 | $8.86 | $8.86 | 18,359 |
| 2023-02-23 | $9.00 | $9.00 | $8.82 | $8.82 | $8.82 | 36,881 |
| 2023-02-22 | $8.89 | $8.95 | $8.88 | $8.88 | $8.88 | 14,480 |
| 2023-02-21 | $8.94 | $8.95 | $8.81 | $8.89 | $8.89 | 15,394 |
| 2023-02-17 | $8.93 | $8.95 | $8.86 | $8.95 | $8.95 | 7,307 |
| 2023-02-16 | $8.92 | $8.95 | $8.88 | $8.91 | $8.91 | 20,070 |
| 2023-02-15 | $8.98 | $9.01 | $8.93 | $8.95 | $8.95 | 18,529 |
| 2023-02-14 | $9.01 | $9.08 | $8.90 | $8.98 | $8.98 | 28,286 |
| 2023-02-13 | $8.97 | $9.04 | $8.87 | $9.03 | $9.03 | 23,657 |
| 2023-02-10 | $8.99 | $9.03 | $8.89 | $8.95 | $8.95 | 35,573 |
| 2023-02-09 | $9.10 | $9.14 | $9.02 | $9.10 | $9.05 | 17,404 |
| 2023-02-08 | $9.04 | $9.10 | $9.04 | $9.08 | $9.03 | 7,540 |
| 2023-02-07 | $9.07 | $9.12 | $9.02 | $9.09 | $9.04 | 35,763 |
| 2023-02-06 | $9.10 | $9.15 | $9.04 | $9.08 | $9.08 | 17,684 |
| 2023-02-03 | $9.08 | $9.18 | $9.01 | $9.15 | $9.15 | 56,925 |
| 2023-02-02 | $9.06 | $9.20 | $9.03 | $9.11 | $9.11 | 53,551 |
| 2023-02-01 | $9.08 | $9.08 | $8.99 | $9.06 | $9.06 | 24,037 |
| 2023-01-31 | $8.95 | $9.05 | $8.90 | $9.00 | $9.00 | 20,587 |
| 2023-01-30 | $8.94 | $9.05 | $8.87 | $8.98 | $8.98 | 40,541 |
| 2023-01-27 | $8.93 | $8.99 | $8.93 | $8.98 | $8.98 | 8,680 |
| 2023-01-26 | $8.95 | $8.98 | $8.85 | $8.90 | $8.90 | 27,077 |
| 2023-01-25 | $8.93 | $9.00 | $8.93 | $8.97 | $8.97 | 19,099 |
| 2023-01-24 | $9.05 | $9.06 | $8.95 | $8.96 | $8.96 | 30,254 |
| 2023-01-23 | $9.02 | $9.08 | $9.02 | $9.04 | $9.04 | 13,393 |
| 2023-01-20 | $8.95 | $9.08 | $8.95 | $9.02 | $9.02 | 7,377 |
| 2023-01-19 | $9.00 | $9.00 | $8.93 | $8.95 | $8.95 | 26,765 |
| 2023-01-18 | $9.04 | $9.04 | $8.86 | $9.01 | $8.96 | 31,541 |
| 2023-01-17 | $8.97 | $9.09 | $8.97 | $9.05 | $9.00 | 15,071 |
| 2023-01-13 | $8.85 | $9.02 | $8.85 | $9.00 | $8.95 | 67,480 |
| 2023-01-12 | $8.91 | $9.01 | $8.81 | $8.88 | $8.83 | 23,642 |
| 2023-01-11 | $8.97 | $9.09 | $8.89 | $8.91 | $8.86 | 32,911 |
| 2023-01-10 | $8.93 | $9.04 | $8.85 | $8.97 | $8.92 | 44,479 |
| 2023-01-09 | $8.78 | $8.88 | $8.78 | $8.88 | $8.83 | 18,378 |
| 2023-01-06 | $8.80 | $8.85 | $8.78 | $8.84 | $8.79 | 8,799 |
| 2023-01-05 | $8.69 | $8.78 | $8.67 | $8.75 | $8.71 | 4,222 |
| 2023-01-04 | $8.66 | $8.80 | $8.64 | $8.73 | $8.69 | 14,141 |
| 2023-01-03 | $8.73 | $8.73 | $8.62 | $8.66 | $8.62 | 40,774 |
| 2022-12-30 | $8.58 | $8.67 | $8.56 | $8.64 | $8.60 | 43,382 |
| 2022-12-29 | $8.55 | $8.62 | $8.50 | $8.58 | $8.54 | 42,358 |
| 2022-12-28 | $8.58 | $8.63 | $8.56 | $8.59 | $8.46 | 33,755 |
| 2022-12-27 | $8.55 | $8.63 | $8.53 | $8.57 | $8.44 | 36,963 |
| 2022-12-23 | $8.66 | $8.70 | $8.54 | $8.60 | $8.47 | 44,537 |
| 2022-12-22 | $8.69 | $8.71 | $8.63 | $8.68 | $8.55 | 35,814 |
| 2022-12-21 | $8.59 | $8.77 | $8.59 | $8.70 | $8.56 | 38,453 |
| 2022-12-20 | $8.50 | $8.66 | $8.50 | $8.63 | $8.50 | 40,444 |
| 2022-12-19 | $8.47 | $8.62 | $8.47 | $8.52 | $8.39 | 21,593 |
| 2022-12-16 | $8.46 | $8.56 | $8.46 | $8.52 | $8.52 | 54,466 |
| 2022-12-15 | $8.54 | $8.69 | $8.50 | $8.54 | $8.54 | 87,360 |
| 2022-12-14 | $8.60 | $8.61 | $8.48 | $8.52 | $8.52 | 46,691 |
| 2022-12-13 | $8.67 | $8.67 | $8.53 | $8.61 | $8.61 | 15,326 |
| 2022-12-12 | $8.52 | $8.63 | $8.48 | $8.55 | $8.55 | 29,239 |
| 2022-12-09 | $8.54 | $8.65 | $8.53 | $8.54 | $8.54 | 23,671 |
| 2022-12-08 | $8.65 | $8.70 | $8.60 | $8.61 | $8.56 | 6,431 |
| 2022-12-07 | $8.67 | $8.70 | $8.57 | $8.61 | $8.56 | 21,903 |
| 2022-12-06 | $8.58 | $8.74 | $8.56 | $8.58 | $8.53 | 28,567 |
| 2022-12-05 | $8.58 | $8.68 | $8.54 | $8.55 | $8.50 | 56,575 |
| 2022-12-02 | $8.69 | $8.77 | $8.63 | $8.67 | $8.62 | 28,294 |
| 2022-12-01 | $8.70 | $8.80 | $8.66 | $8.69 | $8.69 | 31,085 |
| 2022-11-30 | $8.66 | $8.76 | $8.60 | $8.76 | $8.76 | 18,292 |
| 2022-11-29 | $8.68 | $8.71 | $8.56 | $8.66 | $8.66 | 24,288 |
| 2022-11-28 | $8.80 | $8.80 | $8.64 | $8.64 | $8.64 | 9,265 |
| 2022-11-25 | $8.76 | $8.79 | $8.76 | $8.78 | $8.78 | 1,455 |
| 2022-11-23 | $8.72 | $8.82 | $8.71 | $8.79 | $8.79 | 17,479 |
| 2022-11-22 | $8.75 | $8.82 | $8.70 | $8.75 | $8.75 | 50,074 |
| 2022-11-21 | $8.50 | $8.82 | $8.46 | $8.79 | $8.79 | 78,190 |
| 2022-11-18 | $8.44 | $8.52 | $8.44 | $8.47 | $8.47 | 19,355 |
| 2022-11-17 | $8.40 | $8.60 | $8.40 | $8.51 | $8.51 | 54,672 |
| 2022-11-16 | $8.49 | $8.55 | $8.45 | $8.47 | $8.47 | 35,585 |
| 2022-11-15 | $8.62 | $8.62 | $8.50 | $8.55 | $8.55 | 46,703 |
| 2022-11-14 | $8.57 | $8.58 | $8.50 | $8.56 | $8.56 | 18,920 |
| 2022-11-11 | $8.60 | $8.77 | $8.57 | $8.63 | $8.63 | 43,742 |
| 2022-11-10 | $8.61 | $8.65 | $8.57 | $8.64 | $8.64 | 17,780 |
| 2022-11-09 | $8.62 | $8.62 | $8.52 | $8.52 | $8.47 | 6,977 |
| 2022-11-08 | $8.59 | $8.80 | $8.57 | $8.67 | $8.62 | 16,390 |
| 2022-11-07 | $8.53 | $8.73 | $8.53 | $8.59 | $8.54 | 28,288 |
| 2022-11-04 | $8.60 | $8.60 | $8.55 | $8.56 | $8.51 | 4,846 |
| 2022-11-03 | $8.54 | $8.56 | $8.44 | $8.56 | $8.51 | 35,685 |
| 2022-11-02 | $8.61 | $8.64 | $8.52 | $8.56 | $8.51 | 28,385 |
| 2022-11-01 | $8.84 | $8.84 | $8.57 | $8.62 | $8.57 | 14,787 |
| 2022-10-31 | $8.53 | $8.59 | $8.53 | $8.57 | $8.52 | 12,105 |
| 2022-10-28 | $8.47 | $8.59 | $8.43 | $8.59 | $8.54 | 18,403 |
| 2022-10-27 | $8.42 | $8.46 | $8.35 | $8.46 | $8.42 | 15,848 |
| 2022-10-26 | $8.32 | $8.39 | $8.32 | $8.36 | $8.32 | 16,222 |
| 2022-10-25 | $8.32 | $8.36 | $8.28 | $8.35 | $8.35 | 29,957 |
| 2022-10-24 | $8.31 | $8.31 | $8.27 | $8.29 | $8.29 | 15,947 |
| 2022-10-21 | $8.37 | $8.37 | $8.19 | $8.25 | $8.25 | 63,112 |
| 2022-10-20 | $8.32 | $8.35 | $8.23 | $8.26 | $8.26 | 28,022 |
| 2022-10-19 | $8.32 | $8.39 | $8.30 | $8.32 | $8.32 | 30,260 |
| 2022-10-18 | $8.35 | $8.37 | $8.31 | $8.37 | $8.37 | 24,496 |
| 2022-10-17 | $8.31 | $8.35 | $8.27 | $8.29 | $8.29 | 39,405 |
| 2022-10-14 | $8.32 | $8.33 | $8.17 | $8.25 | $8.25 | 37,597 |
| 2022-10-13 | $8.26 | $8.36 | $8.24 | $8.35 | $8.35 | 48,575 |
| 2022-10-12 | $8.29 | $8.33 | $8.22 | $8.31 | $8.31 | 6,790 |
| 2022-10-11 | $8.41 | $8.43 | $8.19 | $8.37 | $8.32 | 65,067 |
| 2022-10-10 | $8.40 | $8.44 | $8.34 | $8.43 | $8.38 | 44,814 |
| 2022-10-07 | $8.50 | $8.50 | $8.43 | $8.45 | $8.40 | 12,732 |
| 2022-10-06 | $8.53 | $8.54 | $8.43 | $8.52 | $8.47 | 14,875 |
| 2022-10-05 | $8.68 | $8.71 | $8.49 | $8.57 | $8.52 | 22,273 |
| 2022-10-04 | $8.55 | $8.73 | $8.49 | $8.61 | $8.56 | 30,107 |
| 2022-10-03 | $8.55 | $8.92 | $8.35 | $8.55 | $8.50 | 15,025 |
| 2022-09-30 | $8.53 | $8.53 | $8.40 | $8.46 | $8.41 | 14,815 |
| 2022-09-29 | $8.53 | $8.67 | $8.49 | $8.58 | $8.53 | 19,245 |
| 2022-09-28 | $8.54 | $8.57 | $8.51 | $8.56 | $8.51 | 21,293 |
| 2022-09-27 | $8.76 | $8.77 | $8.52 | $8.54 | $8.49 | 16,806 |
| 2022-09-26 | $8.68 | $8.86 | $8.67 | $8.75 | $8.70 | 31,900 |
| 2022-09-23 | $8.70 | $8.91 | $8.65 | $8.80 | $8.80 | 24,479 |
| 2022-09-22 | $8.83 | $8.83 | $8.75 | $8.81 | $8.81 | 22,828 |
| 2022-09-21 | $8.90 | $8.95 | $8.86 | $8.87 | $8.87 | 7,967 |
| 2022-09-20 | $8.77 | $8.93 | $8.77 | $8.82 | $8.82 | 44,031 |
| 2022-09-19 | $8.90 | $9.01 | $8.80 | $8.85 | $8.85 | 47,367 |
| 2022-09-16 | $8.90 | $9.01 | $8.88 | $8.94 | $8.94 | 26,624 |
| 2022-09-15 | $8.91 | $9.10 | $8.88 | $8.97 | $8.97 | 47,353 |
| 2022-09-14 | $9.13 | $9.17 | $8.93 | $8.95 | $8.95 | 32,952 |
| 2022-09-13 | $9.11 | $9.12 | $8.94 | $9.05 | $9.05 | 13,726 |
| 2022-09-12 | $9.20 | $9.20 | $9.10 | $9.11 | $9.11 | 25,228 |
| 2022-09-09 | $9.05 | $9.19 | $9.02 | $9.15 | $9.15 | 15,413 |
| 2022-09-08 | $9.04 | $9.11 | $8.98 | $9.08 | $9.03 | 13,966 |
| 2022-09-07 | $9.08 | $9.12 | $8.96 | $9.03 | $8.98 | 25,805 |
| 2022-09-06 | $9.12 | $9.12 | $9.00 | $9.00 | $9.00 | 7,260 |
| 2022-09-02 | $9.07 | $9.16 | $8.88 | $9.09 | $9.09 | 16,329 |
| 2022-09-01 | $9.01 | $9.04 | $8.89 | $9.01 | $9.01 | 29,184 |
| 2022-08-31 | $8.97 | $8.98 | $8.86 | $8.93 | $8.93 | 15,640 |
| 2022-08-30 | $9.12 | $9.12 | $8.82 | $8.90 | $8.90 | 49,755 |
| 2022-08-29 | $9.01 | $9.13 | $9.01 | $9.10 | $9.10 | 8,956 |
| 2022-08-26 | $9.13 | $9.13 | $8.99 | $9.02 | $9.02 | 18,358 |
| 2022-08-25 | $9.06 | $9.13 | $9.04 | $9.08 | $9.08 | 25,157 |
| 2022-08-24 | $9.10 | $9.15 | $9.03 | $9.05 | $9.05 | 13,468 |
| 2022-08-23 | $9.04 | $9.13 | $9.01 | $9.03 | $9.03 | 6,133 |
| 2022-08-22 | $9.11 | $9.11 | $8.98 | $8.99 | $8.99 | 19,929 |
| 2022-08-19 | $9.15 | $9.16 | $9.04 | $9.11 | $9.11 | 20,164 |
| 2022-08-18 | $9.14 | $9.15 | $9.11 | $9.12 | $9.12 | 17,739 |
| 2022-08-17 | $9.09 | $9.15 | $9.07 | $9.14 | $9.14 | 27,096 |
| 2022-08-16 | $9.04 | $9.09 | $9.00 | $9.09 | $9.09 | 14,281 |
| 2022-08-15 | $9.03 | $9.10 | $9.01 | $9.01 | $9.01 | 24,125 |
| 2022-08-12 | $9.08 | $9.09 | $8.98 | $9.02 | $9.02 | 22,852 |
| 2022-08-11 | $8.99 | $9.09 | $8.99 | $9.02 | $9.02 | 17,325 |
| 2022-08-10 | $8.90 | $9.03 | $8.90 | $9.01 | $9.01 | 23,841 |
| 2022-08-09 | $8.96 | $8.99 | $8.87 | $8.91 | $8.86 | 16,102 |
| 2022-08-08 | $8.87 | $8.96 | $8.85 | $8.92 | $8.87 | 27,992 |
| 2022-08-05 | $8.95 | $8.95 | $8.81 | $8.89 | $8.84 | 46,744 |
| 2022-08-04 | $9.01 | $9.01 | $8.92 | $8.92 | $8.87 | 9,064 |
| 2022-08-03 | $9.04 | $9.12 | $8.84 | $8.93 | $8.88 | 39,420 |
| 2022-08-02 | $8.87 | $9.23 | $8.87 | $9.00 | $8.95 | 35,662 |
| 2022-08-01 | $9.08 | $9.08 | $8.84 | $8.93 | $8.88 | 16,996 |
| 2022-07-29 | $8.98 | $9.07 | $8.86 | $8.91 | $8.86 | 22,958 |
| 2022-07-28 | $8.86 | $8.99 | $8.75 | $8.99 | $8.94 | 10,242 |
| 2022-07-27 | $8.69 | $8.87 | $8.69 | $8.80 | $8.76 | 12,951 |
| 2022-07-26 | $8.64 | $8.68 | $8.61 | $8.65 | $8.61 | 21,598 |
| 2022-07-25 | $8.72 | $8.72 | $8.64 | $8.68 | $8.64 | 14,545 |
| 2022-07-22 | $8.76 | $8.77 | $8.67 | $8.68 | $8.64 | 19,558 |
| 2022-07-21 | $8.75 | $8.75 | $8.68 | $8.70 | $8.66 | 4,748 |
| 2022-07-20 | $8.70 | $8.78 | $8.68 | $8.70 | $8.66 | 9,465 |
| 2022-07-19 | $8.66 | $8.79 | $8.62 | $8.67 | $8.63 | 28,190 |
| 2022-07-18 | $8.68 | $8.76 | $8.58 | $8.58 | $8.54 | 15,833 |
| 2022-07-15 | $8.62 | $8.66 | $8.56 | $8.63 | $8.59 | 8,612 |
| 2022-07-14 | $8.60 | $8.60 | $8.51 | $8.55 | $8.51 | 19,902 |
| 2022-07-13 | $8.63 | $8.63 | $8.53 | $8.57 | $8.53 | 55,916 |
| 2022-07-12 | $8.53 | $8.71 | $8.53 | $8.61 | $8.57 | 34,347 |
| 2022-07-11 | $8.67 | $8.69 | $8.60 | $8.61 | $8.56 | 28,916 |
| 2022-07-08 | $8.61 | $8.67 | $8.60 | $8.60 | $8.56 | 12,162 |
| 2022-07-07 | $8.66 | $8.72 | $8.62 | $8.68 | $8.59 | 31,770 |
| 2022-07-06 | $8.65 | $8.74 | $8.64 | $8.65 | $8.56 | 31,800 |
| 2022-07-05 | $8.76 | $8.76 | $8.64 | $8.68 | $8.59 | 22,713 |
| 2022-07-01 | $8.74 | $8.77 | $8.61 | $8.72 | $8.63 | 35,748 |
| 2022-06-30 | $8.60 | $8.66 | $8.58 | $8.61 | $8.52 | 26,036 |
| 2022-06-29 | $8.67 | $8.74 | $8.56 | $8.63 | $8.54 | 33,550 |
| 2022-06-28 | $8.67 | $8.76 | $8.53 | $8.56 | $8.47 | 56,804 |
| 2022-06-27 | $8.79 | $8.84 | $8.68 | $8.68 | $8.59 | 34,897 |
| 2022-06-24 | $8.79 | $8.88 | $8.66 | $8.74 | $8.65 | 30,747 |
| 2022-06-23 | $8.84 | $8.90 | $8.66 | $8.66 | $8.57 | 62,159 |
| 2022-06-22 | $8.87 | $9.01 | $8.78 | $8.83 | $8.74 | 9,954 |
| 2022-06-21 | $8.85 | $9.05 | $8.81 | $8.81 | $8.72 | 17,226 |
| 2022-06-17 | $8.82 | $8.87 | $8.75 | $8.78 | $8.69 | 27,950 |
| 2022-06-16 | $8.94 | $8.94 | $8.77 | $8.79 | $8.70 | 20,476 |
| 2022-06-15 | $8.98 | $9.02 | $8.84 | $8.88 | $8.79 | 19,792 |
| 2022-06-14 | $9.00 | $9.13 | $8.79 | $8.82 | $8.73 | 18,744 |
| 2022-06-13 | $9.23 | $9.25 | $8.90 | $8.90 | $8.81 | 69,316 |
| 2022-06-10 | $9.03 | $9.49 | $8.96 | $9.25 | $9.15 | 99,919 |
| 2022-06-09 | $8.92 | $9.23 | $8.89 | $9.16 | $9.02 | 78,991 |
| 2022-06-08 | $8.97 | $8.97 | $8.88 | $8.91 | $8.77 | 38,181 |
| 2022-06-07 | $8.89 | $8.94 | $8.89 | $8.94 | $8.80 | 5,193 |
| 2022-06-06 | $8.91 | $8.96 | $8.87 | $8.91 | $8.77 | 62,362 |
