Calamos Global Dynamic Income Fund (CHW) Exchange: NASDAQ
Data as of Oct. 8, 2025
$6.79 ($0.03) 0.44%
Calamos Global Dynamic Income Fund - Daily Information
Click for more stock information on Calamos Global Dynamic Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.74 |
| Previous Close | $6.79 |
| High | $6.79 |
| Low | $6.71 |
| Adjusted Open | $6.74 |
| Previous Adjusted Close | $6.79 |
| Adjusted High | $6.79 |
| Adjusted Low | $6.71 |
About Calamos Global Dynamic Income Fund (CHW)
Calamos Global Dynamic Income Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to generate a high level of current income with a secondary objective of capital appreciation. The Fund may engage in portfolio hedging with respect to changes in currency exchange rates by entering into foreign currency contracts to purchase or sell currencies. The Fund may engage in option transactions and in doing so achieves similar objectives to what it would achieve through the sale or purchase of individual securities. It also seeks to generate income from option premiums by writing (selling) options on a portion of equity securities (including securities that are convertible into equity securities) in the Fund's portfolio, on broad-based securities indexes, or certain exchange traded fund. It invests in sectors, such as information technology, energy, industrials and financials. Calamos Advisors LLC serves as the Fund's investment advisor.
Invest in Calamos Global Dynamic Income Fund (CHW)
Historical Stock Data for Calamos Global Dynamic Income Fund (CHW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.74 | $6.79 | $6.71 | $6.79 | $6.79 | 93,509 |
| 2025-05-29 | $6.78 | $6.80 | $6.72 | $6.76 | $6.76 | 256,457 |
| 2025-05-28 | $6.77 | $6.82 | $6.73 | $6.75 | $6.75 | 118,827 |
| 2025-05-27 | $6.82 | $6.82 | $6.72 | $6.76 | $6.76 | 152,539 |
| 2025-05-23 | $6.71 | $6.78 | $6.71 | $6.75 | $6.75 | 67,304 |
| 2025-05-22 | $6.78 | $6.79 | $6.69 | $6.76 | $6.76 | 272,227 |
| 2025-05-21 | $6.82 | $6.83 | $6.75 | $6.78 | $6.78 | 108,130 |
| 2025-05-20 | $6.80 | $6.85 | $6.78 | $6.83 | $6.83 | 145,640 |
| 2025-05-19 | $6.73 | $6.81 | $6.73 | $6.78 | $6.78 | 124,297 |
| 2025-05-16 | $6.76 | $6.80 | $6.76 | $6.80 | $6.80 | 47,743 |
| 2025-05-15 | $6.76 | $6.78 | $6.72 | $6.74 | $6.74 | 87,120 |
| 2025-05-14 | $6.74 | $6.77 | $6.71 | $6.77 | $6.77 | 148,053 |
| 2025-05-13 | $6.69 | $6.76 | $6.66 | $6.74 | $6.74 | 105,213 |
| 2025-05-12 | $6.73 | $6.79 | $6.66 | $6.74 | $6.69 | 117,826 |
| 2025-05-09 | $6.59 | $6.62 | $6.56 | $6.62 | $6.57 | 118,824 |
| 2025-05-08 | $6.55 | $6.66 | $6.55 | $6.58 | $6.53 | 115,146 |
| 2025-05-07 | $6.60 | $6.64 | $6.53 | $6.54 | $6.49 | 116,310 |
| 2025-05-06 | $6.61 | $6.62 | $6.51 | $6.59 | $6.59 | 110,203 |