| 2022-06-03 | $8.80 | $8.91 | $8.78 | $8.88 | $8.74 | 39,087 |
| 2022-06-02 | $8.85 | $8.95 | $8.80 | $8.92 | $8.78 | 23,228 |
| 2022-06-01 | $8.94 | $8.97 | $8.80 | $8.87 | $8.73 | 27,477 |
| 2022-05-31 | $8.91 | $8.92 | $8.84 | $8.88 | $8.74 | 27,074 |
| 2022-05-27 | $8.87 | $8.90 | $8.76 | $8.88 | $8.74 | 24,207 |
| 2022-05-26 | $8.92 | $8.92 | $8.73 | $8.86 | $8.72 | 37,291 |
| 2022-05-25 | $8.74 | $8.81 | $8.63 | $8.79 | $8.66 | 38,442 |
| 2022-05-24 | $8.72 | $8.83 | $8.67 | $8.71 | $8.58 | 9,698 |
| 2022-05-23 | $8.79 | $8.83 | $8.71 | $8.80 | $8.67 | 26,092 |
| 2022-05-20 | $8.78 | $8.86 | $8.67 | $8.73 | $8.60 | 41,071 |
| 2022-05-19 | $8.67 | $8.87 | $8.67 | $8.86 | $8.72 | 35,031 |
| 2022-05-18 | $8.74 | $8.75 | $8.69 | $8.71 | $8.58 | 10,376 |
| 2022-05-17 | $8.73 | $8.78 | $8.70 | $8.73 | $8.60 | 22,325 |
| 2022-05-16 | $8.88 | $8.93 | $8.65 | $8.74 | $8.61 | 40,256 |
| 2022-05-13 | $8.97 | $8.97 | $8.81 | $8.87 | $8.73 | 13,788 |
| 2022-05-12 | $9.00 | $9.08 | $8.83 | $8.90 | $8.76 | 45,512 |
| 2022-05-11 | $9.09 | $9.26 | $8.98 | $8.99 | $8.85 | 14,710 |
| 2022-05-10 | $9.19 | $9.33 | $9.12 | $9.14 | $8.95 | 11,807 |
| 2022-05-09 | $9.15 | $9.36 | $9.15 | $9.16 | $8.97 | 16,153 |
| 2022-05-06 | $9.24 | $9.24 | $9.15 | $9.18 | $8.99 | 12,161 |
| 2022-05-05 | $9.22 | $9.37 | $9.18 | $9.20 | $9.01 | 9,455 |
| 2022-05-04 | $9.22 | $9.35 | $9.17 | $9.21 | $9.02 | 8,742 |
| 2022-05-03 | $9.23 | $9.28 | $9.15 | $9.21 | $9.02 | 23,506 |
| 2022-05-02 | $9.42 | $9.49 | $9.15 | $9.16 | $8.97 | 42,713 |
| 2022-04-29 | $9.33 | $9.64 | $9.24 | $9.24 | $9.05 | 40,443 |
| 2022-04-28 | $9.53 | $9.62 | $9.41 | $9.41 | $9.22 | 31,339 |
| 2022-04-27 | $9.57 | $9.63 | $9.39 | $9.53 | $9.34 | 31,070 |
| 2022-04-26 | $9.33 | $9.67 | $9.31 | $9.54 | $9.35 | 80,341 |
| 2022-04-25 | $9.26 | $9.28 | $9.21 | $9.26 | $9.07 | 8,982 |
| 2022-04-22 | $9.35 | $9.35 | $9.22 | $9.26 | $9.07 | 11,979 |
| 2022-04-21 | $9.38 | $9.38 | $9.28 | $9.28 | $9.09 | 12,044 |
| 2022-04-20 | $9.37 | $9.38 | $9.22 | $9.31 | $9.12 | 9,609 |
| 2022-04-19 | $9.37 | $9.38 | $9.27 | $9.34 | $9.15 | 15,474 |
| 2022-04-18 | $9.39 | $9.46 | $9.25 | $9.35 | $9.16 | 19,876 |
| 2022-04-14 | $9.34 | $9.46 | $9.25 | $9.31 | $9.12 | 10,860 |
| 2022-04-13 | $9.19 | $9.38 | $9.19 | $9.30 | $9.11 | 18,194 |
| 2022-04-12 | $9.30 | $9.48 | $9.20 | $9.35 | $9.16 | 12,488 |
| 2022-04-11 | $9.25 | $9.28 | $9.20 | $9.22 | $9.03 | 38,663 |
| 2022-04-08 | $9.23 | $9.27 | $9.20 | $9.25 | $9.06 | 22,026 |
| 2022-04-07 | $9.24 | $9.38 | $9.22 | $9.29 | $9.06 | 17,383 |
| 2022-04-06 | $9.28 | $9.32 | $9.20 | $9.21 | $8.98 | 23,810 |
| 2022-04-05 | $9.36 | $9.36 | $9.27 | $9.29 | $9.06 | 24,587 |
| 2022-04-04 | $9.27 | $9.41 | $9.23 | $9.38 | $9.14 | 34,569 |
| 2022-04-01 | $9.42 | $9.48 | $9.27 | $9.27 | $9.04 | 16,265 |
| 2022-03-31 | $9.43 | $9.49 | $9.26 | $9.34 | $9.11 | 19,751 |
| 2022-03-30 | $9.28 | $9.48 | $9.28 | $9.47 | $9.23 | 17,618 |
| 2022-03-29 | $9.40 | $9.47 | $9.22 | $9.35 | $9.12 | 18,242 |
| 2022-03-28 | $9.28 | $9.32 | $9.21 | $9.24 | $9.01 | 24,042 |
| 2022-03-25 | $9.30 | $9.35 | $9.26 | $9.27 | $9.04 | 14,523 |
| 2022-03-24 | $9.27 | $9.45 | $9.20 | $9.29 | $9.06 | 22,040 |
| 2022-03-23 | $9.37 | $9.41 | $9.23 | $9.24 | $9.01 | 27,077 |
| 2022-03-22 | $9.24 | $9.46 | $9.24 | $9.31 | $9.08 | 13,900 |
| 2022-03-21 | $9.51 | $9.51 | $9.26 | $9.30 | $9.07 | 17,890 |
| 2022-03-18 | $9.27 | $9.59 | $9.20 | $9.59 | $9.35 | 14,491 |
| 2022-03-17 | $9.06 | $9.31 | $9.06 | $9.24 | $9.01 | 19,071 |
| 2022-03-16 | $9.25 | $9.25 | $9.10 | $9.15 | $8.92 | 11,518 |
| 2022-03-15 | $9.24 | $9.27 | $9.24 | $9.24 | $9.01 | 16,647 |
| 2022-03-14 | $9.31 | $9.45 | $9.24 | $9.24 | $9.01 | 22,597 |
| 2022-03-11 | $9.41 | $9.41 | $9.28 | $9.28 | $9.05 | 26,586 |
| 2022-03-10 | $9.31 | $9.45 | $9.28 | $9.35 | $9.12 | 12,549 |
| 2022-03-09 | $9.44 | $9.50 | $9.37 | $9.37 | $9.09 | 8,159 |
| 2022-03-08 | $9.37 | $9.68 | $9.28 | $9.34 | $9.06 | 23,580 |
| 2022-03-07 | $9.58 | $9.61 | $9.35 | $9.44 | $9.16 | 23,882 |
| 2022-03-04 | $9.57 | $9.66 | $9.51 | $9.66 | $9.37 | 6,551 |
| 2022-03-03 | $9.60 | $9.65 | $9.51 | $9.64 | $9.35 | 9,850 |
| 2022-03-02 | $9.51 | $9.60 | $9.44 | $9.51 | $9.23 | 16,202 |
| 2022-03-01 | $9.59 | $9.60 | $9.31 | $9.57 | $9.28 | 14,077 |
| 2022-02-28 | $9.30 | $9.48 | $9.30 | $9.47 | $9.19 | 16,986 |
| 2022-02-25 | $9.21 | $9.40 | $9.21 | $9.36 | $9.08 | 37,897 |
| 2022-02-24 | $8.73 | $9.30 | $8.62 | $9.27 | $8.99 | 50,224 |
| 2022-02-23 | $9.48 | $9.51 | $9.15 | $9.20 | $8.92 | 59,062 |
| 2022-02-22 | $9.59 | $9.59 | $9.47 | $9.47 | $9.19 | 13,874 |
| 2022-02-18 | $9.64 | $9.82 | $9.55 | $9.61 | $9.32 | 20,527 |
| 2022-02-17 | $9.78 | $9.84 | $9.59 | $9.60 | $9.31 | 15,118 |
| 2022-02-16 | $9.72 | $9.82 | $9.63 | $9.79 | $9.50 | 20,574 |
| 2022-02-15 | $9.59 | $9.82 | $9.59 | $9.74 | $9.45 | 18,673 |
| 2022-02-14 | $9.81 | $9.93 | $9.52 | $9.56 | $9.27 | 19,192 |
| 2022-02-11 | $9.85 | $9.94 | $9.78 | $9.79 | $9.50 | 6,464 |
| 2022-02-10 | $9.89 | $9.96 | $9.77 | $9.77 | $9.48 | 12,326 |
| 2022-02-09 | $9.90 | $10.05 | $9.84 | $10.05 | $9.70 | 19,072 |
| 2022-02-08 | $9.87 | $9.89 | $9.81 | $9.84 | $9.50 | 12,048 |
| 2022-02-07 | $9.79 | $9.87 | $9.76 | $9.87 | $9.53 | 3,155 |
| 2022-02-04 | $9.79 | $9.81 | $9.76 | $9.76 | $9.42 | 8,141 |
| 2022-02-03 | $9.80 | $9.83 | $9.75 | $9.76 | $9.42 | 10,538 |
| 2022-02-02 | $9.86 | $10.03 | $9.80 | $9.82 | $9.48 | 23,857 |
| 2022-02-01 | $10.05 | $10.06 | $9.80 | $9.87 | $9.53 | 32,170 |
| 2022-01-31 | $9.83 | $9.93 | $9.82 | $9.88 | $9.54 | 19,409 |
| 2022-01-28 | $9.87 | $9.92 | $9.82 | $9.84 | $9.50 | 3,000 |
| 2022-01-27 | $9.89 | $9.89 | $9.84 | $9.88 | $9.54 | 8,778 |
| 2022-01-26 | $9.86 | $9.86 | $9.75 | $9.82 | $9.48 | 29,319 |
| 2022-01-25 | $9.75 | $9.86 | $9.75 | $9.81 | $9.47 | 16,231 |
| 2022-01-24 | $9.86 | $9.86 | $9.75 | $9.78 | $9.44 | 39,411 |
| 2022-01-21 | $9.85 | $9.85 | $9.75 | $9.75 | $9.41 | 28,595 |
| 2022-01-20 | $9.78 | $9.90 | $9.78 | $9.83 | $9.49 | 15,151 |
| 2022-01-19 | $9.96 | $9.96 | $9.77 | $9.80 | $9.46 | 24,064 |
| 2022-01-18 | $9.97 | $9.97 | $9.91 | $9.91 | $9.57 | 8,389 |
| 2022-01-14 | $9.88 | $10.03 | $9.88 | $9.99 | $9.65 | 19,985 |
| 2022-01-13 | $10.11 | $10.12 | $10.03 | $10.05 | $9.70 | 20,779 |
| 2022-01-12 | $10.06 | $10.18 | $10.06 | $10.14 | $9.79 | 31,917 |
| 2022-01-11 | $10.13 | $10.19 | $10.08 | $10.12 | $9.73 | 22,185 |
| 2022-01-10 | $10.14 | $10.19 | $10.01 | $10.08 | $9.69 | 91,925 |
| 2022-01-07 | $10.02 | $10.18 | $9.95 | $10.09 | $9.70 | 39,376 |
| 2022-01-06 | $9.85 | $10.11 | $9.85 | $10.06 | $9.67 | 45,828 |
| 2022-01-05 | $9.83 | $9.87 | $9.79 | $9.79 | $9.41 | 33,757 |
| 2022-01-04 | $9.85 | $9.85 | $9.79 | $9.83 | $9.45 | 37,021 |
| 2022-01-03 | $9.92 | $9.93 | $9.77 | $9.77 | $9.39 | 68,881 |
| 2021-12-31 | $9.89 | $9.89 | $9.84 | $9.87 | $9.49 | 24,645 |
| 2021-12-30 | $9.81 | $9.89 | $9.81 | $9.86 | $9.48 | 11,801 |
| 2021-12-29 | $9.89 | $9.90 | $9.81 | $9.83 | $9.45 | 22,792 |
| 2021-12-28 | $9.86 | $9.89 | $9.85 | $9.87 | $9.48 | 23,932 |
| 2021-12-27 | $9.99 | $9.99 | $9.89 | $9.89 | $9.51 | 24,495 |
| 2021-12-23 | $9.78 | $9.99 | $9.76 | $9.95 | $9.56 | 47,955 |
| 2021-12-22 | $10.11 | $10.20 | $10.09 | $10.14 | $9.39 | 34,415 |
| 2021-12-21 | $10.06 | $10.19 | $10.06 | $10.09 | $9.34 | 51,058 |
| 2021-12-20 | $10.14 | $10.14 | $10.01 | $10.06 | $9.31 | 13,912 |
| 2021-12-17 | $10.02 | $10.18 | $10.02 | $10.10 | $9.35 | 12,065 |
| 2021-12-16 | $10.15 | $10.17 | $10.08 | $10.08 | $9.33 | 33,249 |
| 2021-12-15 | $10.15 | $10.19 | $10.07 | $10.10 | $9.35 | 46,729 |
| 2021-12-14 | $10.68 | $10.68 | $10.12 | $10.15 | $9.40 | 57,254 |
| 2021-12-13 | $10.50 | $10.97 | $10.43 | $10.84 | $10.03 | 32,269 |
| 2021-12-10 | $10.56 | $10.72 | $10.40 | $10.60 | $9.81 | 54,802 |
| 2021-12-09 | $10.40 | $10.65 | $10.28 | $10.62 | $9.79 | 35,486 |
| 2021-12-08 | $10.32 | $10.35 | $10.32 | $10.35 | $9.53 | 15,810 |
| 2021-12-07 | $10.29 | $10.34 | $10.13 | $10.30 | $9.49 | 28,332 |
| 2021-12-06 | $10.10 | $10.15 | $10.03 | $10.08 | $9.29 | 47,464 |
| 2021-12-03 | $10.01 | $10.04 | $9.98 | $10.00 | $9.22 | 36,458 |
| 2021-12-02 | $9.98 | $10.09 | $9.98 | $10.06 | $9.27 | 40,010 |
| 2021-12-01 | $10.20 | $10.20 | $9.51 | $10.03 | $9.24 | 112,442 |
| 2021-11-30 | $10.19 | $10.19 | $10.10 | $10.15 | $9.35 | 29,732 |
| 2021-11-29 | $10.18 | $10.21 | $10.18 | $10.20 | $9.40 | 25,241 |
| 2021-11-26 | $10.16 | $10.20 | $10.09 | $10.17 | $9.37 | 10,612 |
| 2021-11-24 | $10.31 | $10.31 | $10.07 | $10.26 | $9.46 | 63,366 |
| 2021-11-23 | $10.37 | $10.37 | $10.22 | $10.31 | $9.50 | 38,161 |
| 2021-11-22 | $10.60 | $10.60 | $10.35 | $10.36 | $9.55 | 52,151 |
| 2021-11-19 | $10.66 | $10.76 | $10.49 | $10.65 | $9.82 | 22,842 |
| 2021-11-18 | $10.53 | $10.72 | $10.46 | $10.72 | $9.88 | 26,541 |
| 2021-11-17 | $10.67 | $10.67 | $10.49 | $10.53 | $9.70 | 12,633 |
| 2021-11-16 | $10.84 | $10.84 | $10.57 | $10.67 | $9.83 | 33,176 |
| 2021-11-15 | $10.82 | $10.84 | $10.60 | $10.79 | $9.94 | 33,318 |
| 2021-11-12 | $10.73 | $10.93 | $10.58 | $10.91 | $10.05 | 35,031 |
| 2021-11-11 | $10.79 | $11.05 | $10.46 | $10.77 | $9.93 | 40,232 |
| 2021-11-10 | $10.69 | $10.69 | $10.51 | $10.60 | $9.77 | 17,259 |
| 2021-11-09 | $10.70 | $10.71 | $10.55 | $10.71 | $9.83 | 8,851 |
| 2021-11-08 | $10.53 | $10.80 | $10.44 | $10.68 | $9.80 | 51,011 |
| 2021-11-05 | $10.62 | $10.65 | $10.45 | $10.63 | $9.75 | 10,693 |
| 2021-11-04 | $10.51 | $10.65 | $10.51 | $10.63 | $9.75 | 36,059 |
| 2021-11-03 | $10.55 | $10.58 | $10.37 | $10.58 | $9.71 | 16,729 |
| 2021-11-02 | $10.47 | $10.60 | $10.43 | $10.55 | $9.68 | 27,753 |
| 2021-11-01 | $10.78 | $10.78 | $10.42 | $10.48 | $9.61 | 27,056 |
| 2021-10-29 | $10.43 | $10.80 | $10.43 | $10.78 | $9.89 | 20,684 |
| 2021-10-28 | $10.41 | $10.62 | $10.34 | $10.50 | $9.64 | 27,163 |
| 2021-10-27 | $10.49 | $10.51 | $10.31 | $10.39 | $9.53 | 32,560 |
| 2021-10-26 | $10.41 | $10.50 | $10.39 | $10.49 | $9.63 | 33,347 |
| 2021-10-25 | $10.33 | $10.41 | $10.31 | $10.37 | $9.52 | 18,168 |
| 2021-10-22 | $10.31 | $10.43 | $10.31 | $10.36 | $9.51 | 24,320 |
| 2021-10-21 | $10.37 | $10.41 | $10.32 | $10.41 | $9.55 | 10,294 |
| 2021-10-20 | $10.33 | $10.41 | $10.33 | $10.38 | $9.53 | 13,179 |
| 2021-10-19 | $10.35 | $10.39 | $10.30 | $10.35 | $9.50 | 15,707 |
| 2021-10-18 | $10.37 | $10.41 | $10.35 | $10.38 | $9.53 | 11,655 |
| 2021-10-15 | $10.30 | $10.43 | $10.27 | $10.37 | $9.52 | 17,531 |
| 2021-10-14 | $10.32 | $10.32 | $10.28 | $10.31 | $9.46 | 25,289 |
| 2021-10-13 | $10.35 | $10.43 | $10.27 | $10.28 | $9.43 | 27,459 |
| 2021-10-12 | $10.37 | $10.43 | $10.34 | $10.37 | $9.52 | 6,881 |
| 2021-10-11 | $10.47 | $10.47 | $10.36 | $10.37 | $9.52 | 5,587 |
| 2021-10-08 | $10.31 | $10.39 | $10.31 | $10.36 | $9.51 | 9,523 |
| 2021-10-07 | $10.35 | $10.39 | $10.29 | $10.29 | $9.40 | 12,567 |
| 2021-10-06 | $10.40 | $10.45 | $10.28 | $10.29 | $9.40 | 20,382 |
| 2021-10-05 | $10.31 | $10.48 | $10.31 | $10.38 | $9.48 | 10,982 |
| 2021-10-04 | $10.34 | $10.43 | $10.27 | $10.28 | $9.39 | 5,106 |
| 2021-10-01 | $10.46 | $10.46 | $10.27 | $10.36 | $9.46 | 23,171 |
| 2021-09-30 | $10.35 | $10.35 | $10.26 | $10.33 | $9.44 | 11,050 |
| 2021-09-29 | $10.25 | $10.25 | $10.23 | $10.23 | $9.35 | 25,072 |
| 2021-09-28 | $10.27 | $10.32 | $10.23 | $10.23 | $9.35 | 10,122 |
| 2021-09-27 | $10.28 | $10.31 | $10.28 | $10.29 | $9.40 | 9,398 |
| 2021-09-24 | $10.27 | $10.31 | $10.25 | $10.26 | $9.37 | 36,709 |
| 2021-09-23 | $10.35 | $10.37 | $10.27 | $10.27 | $9.38 | 23,135 |