| 2025-05-05 | $6.60 | $6.64 | $6.58 | $6.62 | $6.62 | 61,512 |
| 2025-05-02 | $6.56 | $6.64 | $6.51 | $6.61 | $6.61 | 118,758 |
| 2025-05-01 | $6.50 | $6.54 | $6.48 | $6.53 | $6.53 | 84,104 |
| 2025-04-30 | $6.38 | $6.46 | $6.30 | $6.45 | $6.45 | 49,912 |
| 2025-04-29 | $6.38 | $6.45 | $6.37 | $6.44 | $6.44 | 63,735 |
| 2025-04-28 | $6.39 | $6.41 | $6.30 | $6.38 | $6.38 | 106,819 |
| 2025-04-25 | $6.36 | $6.37 | $6.26 | $6.36 | $6.36 | 116,205 |
| 2025-04-24 | $6.21 | $6.32 | $6.19 | $6.32 | $6.32 | 58,149 |
| 2025-04-23 | $6.18 | $6.24 | $6.12 | $6.18 | $6.18 | 83,131 |
| 2025-04-22 | $6.03 | $6.09 | $6.01 | $6.05 | $6.05 | 147,329 |
| 2025-04-21 | $6.03 | $6.07 | $5.91 | $5.98 | $5.98 | 152,830 |
| 2025-04-17 | $6.03 | $6.05 | $5.99 | $6.03 | $6.03 | 99,054 |
| 2025-04-16 | $6.04 | $6.07 | $5.93 | $5.98 | $5.98 | 197,921 |
| 2025-04-15 | $6.04 | $6.10 | $6.00 | $6.08 | $6.08 | 150,941 |
| 2025-04-14 | $6.01 | $6.08 | $5.94 | $6.03 | $6.03 | 174,087 |
| 2025-04-11 | $5.87 | $6.00 | $5.78 | $5.94 | $5.94 | 216,642 |
| 2025-04-10 | $6.06 | $6.14 | $5.82 | $5.92 | $5.87 | 244,480 |
| 2025-04-09 | $5.67 | $6.14 | $5.55 | $6.14 | $6.09 | 309,897 |
| 2025-04-08 | $5.77 | $5.90 | $5.58 | $5.64 | $5.59 | 607,844 |
| 2025-04-07 | $5.65 | $5.79 | $5.35 | $5.59 | $5.54 | 492,240 |
| 2025-04-04 | $6.05 | $6.09 | $5.68 | $5.72 | $5.67 | 667,083 |
| 2025-04-03 | $6.26 | $6.30 | $6.16 | $6.17 | $6.12 | 326,438 |
| 2025-04-02 | $6.35 | $6.45 | $6.33 | $6.42 | $6.37 | 286,512 |
| 2025-04-01 | $6.36 | $6.44 | $6.30 | $6.41 | $6.36 | 600,040 |
| 2025-03-31 | $6.36 | $6.42 | $6.30 | $6.39 | $6.34 | 294,360 |
| 2025-03-28 | $6.52 | $6.53 | $6.41 | $6.43 | $6.38 | 179,895 |
| 2025-03-27 | $6.60 | $6.60 | $6.54 | $6.56 | $6.51 | 267,838 |
| 2025-03-26 | $6.66 | $6.66 | $6.55 | $6.61 | $6.55 | 314,727 |
| 2025-03-25 | $6.65 | $6.67 | $6.62 | $6.66 | $6.60 | 306,331 |
| 2025-03-24 | $6.64 | $6.70 | $6.59 | $6.63 | $6.57 | 237,659 |
| 2025-03-21 | $6.56 | $6.62 | $6.54 | $6.58 | $6.52 | 176,902 |
| 2025-03-20 | $6.65 | $6.67 | $6.58 | $6.62 | $6.56 | 268,520 |
| 2025-03-19 | $6.59 | $6.66 | $6.59 | $6.64 | $6.58 | 134,281 |
| 2025-03-18 | $6.60 | $6.61 | $6.55 | $6.59 | $6.53 | 195,678 |
| 2025-03-17 | $6.46 | $6.67 | $6.46 | $6.63 | $6.57 | 240,485 |
| 2025-03-14 | $6.54 | $6.55 | $6.51 | $6.54 | $6.48 | 226,355 |
| 2025-03-13 | $6.54 | $6.62 | $6.41 | $6.44 | $6.39 | 342,644 |
| 2025-03-12 | $6.62 | $6.63 | $6.53 | $6.60 | $6.49 | 194,986 |
| 2025-03-11 | $6.64 | $6.64 | $6.48 | $6.55 | $6.45 | 193,183 |
| 2025-03-10 | $6.71 | $6.72 | $6.59 | $6.62 | $6.51 | 251,602 |
| 2025-03-07 | $6.74 | $6.82 | $6.63 | $6.81 | $6.70 | 444,400 |
| 2025-03-06 | $6.75 | $6.79 | $6.72 | $6.75 | $6.64 | 160,870 |
| 2025-03-05 | $6.70 | $6.82 | $6.70 | $6.79 | $6.68 | 150,861 |