| 2021-09-22 | $10.26 | $10.37 | $10.26 | $10.31 | $9.42 | 11,789 |
| 2021-09-21 | $10.36 | $10.36 | $10.26 | $10.26 | $9.37 | 15,866 |
| 2021-09-20 | $10.28 | $10.36 | $10.26 | $10.29 | $9.40 | 11,815 |
| 2021-09-17 | $10.50 | $10.50 | $10.29 | $10.36 | $9.46 | 15,168 |
| 2021-09-16 | $10.41 | $10.53 | $10.37 | $10.47 | $9.57 | 32,955 |
| 2021-09-15 | $10.48 | $10.48 | $10.30 | $10.46 | $9.56 | 10,963 |
| 2021-09-14 | $10.41 | $10.43 | $10.30 | $10.30 | $9.41 | 17,538 |
| 2021-09-13 | $10.33 | $10.37 | $10.33 | $10.37 | $9.47 | 2,225 |
| 2021-09-10 | $10.29 | $10.38 | $10.28 | $10.29 | $9.40 | 25,940 |
| 2021-09-09 | $10.34 | $10.41 | $10.31 | $10.32 | $9.39 | 20,679 |
| 2021-09-08 | $10.44 | $10.45 | $10.27 | $10.36 | $9.42 | 38,446 |
| 2021-09-07 | $10.46 | $10.54 | $10.40 | $10.45 | $9.50 | 56,034 |
| 2021-09-03 | $10.46 | $10.55 | $10.37 | $10.46 | $9.51 | 31,904 |
| 2021-09-02 | $10.53 | $10.54 | $10.46 | $10.49 | $9.54 | 9,623 |
| 2021-09-01 | $10.42 | $10.60 | $10.35 | $10.60 | $9.64 | 16,382 |
| 2021-08-31 | $10.25 | $10.33 | $10.25 | $10.33 | $9.40 | 22,242 |
| 2021-08-30 | $10.32 | $10.33 | $10.25 | $10.26 | $9.33 | 43,554 |
| 2021-08-27 | $10.33 | $10.33 | $10.26 | $10.30 | $9.37 | 14,905 |
| 2021-08-26 | $10.30 | $10.33 | $10.28 | $10.31 | $9.38 | 19,891 |
| 2021-08-25 | $10.29 | $10.30 | $10.27 | $10.30 | $9.37 | 9,973 |
| 2021-08-24 | $10.30 | $10.31 | $10.26 | $10.28 | $9.35 | 40,347 |
| 2021-08-23 | $10.30 | $10.30 | $10.29 | $10.29 | $9.36 | 6,604 |
| 2021-08-20 | $10.27 | $10.31 | $10.27 | $10.29 | $9.36 | 4,161 |
| 2021-08-19 | $10.25 | $10.30 | $10.25 | $10.28 | $9.35 | 34,570 |
| 2021-08-18 | $10.29 | $10.32 | $10.26 | $10.29 | $9.36 | 10,390 |
| 2021-08-17 | $10.29 | $10.35 | $10.27 | $10.31 | $9.37 | 24,975 |
| 2021-08-16 | $10.49 | $10.49 | $10.30 | $10.30 | $9.37 | 40,124 |
| 2021-08-13 | $10.63 | $10.63 | $10.42 | $10.43 | $9.49 | 35,540 |
| 2021-08-12 | $10.55 | $10.79 | $10.55 | $10.61 | $9.65 | 58,551 |
| 2021-08-11 | $10.36 | $10.53 | $10.33 | $10.51 | $9.56 | 28,871 |
| 2021-08-10 | $10.38 | $10.40 | $10.35 | $10.38 | $9.40 | 21,505 |
| 2021-08-09 | $10.34 | $10.39 | $10.34 | $10.39 | $9.41 | 4,333 |
| 2021-08-06 | $10.37 | $10.39 | $10.34 | $10.36 | $9.38 | 13,533 |
| 2021-08-05 | $10.42 | $10.42 | $10.34 | $10.35 | $9.37 | 19,331 |
| 2021-08-04 | $10.37 | $10.41 | $10.35 | $10.38 | $9.40 | 11,414 |
| 2021-08-03 | $10.41 | $10.41 | $10.32 | $10.37 | $9.39 | 27,277 |
| 2021-08-02 | $10.44 | $10.44 | $10.36 | $10.38 | $9.40 | 15,440 |
| 2021-07-30 | $10.40 | $10.40 | $10.26 | $10.32 | $9.35 | 34,320 |
| 2021-07-29 | $10.49 | $10.49 | $10.36 | $10.40 | $9.41 | 21,738 |
| 2021-07-28 | $10.50 | $10.50 | $10.36 | $10.45 | $9.46 | 21,056 |
| 2021-07-27 | $10.60 | $10.61 | $10.42 | $10.46 | $9.47 | 29,029 |
| 2021-07-26 | $10.55 | $10.64 | $10.45 | $10.64 | $9.64 | 51,038 |
| 2021-07-23 | $10.53 | $10.59 | $10.41 | $10.50 | $9.51 | 22,739 |
| 2021-07-22 | $10.45 | $10.59 | $10.40 | $10.50 | $9.51 | 31,676 |
| 2021-07-21 | $10.49 | $10.49 | $10.35 | $10.42 | $9.44 | 14,313 |
| 2021-07-20 | $10.36 | $10.50 | $10.35 | $10.39 | $9.41 | 14,751 |
| 2021-07-19 | $10.26 | $10.40 | $10.26 | $10.34 | $9.36 | 23,431 |
| 2021-07-16 | $10.50 | $10.50 | $10.30 | $10.33 | $9.35 | 27,626 |
| 2021-07-15 | $10.50 | $10.60 | $10.44 | $10.51 | $9.52 | 39,015 |
| 2021-07-14 | $10.51 | $10.60 | $10.34 | $10.36 | $9.38 | 38,302 |
| 2021-07-13 | $10.41 | $10.46 | $10.40 | $10.46 | $9.47 | 18,142 |
| 2021-07-12 | $10.38 | $10.45 | $10.37 | $10.37 | $9.39 | 14,090 |
| 2021-07-09 | $10.53 | $10.60 | $10.41 | $10.41 | $9.43 | 18,285 |
| 2021-07-08 | $10.56 | $10.56 | $10.44 | $10.48 | $9.45 | 32,694 |
| 2021-07-07 | $10.50 | $10.59 | $10.44 | $10.56 | $9.52 | 14,164 |
| 2021-07-06 | $10.64 | $10.64 | $10.48 | $10.50 | $9.47 | 22,342 |
| 2021-07-02 | $10.49 | $10.58 | $10.45 | $10.50 | $9.46 | 21,157 |
| 2021-07-01 | $10.61 | $10.61 | $10.41 | $10.52 | $9.48 | 46,604 |
| 2021-06-30 | $10.49 | $10.52 | $10.40 | $10.44 | $9.41 | 21,789 |
| 2021-06-29 | $10.44 | $10.50 | $10.43 | $10.46 | $9.43 | 19,139 |
| 2021-06-28 | $10.37 | $10.52 | $10.37 | $10.50 | $9.47 | 37,317 |
| 2021-06-25 | $10.32 | $10.40 | $10.32 | $10.37 | $9.35 | 12,967 |
| 2021-06-24 | $10.39 | $10.40 | $10.31 | $10.36 | $9.34 | 35,278 |
| 2021-06-23 | $10.35 | $10.37 | $10.28 | $10.33 | $9.31 | 60,220 |
| 2021-06-22 | $10.44 | $10.44 | $10.35 | $10.37 | $9.35 | 18,970 |
| 2021-06-21 | $10.46 | $10.46 | $10.34 | $10.38 | $9.36 | 20,943 |
| 2021-06-18 | $10.48 | $10.51 | $10.31 | $10.37 | $9.35 | 13,335 |
| 2021-06-17 | $10.44 | $10.52 | $10.39 | $10.40 | $9.38 | 27,627 |
| 2021-06-16 | $10.37 | $10.45 | $10.37 | $10.42 | $9.39 | 10,725 |
| 2021-06-15 | $10.46 | $10.52 | $10.35 | $10.41 | $9.39 | 24,455 |
| 2021-06-14 | $10.46 | $10.49 | $10.37 | $10.47 | $9.44 | 20,958 |
| 2021-06-11 | $10.49 | $10.50 | $10.45 | $10.45 | $9.42 | 7,205 |
| 2021-06-10 | $10.36 | $10.49 | $10.36 | $10.49 | $9.46 | 6,828 |
| 2021-06-09 | $10.43 | $10.46 | $10.33 | $10.39 | $9.33 | 16,349 |
| 2021-06-08 | $10.44 | $10.47 | $10.27 | $10.33 | $9.27 | 31,077 |
| 2021-06-07 | $10.35 | $10.44 | $10.23 | $10.43 | $9.36 | 31,921 |
| 2021-06-04 | $10.35 | $10.35 | $10.23 | $10.33 | $9.27 | 22,873 |
| 2021-06-03 | $10.33 | $10.35 | $10.23 | $10.28 | $9.23 | 28,258 |
| 2021-06-02 | $10.36 | $10.36 | $10.30 | $10.31 | $9.25 | 24,555 |
| 2021-06-01 | $10.48 | $10.48 | $10.27 | $10.34 | $9.28 | 25,969 |
| 2021-05-28 | $10.34 | $10.37 | $10.22 | $10.37 | $9.31 | 33,014 |
| 2021-05-27 | $10.31 | $10.43 | $10.27 | $10.28 | $9.23 | 32,219 |
| 2021-05-26 | $10.34 | $10.37 | $10.26 | $10.37 | $9.31 | 18,197 |
| 2021-05-25 | $10.24 | $10.44 | $10.24 | $10.27 | $9.22 | 44,436 |
| 2021-05-24 | $10.35 | $10.36 | $10.20 | $10.28 | $9.23 | 34,938 |
| 2021-05-21 | $10.44 | $10.44 | $10.20 | $10.27 | $9.22 | 56,881 |
| 2021-05-20 | $10.12 | $10.45 | $10.10 | $10.38 | $9.32 | 54,429 |
| 2021-05-19 | $10.13 | $10.20 | $10.12 | $10.16 | $9.12 | 24,103 |
| 2021-05-18 | $10.25 | $10.25 | $10.14 | $10.17 | $9.13 | 15,268 |
| 2021-05-17 | $10.16 | $10.27 | $10.16 | $10.22 | $9.17 | 18,790 |
| 2021-05-14 | $10.07 | $10.27 | $10.07 | $10.12 | $9.08 | 22,778 |
| 2021-05-13 | $10.03 | $10.16 | $10.03 | $10.09 | $9.06 | 45,009 |
| 2021-05-12 | $10.28 | $10.28 | $9.95 | $10.03 | $9.00 | 54,449 |
| 2021-05-11 | $10.27 | $10.45 | $10.27 | $10.31 | $9.21 | 34,952 |
| 2021-05-10 | $10.35 | $10.43 | $10.31 | $10.36 | $9.26 | 28,347 |
| 2021-05-07 | $10.37 | $10.42 | $10.33 | $10.40 | $9.29 | 17,176 |
| 2021-05-06 | $10.34 | $10.38 | $10.30 | $10.38 | $9.27 | 38,604 |
| 2021-05-05 | $10.32 | $10.35 | $10.30 | $10.32 | $9.22 | 16,550 |
| 2021-05-04 | $10.35 | $10.42 | $10.35 | $10.36 | $9.26 | 6,349 |
| 2021-05-03 | $10.64 | $10.64 | $10.35 | $10.38 | $9.27 | 58,179 |
| 2021-04-30 | $10.42 | $10.50 | $10.41 | $10.44 | $9.33 | 21,587 |
| 2021-04-29 | $10.59 | $10.59 | $10.41 | $10.44 | $9.33 | 17,949 |
| 2021-04-28 | $10.50 | $10.54 | $10.41 | $10.46 | $9.35 | 29,354 |
| 2021-04-27 | $10.47 | $10.48 | $10.35 | $10.44 | $9.33 | 20,795 |
| 2021-04-26 | $10.51 | $10.51 | $10.32 | $10.41 | $9.30 | 36,419 |
| 2021-04-23 | $10.48 | $10.51 | $10.40 | $10.48 | $9.36 | 22,611 |
| 2021-04-22 | $10.50 | $10.50 | $10.41 | $10.42 | $9.31 | 15,595 |
| 2021-04-21 | $10.32 | $10.49 | $10.32 | $10.45 | $9.34 | 21,161 |
| 2021-04-20 | $10.37 | $10.42 | $10.30 | $10.38 | $9.27 | 20,271 |
| 2021-04-19 | $10.42 | $10.44 | $10.33 | $10.35 | $9.25 | 38,356 |
| 2021-04-16 | $10.45 | $10.45 | $10.30 | $10.39 | $9.28 | 26,748 |
| 2021-04-15 | $10.47 | $10.47 | $10.35 | $10.39 | $9.28 | 35,182 |
| 2021-04-14 | $10.37 | $10.61 | $10.36 | $10.48 | $9.36 | 35,279 |
| 2021-04-13 | $10.40 | $10.50 | $10.39 | $10.40 | $9.29 | 33,297 |
| 2021-04-12 | $10.49 | $10.49 | $10.41 | $10.45 | $9.34 | 14,916 |
| 2021-04-09 | $10.45 | $10.49 | $10.35 | $10.42 | $9.31 | 29,347 |
| 2021-04-08 | $10.45 | $10.45 | $10.30 | $10.45 | $9.30 | 30,588 |
| 2021-04-07 | $10.46 | $10.47 | $10.37 | $10.39 | $9.24 | 17,167 |
| 2021-04-06 | $10.31 | $10.47 | $10.31 | $10.41 | $9.26 | 21,781 |
| 2021-04-05 | $10.31 | $10.35 | $10.25 | $10.27 | $9.14 | 25,900 |
| 2021-04-01 | $10.30 | $10.47 | $10.24 | $10.31 | $9.17 | 50,692 |
| 2021-03-31 | $10.26 | $10.38 | $10.22 | $10.36 | $9.22 | 43,474 |
| 2021-03-30 | $10.21 | $10.39 | $10.21 | $10.22 | $9.09 | 283,005 |
| 2021-03-29 | $10.24 | $10.27 | $10.19 | $10.20 | $9.07 | 9,419 |
| 2021-03-26 | $10.32 | $10.32 | $10.18 | $10.24 | $9.11 | 10,022 |
| 2021-03-25 | $10.25 | $10.38 | $10.17 | $10.25 | $9.12 | 46,847 |
| 2021-03-24 | $10.13 | $10.27 | $10.13 | $10.24 | $9.11 | 41,965 |
| 2021-03-23 | $10.16 | $10.25 | $10.15 | $10.15 | $9.03 | 23,139 |
| 2021-03-22 | $10.36 | $10.42 | $10.11 | $10.20 | $9.07 | 71,057 |
| 2021-03-19 | $10.25 | $10.37 | $10.25 | $10.29 | $9.15 | 52,169 |
| 2021-03-18 | $10.18 | $10.36 | $10.16 | $10.20 | $9.07 | 57,510 |
| 2021-03-17 | $10.25 | $10.39 | $10.25 | $10.35 | $9.21 | 53,172 |
| 2021-03-16 | $10.32 | $10.39 | $10.28 | $10.29 | $9.15 | 38,955 |
| 2021-03-15 | $10.22 | $10.33 | $10.21 | $10.29 | $9.15 | 33,271 |
| 2021-03-12 | $10.35 | $10.41 | $10.14 | $10.19 | $9.07 | 47,963 |
| 2021-03-11 | $10.50 | $10.50 | $10.31 | $10.31 | $9.17 | 50,794 |
| 2021-03-10 | $10.47 | $10.55 | $10.36 | $10.36 | $9.22 | 96,022 |
| 2021-03-09 | $10.44 | $10.49 | $10.27 | $10.35 | $9.17 | 99,131 |
| 2021-03-08 | $10.19 | $10.23 | $10.16 | $10.19 | $9.03 | 40,918 |
| 2021-03-05 | $10.08 | $10.20 | $9.97 | $10.19 | $9.03 | 31,419 |
| 2021-03-04 | $10.20 | $10.26 | $9.98 | $10.05 | $8.90 | 84,595 |
| 2021-03-03 | $10.13 | $10.28 | $10.13 | $10.20 | $9.03 | 62,318 |
| 2021-03-02 | $10.20 | $10.25 | $10.08 | $10.18 | $9.02 | 70,513 |
| 2021-03-01 | $10.17 | $10.23 | $10.12 | $10.16 | $9.00 | 38,662 |
| 2021-02-26 | $10.01 | $10.09 | $10.01 | $10.04 | $8.89 | 46,356 |
| 2021-02-25 | $10.09 | $10.14 | $9.98 | $9.98 | $8.84 | 64,265 |
| 2021-02-24 | $10.06 | $10.18 | $10.05 | $10.06 | $8.91 | 77,085 |
| 2021-02-23 | $10.02 | $10.09 | $9.95 | $10.02 | $8.87 | 63,558 |
| 2021-02-22 | $10.13 | $10.18 | $10.02 | $10.02 | $8.87 | 59,704 |
| 2021-02-19 | $10.11 | $10.20 | $10.02 | $10.12 | $8.96 | 49,467 |
| 2021-02-18 | $10.06 | $10.13 | $9.96 | $10.03 | $8.88 | 26,830 |
| 2021-02-17 | $10.11 | $10.12 | $10.03 | $10.08 | $8.93 | 40,100 |
| 2021-02-16 | $10.07 | $10.13 | $10.06 | $10.07 | $8.92 | 37,502 |
| 2021-02-12 | $10.16 | $10.16 | $10.01 | $10.10 | $8.95 | 46,019 |
| 2021-02-11 | $10.19 | $10.22 | $10.11 | $10.13 | $8.97 | 44,979 |
| 2021-02-10 | $10.12 | $10.19 | $10.04 | $10.14 | $8.98 | 37,386 |
| 2021-02-09 | $10.12 | $10.18 | $10.07 | $10.13 | $8.93 | 69,473 |
| 2021-02-08 | $10.09 | $10.13 | $10.06 | $10.10 | $8.90 | 127,987 |
| 2021-02-05 | $10.02 | $10.25 | $10.02 | $10.18 | $8.98 | 48,479 |
| 2021-02-04 | $9.99 | $10.04 | $9.99 | $9.99 | $8.81 | 32,035 |
| 2021-02-03 | $10.08 | $10.12 | $9.97 | $9.99 | $8.81 | 57,164 |
| 2021-02-02 | $10.10 | $10.10 | $9.98 | $10.07 | $8.88 | 56,895 |
| 2021-02-01 | $10.02 | $10.06 | $9.99 | $10.02 | $8.83 | 24,520 |
| 2021-01-29 | $10.01 | $10.01 | $9.91 | $9.94 | $8.76 | 47,508 |
| 2021-01-28 | $9.95 | $10.04 | $9.95 | $10.00 | $8.81 | 12,874 |
| 2021-01-27 | $9.97 | $10.07 | $9.92 | $9.95 | $8.77 | 129,983 |
| 2021-01-26 | $10.02 | $10.02 | $9.96 | $9.97 | $8.79 | 36,151 |
| 2021-01-25 | $9.98 | $10.00 | $9.94 | $9.99 | $8.81 | 26,726 |
| 2021-01-22 | $10.00 | $10.00 | $9.88 | $9.94 | $8.76 | 44,742 |
| 2021-01-21 | $9.95 | $10.01 | $9.95 | $10.00 | $8.82 | 39,212 |
| 2021-01-20 | $9.94 | $10.02 | $9.94 | $9.98 | $8.80 | 13,652 |
| 2021-01-19 | $10.00 | $10.05 | $9.86 | $9.95 | $8.77 | 37,333 |
| 2021-01-15 | $10.01 | $10.01 | $9.95 | $9.97 | $8.79 | 15,725 |
| 2021-01-14 | $10.00 | $10.01 | $9.97 | $9.97 | $8.79 | 22,539 |
| 2021-01-13 | $9.94 | $10.02 | $9.93 | $10.01 | $8.83 | 34,127 |
| 2021-01-12 | $9.94 | $10.02 | $9.92 | $9.92 | $8.71 | 54,085 |
| 2021-01-11 | $9.92 | $9.98 | $9.92 | $9.96 | $8.74 | 12,384 |
| 2021-01-08 | $9.99 | $10.07 | $9.91 | $9.96 | $8.74 | 66,773 |
| 2021-01-07 | $9.99 | $9.99 | $9.96 | $9.97 | $8.75 | 21,738 |
| 2021-01-06 | $9.86 | $9.99 | $9.82 | $9.94 | $8.72 | 30,943 |
| 2021-01-05 | $9.92 | $9.93 | $9.84 | $9.86 | $8.65 | 49,792 |
| 2021-01-04 | $9.99 | $9.99 | $9.85 | $9.91 | $8.70 | 53,910 |
| 2020-12-31 | $9.98 | $9.99 | $9.94 | $9.99 | $8.77 | 22,911 |
| 2020-12-30 | $9.94 | $9.99 | $9.94 | $9.98 | $8.76 | 35,063 |
| 2020-12-29 | $9.96 | $9.98 | $9.94 | $9.95 | $8.73 | 22,853 |
| 2020-12-28 | $9.90 | $9.98 | $9.87 | $9.98 | $8.76 | 332,012 |
| 2020-12-24 | $9.86 | $9.90 | $9.86 | $9.90 | $8.69 | 9,319 |
| 2020-12-23 | $9.88 | $9.90 | $9.81 | $9.87 | $8.66 | 62,816 |
| 2020-12-22 | $9.80 | $9.89 | $9.79 | $9.86 | $8.65 | 28,741 |
| 2020-12-21 | $9.81 | $9.95 | $9.76 | $9.86 | $8.65 | 34,897 |
| 2020-12-18 | $9.94 | $9.97 | $9.91 | $9.94 | $8.72 | 10,641 |
| 2020-12-17 | $9.93 | $9.97 | $9.89 | $9.90 | $8.69 | 35,274 |
| 2020-12-16 | $9.92 | $9.97 | $9.83 | $9.96 | $8.74 | 21,690 |
| 2020-12-15 | $9.85 | $10.00 | $9.83 | $9.97 | $8.75 | 29,144 |
| 2020-12-14 | $9.86 | $9.93 | $9.84 | $9.84 | $8.64 | 4,850 |
| 2020-12-11 | $9.81 | $10.00 | $9.77 | $9.84 | $8.64 | 41,918 |
| 2020-12-10 | $9.88 | $9.90 | $9.78 | $9.81 | $8.61 | 23,673 |
| 2020-12-09 | $9.85 | $9.99 | $9.83 | $9.97 | $8.71 | 65,912 |
| 2020-12-08 | $9.70 | $9.88 | $9.70 | $9.88 | $8.63 | 25,286 |
| 2020-12-07 | $9.80 | $9.86 | $9.72 | $9.73 | $8.50 | 20,437 |
| 2020-12-04 | $9.79 | $9.87 | $9.75 | $9.80 | $8.56 | 16,325 |
| 2020-12-03 | $9.72 | $9.77 | $9.69 | $9.75 | $8.52 | 19,639 |
| 2020-12-02 | $9.68 | $9.78 | $9.65 | $9.67 | $8.45 | 26,920 |
| 2020-12-01 | $9.99 | $9.99 | $9.67 | $9.72 | $8.49 | 31,048 |
| 2020-11-30 | $9.79 | $9.91 | $9.70 | $9.88 | $8.63 | 18,408 |
| 2020-11-27 | $9.67 | $9.81 | $9.67 | $9.73 | $8.50 | 14,510 |
| 2020-11-25 | $9.66 | $9.67 | $9.63 | $9.67 | $8.45 | 1,941 |
| 2020-11-24 | $9.62 | $9.75 | $9.55 | $9.67 | $8.45 | 34,575 |
| 2020-11-23 | $9.61 | $9.67 | $9.42 | $9.57 | $8.36 | 34,237 |
| 2020-11-20 | $9.69 | $9.70 | $9.61 | $9.68 | $8.46 | 38,203 |
| 2020-11-19 | $9.39 | $9.69 | $9.39 | $9.69 | $8.46 | 100,449 |
| 2020-11-18 | $9.28 | $9.43 | $9.28 | $9.41 | $8.22 | 31,299 |
| 2020-11-17 | $9.27 | $9.30 | $9.24 | $9.28 | $8.11 | 36,296 |
| 2020-11-16 | $9.30 | $9.32 | $9.26 | $9.31 | $8.13 | 21,209 |
| 2020-11-13 | $9.31 | $9.31 | $9.22 | $9.26 | $8.09 | 24,886 |
| 2020-11-12 | $9.19 | $9.29 | $9.17 | $9.29 | $8.12 | 57,585 |
| 2020-11-11 | $9.18 | $9.27 | $9.17 | $9.26 | $8.09 | 43,001 |
| 2020-11-10 | $9.16 | $9.18 | $9.12 | $9.14 | $7.98 | 28,463 |
| 2020-11-09 | $9.23 | $9.23 | $9.11 | $9.16 | $7.96 | 29,214 |
| 2020-11-06 | $9.15 | $9.18 | $9.10 | $9.15 | $7.95 | 27,685 |
| 2020-11-05 | $9.12 | $9.21 | $9.07 | $9.17 | $7.97 | 27,833 |
| 2020-11-04 | $9.09 | $9.14 | $9.05 | $9.12 | $7.93 | 22,911 |
| 2020-11-03 | $8.98 | $9.10 | $8.96 | $9.09 | $7.90 | 24,530 |
| 2020-11-02 | $8.98 | $8.98 | $8.90 | $8.97 | $7.80 | 31,806 |
| 2020-10-30 | $8.87 | $8.88 | $8.83 | $8.85 | $7.69 | 48,092 |
| 2020-10-29 | $8.88 | $8.93 | $8.86 | $8.86 | $7.70 | 39,158 |
| 2020-10-28 | $8.98 | $8.98 | $8.87 | $8.88 | $7.72 | 113,679 |
| 2020-10-27 | $8.96 | $9.05 | $8.96 | $8.98 | $7.81 | 38,725 |
| 2020-10-26 | $9.03 | $9.03 | $8.93 | $8.93 | $7.76 | 38,969 |
| 2020-10-23 | $9.01 | $9.07 | $8.98 | $8.99 | $7.81 | 41,226 |
| 2020-10-22 | $9.18 | $9.18 | $9.01 | $9.04 | $7.86 | 26,277 |
| 2020-10-21 | $9.02 | $9.12 | $9.02 | $9.07 | $7.88 | 37,477 |
| 2020-10-20 | $9.02 | $9.09 | $9.02 | $9.07 | $7.88 | 26,011 |
| 2020-10-19 | $9.13 | $9.13 | $8.98 | $9.00 | $7.82 | 89,033 |
| 2020-10-16 | $9.12 | $9.17 | $9.07 | $9.07 | $7.88 | 45,533 |
| 2020-10-15 | $9.14 | $9.15 | $9.04 | $9.12 | $7.93 | 30,114 |
| 2020-10-14 | $9.10 | $9.17 | $9.08 | $9.13 | $7.94 | 39,835 |
| 2020-10-13 | $9.04 | $9.12 | $9.04 | $9.12 | $7.93 | 40,483 |
| 2020-10-12 | $9.02 | $9.10 | $9.02 | $9.03 | $7.85 | 37,499 |
| 2020-10-09 | $9.06 | $9.08 | $8.95 | $8.98 | $7.81 | 51,100 |
| 2020-10-08 | $9.06 | $9.24 | $9.05 | $9.08 | $7.85 | 17,408 |
| 2020-10-07 | $9.10 | $9.10 | $8.97 | $9.05 | $7.83 | 61,779 |
| 2020-10-06 | $9.20 | $9.24 | $8.92 | $9.06 | $7.83 | 68,277 |
| 2020-10-05 | $8.94 | $9.23 | $8.94 | $9.04 | $7.82 | 14,906 |
| 2020-10-02 | $9.07 | $9.07 | $8.88 | $9.03 | $7.81 | 22,171 |
| 2020-10-01 | $8.93 | $8.96 | $8.86 | $8.94 | $7.73 | 27,805 |
| 2020-09-30 | $8.79 | $8.87 | $8.78 | $8.80 | $7.61 | 258,047 |
| 2020-09-29 | $8.93 | $8.93 | $8.80 | $8.81 | $7.62 | 38,142 |
| 2020-09-28 | $8.90 | $8.95 | $8.82 | $8.88 | $7.68 | 109,200 |
| 2020-09-25 | $8.81 | $8.91 | $8.77 | $8.84 | $7.64 | 35,308 |
| 2020-09-24 | $9.02 | $9.03 | $8.80 | $8.85 | $7.65 | 32,686 |
| 2020-09-23 | $9.15 | $9.17 | $8.95 | $8.95 | $7.74 | 25,410 |
| 2020-09-22 | $9.11 | $9.19 | $9.08 | $9.09 | $7.86 | 17,133 |
| 2020-09-21 | $8.90 | $9.08 | $8.90 | $9.08 | $7.85 | 27,302 |
| 2020-09-18 | $9.06 | $9.06 | $9.00 | $9.06 | $7.83 | 15,552 |
| 2020-09-17 | $9.04 | $9.07 | $8.97 | $9.04 | $7.82 | 15,042 |
| 2020-09-16 | $9.15 | $9.16 | $9.06 | $9.06 | $7.83 | 32,160 |
| 2020-09-15 | $9.17 | $9.23 | $9.07 | $9.09 | $7.86 | 21,309 |
| 2020-09-14 | $9.16 | $9.18 | $9.10 | $9.14 | $7.90 | 8,337 |
| 2020-09-11 | $9.26 | $9.26 | $9.06 | $9.08 | $7.85 | 18,538 |
| 2020-09-10 | $9.15 | $9.20 | $9.06 | $9.18 | $7.94 | 18,161 |
| 2020-09-09 | $9.15 | $9.15 | $9.05 | $9.14 | $7.86 | 24,618 |
| 2020-09-08 | $9.10 | $9.11 | $9.04 | $9.05 | $7.79 | 34,906 |
| 2020-09-04 | $9.13 | $9.26 | $8.92 | $9.17 | $7.89 | 26,000 |
| 2020-09-03 | $9.13 | $9.27 | $9.06 | $9.06 | $7.80 | 49,774 |
| 2020-09-02 | $9.22 | $9.32 | $9.10 | $9.27 | $7.98 | 42,181 |
| 2020-09-01 | $9.20 | $9.21 | $9.05 | $9.20 | $7.92 | 14,833 |
| 2020-08-31 | $9.10 | $9.17 | $9.01 | $9.17 | $7.89 | 37,595 |
| 2020-08-28 | $9.07 | $9.13 | $9.01 | $9.03 | $7.77 | 21,169 |
| 2020-08-27 | $9.07 | $9.11 | $8.99 | $9.10 | $7.83 | 37,223 |
| 2020-08-26 | $8.99 | $9.11 | $8.99 | $9.10 | $7.83 | 27,288 |
| 2020-08-25 | $9.08 | $9.11 | $9.00 | $9.06 | $7.79 | 42,083 |
| 2020-08-24 | $9.10 | $9.17 | $9.07 | $9.12 | $7.85 | 17,016 |
| 2020-08-21 | $9.07 | $9.15 | $9.06 | $9.10 | $7.83 | 13,498 |
| 2020-08-20 | $9.07 | $9.19 | $9.07 | $9.10 | $7.83 | 36,703 |
| 2020-08-19 | $9.15 | $9.25 | $9.15 | $9.15 | $7.87 | 30,212 |
| 2020-08-18 | $9.32 | $9.32 | $9.18 | $9.21 | $7.92 | 6,607 |
| 2020-08-17 | $9.23 | $9.34 | $9.22 | $9.33 | $8.03 | 13,825 |
| 2020-08-14 | $9.28 | $9.28 | $9.19 | $9.27 | $7.98 | 8,701 |
| 2020-08-13 | $9.30 | $9.35 | $9.21 | $9.21 | $7.92 | 26,270 |
| 2020-08-12 | $9.20 | $9.27 | $9.20 | $9.23 | $7.94 | 24,707 |
| 2020-08-11 | $9.21 | $9.35 | $9.21 | $9.32 | $7.98 | 15,667 |
| 2020-08-10 | $9.19 | $9.23 | $9.16 | $9.20 | $7.88 | 36,175 |
| 2020-08-07 | $9.26 | $9.30 | $9.17 | $9.21 | $7.88 | 24,615 |
| 2020-08-06 | $9.21 | $9.36 | $9.21 | $9.36 | $8.01 | 62,799 |
| 2020-08-05 | $9.18 | $9.34 | $9.13 | $9.29 | $7.95 | 46,658 |
| 2020-08-04 | $9.30 | $9.32 | $9.18 | $9.19 | $7.87 | 17,790 |
| 2020-08-03 | $9.29 | $9.31 | $9.23 | $9.28 | $7.95 | 34,380 |
| 2020-07-31 | $9.20 | $9.25 | $9.17 | $9.25 | $7.92 | 19,617 |
| 2020-07-30 | $9.09 | $9.21 | $9.02 | $9.20 | $7.88 | 26,552 |
| 2020-07-29 | $9.03 | $9.17 | $9.00 | $9.05 | $7.75 | 49,444 |
| 2020-07-28 | $9.07 | $9.07 | $8.93 | $8.99 | $7.70 | 48,672 |
| 2020-07-27 | $9.05 | $9.10 | $8.96 | $9.07 | $7.77 | 175,750 |
| 2020-07-24 | $9.04 | $9.09 | $8.96 | $9.01 | $7.71 | 26,677 |
| 2020-07-23 | $9.15 | $9.19 | $9.06 | $9.12 | $7.81 | 22,500 |
| 2020-07-22 | $9.03 | $9.21 | $9.00 | $9.20 | $7.88 | 20,577 |
| 2020-07-21 | $8.98 | $9.13 | $8.98 | $9.08 | $7.77 | 14,933 |
| 2020-07-20 | $8.95 | $9.00 | $8.91 | $8.95 | $7.66 | 10,979 |
| 2020-07-17 | $8.89 | $9.00 | $8.89 | $8.90 | $7.62 | 36,013 |
| 2020-07-16 | $8.86 | $8.95 | $8.80 | $8.94 | $7.65 | 26,154 |
| 2020-07-15 | $8.84 | $8.98 | $8.84 | $8.90 | $7.62 | 18,226 |
| 2020-07-14 | $8.82 | $9.00 | $8.76 | $9.00 | $7.71 | 26,975 |
| 2020-07-13 | $8.83 | $8.89 | $8.79 | $8.79 | $7.53 | 27,187 |
| 2020-07-10 | $8.83 | $8.83 | $8.77 | $8.81 | $7.54 | 8,881 |
| 2020-07-09 | $8.70 | $8.83 | $8.70 | $8.82 | $7.51 | 17,181 |
| 2020-07-08 | $8.81 | $8.82 | $8.73 | $8.82 | $7.51 | 19,642 |
| 2020-07-07 | $8.64 | $8.87 | $8.64 | $8.69 | $7.40 | 39,855 |
| 2020-07-06 | $8.96 | $8.98 | $8.65 | $8.70 | $7.41 | 45,897 |
| 2020-07-02 | $9.00 | $9.00 | $8.80 | $8.90 | $7.58 | 37,696 |
| 2020-07-01 | $8.90 | $9.00 | $8.75 | $8.96 | $7.63 | 26,800 |
| 2020-06-30 | $8.68 | $8.88 | $8.68 | $8.88 | $7.56 | 19,282 |
| 2020-06-29 | $8.68 | $8.79 | $8.60 | $8.70 | $7.41 | 27,157 |
| 2020-06-26 | $8.70 | $8.80 | $8.61 | $8.63 | $7.35 | 21,262 |
| 2020-06-25 | $8.70 | $8.73 | $8.57 | $8.73 | $7.43 | 21,195 |
| 2020-06-24 | $8.83 | $8.83 | $8.56 | $8.66 | $7.38 | 50,209 |
| 2020-06-23 | $8.80 | $8.88 | $8.76 | $8.82 | $7.51 | 10,113 |
| 2020-06-22 | $8.76 | $8.82 | $8.76 | $8.78 | $7.48 | 7,975 |
| 2020-06-19 | $8.77 | $8.77 | $8.72 | $8.73 | $7.43 | 9,738 |
| 2020-06-18 | $8.70 | $8.78 | $8.69 | $8.72 | $7.43 | 9,288 |
| 2020-06-17 | $8.81 | $8.87 | $8.73 | $8.73 | $7.44 | 13,437 |
| 2020-06-16 | $8.88 | $8.88 | $8.70 | $8.79 | $7.49 | 31,452 |
| 2020-06-15 | $8.69 | $8.79 | $8.61 | $8.74 | $7.44 | 25,079 |
| 2020-06-12 | $8.82 | $8.84 | $8.71 | $8.82 | $7.51 | 20,174 |
| 2020-06-11 | $8.86 | $8.89 | $8.62 | $8.62 | $7.34 | 17,523 |
| 2020-06-10 | $8.84 | $9.00 | $8.84 | $9.00 | $7.67 | 13,522 |
| 2020-06-09 | $8.95 | $9.00 | $8.81 | $8.87 | $7.52 | 36,123 |
| 2020-06-08 | $9.09 | $9.09 | $8.90 | $8.98 | $7.61 | 8,802 |
| 2020-06-05 | $9.09 | $9.09 | $8.96 | $9.04 | $7.66 | 5,069 |
| 2020-06-04 | $9.01 | $9.09 | $8.97 | $9.03 | $7.65 | 31,149 |
| 2020-06-03 | $8.95 | $9.03 | $8.93 | $9.02 | $7.64 | 23,551 |
| 2020-06-02 | $8.92 | $9.09 | $8.89 | $8.95 | $7.58 | 18,757 |
| 2020-06-01 | $8.81 | $9.00 | $8.75 | $9.00 | $7.63 | 27,098 |
| 2020-05-29 | $8.68 | $8.72 | $8.59 | $8.72 | $7.39 | 18,457 |
| 2020-05-28 | $8.58 | $8.75 | $8.55 | $8.75 | $7.41 | 36,429 |
| 2020-05-27 | $8.22 | $8.51 | $8.22 | $8.49 | $7.19 | 19,315 |
| 2020-05-26 | $8.29 | $8.29 | $8.20 | $8.29 | $7.02 | 18,067 |
| 2020-05-22 | $8.04 | $8.19 | $8.04 | $8.16 | $6.91 | 11,457 |
| 2020-05-21 | $8.15 | $8.19 | $8.10 | $8.11 | $6.87 | 31,002 |
| 2020-05-20 | $8.08 | $8.19 | $8.02 | $8.13 | $6.89 | 20,547 |
| 2020-05-19 | $7.90 | $8.05 | $7.89 | $7.95 | $6.74 | 13,692 |
| 2020-05-18 | $7.87 | $8.05 | $7.87 | $7.94 | $6.73 | 33,896 |
| 2020-05-15 | $7.93 | $7.93 | $7.82 | $7.83 | $6.64 | 24,222 |
| 2020-05-14 | $7.83 | $7.93 | $7.80 | $7.90 | $6.69 | 6,182 |
| 2020-05-13 | $8.00 | $8.02 | $7.81 | $7.98 | $6.76 | 25,211 |
| 2020-05-12 | $8.08 | $8.16 | $8.05 | $8.09 | $6.86 | 51,035 |
| 2020-05-11 | $7.98 | $8.10 | $7.89 | $8.10 | $6.86 | 40,009 |
| 2020-05-08 | $7.85 | $8.03 | $7.85 | $8.02 | $6.80 | 33,456 |
| 2020-05-07 | $7.84 | $7.99 | $7.84 | $7.98 | $6.72 | 15,756 |
| 2020-05-06 | $7.75 | $7.95 | $7.75 | $7.92 | $6.67 | 20,432 |
| 2020-05-05 | $7.87 | $7.87 | $7.71 | $7.82 | $6.59 | 28,676 |
| 2020-05-04 | $7.67 | $7.77 | $7.60 | $7.65 | $6.45 | 44,069 |
| 2020-05-01 | $7.87 | $7.87 | $7.54 | $7.66 | $6.45 | 75,873 |