| 2025-03-04 | $6.81 | $6.81 | $6.60 | $6.68 | $6.57 | 240,284 |
| 2025-03-03 | $6.77 | $6.80 | $6.67 | $6.69 | $6.58 | 184,507 |
| 2025-02-28 | $6.72 | $6.77 | $6.69 | $6.74 | $6.63 | 205,967 |
| 2025-02-27 | $6.81 | $6.85 | $6.72 | $6.73 | $6.62 | 186,500 |
| 2025-02-26 | $6.85 | $6.88 | $6.78 | $6.79 | $6.68 | 108,639 |
| 2025-02-25 | $6.92 | $6.96 | $6.80 | $6.83 | $6.72 | 182,058 |
| 2025-02-24 | $6.98 | $7.00 | $6.89 | $6.92 | $6.81 | 218,374 |
| 2025-02-21 | $7.05 | $7.07 | $6.95 | $6.97 | $6.86 | 139,515 |
| 2025-02-20 | $7.05 | $7.06 | $6.99 | $7.04 | $6.93 | 176,379 |
| 2025-02-19 | $7.01 | $7.06 | $7.00 | $7.05 | $6.94 | 132,330 |
| 2025-02-18 | $7.01 | $7.05 | $7.01 | $7.04 | $6.93 | 116,726 |
| 2025-02-14 | $7.02 | $7.04 | $7.01 | $7.02 | $6.91 | 129,171 |
| 2025-02-13 | $6.93 | $7.02 | $6.93 | $7.01 | $6.90 | 142,434 |
| 2025-02-12 | $6.98 | $7.01 | $6.92 | $6.99 | $6.83 | 94,156 |
| 2025-02-11 | $7.00 | $7.04 | $7.00 | $7.03 | $6.86 | 122,126 |
| 2025-02-10 | $7.01 | $7.04 | $6.99 | $7.00 | $6.84 | 74,145 |
| 2025-02-07 | $7.02 | $7.02 | $6.97 | $6.98 | $6.82 | 112,697 |
| 2025-02-06 | $6.94 | $7.03 | $6.94 | $6.99 | $6.83 | 183,576 |
| 2025-02-05 | $6.91 | $6.97 | $6.91 | $6.96 | $6.80 | 125,546 |
| 2025-02-04 | $6.85 | $6.93 | $6.84 | $6.91 | $6.75 | 278,154 |
| 2025-02-03 | $6.81 | $6.85 | $6.77 | $6.85 | $6.69 | 198,565 |
| 2025-01-31 | $6.89 | $6.97 | $6.87 | $6.87 | $6.71 | 206,428 |
| 2025-01-30 | $6.84 | $6.92 | $6.83 | $6.87 | $6.71 | 179,878 |
| 2025-01-29 | $6.79 | $6.84 | $6.79 | $6.82 | $6.66 | 144,729 |
| 2025-01-28 | $6.72 | $6.83 | $6.72 | $6.82 | $6.66 | 231,764 |
| 2025-01-27 | $6.85 | $6.97 | $6.83 | $6.86 | $6.70 | 185,973 |
| 2025-01-24 | $6.95 | $6.97 | $6.90 | $6.92 | $6.76 | 156,857 |
| 2025-01-23 | $6.95 | $6.96 | $6.89 | $6.96 | $6.80 | 154,657 |
| 2025-01-22 | $6.93 | $6.95 | $6.91 | $6.94 | $6.78 | 171,720 |
| 2025-01-21 | $6.86 | $6.92 | $6.84 | $6.90 | $6.74 | 125,006 |
| 2025-01-17 | $6.82 | $6.90 | $6.79 | $6.83 | $6.67 | 131,967 |
| 2025-01-16 | $6.80 | $6.83 | $6.73 | $6.76 | $6.60 | 239,315 |
| 2025-01-15 | $6.75 | $6.79 | $6.73 | $6.78 | $6.62 | 156,477 |
| 2025-01-14 | $6.71 | $6.75 | $6.64 | $6.65 | $6.50 | 155,137 |
| 2025-01-13 | $6.69 | $6.71 | $6.65 | $6.68 | $6.53 | 156,994 |
| 2025-01-10 | $6.78 | $6.81 | $6.68 | $6.74 | $6.59 | 197,635 |
| 2025-01-08 | $6.78 | $6.78 | $6.73 | $6.78 | $6.62 | 160,779 |
| 2025-01-07 | $6.89 | $6.89 | $6.76 | $6.77 | $6.61 | 167,494 |
| 2025-01-06 | $6.85 | $6.88 | $6.81 | $6.84 | $6.68 | 133,548 |
| 2025-01-03 | $6.76 | $6.80 | $6.74 | $6.80 | $6.64 | 116,782 |
| 2025-01-02 | $6.77 | $6.79 | $6.70 | $6.71 | $6.56 | 104,582 |
| 2024-12-31 | $6.79 | $6.80 | $6.69 | $6.75 | $6.60 | 416,928 |