| 2020-04-30 | $8.17 | $8.17 | $7.79 | $7.84 | $6.61 | 53,097 |
| 2020-04-29 | $7.81 | $8.01 | $7.81 | $7.93 | $6.68 | 29,956 |
| 2020-04-28 | $8.00 | $8.21 | $7.82 | $7.87 | $6.63 | 51,275 |
| 2020-04-27 | $7.98 | $8.08 | $7.90 | $8.01 | $6.75 | 24,719 |
| 2020-04-24 | $7.98 | $7.99 | $7.81 | $7.90 | $6.66 | 26,554 |
| 2020-04-23 | $7.75 | $7.97 | $7.74 | $7.80 | $6.57 | 52,036 |
| 2020-04-22 | $7.63 | $7.85 | $7.63 | $7.78 | $6.56 | 47,220 |
| 2020-04-21 | $7.78 | $8.05 | $7.69 | $7.72 | $6.50 | 91,402 |
| 2020-04-20 | $8.00 | $8.09 | $7.96 | $7.97 | $6.72 | 40,569 |
| 2020-04-17 | $8.00 | $8.11 | $7.86 | $8.02 | $6.76 | 65,811 |
| 2020-04-16 | $8.05 | $8.11 | $7.69 | $7.84 | $6.61 | 102,826 |
| 2020-04-15 | $7.91 | $8.11 | $7.91 | $8.07 | $6.80 | 7,445 |
| 2020-04-14 | $7.90 | $8.40 | $7.90 | $8.13 | $6.85 | 38,533 |
| 2020-04-13 | $8.01 | $8.01 | $7.63 | $7.90 | $6.66 | 38,879 |
| 2020-04-09 | $8.15 | $8.36 | $7.99 | $8.36 | $7.04 | 46,429 |
| 2020-04-08 | $7.74 | $8.00 | $7.74 | $8.00 | $6.70 | 29,424 |
| 2020-04-07 | $8.00 | $8.22 | $7.49 | $7.73 | $6.48 | 59,878 |
| 2020-04-06 | $7.30 | $8.01 | $7.30 | $7.60 | $6.37 | 50,754 |
| 2020-04-03 | $7.32 | $7.50 | $7.13 | $7.18 | $6.02 | 17,258 |
| 2020-04-02 | $7.35 | $7.80 | $7.31 | $7.32 | $6.13 | 35,916 |
| 2020-04-01 | $7.86 | $7.86 | $7.37 | $7.42 | $6.22 | 28,484 |
| 2020-03-31 | $8.00 | $8.00 | $7.41 | $7.67 | $6.43 | 41,760 |
| 2020-03-30 | $7.45 | $8.26 | $7.40 | $7.85 | $6.58 | 72,181 |
| 2020-03-27 | $7.27 | $7.50 | $7.23 | $7.36 | $6.17 | 31,470 |
| 2020-03-26 | $7.08 | $7.74 | $7.08 | $7.33 | $6.14 | 39,288 |
| 2020-03-25 | $7.47 | $7.49 | $6.06 | $7.18 | $6.02 | 253,384 |
| 2020-03-24 | $6.49 | $7.94 | $6.47 | $7.32 | $6.13 | 114,277 |
| 2020-03-23 | $6.93 | $7.05 | $5.96 | $6.34 | $5.31 | 113,252 |
| 2020-03-20 | $7.15 | $7.75 | $6.87 | $7.20 | $6.03 | 84,578 |
| 2020-03-19 | $5.75 | $7.85 | $5.55 | $7.04 | $5.89 | 104,745 |
| 2020-03-18 | $7.80 | $7.96 | $5.50 | $5.70 | $4.78 | 77,907 |
| 2020-03-17 | $7.45 | $7.77 | $7.33 | $7.70 | $6.45 | 63,583 |
| 2020-03-16 | $7.90 | $7.90 | $7.48 | $7.48 | $6.27 | 64,215 |
| 2020-03-13 | $8.41 | $8.42 | $8.02 | $8.24 | $6.90 | 39,485 |
| 2020-03-12 | $8.34 | $8.36 | $7.69 | $7.89 | $6.61 | 71,082 |
| 2020-03-11 | $8.80 | $8.86 | $8.47 | $8.50 | $7.12 | 73,325 |
| 2020-03-10 | $8.92 | $9.34 | $8.85 | $8.94 | $7.45 | 109,258 |
| 2020-03-09 | $9.15 | $9.15 | $8.90 | $8.91 | $7.43 | 33,800 |
| 2020-03-06 | $9.47 | $9.51 | $9.32 | $9.40 | $7.83 | 78,812 |
| 2020-03-05 | $9.74 | $9.74 | $9.46 | $9.61 | $8.01 | 83,230 |
| 2020-03-04 | $9.70 | $9.70 | $9.62 | $9.69 | $8.08 | 52,265 |
| 2020-03-03 | $9.45 | $9.70 | $9.45 | $9.56 | $7.97 | 71,047 |
| 2020-03-02 | $9.28 | $9.55 | $9.20 | $9.46 | $7.88 | 39,262 |
| 2020-02-28 | $9.08 | $9.18 | $9.00 | $9.14 | $7.62 | 64,331 |
| 2020-02-27 | $9.57 | $9.58 | $9.34 | $9.40 | $7.83 | 33,540 |
| 2020-02-26 | $9.60 | $9.74 | $9.58 | $9.58 | $7.98 | 39,504 |
| 2020-02-25 | $9.87 | $9.87 | $9.55 | $9.57 | $7.98 | 71,485 |
| 2020-02-24 | $9.90 | $9.97 | $9.83 | $9.85 | $8.21 | 52,881 |
| 2020-02-21 | $9.88 | $9.96 | $9.88 | $9.96 | $8.30 | 10,420 |
| 2020-02-20 | $9.87 | $9.94 | $9.85 | $9.87 | $8.23 | 101,673 |
| 2020-02-19 | $9.87 | $9.98 | $9.87 | $9.94 | $8.28 | 57,440 |
| 2020-02-18 | $9.85 | $9.91 | $9.85 | $9.85 | $8.21 | 26,103 |
| 2020-02-14 | $9.82 | $9.90 | $9.82 | $9.85 | $8.21 | 40,272 |
| 2020-02-13 | $9.83 | $9.93 | $9.81 | $9.90 | $8.25 | 22,610 |
| 2020-02-12 | $9.95 | $9.98 | $9.84 | $9.85 | $8.21 | 98,991 |
| 2020-02-11 | $10.00 | $10.00 | $9.92 | $9.93 | $8.24 | 25,773 |
| 2020-02-10 | $10.00 | $10.00 | $9.95 | $9.95 | $8.25 | 24,009 |
| 2020-02-07 | $9.95 | $10.00 | $9.85 | $9.99 | $8.29 | 37,256 |
| 2020-02-06 | $9.85 | $9.95 | $9.76 | $9.95 | $8.25 | 31,119 |
| 2020-02-05 | $9.83 | $9.85 | $9.79 | $9.84 | $8.16 | 39,622 |
| 2020-02-04 | $9.73 | $9.85 | $9.70 | $9.78 | $8.11 | 57,171 |
| 2020-02-03 | $9.72 | $9.74 | $9.68 | $9.73 | $8.07 | 38,895 |
| 2020-01-31 | $9.73 | $9.73 | $9.63 | $9.67 | $8.02 | 96,129 |
| 2020-01-30 | $9.81 | $9.81 | $9.69 | $9.73 | $8.07 | 83,881 |
| 2020-01-29 | $9.80 | $9.83 | $9.76 | $9.78 | $8.11 | 45,588 |
| 2020-01-28 | $9.78 | $9.87 | $9.74 | $9.80 | $8.13 | 61,388 |
| 2020-01-27 | $9.95 | $9.95 | $9.80 | $9.88 | $8.19 | 134,145 |
| 2020-01-24 | $9.87 | $9.95 | $9.83 | $9.95 | $8.25 | 44,422 |
| 2020-01-23 | $9.80 | $9.88 | $9.78 | $9.79 | $8.12 | 39,159 |
| 2020-01-22 | $9.80 | $9.96 | $9.78 | $9.85 | $8.17 | 79,181 |
| 2020-01-21 | $9.76 | $9.91 | $9.76 | $9.86 | $8.18 | 29,979 |
| 2020-01-17 | $9.75 | $9.81 | $9.73 | $9.75 | $8.09 | 30,167 |
| 2020-01-16 | $9.79 | $9.84 | $9.75 | $9.79 | $8.12 | 28,459 |
| 2020-01-15 | $9.87 | $9.95 | $9.79 | $9.79 | $8.12 | 62,395 |
| 2020-01-14 | $9.87 | $9.94 | $9.80 | $9.92 | $8.23 | 50,244 |
| 2020-01-13 | $9.78 | $9.92 | $9.78 | $9.87 | $8.18 | 24,688 |
| 2020-01-10 | $9.72 | $9.86 | $9.72 | $9.81 | $8.14 | 56,017 |
| 2020-01-09 | $9.75 | $9.97 | $9.73 | $9.75 | $8.05 | 64,140 |
| 2020-01-08 | $9.73 | $9.92 | $9.73 | $9.81 | $8.10 | 56,896 |
| 2020-01-07 | $9.62 | $9.80 | $9.58 | $9.75 | $8.05 | 60,649 |
| 2020-01-06 | $9.67 | $9.72 | $9.56 | $9.68 | $7.99 | 66,741 |
| 2020-01-03 | $9.63 | $9.70 | $9.58 | $9.67 | $7.98 | 65,245 |
| 2020-01-02 | $9.71 | $9.72 | $9.60 | $9.69 | $8.00 | 55,318 |
| 2019-12-31 | $9.60 | $9.65 | $9.59 | $9.65 | $7.97 | 144,375 |
| 2019-12-30 | $9.69 | $9.70 | $9.61 | $9.62 | $7.94 | 29,318 |
| 2019-12-27 | $9.65 | $9.70 | $9.65 | $9.69 | $8.00 | 68,499 |
| 2019-12-26 | $9.63 | $9.72 | $9.63 | $9.69 | $8.00 | 31,834 |
| 2019-12-24 | $9.62 | $9.64 | $9.62 | $9.64 | $7.96 | 8,294 |
| 2019-12-23 | $9.62 | $9.71 | $9.59 | $9.68 | $7.99 | 57,986 |
| 2019-12-20 | $9.65 | $9.68 | $9.56 | $9.65 | $7.97 | 66,280 |
| 2019-12-19 | $9.66 | $9.69 | $9.59 | $9.62 | $7.94 | 78,217 |
| 2019-12-18 | $9.62 | $9.68 | $9.57 | $9.64 | $7.96 | 63,567 |
| 2019-12-17 | $9.68 | $9.72 | $9.61 | $9.61 | $7.93 | 60,308 |
| 2019-12-16 | $9.70 | $9.75 | $9.64 | $9.72 | $8.03 | 32,509 |
| 2019-12-13 | $9.66 | $9.73 | $9.66 | $9.70 | $8.01 | 37,371 |
| 2019-12-12 | $9.65 | $9.68 | $9.63 | $9.66 | $7.98 | 11,524 |
| 2019-12-11 | $9.77 | $9.80 | $9.61 | $9.63 | $7.95 | 78,871 |
| 2019-12-10 | $9.84 | $9.86 | $9.75 | $9.76 | $8.02 | 55,831 |
| 2019-12-09 | $9.86 | $9.92 | $9.80 | $9.85 | $8.09 | 46,824 |
| 2019-12-06 | $9.80 | $9.80 | $9.73 | $9.80 | $8.05 | 4,683 |
| 2019-12-05 | $9.92 | $9.92 | $9.74 | $9.80 | $8.05 | 13,766 |
| 2019-12-04 | $9.69 | $9.90 | $9.69 | $9.79 | $8.05 | 52,723 |
| 2019-12-03 | $9.61 | $9.84 | $9.61 | $9.74 | $8.00 | 32,145 |
| 2019-12-02 | $9.93 | $9.93 | $9.70 | $9.70 | $7.97 | 20,539 |
| 2019-11-29 | $9.66 | $9.80 | $9.66 | $9.80 | $8.05 | 8,388 |
| 2019-11-27 | $9.80 | $9.80 | $9.68 | $9.71 | $7.98 | 40,676 |
| 2019-11-26 | $9.72 | $9.79 | $9.72 | $9.78 | $8.04 | 39,373 |
| 2019-11-25 | $9.57 | $9.71 | $9.57 | $9.70 | $7.97 | 32,799 |
| 2019-11-22 | $9.55 | $9.64 | $9.53 | $9.63 | $7.91 | 79,456 |
| 2019-11-21 | $9.75 | $9.75 | $9.52 | $9.54 | $7.84 | 66,702 |
| 2019-11-20 | $9.68 | $9.76 | $9.68 | $9.74 | $8.00 | 22,880 |
| 2019-11-19 | $9.77 | $9.79 | $9.62 | $9.74 | $8.00 | 48,874 |
| 2019-11-18 | $9.65 | $9.77 | $9.63 | $9.73 | $8.00 | 44,215 |
| 2019-11-15 | $9.61 | $9.77 | $9.60 | $9.72 | $7.99 | 34,667 |
| 2019-11-14 | $9.69 | $9.72 | $9.59 | $9.65 | $7.93 | 52,499 |
| 2019-11-13 | $9.63 | $9.74 | $9.58 | $9.74 | $8.00 | 39,239 |
| 2019-11-12 | $9.63 | $9.74 | $9.61 | $9.70 | $7.97 | 56,233 |
| 2019-11-11 | $9.69 | $9.73 | $9.64 | $9.68 | $7.95 | 11,945 |
| 2019-11-08 | $9.60 | $9.68 | $9.60 | $9.62 | $7.91 | 16,679 |
| 2019-11-07 | $9.68 | $9.69 | $9.56 | $9.69 | $7.93 | 48,375 |
| 2019-11-06 | $9.68 | $9.78 | $9.61 | $9.72 | $7.95 | 36,431 |
| 2019-11-05 | $9.66 | $9.74 | $9.59 | $9.63 | $7.88 | 61,280 |
| 2019-11-04 | $9.61 | $9.70 | $9.61 | $9.63 | $7.88 | 32,337 |
| 2019-11-01 | $9.57 | $9.72 | $9.53 | $9.64 | $7.88 | 50,293 |
| 2019-10-31 | $9.55 | $9.60 | $9.49 | $9.52 | $7.79 | 53,886 |
| 2019-10-30 | $9.54 | $9.57 | $9.50 | $9.51 | $7.78 | 36,665 |
| 2019-10-29 | $9.53 | $9.59 | $9.45 | $9.47 | $7.75 | 56,086 |
| 2019-10-28 | $9.56 | $9.60 | $9.45 | $9.45 | $7.73 | 42,849 |
| 2019-10-25 | $9.46 | $9.55 | $9.46 | $9.50 | $7.77 | 45,744 |
| 2019-10-24 | $9.47 | $9.55 | $9.45 | $9.46 | $7.74 | 43,471 |
| 2019-10-23 | $9.50 | $9.55 | $9.47 | $9.52 | $7.79 | 72,175 |
| 2019-10-22 | $9.49 | $9.50 | $9.43 | $9.47 | $7.75 | 32,934 |
| 2019-10-21 | $9.48 | $9.48 | $9.40 | $9.44 | $7.72 | 27,529 |
| 2019-10-18 | $9.40 | $9.44 | $9.37 | $9.40 | $7.69 | 37,928 |
| 2019-10-17 | $9.38 | $9.47 | $9.38 | $9.39 | $7.68 | 38,578 |
| 2019-10-16 | $9.39 | $9.45 | $9.39 | $9.42 | $7.70 | 49,588 |
| 2019-10-15 | $9.44 | $9.52 | $9.38 | $9.39 | $7.68 | 64,136 |
| 2019-10-14 | $9.38 | $9.50 | $9.36 | $9.37 | $7.66 | 27,834 |
| 2019-10-11 | $9.39 | $9.43 | $9.36 | $9.39 | $7.68 | 22,922 |
| 2019-10-10 | $9.52 | $9.52 | $9.34 | $9.36 | $7.66 | 32,130 |
| 2019-10-09 | $9.44 | $9.50 | $9.43 | $9.45 | $7.69 | 43,901 |
| 2019-10-08 | $9.48 | $9.54 | $9.40 | $9.41 | $7.66 | 68,277 |
| 2019-10-07 | $9.46 | $9.53 | $9.40 | $9.45 | $7.69 | 35,680 |
| 2019-10-04 | $9.50 | $9.50 | $9.36 | $9.39 | $7.64 | 33,836 |
| 2019-10-03 | $9.42 | $9.45 | $9.39 | $9.41 | $7.66 | 33,261 |
| 2019-10-02 | $9.51 | $9.55 | $9.34 | $9.39 | $7.64 | 41,427 |
| 2019-10-01 | $9.45 | $9.48 | $9.41 | $9.48 | $7.72 | 29,537 |
| 2019-09-30 | $9.52 | $9.54 | $9.37 | $9.37 | $7.63 | 81,323 |
| 2019-09-27 | $9.51 | $9.61 | $9.45 | $9.50 | $7.73 | 23,111 |
| 2019-09-26 | $9.51 | $9.60 | $9.50 | $9.50 | $7.73 | 43,029 |
| 2019-09-25 | $9.51 | $9.53 | $9.40 | $9.51 | $7.74 | 39,867 |
| 2019-09-24 | $9.50 | $9.57 | $9.47 | $9.48 | $7.71 | 56,612 |
| 2019-09-23 | $9.61 | $9.65 | $9.44 | $9.50 | $7.73 | 42,133 |
| 2019-09-20 | $9.55 | $9.64 | $9.51 | $9.52 | $7.75 | 61,015 |
| 2019-09-19 | $9.50 | $9.58 | $9.45 | $9.58 | $7.80 | 48,334 |
| 2019-09-18 | $9.54 | $9.59 | $9.47 | $9.50 | $7.73 | 43,589 |
| 2019-09-17 | $9.42 | $9.54 | $9.42 | $9.49 | $7.72 | 23,113 |
| 2019-09-16 | $9.42 | $9.52 | $9.42 | $9.45 | $7.69 | 28,043 |
| 2019-09-13 | $9.57 | $9.59 | $9.46 | $9.46 | $7.70 | 25,597 |
| 2019-09-12 | $9.41 | $9.57 | $9.31 | $9.51 | $7.74 | 100,396 |
| 2019-09-11 | $9.48 | $9.56 | $9.43 | $9.44 | $7.65 | 49,830 |
| 2019-09-10 | $9.42 | $9.56 | $9.34 | $9.38 | $7.60 | 76,737 |
| 2019-09-09 | $9.45 | $9.53 | $9.39 | $9.47 | $7.67 | 31,694 |
| 2019-09-06 | $9.41 | $9.71 | $9.39 | $9.48 | $7.68 | 39,510 |
| 2019-09-05 | $9.41 | $9.43 | $9.36 | $9.38 | $7.60 | 73,272 |
| 2019-09-04 | $9.36 | $9.45 | $9.36 | $9.45 | $7.65 | 27,790 |
| 2019-09-03 | $9.36 | $9.39 | $9.32 | $9.39 | $7.61 | 48,390 |
| 2019-08-30 | $9.38 | $9.43 | $9.36 | $9.37 | $7.59 | 53,097 |
| 2019-08-29 | $9.29 | $9.41 | $9.24 | $9.37 | $7.59 | 42,110 |
| 2019-08-28 | $9.28 | $9.32 | $9.18 | $9.23 | $7.48 | 57,827 |
| 2019-08-27 | $9.27 | $9.31 | $9.20 | $9.20 | $7.45 | 25,810 |
| 2019-08-26 | $9.27 | $9.36 | $9.25 | $9.25 | $7.50 | 31,801 |
| 2019-08-23 | $9.30 | $9.35 | $9.26 | $9.26 | $7.50 | 36,482 |
| 2019-08-22 | $9.29 | $9.32 | $9.23 | $9.26 | $7.50 | 25,567 |
| 2019-08-21 | $9.22 | $9.32 | $9.19 | $9.24 | $7.48 | 62,335 |
| 2019-08-20 | $9.18 | $9.32 | $9.18 | $9.25 | $7.49 | 53,865 |
| 2019-08-19 | $9.28 | $9.33 | $9.20 | $9.25 | $7.49 | 29,972 |
| 2019-08-16 | $9.27 | $9.30 | $9.19 | $9.23 | $7.48 | 17,996 |
| 2019-08-15 | $9.25 | $9.28 | $9.11 | $9.20 | $7.45 | 45,407 |
| 2019-08-14 | $9.28 | $9.29 | $9.15 | $9.16 | $7.42 | 42,213 |
| 2019-08-13 | $9.42 | $9.42 | $9.30 | $9.30 | $7.53 | 32,800 |
| 2019-08-12 | $9.20 | $9.38 | $9.17 | $9.37 | $7.59 | 46,595 |
| 2019-08-09 | $9.40 | $9.40 | $9.12 | $9.16 | $7.42 | 32,924 |
| 2019-08-08 | $9.26 | $9.26 | $9.19 | $9.22 | $7.43 | 49,120 |
| 2019-08-07 | $9.25 | $9.42 | $9.17 | $9.19 | $7.41 | 20,187 |
| 2019-08-06 | $9.19 | $9.28 | $9.09 | $9.24 | $7.45 | 60,098 |
| 2019-08-05 | $9.21 | $9.21 | $9.09 | $9.09 | $7.33 | 27,518 |
| 2019-08-02 | $9.30 | $9.35 | $9.21 | $9.21 | $7.42 | 19,756 |
| 2019-08-01 | $9.32 | $9.33 | $9.25 | $9.27 | $7.47 | 22,064 |
| 2019-07-31 | $9.26 | $9.35 | $9.24 | $9.26 | $7.46 | 38,703 |
| 2019-07-30 | $9.34 | $9.35 | $9.21 | $9.29 | $7.49 | 93,883 |
| 2019-07-29 | $9.34 | $9.39 | $9.27 | $9.35 | $7.54 | 28,927 |
| 2019-07-26 | $9.32 | $9.35 | $9.29 | $9.32 | $7.51 | 25,399 |
| 2019-07-25 | $9.32 | $9.36 | $9.23 | $9.28 | $7.48 | 33,981 |
| 2019-07-24 | $9.32 | $9.36 | $9.30 | $9.30 | $7.49 | 46,967 |
| 2019-07-23 | $9.36 | $9.40 | $9.30 | $9.33 | $7.52 | 64,210 |
| 2019-07-22 | $9.42 | $9.42 | $9.28 | $9.28 | $7.48 | 25,347 |
| 2019-07-19 | $9.36 | $9.40 | $9.28 | $9.30 | $7.49 | 22,489 |
| 2019-07-18 | $9.38 | $9.42 | $9.29 | $9.34 | $7.53 | 55,676 |
| 2019-07-17 | $9.30 | $9.43 | $9.30 | $9.30 | $7.49 | 36,584 |
| 2019-07-16 | $9.21 | $9.38 | $9.20 | $9.30 | $7.49 | 36,518 |
| 2019-07-15 | $9.32 | $9.32 | $9.21 | $9.23 | $7.44 | 37,353 |
| 2019-07-12 | $9.43 | $9.43 | $9.20 | $9.25 | $7.45 | 57,586 |
| 2019-07-11 | $9.43 | $9.48 | $9.32 | $9.38 | $7.56 | 71,450 |
| 2019-07-10 | $9.35 | $9.40 | $9.29 | $9.36 | $7.54 | 61,822 |
| 2019-07-09 | $9.43 | $9.43 | $9.30 | $9.35 | $7.50 | 34,449 |
| 2019-07-08 | $9.38 | $9.38 | $9.27 | $9.34 | $7.49 | 41,451 |
| 2019-07-05 | $9.32 | $9.35 | $9.20 | $9.35 | $7.50 | 15,477 |
| 2019-07-03 | $9.32 | $9.39 | $9.28 | $9.39 | $7.53 | 21,056 |
| 2019-07-02 | $9.28 | $9.36 | $9.22 | $9.26 | $7.43 | 56,378 |
| 2019-07-01 | $9.32 | $9.32 | $9.19 | $9.26 | $7.43 | 45,744 |
| 2019-06-28 | $9.14 | $9.23 | $9.10 | $9.23 | $7.40 | 31,702 |
| 2019-06-27 | $9.03 | $9.19 | $9.03 | $9.15 | $7.34 | 57,282 |
| 2019-06-26 | $9.08 | $9.16 | $9.07 | $9.14 | $7.33 | 33,717 |
| 2019-06-25 | $9.14 | $9.16 | $9.04 | $9.07 | $7.27 | 65,471 |
| 2019-06-24 | $9.18 | $9.23 | $9.16 | $9.18 | $7.36 | 14,038 |
| 2019-06-21 | $9.22 | $9.25 | $9.13 | $9.18 | $7.36 | 36,468 |
| 2019-06-20 | $9.22 | $9.30 | $9.16 | $9.20 | $7.38 | 31,034 |
| 2019-06-19 | $9.20 | $9.30 | $9.15 | $9.21 | $7.39 | 35,354 |
| 2019-06-18 | $9.24 | $9.31 | $9.09 | $9.18 | $7.36 | 16,193 |
| 2019-06-17 | $9.12 | $9.20 | $9.12 | $9.15 | $7.34 | 13,388 |
| 2019-06-14 | $9.10 | $9.16 | $9.10 | $9.12 | $7.31 | 43,576 |
| 2019-06-13 | $9.04 | $9.10 | $9.01 | $9.07 | $7.27 | 47,613 |
| 2019-06-12 | $9.00 | $9.18 | $9.00 | $9.03 | $7.24 | 91,128 |
| 2019-06-11 | $9.16 | $9.19 | $9.07 | $9.19 | $7.33 | 74,834 |
| 2019-06-10 | $9.13 | $9.13 | $9.05 | $9.09 | $7.25 | 19,098 |
| 2019-06-07 | $9.05 | $9.08 | $9.03 | $9.07 | $7.24 | 22,186 |
| 2019-06-06 | $9.02 | $9.07 | $8.98 | $9.05 | $7.22 | 27,426 |
| 2019-06-05 | $9.00 | $9.01 | $8.97 | $9.00 | $7.18 | 17,415 |
| 2019-06-04 | $8.94 | $8.98 | $8.89 | $8.97 | $7.16 | 71,522 |
| 2019-06-03 | $8.89 | $8.99 | $8.87 | $8.87 | $7.08 | 42,758 |
| 2019-05-31 | $8.99 | $9.03 | $8.95 | $8.99 | $7.17 | 42,533 |
| 2019-05-30 | $9.08 | $9.09 | $9.01 | $9.01 | $7.19 | 72,737 |
| 2019-05-29 | $9.04 | $9.10 | $9.00 | $9.03 | $7.20 | 26,684 |
| 2019-05-28 | $9.10 | $9.14 | $9.06 | $9.07 | $7.24 | 32,243 |
| 2019-05-24 | $9.08 | $9.15 | $9.05 | $9.06 | $7.23 | 38,445 |
| 2019-05-23 | $9.07 | $9.17 | $9.05 | $9.15 | $7.30 | 51,338 |
| 2019-05-22 | $9.13 | $9.13 | $9.06 | $9.06 | $7.23 | 28,285 |
| 2019-05-21 | $9.15 | $9.16 | $9.06 | $9.07 | $7.24 | 75,060 |
| 2019-05-20 | $9.10 | $9.18 | $9.10 | $9.10 | $7.26 | 26,474 |
| 2019-05-17 | $9.11 | $9.19 | $9.11 | $9.11 | $7.27 | 18,764 |
| 2019-05-16 | $9.19 | $9.19 | $9.11 | $9.16 | $7.31 | 72,703 |
| 2019-05-15 | $9.21 | $9.22 | $9.05 | $9.16 | $7.31 | 61,287 |
| 2019-05-14 | $9.14 | $9.24 | $9.10 | $9.15 | $7.30 | 54,595 |
| 2019-05-13 | $9.10 | $9.18 | $9.03 | $9.06 | $7.23 | 98,238 |
| 2019-05-10 | $9.12 | $9.21 | $9.10 | $9.12 | $7.28 | 51,009 |
| 2019-05-09 | $9.20 | $9.24 | $9.16 | $9.19 | $7.30 | 34,513 |
| 2019-05-08 | $9.19 | $9.23 | $9.16 | $9.20 | $7.30 | 46,869 |
| 2019-05-07 | $9.20 | $9.24 | $9.16 | $9.18 | $7.29 | 67,301 |
| 2019-05-06 | $9.27 | $9.31 | $9.19 | $9.20 | $7.30 | 57,621 |
| 2019-05-03 | $9.25 | $9.29 | $9.19 | $9.19 | $7.30 | 79,604 |
| 2019-05-02 | $9.28 | $9.30 | $9.23 | $9.25 | $7.34 | 28,081 |
| 2019-05-01 | $9.28 | $9.29 | $9.21 | $9.26 | $7.35 | 60,525 |
| 2019-04-30 | $9.25 | $9.27 | $9.20 | $9.23 | $7.33 | 36,770 |
| 2019-04-29 | $9.22 | $9.25 | $9.19 | $9.19 | $7.30 | 18,600 |
| 2019-04-26 | $9.25 | $9.28 | $9.15 | $9.17 | $7.28 | 72,006 |
| 2019-04-25 | $9.24 | $9.29 | $9.19 | $9.20 | $7.30 | 53,047 |
| 2019-04-24 | $9.23 | $9.28 | $9.16 | $9.19 | $7.30 | 70,142 |
| 2019-04-23 | $9.18 | $9.29 | $9.18 | $9.18 | $7.29 | 41,913 |
| 2019-04-22 | $9.11 | $9.24 | $9.11 | $9.18 | $7.29 | 90,593 |
| 2019-04-18 | $9.22 | $9.22 | $9.11 | $9.17 | $7.28 | 83,460 |
| 2019-04-17 | $9.26 | $9.26 | $9.19 | $9.22 | $7.32 | 42,797 |
| 2019-04-16 | $9.28 | $9.29 | $9.19 | $9.26 | $7.35 | 64,113 |
| 2019-04-15 | $9.13 | $9.19 | $9.12 | $9.17 | $7.28 | 24,641 |
| 2019-04-12 | $9.10 | $9.23 | $9.10 | $9.16 | $7.27 | 47,230 |
| 2019-04-11 | $9.15 | $9.17 | $9.04 | $9.14 | $7.25 | 76,684 |
| 2019-04-10 | $9.17 | $9.20 | $9.15 | $9.15 | $7.26 | 42,861 |
| 2019-04-09 | $9.20 | $9.23 | $9.18 | $9.21 | $7.28 | 34,541 |
| 2019-04-08 | $9.18 | $9.29 | $9.18 | $9.22 | $7.28 | 46,165 |
| 2019-04-05 | $9.19 | $9.24 | $9.15 | $9.23 | $7.29 | 29,077 |
| 2019-04-04 | $9.20 | $9.20 | $9.09 | $9.19 | $7.26 | 31,979 |
| 2019-04-03 | $9.15 | $9.15 | $9.09 | $9.13 | $7.21 | 30,784 |
| 2019-04-02 | $9.08 | $9.12 | $9.06 | $9.12 | $7.20 | 29,495 |
| 2019-04-01 | $9.08 | $9.08 | $9.02 | $9.08 | $7.17 | 31,527 |
| 2019-03-29 | $9.05 | $9.07 | $8.94 | $9.00 | $7.11 | 34,827 |
| 2019-03-28 | $9.03 | $9.06 | $8.95 | $8.95 | $7.07 | 56,608 |
| 2019-03-27 | $8.96 | $9.06 | $8.94 | $8.98 | $7.09 | 112,808 |
| 2019-03-26 | $9.00 | $9.05 | $9.00 | $9.00 | $7.11 | 40,327 |
| 2019-03-25 | $9.05 | $9.05 | $8.94 | $9.00 | $7.11 | 46,620 |
| 2019-03-22 | $9.06 | $9.06 | $8.96 | $8.99 | $7.10 | 20,637 |
| 2019-03-21 | $8.90 | $9.01 | $8.90 | $9.01 | $7.12 | 35,621 |
| 2019-03-20 | $8.90 | $8.97 | $8.90 | $8.91 | $7.04 | 65,742 |
| 2019-03-19 | $9.09 | $9.09 | $8.87 | $8.93 | $7.05 | 66,447 |
| 2019-03-18 | $9.07 | $9.07 | $9.02 | $9.06 | $7.16 | 34,849 |
| 2019-03-15 | $9.02 | $9.06 | $9.00 | $9.00 | $7.11 | 32,508 |
| 2019-03-14 | $9.07 | $9.07 | $8.78 | $9.02 | $7.12 | 44,145 |
| 2019-03-13 | $9.06 | $9.06 | $8.99 | $9.03 | $7.13 | 49,393 |
| 2019-03-12 | $8.94 | $9.00 | $8.91 | $8.99 | $7.10 | 64,476 |
| 2019-03-11 | $8.97 | $9.01 | $8.86 | $8.91 | $7.04 | 41,400 |
| 2019-03-08 | $9.06 | $9.06 | $8.93 | $8.96 | $7.08 | 35,206 |
| 2019-03-07 | $9.08 | $9.08 | $8.94 | $9.00 | $7.07 | 34,776 |
| 2019-03-06 | $9.04 | $9.05 | $8.98 | $9.00 | $7.07 | 61,764 |
| 2019-03-05 | $9.08 | $9.10 | $8.99 | $9.03 | $7.10 | 52,540 |
| 2019-03-04 | $9.22 | $9.22 | $9.00 | $9.03 | $7.10 | 39,126 |
| 2019-03-01 | $9.07 | $9.07 | $9.00 | $9.03 | $7.10 | 74,580 |
| 2019-02-28 | $8.96 | $9.02 | $8.96 | $9.00 | $7.07 | 58,028 |
| 2019-02-27 | $9.07 | $9.07 | $8.91 | $8.91 | $7.00 | 44,835 |
| 2019-02-26 | $9.00 | $9.02 | $8.98 | $8.98 | $7.06 | 23,341 |
| 2019-02-25 | $9.11 | $9.11 | $8.98 | $9.00 | $7.07 | 31,507 |
| 2019-02-22 | $9.05 | $9.06 | $8.95 | $9.04 | $7.10 | 23,734 |
| 2019-02-21 | $9.00 | $9.03 | $8.95 | $8.98 | $7.06 | 42,417 |
| 2019-02-20 | $9.01 | $9.01 | $8.96 | $9.00 | $7.07 | 35,463 |
| 2019-02-19 | $8.94 | $9.04 | $8.90 | $8.92 | $7.01 | 60,075 |
| 2019-02-15 | $8.94 | $9.02 | $8.92 | $8.97 | $7.05 | 125,701 |
| 2019-02-14 | $8.87 | $8.97 | $8.87 | $8.96 | $7.04 | 30,815 |
| 2019-02-13 | $8.96 | $8.97 | $8.87 | $8.94 | $7.03 | 31,483 |
| 2019-02-12 | $8.96 | $8.97 | $8.90 | $8.91 | $7.00 | 62,443 |
| 2019-02-11 | $8.86 | $8.91 | $8.85 | $8.91 | $7.00 | 27,077 |
| 2019-02-08 | $8.94 | $8.94 | $8.79 | $8.85 | $6.95 | 37,585 |
| 2019-02-07 | $8.93 | $8.94 | $8.85 | $8.92 | $6.97 | 60,337 |
| 2019-02-06 | $8.88 | $8.94 | $8.88 | $8.93 | $6.98 | 53,590 |
| 2019-02-05 | $8.91 | $8.93 | $8.89 | $8.92 | $6.97 | 41,219 |
| 2019-02-04 | $8.92 | $8.92 | $8.84 | $8.89 | $6.95 | 47,559 |
| 2019-02-01 | $8.91 | $8.92 | $8.86 | $8.87 | $6.93 | 47,439 |
| 2019-01-31 | $8.87 | $8.90 | $8.75 | $8.86 | $6.93 | 64,066 |
| 2019-01-30 | $8.86 | $8.86 | $8.72 | $8.81 | $6.89 | 37,307 |
| 2019-01-29 | $8.78 | $8.84 | $8.76 | $8.80 | $6.88 | 49,737 |
| 2019-01-28 | $8.66 | $8.81 | $8.65 | $8.81 | $6.89 | 25,065 |
| 2019-01-25 | $8.64 | $8.81 | $8.64 | $8.70 | $6.80 | 107,972 |
| 2019-01-24 | $8.54 | $8.69 | $8.52 | $8.61 | $6.73 | 44,891 |
| 2019-01-23 | $8.61 | $8.63 | $8.55 | $8.60 | $6.72 | 36,285 |
| 2019-01-22 | $8.74 | $8.76 | $8.43 | $8.63 | $6.75 | 76,616 |
| 2019-01-18 | $8.63 | $8.76 | $8.63 | $8.71 | $6.81 | 136,488 |
| 2019-01-17 | $8.61 | $8.72 | $8.59 | $8.72 | $6.82 | 42,770 |
| 2019-01-16 | $8.62 | $8.64 | $8.55 | $8.64 | $6.75 | 27,671 |
| 2019-01-15 | $8.60 | $8.62 | $8.52 | $8.56 | $6.69 | 20,888 |
| 2019-01-14 | $8.63 | $8.65 | $8.55 | $8.58 | $6.71 | 52,949 |
| 2019-01-11 | $8.63 | $8.65 | $8.59 | $8.63 | $6.75 | 52,620 |
| 2019-01-10 | $8.56 | $8.71 | $8.56 | $8.64 | $6.72 | 109,943 |
| 2019-01-09 | $8.65 | $8.69 | $8.60 | $8.63 | $6.71 | 102,311 |
| 2019-01-08 | $8.54 | $8.60 | $8.48 | $8.58 | $6.67 | 76,870 |
| 2019-01-07 | $8.42 | $8.52 | $8.36 | $8.52 | $6.63 | 29,692 |
| 2019-01-04 | $8.35 | $8.43 | $8.27 | $8.41 | $6.54 | 84,168 |
| 2019-01-03 | $8.24 | $8.28 | $8.17 | $8.26 | $6.42 | 42,538 |
| 2019-01-02 | $8.08 | $8.26 | $8.04 | $8.25 | $6.42 | 81,682 |
| 2018-12-31 | $8.03 | $8.30 | $7.97 | $7.98 | $6.21 | 440,261 |
| 2018-12-28 | $8.04 | $8.29 | $8.04 | $8.10 | $6.30 | 209,477 |
| 2018-12-27 | $7.95 | $8.09 | $7.87 | $7.98 | $6.21 | 213,819 |
| 2018-12-26 | $7.87 | $8.05 | $7.81 | $7.96 | $6.19 | 182,999 |
| 2018-12-24 | $7.78 | $7.79 | $7.61 | $7.77 | $6.04 | 90,794 |
| 2018-12-21 | $7.84 | $7.92 | $7.66 | $7.81 | $6.07 | 144,893 |
| 2018-12-20 | $7.97 | $7.97 | $7.78 | $7.89 | $6.14 | 136,267 |
| 2018-12-19 | $8.08 | $8.08 | $7.92 | $8.01 | $6.23 | 149,165 |
| 2018-12-18 | $8.10 | $8.17 | $7.88 | $8.02 | $6.24 | 205,814 |
| 2018-12-17 | $8.22 | $8.26 | $7.95 | $8.00 | $6.22 | 350,010 |
| 2018-12-14 | $8.23 | $8.33 | $8.21 | $8.22 | $6.39 | 120,421 |
| 2018-12-13 | $8.37 | $8.41 | $8.31 | $8.32 | $6.47 | 62,729 |
| 2018-12-12 | $8.31 | $8.41 | $8.31 | $8.36 | $6.50 | 104,292 |
| 2018-12-11 | $8.46 | $8.46 | $8.25 | $8.39 | $6.49 | 131,593 |
| 2018-12-10 | $8.47 | $8.47 | $8.35 | $8.45 | $6.54 | 21,647 |
| 2018-12-07 | $8.50 | $8.50 | $8.41 | $8.44 | $6.53 | 31,446 |
| 2018-12-06 | $8.49 | $8.50 | $8.34 | $8.46 | $6.54 | 64,756 |
| 2018-12-04 | $8.55 | $8.62 | $8.46 | $8.54 | $6.60 | 69,861 |
| 2018-12-03 | $8.61 | $8.63 | $8.53 | $8.57 | $6.63 | 149,248 |
| 2018-11-30 | $8.57 | $8.57 | $8.46 | $8.56 | $6.62 | 100,025 |
| 2018-11-29 | $8.60 | $8.61 | $8.43 | $8.55 | $6.61 | 114,625 |
| 2018-11-28 | $8.58 | $8.58 | $8.51 | $8.58 | $6.64 | 93,372 |
| 2018-11-27 | $8.52 | $8.56 | $8.46 | $8.52 | $6.59 | 67,457 |
| 2018-11-26 | $8.50 | $8.57 | $8.44 | $8.55 | $6.61 | 58,748 |
| 2018-11-23 | $8.36 | $8.53 | $8.36 | $8.53 | $6.60 | 15,273 |
| 2018-11-21 | $8.49 | $8.49 | $8.41 | $8.44 | $6.53 | 63,605 |