| 2024-12-30 | $6.84 | $6.84 | $6.72 | $6.77 | $6.61 | 203,383 |
| 2024-12-27 | $6.93 | $7.05 | $6.87 | $6.89 | $6.68 | 96,959 |
| 2024-12-26 | $6.98 | $7.01 | $6.94 | $6.98 | $6.77 | 108,835 |
| 2024-12-24 | $6.95 | $6.97 | $6.91 | $6.97 | $6.76 | 107,336 |
| 2024-12-23 | $6.87 | $6.90 | $6.85 | $6.90 | $6.69 | 163,960 |
| 2024-12-20 | $6.75 | $6.92 | $6.72 | $6.87 | $6.66 | 204,188 |
| 2024-12-19 | $6.91 | $6.98 | $6.78 | $6.79 | $6.59 | 153,985 |
| 2024-12-18 | $7.03 | $7.04 | $6.83 | $6.86 | $6.65 | 164,976 |
| 2024-12-17 | $7.01 | $7.03 | $6.97 | $7.03 | $6.82 | 118,249 |
| 2024-12-16 | $7.07 | $7.10 | $7.00 | $7.03 | $6.82 | 103,240 |
| 2024-12-13 | $7.10 | $7.14 | $7.05 | $7.08 | $6.86 | 104,392 |
| 2024-12-12 | $7.17 | $7.22 | $7.14 | $7.14 | $6.88 | 115,855 |
| 2024-12-11 | $7.21 | $7.23 | $7.16 | $7.19 | $6.92 | 102,896 |
| 2024-12-10 | $7.19 | $7.26 | $7.15 | $7.16 | $6.90 | 127,281 |
| 2024-12-09 | $7.26 | $7.28 | $7.20 | $7.21 | $6.94 | 169,696 |
| 2024-12-06 | $7.22 | $7.25 | $7.22 | $7.23 | $7.23 | 71,648 |
| 2024-12-05 | $7.21 | $7.24 | $7.18 | $7.21 | $7.21 | 101,586 |
| 2024-12-04 | $7.16 | $7.20 | $7.16 | $7.18 | $7.18 | 129,155 |
| 2024-12-03 | $7.08 | $7.16 | $7.07 | $7.16 | $7.16 | 150,537 |
| 2024-12-02 | $7.07 | $7.08 | $7.05 | $7.08 | $7.08 | 115,928 |
| 2024-11-29 | $7.01 | $7.09 | $7.01 | $7.07 | $7.07 | 78,518 |
| 2024-11-27 | $7.02 | $7.05 | $7.00 | $7.01 | $7.01 | 139,429 |
| 2024-11-26 | $7.05 | $7.05 | $6.99 | $7.02 | $7.02 | 145,516 |
| 2024-11-25 | $7.03 | $7.12 | $6.99 | $7.01 | $7.01 | 215,690 |
| 2024-11-22 | $7.00 | $7.05 | $6.96 | $7.02 | $7.02 | 173,110 |
| 2024-11-21 | $7.00 | $7.00 | $6.93 | $6.97 | $6.97 | 301,909 |
| 2024-11-20 | $6.98 | $7.00 | $6.93 | $6.96 | $6.96 | 168,685 |
| 2024-11-19 | $6.92 | $6.96 | $6.88 | $6.94 | $6.94 | 253,292 |
| 2024-11-18 | $6.86 | $6.94 | $6.83 | $6.93 | $6.93 | 165,458 |
| 2024-11-15 | $6.90 | $6.92 | $6.84 | $6.85 | $6.85 | 155,721 |
| 2024-11-14 | $6.96 | $7.00 | $6.93 | $6.96 | $6.96 | 241,465 |
| 2024-11-13 | $6.89 | $7.07 | $6.88 | $6.97 | $6.97 | 235,855 |
| 2024-11-12 | $7.16 | $7.17 | $7.05 | $7.06 | $7.01 | 166,462 |
| 2024-11-11 | $7.15 | $7.22 | $7.13 | $7.16 | $7.11 | 131,896 |
| 2024-11-08 | $7.14 | $7.17 | $7.13 | $7.15 | $7.10 | 142,211 |
| 2024-11-07 | $7.10 | $7.15 | $7.08 | $7.14 | $7.09 | 128,254 |
| 2024-11-06 | $7.06 | $7.11 | $7.02 | $7.04 | $6.99 | 188,589 |
| 2024-11-05 | $6.91 | $6.97 | $6.91 | $6.97 | $6.97 | 94,347 |
| 2024-11-04 | $6.92 | $6.95 | $6.88 | $6.89 | $6.89 | 107,558 |
| 2024-11-01 | $6.93 | $6.95 | $6.89 | $6.91 | $6.91 | 228,055 |
| 2024-10-31 | $7.03 | $7.03 | $6.87 | $6.90 | $6.90 | 176,870 |
| 2024-10-30 | $7.07 | $7.09 | $6.96 | $7.01 | $7.01 | 152,872 |
| 2024-10-29 | $7.15 | $7.15 | $7.05 | $7.06 | $7.06 | 157,476 |
| 2024-10-28 | $7.19 | $7.24 | $7.11 | $7.13 | $7.13 | 76,466 |
| 2024-10-25 | $7.16 | $7.20 | $7.10 | $7.16 | $7.16 | 222,789 |
| 2024-10-24 | $7.17 | $7.24 | $7.05 | $7.12 | $7.12 | 215,309 |
| 2024-10-23 | $7.25 | $7.26 | $7.11 | $7.13 | $7.13 | 161,723 |
| 2024-10-22 | $7.24 | $7.28 | $7.20 | $7.24 | $7.24 | 139,317 |
| 2024-10-21 | $7.22 | $7.26 | $7.18 | $7.24 | $7.24 | 105,223 |
| 2024-10-18 | $7.22 | $7.25 | $7.18 | $7.20 | $7.20 | 135,928 |
| 2024-10-17 | $7.27 | $7.27 | $7.18 | $7.20 | $7.20 | 106,282 |
| 2024-10-16 | $7.20 | $7.23 | $7.15 | $7.23 | $7.23 | 101,945 |
| 2024-10-15 | $7.29 | $7.32 | $7.18 | $7.20 | $7.20 | 108,088 |
| 2024-10-14 | $7.34 | $7.35 | $7.30 | $7.33 | $7.28 | 101,833 |
| 2024-10-11 | $7.27 | $7.33 | $7.25 | $7.29 | $7.24 | 127,949 |
| 2024-10-10 | $7.34 | $7.34 | $7.22 | $7.25 | $7.20 | 120,074 |
| 2024-10-09 | $7.19 | $7.34 | $7.15 | $7.32 | $7.27 | 229,072 |
| 2024-10-08 | $7.23 | $7.23 | $7.17 | $7.19 | $7.14 | 130,680 |
| 2024-10-07 | $7.20 | $7.29 | $7.16 | $7.18 | $7.13 | 421,246 |
| 2024-10-04 | $7.17 | $7.20 | $7.13 | $7.17 | $7.12 | 226,277 |
| 2024-10-03 | $7.10 | $7.10 | $7.04 | $7.07 | $7.02 | 109,064 |
| 2024-10-02 | $7.08 | $7.13 | $7.05 | $7.13 | $7.08 | 128,732 |
| 2024-10-01 | $7.19 | $7.19 | $7.05 | $7.09 | $7.09 | 224,944 |
| 2024-09-30 | $7.16 | $7.17 | $7.10 | $7.17 | $7.17 | 142,718 |
| 2024-09-27 | $7.09 | $7.17 | $7.03 | $7.16 | $7.16 | 239,567 |
| 2024-09-26 | $7.10 | $7.13 | $7.09 | $7.12 | $7.12 | 241,959 |
| 2024-09-25 | $7.13 | $7.14 | $7.05 | $7.10 | $7.10 | 193,478 |
| 2024-09-24 | $7.07 | $7.13 | $6.99 | $7.13 | $7.13 | 218,942 |
| 2024-09-23 | $7.01 | $7.06 | $6.99 | $7.05 | $7.05 | 162,122 |
| 2024-09-20 | $7.01 | $7.04 | $6.98 | $6.99 | $6.99 | 134,086 |
| 2024-09-19 | $7.00 | $7.04 | $6.96 | $6.99 | $6.99 | 203,162 |
| 2024-09-18 | $6.95 | $6.98 | $6.88 | $6.90 | $6.90 | 297,005 |
| 2024-09-17 | $6.96 | $6.99 | $6.91 | $6.91 | $6.91 | 182,036 |
| 2024-09-16 | $6.93 | $6.93 | $6.85 | $6.90 | $6.90 | 179,178 |
| 2024-09-13 | $6.85 | $6.95 | $6.85 | $6.90 | $6.90 | 129,558 |
| 2024-09-12 | $6.95 | $6.95 | $6.87 | $6.91 | $6.86 | 1,597,178 |
| 2024-09-11 | $6.91 | $6.95 | $6.83 | $6.89 | $6.84 | 146,426 |
| 2024-09-10 | $6.91 | $6.92 | $6.82 | $6.87 | $6.82 | 234,510 |
| 2024-09-09 | $6.82 | $6.90 | $6.77 | $6.88 | $6.83 | 313,973 |
| 2024-09-06 | $6.89 | $6.93 | $6.71 | $6.74 | $6.74 | 751,336 |
| 2024-09-05 | $6.81 | $6.90 | $6.81 | $6.86 | $6.86 | 255,491 |
| 2024-09-04 | $6.97 | $7.00 | $6.92 | $6.95 | $6.95 | 286,173 |
| 2024-09-03 | $7.04 | $7.05 | $6.84 | $6.88 | $6.88 | 208,539 |
| 2024-08-30 | $7.04 | $7.08 | $6.98 | $7.05 | $7.05 | 97,678 |
| 2024-08-29 | $7.04 | $7.07 | $6.97 | $6.99 | $6.99 | 80,271 |