| 2018-11-20 | $8.53 | $8.53 | $8.43 | $8.44 | $6.53 | 33,955 |
| 2018-11-19 | $8.67 | $8.67 | $8.51 | $8.60 | $6.65 | 52,375 |
| 2018-11-16 | $8.67 | $8.69 | $8.60 | $8.62 | $6.67 | 29,295 |
| 2018-11-15 | $8.67 | $8.69 | $8.48 | $8.65 | $6.69 | 85,123 |
| 2018-11-14 | $8.74 | $8.83 | $8.63 | $8.65 | $6.69 | 54,134 |
| 2018-11-13 | $8.87 | $8.87 | $8.73 | $8.79 | $6.80 | 28,609 |
| 2018-11-12 | $8.89 | $8.89 | $8.81 | $8.81 | $6.81 | 33,294 |
| 2018-11-09 | $8.96 | $8.97 | $8.84 | $8.84 | $6.84 | 44,805 |
| 2018-11-08 | $8.92 | $8.99 | $8.91 | $8.99 | $6.92 | 53,235 |
| 2018-11-07 | $8.97 | $8.99 | $8.92 | $8.99 | $6.92 | 28,384 |
| 2018-11-06 | $8.89 | $8.96 | $8.89 | $8.90 | $6.85 | 13,896 |
| 2018-11-05 | $8.92 | $8.98 | $8.83 | $8.98 | $6.91 | 22,687 |
| 2018-11-02 | $8.92 | $8.99 | $8.86 | $8.92 | $6.86 | 32,455 |
| 2018-11-01 | $8.97 | $8.97 | $8.82 | $8.92 | $6.86 | 36,348 |
| 2018-10-31 | $8.78 | $9.05 | $8.72 | $8.87 | $6.82 | 29,010 |
| 2018-10-30 | $8.84 | $9.03 | $8.66 | $8.72 | $6.71 | 64,748 |
| 2018-10-29 | $8.93 | $8.93 | $8.73 | $8.85 | $6.81 | 29,842 |
| 2018-10-26 | $8.80 | $8.88 | $8.80 | $8.84 | $6.80 | 28,398 |
| 2018-10-25 | $8.91 | $8.95 | $8.79 | $8.85 | $6.81 | 155,380 |
| 2018-10-24 | $8.97 | $8.97 | $8.85 | $8.85 | $6.81 | 21,887 |
| 2018-10-23 | $8.90 | $8.91 | $8.70 | $8.89 | $6.84 | 73,842 |
| 2018-10-22 | $8.98 | $9.01 | $8.94 | $9.01 | $6.93 | 7,566 |
| 2018-10-19 | $9.05 | $9.05 | $8.90 | $8.92 | $6.86 | 72,270 |
| 2018-10-18 | $9.04 | $9.04 | $8.91 | $8.96 | $6.89 | 61,311 |
| 2018-10-17 | $9.05 | $9.05 | $8.96 | $9.00 | $6.92 | 16,568 |
| 2018-10-16 | $9.04 | $9.04 | $8.96 | $9.02 | $6.94 | 21,693 |
| 2018-10-15 | $9.11 | $9.11 | $8.94 | $9.00 | $6.92 | 82,623 |
| 2018-10-12 | $8.99 | $9.10 | $8.89 | $9.00 | $6.92 | 48,111 |
| 2018-10-11 | $8.80 | $9.12 | $8.77 | $8.90 | $6.85 | 107,637 |
| 2018-10-10 | $9.14 | $9.14 | $8.68 | $8.85 | $6.81 | 84,395 |
| 2018-10-09 | $9.29 | $9.29 | $9.11 | $9.13 | $6.99 | 50,233 |
| 2018-10-08 | $9.18 | $9.18 | $8.95 | $9.06 | $6.93 | 33,808 |
| 2018-10-05 | $9.16 | $9.17 | $9.10 | $9.12 | $6.98 | 39,409 |
| 2018-10-04 | $9.18 | $9.20 | $9.11 | $9.13 | $6.99 | 38,030 |
| 2018-10-03 | $9.14 | $9.21 | $9.14 | $9.17 | $7.02 | 64,358 |
| 2018-10-02 | $9.23 | $9.23 | $9.19 | $9.19 | $7.03 | 20,647 |
| 2018-10-01 | $9.23 | $9.23 | $9.17 | $9.20 | $7.04 | 49,693 |
| 2018-09-28 | $9.19 | $9.22 | $9.16 | $9.20 | $7.04 | 18,745 |
| 2018-09-27 | $9.20 | $9.23 | $9.11 | $9.14 | $7.00 | 13,639 |
| 2018-09-26 | $9.20 | $9.23 | $9.14 | $9.14 | $7.00 | 44,775 |
| 2018-09-25 | $9.23 | $9.23 | $9.15 | $9.18 | $7.03 | 44,281 |
| 2018-09-24 | $9.24 | $9.24 | $9.18 | $9.18 | $7.03 | 25,402 |
| 2018-09-21 | $9.22 | $9.26 | $9.19 | $9.20 | $7.04 | 31,316 |
| 2018-09-20 | $9.26 | $9.26 | $9.20 | $9.20 | $7.04 | 17,176 |
| 2018-09-19 | $9.21 | $9.27 | $9.17 | $9.22 | $7.06 | 18,746 |
| 2018-09-18 | $9.18 | $9.25 | $9.16 | $9.22 | $7.06 | 50,373 |
| 2018-09-17 | $9.31 | $9.31 | $9.18 | $9.21 | $7.05 | 35,414 |
| 2018-09-14 | $9.26 | $9.31 | $9.26 | $9.29 | $7.11 | 13,257 |
| 2018-09-13 | $9.37 | $9.37 | $9.30 | $9.34 | $7.15 | 27,828 |
| 2018-09-12 | $9.40 | $9.40 | $9.30 | $9.33 | $7.11 | 23,335 |
| 2018-09-11 | $9.33 | $9.39 | $9.31 | $9.33 | $7.11 | 34,143 |
| 2018-09-10 | $9.30 | $9.34 | $9.30 | $9.32 | $7.10 | 35,487 |
| 2018-09-07 | $9.24 | $9.28 | $9.21 | $9.28 | $7.07 | 20,069 |
| 2018-09-06 | $9.25 | $9.30 | $9.23 | $9.29 | $7.08 | 56,790 |
| 2018-09-05 | $9.26 | $9.27 | $9.20 | $9.22 | $7.02 | 24,973 |
| 2018-09-04 | $9.26 | $9.32 | $9.25 | $9.25 | $7.05 | 28,693 |
| 2018-08-31 | $9.29 | $9.32 | $9.24 | $9.31 | $7.09 | 17,618 |
| 2018-08-30 | $9.33 | $9.33 | $9.26 | $9.28 | $7.07 | 33,419 |
| 2018-08-29 | $9.33 | $9.33 | $9.25 | $9.27 | $7.06 | 58,054 |
| 2018-08-28 | $9.28 | $9.28 | $9.22 | $9.26 | $7.05 | 27,991 |
| 2018-08-27 | $9.30 | $9.30 | $9.25 | $9.25 | $7.05 | 12,907 |
| 2018-08-24 | $9.29 | $9.29 | $9.26 | $9.28 | $7.07 | 60,752 |
| 2018-08-23 | $9.23 | $9.26 | $9.20 | $9.26 | $7.05 | 49,622 |
| 2018-08-22 | $9.28 | $9.28 | $9.17 | $9.22 | $7.02 | 60,400 |
| 2018-08-21 | $9.25 | $9.28 | $9.22 | $9.22 | $7.02 | 31,225 |
| 2018-08-20 | $9.28 | $9.29 | $9.24 | $9.27 | $7.06 | 28,900 |
| 2018-08-17 | $9.28 | $9.28 | $9.25 | $9.27 | $7.06 | 3,197 |
| 2018-08-16 | $9.32 | $9.32 | $9.24 | $9.25 | $7.05 | 29,205 |
| 2018-08-15 | $9.40 | $9.40 | $9.23 | $9.28 | $7.07 | 38,156 |
| 2018-08-14 | $9.28 | $9.35 | $9.27 | $9.35 | $7.12 | 8,175 |
| 2018-08-13 | $9.31 | $9.31 | $9.25 | $9.31 | $7.09 | 16,483 |
| 2018-08-10 | $9.26 | $9.29 | $9.24 | $9.26 | $7.05 | 31,765 |
| 2018-08-09 | $9.29 | $9.30 | $9.26 | $9.26 | $7.02 | 15,950 |
| 2018-08-08 | $9.27 | $9.30 | $9.26 | $9.30 | $7.05 | 14,115 |
| 2018-08-07 | $9.24 | $9.28 | $9.24 | $9.27 | $7.03 | 40,434 |
| 2018-08-06 | $9.29 | $9.30 | $9.21 | $9.28 | $7.03 | 29,221 |
| 2018-08-03 | $9.23 | $9.27 | $9.23 | $9.27 | $7.03 | 27,982 |
| 2018-08-02 | $9.20 | $9.24 | $9.16 | $9.24 | $7.00 | 23,747 |
| 2018-08-01 | $9.26 | $9.27 | $9.18 | $9.18 | $6.96 | 42,275 |
| 2018-07-31 | $9.15 | $9.22 | $9.15 | $9.22 | $6.99 | 28,003 |
| 2018-07-30 | $9.23 | $9.25 | $9.17 | $9.17 | $6.95 | 22,756 |
| 2018-07-27 | $9.25 | $9.25 | $9.21 | $9.23 | $7.00 | 14,755 |
| 2018-07-26 | $9.21 | $9.25 | $9.19 | $9.21 | $6.98 | 80,159 |
| 2018-07-25 | $9.25 | $9.26 | $9.16 | $9.22 | $6.99 | 127,169 |
| 2018-07-24 | $9.30 | $9.31 | $9.17 | $9.18 | $6.96 | 62,120 |
| 2018-07-23 | $9.20 | $9.27 | $9.20 | $9.26 | $7.02 | 60,051 |
| 2018-07-20 | $9.16 | $9.25 | $9.15 | $9.25 | $7.01 | 19,723 |
| 2018-07-19 | $9.18 | $9.21 | $9.17 | $9.20 | $6.97 | 30,161 |
| 2018-07-18 | $9.20 | $9.20 | $9.15 | $9.16 | $6.94 | 17,509 |
| 2018-07-17 | $9.19 | $9.20 | $9.13 | $9.17 | $6.95 | 74,360 |
| 2018-07-16 | $9.19 | $9.19 | $9.13 | $9.15 | $6.93 | 17,970 |
| 2018-07-13 | $9.20 | $9.20 | $9.13 | $9.18 | $6.96 | 63,996 |
| 2018-07-12 | $9.23 | $9.31 | $9.17 | $9.20 | $6.97 | 104,805 |
| 2018-07-11 | $9.26 | $9.26 | $9.18 | $9.20 | $6.97 | 38,167 |
| 2018-07-10 | $9.18 | $9.30 | $9.18 | $9.29 | $7.00 | 44,026 |
| 2018-07-09 | $9.16 | $9.24 | $9.16 | $9.22 | $6.96 | 25,547 |
| 2018-07-06 | $9.18 | $9.22 | $9.18 | $9.19 | $6.93 | 13,312 |
| 2018-07-05 | $9.25 | $9.25 | $9.16 | $9.18 | $6.92 | 40,265 |
| 2018-07-03 | $9.26 | $9.27 | $9.20 | $9.25 | $6.98 | 11,285 |
| 2018-07-02 | $9.29 | $9.32 | $9.20 | $9.21 | $6.95 | 41,288 |
| 2018-06-29 | $9.27 | $9.27 | $9.21 | $9.25 | $6.98 | 42,391 |
| 2018-06-28 | $9.28 | $9.30 | $9.21 | $9.25 | $6.98 | 57,527 |
| 2018-06-27 | $9.27 | $9.30 | $9.27 | $9.29 | $7.01 | 26,238 |
| 2018-06-26 | $9.27 | $9.28 | $9.26 | $9.27 | $6.99 | 25,418 |
| 2018-06-25 | $9.36 | $9.36 | $9.27 | $9.27 | $6.99 | 26,936 |
| 2018-06-22 | $9.37 | $9.40 | $9.35 | $9.39 | $7.08 | 29,839 |
| 2018-06-21 | $9.38 | $9.38 | $9.35 | $9.38 | $7.07 | 18,012 |
| 2018-06-20 | $9.33 | $9.37 | $9.31 | $9.37 | $7.07 | 33,494 |
| 2018-06-19 | $9.35 | $9.41 | $9.34 | $9.34 | $7.04 | 26,572 |
| 2018-06-18 | $9.42 | $9.42 | $9.39 | $9.42 | $7.10 | 12,474 |
| 2018-06-15 | $9.43 | $9.47 | $9.36 | $9.36 | $7.06 | 6,884 |
| 2018-06-14 | $9.38 | $9.42 | $9.37 | $9.40 | $7.09 | 8,483 |
| 2018-06-13 | $9.30 | $9.40 | $9.28 | $9.40 | $7.09 | 48,097 |
| 2018-06-12 | $9.29 | $9.32 | $9.29 | $9.31 | $7.02 | 16,490 |
| 2018-06-11 | $9.26 | $9.33 | $9.26 | $9.28 | $7.00 | 26,592 |
| 2018-06-08 | $9.32 | $9.32 | $9.29 | $9.29 | $7.01 | 8,778 |
| 2018-06-07 | $9.40 | $9.41 | $9.34 | $9.36 | $7.02 | 43,305 |
| 2018-06-06 | $9.39 | $9.40 | $9.28 | $9.37 | $7.03 | 41,201 |
| 2018-06-05 | $9.33 | $9.37 | $9.30 | $9.37 | $7.03 | 23,332 |
| 2018-06-04 | $9.40 | $9.40 | $9.30 | $9.35 | $7.02 | 73,129 |
| 2018-06-01 | $9.46 | $9.46 | $9.30 | $9.35 | $7.02 | 20,940 |
| 2018-05-31 | $9.31 | $9.33 | $9.28 | $9.29 | $6.97 | 42,150 |
| 2018-05-30 | $9.30 | $9.31 | $9.26 | $9.29 | $6.97 | 36,510 |
| 2018-05-29 | $9.25 | $9.32 | $9.25 | $9.30 | $6.98 | 24,708 |
| 2018-05-25 | $9.39 | $9.39 | $9.27 | $9.30 | $6.98 | 84,592 |
| 2018-05-24 | $9.33 | $9.37 | $9.32 | $9.34 | $7.01 | 6,176 |
| 2018-05-23 | $9.34 | $9.39 | $9.31 | $9.32 | $6.99 | 22,891 |
| 2018-05-22 | $9.34 | $9.44 | $9.33 | $9.37 | $7.03 | 28,163 |
| 2018-05-21 | $9.38 | $9.47 | $9.29 | $9.39 | $7.05 | 42,255 |
| 2018-05-18 | $9.33 | $9.40 | $9.30 | $9.33 | $7.00 | 22,829 |
| 2018-05-17 | $9.26 | $9.40 | $9.26 | $9.31 | $6.99 | 25,376 |
| 2018-05-16 | $9.36 | $9.36 | $9.26 | $9.30 | $6.98 | 48,606 |
| 2018-05-15 | $9.30 | $9.37 | $9.25 | $9.25 | $6.94 | 71,214 |
| 2018-05-14 | $9.20 | $9.33 | $9.20 | $9.31 | $6.99 | 57,066 |
| 2018-05-11 | $9.26 | $9.27 | $9.22 | $9.26 | $6.95 | 24,776 |
| 2018-05-10 | $9.25 | $9.26 | $9.19 | $9.23 | $6.93 | 45,031 |
| 2018-05-09 | $9.24 | $9.29 | $9.21 | $9.29 | $6.94 | 80,149 |
| 2018-05-08 | $9.19 | $9.24 | $9.16 | $9.24 | $6.90 | 39,017 |
| 2018-05-07 | $9.20 | $9.20 | $9.16 | $9.20 | $6.87 | 33,578 |
| 2018-05-04 | $9.25 | $9.25 | $9.20 | $9.20 | $6.87 | 14,501 |
| 2018-05-03 | $9.24 | $9.26 | $9.22 | $9.26 | $6.91 | 12,426 |
| 2018-05-02 | $9.23 | $9.27 | $9.15 | $9.25 | $6.91 | 31,985 |
| 2018-05-01 | $9.35 | $9.35 | $9.14 | $9.25 | $6.91 | 24,348 |
| 2018-04-30 | $9.26 | $9.28 | $9.20 | $9.24 | $6.90 | 13,444 |
| 2018-04-27 | $9.18 | $9.21 | $9.18 | $9.19 | $6.86 | 17,681 |
| 2018-04-26 | $9.16 | $9.20 | $9.10 | $9.18 | $6.85 | 56,497 |
| 2018-04-25 | $9.22 | $9.22 | $9.12 | $9.17 | $6.85 | 34,537 |
| 2018-04-24 | $9.26 | $9.29 | $9.22 | $9.24 | $6.90 | 18,220 |
| 2018-04-23 | $9.22 | $9.28 | $9.18 | $9.26 | $6.91 | 24,808 |
| 2018-04-20 | $9.24 | $9.27 | $9.19 | $9.25 | $6.91 | 34,782 |
| 2018-04-19 | $9.20 | $9.20 | $9.17 | $9.17 | $6.85 | 7,783 |
| 2018-04-18 | $9.24 | $9.24 | $9.19 | $9.22 | $6.88 | 15,102 |
| 2018-04-17 | $9.18 | $9.22 | $9.17 | $9.22 | $6.88 | 33,648 |
| 2018-04-16 | $9.14 | $9.21 | $9.14 | $9.21 | $6.88 | 56,492 |
| 2018-04-13 | $9.16 | $9.20 | $9.16 | $9.18 | $6.85 | 24,381 |
| 2018-04-12 | $9.20 | $9.21 | $9.18 | $9.18 | $6.85 | 130,962 |
| 2018-04-11 | $9.22 | $9.24 | $9.19 | $9.20 | $6.87 | 17,084 |
| 2018-04-10 | $9.23 | $9.25 | $9.21 | $9.21 | $6.84 | 27,279 |
| 2018-04-09 | $9.21 | $9.29 | $9.21 | $9.22 | $6.85 | 28,061 |
| 2018-04-06 | $9.26 | $9.28 | $9.21 | $9.21 | $6.84 | 46,065 |
| 2018-04-05 | $9.23 | $9.29 | $9.20 | $9.26 | $6.88 | 10,061 |
| 2018-04-04 | $9.27 | $9.27 | $9.20 | $9.21 | $6.84 | 5,056 |
| 2018-04-03 | $9.28 | $9.28 | $9.21 | $9.22 | $6.85 | 25,470 |
| 2018-04-02 | $9.21 | $9.24 | $9.18 | $9.18 | $6.82 | 38,019 |
| 2018-03-29 | $9.25 | $9.25 | $9.22 | $9.22 | $6.85 | 8,450 |
| 2018-03-28 | $9.22 | $9.26 | $9.20 | $9.22 | $6.85 | 39,695 |
| 2018-03-27 | $9.20 | $9.27 | $9.19 | $9.23 | $6.86 | 23,549 |
| 2018-03-26 | $9.23 | $9.35 | $9.21 | $9.23 | $6.86 | 91,264 |
| 2018-03-23 | $9.20 | $9.27 | $9.14 | $9.22 | $6.85 | 38,722 |
| 2018-03-22 | $9.27 | $9.31 | $9.20 | $9.21 | $6.84 | 38,111 |
| 2018-03-21 | $9.19 | $9.28 | $9.16 | $9.24 | $6.87 | 33,065 |
| 2018-03-20 | $9.22 | $9.28 | $9.18 | $9.18 | $6.82 | 38,851 |
| 2018-03-19 | $9.31 | $9.31 | $9.15 | $9.17 | $6.81 | 7,673 |
| 2018-03-16 | $9.26 | $9.29 | $9.23 | $9.28 | $6.89 | 28,343 |
| 2018-03-15 | $9.20 | $9.24 | $9.16 | $9.24 | $6.87 | 31,141 |
| 2018-03-14 | $9.23 | $9.30 | $9.14 | $9.30 | $6.91 | 30,095 |
| 2018-03-13 | $9.19 | $9.33 | $9.15 | $9.15 | $6.80 | 44,025 |
| 2018-03-12 | $9.25 | $9.37 | $9.25 | $9.27 | $6.89 | 18,501 |
| 2018-03-09 | $9.26 | $9.32 | $9.24 | $9.31 | $6.92 | 28,468 |
| 2018-03-08 | $9.32 | $9.34 | $9.31 | $9.33 | $6.90 | 28,535 |
| 2018-03-07 | $9.25 | $9.32 | $9.25 | $9.32 | $6.89 | 13,861 |