| 2024-08-28 | $7.02 | $7.08 | $6.96 | $7.00 | $7.00 | 89,842 |
| 2024-08-27 | $7.05 | $7.08 | $6.99 | $7.02 | $7.02 | 126,375 |
| 2024-08-26 | $7.08 | $7.10 | $7.02 | $7.04 | $7.04 | 104,917 |
| 2024-08-23 | $7.05 | $7.11 | $7.00 | $7.06 | $7.06 | 109,068 |
| 2024-08-22 | $7.09 | $7.15 | $6.95 | $6.98 | $6.98 | 116,002 |
| 2024-08-21 | $7.07 | $7.10 | $7.02 | $7.05 | $7.05 | 154,299 |
| 2024-08-20 | $7.07 | $7.10 | $6.99 | $7.03 | $7.03 | 139,202 |
| 2024-08-19 | $6.97 | $7.10 | $6.94 | $7.00 | $7.00 | 137,354 |
| 2024-08-16 | $6.95 | $6.99 | $6.93 | $6.96 | $6.96 | 140,675 |
| 2024-08-15 | $6.90 | $6.94 | $6.88 | $6.92 | $6.92 | 119,385 |
| 2024-08-14 | $6.84 | $6.90 | $6.80 | $6.81 | $6.81 | 86,884 |
| 2024-08-13 | $6.70 | $6.85 | $6.70 | $6.83 | $6.83 | 139,220 |
| 2024-08-12 | $6.71 | $6.80 | $6.65 | $6.68 | $6.68 | 139,280 |
| 2024-08-09 | $6.63 | $6.71 | $6.55 | $6.70 | $6.70 | 106,419 |
| 2024-08-08 | $6.67 | $6.69 | $6.61 | $6.65 | $6.60 | 149,243 |
| 2024-08-07 | $6.63 | $6.73 | $6.57 | $6.57 | $6.52 | 122,529 |
| 2024-08-06 | $6.51 | $6.64 | $6.50 | $6.56 | $6.51 | 164,402 |
| 2024-08-05 | $6.41 | $6.54 | $6.35 | $6.41 | $6.36 | 154,509 |
| 2024-08-02 | $6.77 | $6.82 | $6.62 | $6.71 | $6.66 | 181,763 |
| 2024-08-01 | $6.87 | $6.93 | $6.80 | $6.81 | $6.76 | 115,423 |
| 2024-07-31 | $6.88 | $6.95 | $6.85 | $6.87 | $6.82 | 176,552 |
| 2024-07-30 | $6.86 | $6.88 | $6.75 | $6.76 | $6.71 | 119,552 |
| 2024-07-29 | $6.75 | $6.88 | $6.74 | $6.79 | $6.74 | 110,099 |
| 2024-07-26 | $6.80 | $6.82 | $6.73 | $6.73 | $6.68 | 120,256 |
| 2024-07-25 | $6.80 | $6.85 | $6.77 | $6.78 | $6.72 | 95,994 |
| 2024-07-24 | $6.93 | $6.94 | $6.77 | $6.80 | $6.74 | 158,767 |
| 2024-07-23 | $6.98 | $6.98 | $6.95 | $6.95 | $6.90 | 138,086 |
| 2024-07-22 | $6.95 | $6.98 | $6.95 | $6.97 | $6.92 | 272,843 |
| 2024-07-19 | $6.89 | $6.94 | $6.85 | $6.93 | $6.88 | 160,262 |
| 2024-07-18 | $7.05 | $7.10 | $6.84 | $6.89 | $6.84 | 182,456 |
| 2024-07-17 | $7.05 | $7.09 | $6.97 | $7.04 | $6.99 | 177,348 |
| 2024-07-16 | $7.08 | $7.13 | $7.03 | $7.08 | $7.03 | 112,820 |
| 2024-07-15 | $7.14 | $7.15 | $7.07 | $7.07 | $7.02 | 90,744 |
| 2024-07-12 | $7.08 | $7.14 | $7.07 | $7.10 | $7.04 | 122,529 |
| 2024-07-11 | $7.14 | $7.19 | $7.12 | $7.13 | $7.03 | 127,167 |
| 2024-07-10 | $7.07 | $7.13 | $7.05 | $7.11 | $7.01 | 130,468 |
| 2024-07-09 | $7.03 | $7.06 | $7.01 | $7.05 | $6.95 | 112,172 |
| 2024-07-08 | $7.06 | $7.08 | $7.00 | $7.04 | $6.94 | 65,947 |
| 2024-07-05 | $7.06 | $7.08 | $6.99 | $7.03 | $6.93 | 78,163 |
| 2024-07-03 | $6.93 | $7.07 | $6.93 | $7.03 | $6.93 | 132,525 |
| 2024-07-02 | $6.85 | $6.92 | $6.85 | $6.92 | $6.82 | 104,943 |
| 2024-07-01 | $6.88 | $6.89 | $6.82 | $6.87 | $6.77 | 133,725 |
| 2024-06-28 | $6.87 | $6.92 | $6.83 | $6.86 | $6.76 | 162,627 |
| 2024-06-27 | $6.85 | $6.90 | $6.84 | $6.86 | $6.76 | 211,810 |
| 2024-06-26 | $6.88 | $6.90 | $6.83 | $6.87 | $6.77 | 138,600 |
| 2024-06-25 | $6.83 | $6.91 | $6.82 | $6.86 | $6.76 | 135,983 |
| 2024-06-24 | $6.94 | $7.00 | $6.82 | $6.83 | $6.73 | 153,883 |
| 2024-06-21 | $6.85 | $6.97 | $6.81 | $6.93 | $6.93 | 178,207 |
| 2024-06-20 | $7.03 | $7.04 | $6.83 | $6.84 | $6.84 | 276,217 |
| 2024-06-18 | $6.94 | $6.98 | $6.91 | $6.98 | $6.98 | 92,205 |
| 2024-06-17 | $6.87 | $6.95 | $6.85 | $6.94 | $6.94 | 99,690 |
| 2024-06-14 | $6.86 | $6.90 | $6.81 | $6.88 | $6.88 | 60,107 |
| 2024-06-13 | $6.91 | $6.99 | $6.87 | $6.94 | $6.89 | 151,489 |
| 2024-06-12 | $6.89 | $6.95 | $6.87 | $6.90 | $6.85 | 143,106 |
| 2024-06-11 | $6.79 | $6.84 | $6.79 | $6.84 | $6.79 | 74,697 |
| 2024-06-10 | $6.80 | $6.82 | $6.78 | $6.82 | $6.82 | 90,005 |
| 2024-06-07 | $6.81 | $6.83 | $6.77 | $6.81 | $6.81 | 71,647 |
| 2024-06-06 | $6.81 | $6.88 | $6.78 | $6.79 | $6.79 | 135,372 |
| 2024-06-05 | $6.79 | $6.81 | $6.75 | $6.81 | $6.81 | 101,006 |
| 2024-06-04 | $6.70 | $6.77 | $6.68 | $6.77 | $6.77 | 110,596 |
| 2024-06-03 | $6.67 | $6.72 | $6.64 | $6.69 | $6.69 | 86,072 |
| 2024-05-31 | $6.68 | $6.71 | $6.60 | $6.66 | $6.66 | 86,324 |
| 2024-05-30 | $6.65 | $6.69 | $6.65 | $6.66 | $6.66 | 114,804 |
| 2024-05-29 | $6.70 | $6.72 | $6.66 | $6.66 | $6.66 | 83,068 |
| 2024-05-28 | $6.70 | $6.74 | $6.70 | $6.71 | $6.71 | 169,915 |
| 2024-05-24 | $6.67 | $6.79 | $6.66 | $6.67 | $6.67 | 194,441 |
| 2024-05-23 | $6.72 | $6.74 | $6.63 | $6.65 | $6.65 | 128,688 |
| 2024-05-22 | $6.68 | $6.72 | $6.67 | $6.70 | $6.70 | 130,517 |
| 2024-05-21 | $6.69 | $6.73 | $6.68 | $6.71 | $6.71 | 180,518 |
| 2024-05-20 | $6.66 | $6.70 | $6.65 | $6.69 | $6.69 | 121,636 |
| 2024-05-17 | $6.66 | $6.69 | $6.64 | $6.65 | $6.65 | 123,661 |
| 2024-05-16 | $6.66 | $6.70 | $6.63 | $6.63 | $6.63 | 194,903 |
| 2024-05-15 | $6.61 | $6.69 | $6.61 | $6.66 | $6.66 | 99,825 |
| 2024-05-14 | $6.58 | $6.60 | $6.56 | $6.60 | $6.60 | 82,105 |
| 2024-05-13 | $6.59 | $6.64 | $6.54 | $6.56 | $6.56 | 89,687 |
| 2024-05-10 | $6.64 | $6.65 | $6.60 | $6.64 | $6.64 | 84,832 |
| 2024-05-09 | $6.60 | $6.65 | $6.59 | $6.62 | $6.62 | 83,029 |
| 2024-05-08 | $6.65 | $6.70 | $6.60 | $6.61 | $6.61 | 119,147 |
| 2024-05-07 | $6.62 | $6.70 | $6.62 | $6.64 | $6.64 | 130,482 |
| 2024-05-06 | $6.63 | $6.63 | $6.57 | $6.61 | $6.61 | 191,692 |
| 2024-05-03 | $6.51 | $6.70 | $6.47 | $6.69 | $6.69 | 315,264 |
| 2024-05-02 | $6.45 | $6.48 | $6.41 | $6.45 | $6.45 | 51,625 |
| 2024-05-01 | $6.36 | $6.45 | $6.36 | $6.41 | $6.41 | 136,187 |
| 2024-04-30 | $6.38 | $6.43 | $6.36 | $6.37 | $6.37 | 114,330 |
| 2024-04-29 | $6.38 | $6.41 | $6.36 | $6.41 | $6.41 | 159,058 |
| 2024-04-26 | $6.34 | $6.39 | $6.33 | $6.34 | $6.34 | 135,339 |