| 2018-03-06 | $9.25 | $9.32 | $9.25 | $9.29 | $6.87 | 17,822 |
| 2018-03-05 | $9.29 | $9.30 | $9.27 | $9.29 | $6.87 | 14,124 |
| 2018-03-02 | $9.27 | $9.35 | $9.26 | $9.30 | $6.88 | 31,413 |
| 2018-03-01 | $9.36 | $9.36 | $9.23 | $9.27 | $6.85 | 30,236 |
| 2018-02-28 | $9.26 | $9.30 | $9.18 | $9.22 | $6.82 | 21,510 |
| 2018-02-27 | $9.24 | $9.27 | $9.15 | $9.19 | $6.79 | 56,908 |
| 2018-02-26 | $9.28 | $9.32 | $9.20 | $9.24 | $6.83 | 37,600 |
| 2018-02-23 | $9.23 | $9.29 | $9.19 | $9.19 | $6.79 | 23,379 |
| 2018-02-22 | $9.27 | $9.27 | $9.16 | $9.21 | $6.81 | 25,802 |
| 2018-02-21 | $9.20 | $9.30 | $9.06 | $9.27 | $6.85 | 46,488 |
| 2018-02-20 | $9.20 | $9.21 | $9.14 | $9.14 | $6.76 | 14,086 |
| 2018-02-16 | $9.16 | $9.24 | $9.16 | $9.20 | $6.80 | 34,195 |
| 2018-02-15 | $9.10 | $9.11 | $9.07 | $9.11 | $6.74 | 47,305 |
| 2018-02-14 | $9.10 | $9.11 | $9.00 | $9.10 | $6.73 | 53,510 |
| 2018-02-13 | $9.10 | $9.12 | $8.96 | $9.06 | $6.70 | 100,572 |
| 2018-02-12 | $9.00 | $9.16 | $9.00 | $9.10 | $6.73 | 61,668 |
| 2018-02-09 | $9.03 | $9.14 | $8.99 | $9.05 | $6.69 | 91,888 |
| 2018-02-08 | $9.07 | $9.20 | $9.02 | $9.12 | $6.71 | 69,701 |
| 2018-02-07 | $8.97 | $9.09 | $8.95 | $9.06 | $6.66 | 131,912 |
| 2018-02-06 | $8.75 | $9.03 | $8.75 | $9.00 | $6.62 | 119,146 |
| 2018-02-05 | $9.11 | $9.11 | $8.84 | $8.84 | $6.50 | 66,725 |
| 2018-02-02 | $9.15 | $9.15 | $9.09 | $9.09 | $6.69 | 45,194 |
| 2018-02-01 | $9.19 | $9.19 | $9.06 | $9.08 | $6.68 | 94,583 |
| 2018-01-31 | $9.11 | $9.12 | $9.09 | $9.09 | $6.69 | 74,918 |
| 2018-01-30 | $9.27 | $9.29 | $9.05 | $9.08 | $6.68 | 128,065 |
| 2018-01-29 | $9.35 | $9.35 | $9.27 | $9.27 | $6.82 | 88,635 |
| 2018-01-26 | $9.30 | $9.35 | $9.28 | $9.32 | $6.86 | 70,461 |
| 2018-01-25 | $9.28 | $9.30 | $9.27 | $9.27 | $6.82 | 41,797 |
| 2018-01-24 | $9.28 | $9.30 | $9.26 | $9.27 | $6.82 | 42,624 |
| 2018-01-23 | $9.25 | $9.30 | $9.23 | $9.28 | $6.83 | 174,644 |
| 2018-01-22 | $9.24 | $9.29 | $9.19 | $9.20 | $6.77 | 60,879 |
| 2018-01-19 | $9.28 | $9.30 | $9.18 | $9.19 | $6.76 | 89,728 |
| 2018-01-18 | $9.33 | $9.33 | $9.23 | $9.27 | $6.82 | 176,970 |
| 2018-01-17 | $9.32 | $9.33 | $9.28 | $9.32 | $6.86 | 79,388 |
| 2018-01-16 | $9.16 | $9.34 | $9.16 | $9.31 | $6.85 | 70,914 |
| 2018-01-12 | $9.19 | $9.24 | $9.15 | $9.22 | $6.78 | 109,467 |
| 2018-01-11 | $9.26 | $9.27 | $9.11 | $9.18 | $6.75 | 148,216 |
| 2018-01-10 | $9.29 | $9.31 | $9.20 | $9.20 | $6.73 | 75,540 |
| 2018-01-09 | $9.36 | $9.43 | $9.29 | $9.29 | $6.80 | 119,218 |
| 2018-01-08 | $9.36 | $9.48 | $9.28 | $9.30 | $6.81 | 86,977 |
| 2018-01-05 | $9.32 | $9.46 | $9.32 | $9.44 | $6.91 | 101,127 |
| 2018-01-04 | $9.15 | $9.35 | $9.15 | $9.33 | $6.83 | 78,146 |
| 2018-01-03 | $9.09 | $9.17 | $9.09 | $9.17 | $6.71 | 96,564 |
| 2018-01-02 | $9.13 | $9.14 | $9.10 | $9.14 | $6.69 | 90,229 |
| 2017-12-29 | $9.27 | $9.27 | $9.05 | $9.10 | $6.66 | 368,294 |
| 2017-12-28 | $9.12 | $9.14 | $9.05 | $9.08 | $6.65 | 135,700 |
| 2017-12-27 | $9.11 | $9.14 | $9.08 | $9.13 | $6.68 | 239,412 |
| 2017-12-26 | $9.07 | $9.14 | $9.05 | $9.13 | $6.68 | 187,661 |
| 2017-12-22 | $9.01 | $9.10 | $9.01 | $9.09 | $6.65 | 181,514 |
| 2017-12-21 | $9.03 | $9.10 | $9.00 | $9.04 | $6.62 | 394,487 |
| 2017-12-20 | $9.07 | $9.09 | $9.00 | $9.06 | $6.63 | 370,867 |
| 2017-12-19 | $9.08 | $9.11 | $9.01 | $9.06 | $6.63 | 775,723 |
| 2017-12-18 | $9.13 | $9.15 | $9.00 | $9.11 | $6.67 | 446,185 |
| 2017-12-15 | $9.06 | $9.18 | $9.02 | $9.15 | $6.70 | 334,457 |
| 2017-12-14 | $9.30 | $9.30 | $9.07 | $9.12 | $6.68 | 201,049 |
| 2017-12-13 | $9.16 | $9.25 | $9.08 | $9.25 | $6.77 | 227,941 |
| 2017-12-12 | $9.02 | $9.16 | $9.01 | $9.14 | $6.69 | 220,465 |
| 2017-12-11 | $8.87 | $9.04 | $8.87 | $9.01 | $6.59 | 255,522 |
| 2017-12-08 | $8.81 | $8.97 | $8.81 | $8.94 | $6.54 | 113,685 |
| 2017-12-07 | $8.94 | $8.96 | $8.80 | $8.92 | $6.49 | 211,108 |
| 2017-12-06 | $8.93 | $8.98 | $8.80 | $8.89 | $6.47 | 156,863 |
| 2017-12-05 | $8.86 | $9.00 | $8.85 | $8.94 | $6.51 | 207,625 |
| 2017-12-04 | $8.94 | $9.02 | $8.94 | $8.94 | $6.51 | 191,299 |
| 2017-12-01 | $8.93 | $8.95 | $8.88 | $8.93 | $6.50 | 183,213 |
| 2017-11-30 | $8.98 | $8.98 | $8.85 | $8.90 | $6.48 | 368,523 |
| 2017-11-29 | $9.04 | $9.06 | $8.93 | $8.93 | $6.50 | 186,147 |
| 2017-11-28 | $9.10 | $9.16 | $9.04 | $9.05 | $6.59 | 178,205 |
| 2017-11-27 | $9.11 | $9.12 | $9.00 | $9.06 | $6.60 | 134,060 |
| 2017-11-24 | $9.08 | $9.14 | $9.05 | $9.10 | $6.63 | 27,200 |
| 2017-11-22 | $9.09 | $9.13 | $9.07 | $9.08 | $6.61 | 39,100 |
| 2017-11-21 | $9.08 | $9.18 | $9.05 | $9.16 | $6.67 | 92,147 |
| 2017-11-20 | $9.19 | $9.22 | $9.05 | $9.10 | $6.63 | 86,826 |
| 2017-11-17 | $9.16 | $9.22 | $9.16 | $9.20 | $6.70 | 51,827 |
| 2017-11-16 | $9.09 | $9.23 | $9.08 | $9.20 | $6.70 | 85,563 |
| 2017-11-15 | $9.31 | $9.39 | $8.96 | $9.08 | $6.61 | 214,716 |
| 2017-11-14 | $9.30 | $9.30 | $9.21 | $9.26 | $6.75 | 64,101 |
| 2017-11-13 | $9.30 | $9.30 | $9.25 | $9.26 | $6.74 | 63,456 |
| 2017-11-10 | $9.36 | $9.36 | $9.26 | $9.30 | $6.77 | 75,151 |
| 2017-11-09 | $9.47 | $9.49 | $9.33 | $9.37 | $6.79 | 44,035 |
| 2017-11-08 | $9.55 | $9.55 | $9.25 | $9.46 | $6.85 | 106,385 |
| 2017-11-07 | $9.62 | $9.63 | $9.50 | $9.56 | $6.93 | 41,815 |
| 2017-11-06 | $9.59 | $9.65 | $9.58 | $9.62 | $6.97 | 33,981 |
| 2017-11-03 | $9.55 | $9.59 | $9.54 | $9.59 | $6.95 | 12,702 |
| 2017-11-02 | $9.49 | $9.54 | $9.46 | $9.53 | $6.91 | 20,868 |
| 2017-11-01 | $9.47 | $9.50 | $9.44 | $9.50 | $6.88 | 19,667 |
| 2017-10-31 | $9.28 | $9.47 | $9.19 | $9.41 | $6.82 | 118,366 |
| 2017-10-30 | $9.39 | $9.46 | $9.16 | $9.17 | $6.64 | 98,939 |
| 2017-10-27 | $9.69 | $9.69 | $9.28 | $9.38 | $6.80 | 83,930 |
| 2017-10-26 | $9.68 | $9.70 | $9.65 | $9.65 | $6.99 | 44,365 |
| 2017-10-25 | $9.70 | $9.73 | $9.61 | $9.66 | $7.00 | 22,685 |
| 2017-10-24 | $9.75 | $9.80 | $9.66 | $9.69 | $7.02 | 67,898 |
| 2017-10-23 | $9.81 | $9.84 | $9.78 | $9.79 | $7.09 | 31,646 |
| 2017-10-20 | $9.95 | $9.95 | $9.75 | $9.80 | $7.10 | 44,480 |
| 2017-10-19 | $9.90 | $9.94 | $9.90 | $9.93 | $7.20 | 10,106 |
| 2017-10-18 | $9.89 | $9.90 | $9.85 | $9.90 | $7.17 | 11,668 |
| 2017-10-17 | $9.87 | $9.87 | $9.83 | $9.85 | $7.14 | 13,750 |
| 2017-10-16 | $9.92 | $9.92 | $9.78 | $9.80 | $7.10 | 26,000 |
| 2017-10-13 | $9.94 | $9.95 | $9.90 | $9.93 | $7.20 | 4,175 |
| 2017-10-12 | $9.94 | $9.99 | $9.94 | $9.97 | $7.22 | 4,373 |
| 2017-10-11 | $9.96 | $9.96 | $9.92 | $9.94 | $7.20 | 13,117 |
| 2017-10-10 | $9.90 | $10.05 | $9.90 | $10.00 | $7.21 | 47,983 |
| 2017-10-09 | $9.90 | $9.94 | $9.90 | $9.93 | $7.16 | 5,101 |
| 2017-10-06 | $9.89 | $9.89 | $9.87 | $9.89 | $7.13 | 16,954 |
| 2017-10-05 | $9.90 | $9.90 | $9.87 | $9.89 | $7.13 | 21,157 |
| 2017-10-04 | $9.92 | $9.92 | $9.89 | $9.90 | $7.14 | 12,036 |
| 2017-10-03 | $9.93 | $9.94 | $9.89 | $9.93 | $7.16 | 22,995 |
| 2017-10-02 | $9.96 | $9.98 | $9.94 | $9.98 | $7.20 | 20,969 |
| 2017-09-29 | $9.88 | $9.96 | $9.86 | $9.95 | $7.18 | 30,324 |
| 2017-09-28 | $9.82 | $9.92 | $9.82 | $9.92 | $7.15 | 18,365 |
| 2017-09-27 | $9.87 | $9.88 | $9.80 | $9.82 | $7.08 | 44,700 |
| 2017-09-26 | $9.85 | $9.86 | $9.80 | $9.86 | $7.11 | 30,392 |
| 2017-09-25 | $9.83 | $9.88 | $9.72 | $9.81 | $7.08 | 45,120 |
| 2017-09-22 | $9.81 | $9.85 | $9.81 | $9.83 | $7.09 | 9,750 |
| 2017-09-21 | $9.91 | $9.91 | $9.71 | $9.74 | $7.03 | 40,159 |
| 2017-09-20 | $9.95 | $9.95 | $9.90 | $9.90 | $7.14 | 6,510 |
| 2017-09-19 | $9.95 | $9.96 | $9.85 | $9.90 | $7.14 | 16,700 |
| 2017-09-18 | $10.00 | $10.03 | $9.78 | $9.95 | $7.18 | 15,688 |
| 2017-09-15 | $10.04 | $10.04 | $9.95 | $10.00 | $7.21 | 37,731 |
| 2017-09-14 | $10.00 | $10.04 | $9.99 | $10.02 | $7.23 | 20,010 |
| 2017-09-13 | $10.04 | $10.05 | $10.00 | $10.02 | $7.23 | 34,827 |
| 2017-09-12 | $9.98 | $10.05 | $9.98 | $10.03 | $7.23 | 35,484 |
| 2017-09-11 | $10.02 | $10.04 | $9.96 | $10.04 | $7.24 | 45,974 |
| 2017-09-08 | $9.91 | $10.02 | $9.90 | $10.01 | $7.22 | 20,247 |
| 2017-09-07 | $10.00 | $10.02 | $9.95 | $10.02 | $7.19 | 19,970 |
| 2017-09-06 | $9.93 | $10.02 | $9.90 | $10.02 | $7.19 | 46,638 |
| 2017-09-05 | $9.90 | $9.95 | $9.87 | $9.95 | $7.14 | 16,611 |
| 2017-09-01 | $9.94 | $9.95 | $9.90 | $9.94 | $7.14 | 30,271 |
| 2017-08-31 | $9.83 | $9.90 | $9.83 | $9.90 | $7.11 | 23,424 |
| 2017-08-30 | $9.93 | $9.94 | $9.85 | $9.85 | $7.07 | 21,429 |
| 2017-08-29 | $9.86 | $9.94 | $9.85 | $9.92 | $7.12 | 25,039 |
| 2017-08-28 | $9.84 | $9.89 | $9.81 | $9.89 | $7.10 | 42,502 |
| 2017-08-25 | $9.80 | $9.83 | $9.80 | $9.81 | $7.04 | 16,705 |
| 2017-08-24 | $9.84 | $9.84 | $9.79 | $9.80 | $7.04 | 7,370 |
| 2017-08-23 | $9.78 | $9.90 | $9.70 | $9.80 | $7.04 | 59,443 |
| 2017-08-22 | $9.86 | $9.98 | $9.84 | $9.85 | $7.07 | 71,731 |
| 2017-08-21 | $9.83 | $9.86 | $9.80 | $9.86 | $7.08 | 8,674 |
| 2017-08-18 | $9.80 | $9.89 | $9.71 | $9.78 | $7.02 | 87,125 |
| 2017-08-17 | $9.86 | $9.95 | $9.77 | $9.77 | $6.98 | 66,619 |
| 2017-08-16 | $9.96 | $9.96 | $9.74 | $9.92 | $7.09 | 103,167 |
| 2017-08-15 | $10.06 | $10.06 | $9.90 | $9.91 | $7.08 | 86,000 |
| 2017-08-14 | $10.17 | $10.20 | $10.01 | $10.05 | $7.18 | 46,593 |
| 2017-08-11 | $10.16 | $10.22 | $10.15 | $10.17 | $7.27 | 24,283 |
| 2017-08-10 | $10.16 | $10.20 | $10.16 | $10.17 | $7.27 | 18,400 |
| 2017-08-09 | $10.19 | $10.19 | $10.18 | $10.18 | $7.27 | 8,000 |
| 2017-08-08 | $10.16 | $10.20 | $10.12 | $10.19 | $7.28 | 21,034 |
| 2017-08-07 | $10.13 | $10.25 | $10.13 | $10.22 | $7.30 | 27,903 |
| 2017-08-04 | $10.13 | $10.14 | $10.10 | $10.14 | $7.25 | 8,115 |
| 2017-08-03 | $10.14 | $10.14 | $10.10 | $10.10 | $7.21 | 12,775 |
| 2017-08-02 | $10.14 | $10.14 | $10.09 | $10.12 | $7.23 | 50,316 |
| 2017-08-01 | $10.12 | $10.16 | $10.10 | $10.14 | $7.25 | 13,080 |
| 2017-07-31 | $10.15 | $10.15 | $10.10 | $10.15 | $7.25 | 11,770 |
| 2017-07-28 | $10.15 | $10.15 | $10.05 | $10.15 | $7.25 | 22,879 |
| 2017-07-27 | $10.15 | $10.18 | $10.10 | $10.10 | $7.22 | 20,400 |
| 2017-07-26 | $10.17 | $10.17 | $10.10 | $10.11 | $7.22 | 38,350 |
| 2017-07-25 | $10.18 | $10.20 | $10.03 | $10.15 | $7.25 | 101,805 |
| 2017-07-24 | $10.45 | $10.45 | $10.29 | $10.30 | $7.36 | 6,675 |
| 2017-07-21 | $10.40 | $10.48 | $10.30 | $10.35 | $7.40 | 33,082 |
| 2017-07-20 | $10.17 | $10.35 | $10.14 | $10.25 | $7.32 | 17,583 |
| 2017-07-19 | $10.18 | $10.20 | $10.13 | $10.15 | $7.25 | 20,801 |
| 2017-07-18 | $10.25 | $10.25 | $10.20 | $10.22 | $7.30 | 9,552 |
| 2017-07-17 | $10.20 | $10.24 | $10.20 | $10.23 | $7.31 | 10,973 |
| 2017-07-14 | $10.15 | $10.50 | $10.15 | $10.28 | $7.35 | 136,500 |
| 2017-07-13 | $10.14 | $10.14 | $10.12 | $10.14 | $7.25 | 27,525 |
| 2017-07-12 | $10.10 | $10.12 | $10.07 | $10.12 | $7.23 | 63,841 |
| 2017-07-11 | $10.07 | $10.09 | $10.06 | $10.08 | $7.20 | 41,428 |
| 2017-07-10 | $10.04 | $10.09 | $10.02 | $10.05 | $7.18 | 55,230 |
| 2017-07-07 | $10.03 | $10.05 | $10.01 | $10.04 | $7.17 | 72,017 |
| 2017-07-06 | $10.02 | $10.04 | $10.01 | $10.04 | $7.17 | 45,800 |
| 2017-07-05 | $10.03 | $10.04 | $10.00 | $10.02 | $7.16 | 96,049 |
| 2017-07-03 | $10.02 | $10.03 | $10.00 | $10.01 | $7.15 | 28,140 |
| 2017-06-30 | $10.02 | $10.03 | $10.01 | $10.02 | $7.16 | 40,963 |
| 2017-06-29 | $10.00 | $10.02 | $10.00 | $10.00 | $7.15 | 154,244 |
| 2017-06-28 | $10.00 | $10.04 | $10.00 | $10.00 | $7.15 | 857,302 |
Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH) News Headlines
Recent Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH) News
Similar Companies to Virtus AllianzGI Convertible & Income 2024 Target Term Fund (CBH) 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 | -- | -- | -- |