| 2024-04-25 | $6.30 | $6.33 | $6.25 | $6.29 | $6.29 | 64,577 |
| 2024-04-24 | $6.38 | $6.40 | $6.32 | $6.35 | $6.35 | 73,378 |
| 2024-04-23 | $6.29 | $6.38 | $6.26 | $6.34 | $6.34 | 124,373 |
| 2024-04-22 | $6.18 | $6.28 | $6.16 | $6.26 | $6.26 | 172,119 |
| 2024-04-19 | $6.28 | $6.31 | $6.13 | $6.14 | $6.14 | 360,037 |
| 2024-04-18 | $6.33 | $6.36 | $6.27 | $6.28 | $6.28 | 201,029 |
| 2024-04-17 | $6.41 | $6.43 | $6.30 | $6.32 | $6.32 | 205,692 |
| 2024-04-16 | $6.46 | $6.46 | $6.35 | $6.38 | $6.38 | 180,183 |
| 2024-04-15 | $6.56 | $6.56 | $6.39 | $6.46 | $6.46 | 341,240 |
| 2024-04-12 | $6.52 | $6.55 | $6.49 | $6.54 | $6.54 | 696,915 |
| 2024-04-11 | $6.52 | $6.54 | $6.49 | $6.51 | $6.51 | 84,142 |
| 2024-04-10 | $6.52 | $6.56 | $6.52 | $6.53 | $6.48 | 236,793 |
| 2024-04-09 | $6.63 | $6.63 | $6.52 | $6.55 | $6.50 | 287,043 |
| 2024-04-08 | $6.54 | $6.64 | $6.54 | $6.60 | $6.55 | 309,035 |
| 2024-04-05 | $6.52 | $6.54 | $6.52 | $6.53 | $6.48 | 281,786 |
| 2024-04-04 | $6.56 | $6.58 | $6.52 | $6.53 | $6.48 | 301,040 |
| 2024-04-03 | $6.52 | $6.54 | $6.52 | $6.52 | $6.47 | 221,061 |
| 2024-04-02 | $6.52 | $6.53 | $6.52 | $6.52 | $6.47 | 736,221 |
| 2024-04-01 | $6.50 | $6.54 | $6.50 | $6.53 | $6.48 | 234,640 |
| 2024-03-28 | $6.51 | $6.55 | $6.51 | $6.51 | $6.46 | 186,925 |
| 2024-03-27 | $6.51 | $6.54 | $6.46 | $6.53 | $6.48 | 197,370 |
| 2024-03-26 | $6.47 | $6.52 | $6.47 | $6.51 | $6.46 | 244,537 |
| 2024-03-25 | $6.50 | $6.52 | $6.47 | $6.47 | $6.42 | 129,778 |
| 2024-03-22 | $6.53 | $6.54 | $6.49 | $6.51 | $6.46 | 179,418 |
| 2024-03-21 | $6.48 | $6.54 | $6.48 | $6.51 | $6.46 | 175,329 |
| 2024-03-20 | $6.39 | $6.48 | $6.39 | $6.47 | $6.42 | 155,940 |
| 2024-03-19 | $6.35 | $6.41 | $6.32 | $6.39 | $6.34 | 168,065 |
| 2024-03-18 | $6.35 | $6.37 | $6.33 | $6.34 | $6.29 | 135,339 |
| 2024-03-15 | $6.34 | $6.36 | $6.33 | $6.34 | $6.29 | 148,288 |
| 2024-03-14 | $6.44 | $6.44 | $6.30 | $6.33 | $6.28 | 208,658 |
| 2024-03-13 | $6.40 | $6.46 | $6.39 | $6.44 | $6.39 | 191,596 |
| 2024-03-12 | $6.36 | $6.42 | $6.32 | $6.42 | $6.32 | 225,204 |
| 2024-03-11 | $6.34 | $6.35 | $6.29 | $6.34 | $6.24 | 332,332 |
| 2024-03-08 | $6.40 | $6.42 | $6.34 | $6.36 | $6.36 | 207,587 |
| 2024-03-07 | $6.29 | $6.36 | $6.29 | $6.35 | $6.35 | 193,041 |
| 2024-03-06 | $6.24 | $6.31 | $6.24 | $6.28 | $6.28 | 176,160 |
| 2024-03-05 | $6.29 | $6.30 | $6.19 | $6.22 | $6.22 | 394,209 |
| 2024-03-04 | $6.23 | $6.30 | $6.23 | $6.29 | $6.29 | 178,435 |
| 2024-03-01 | $6.16 | $6.25 | $6.16 | $6.24 | $6.24 | 112,186 |
| 2024-02-29 | $6.14 | $6.19 | $6.13 | $6.16 | $6.16 | 167,979 |
| 2024-02-28 | $6.19 | $6.19 | $6.10 | $6.11 | $6.11 | 439,688 |
| 2024-02-27 | $6.10 | $6.23 | $6.06 | $6.21 | $6.21 | 133,838 |
| 2024-02-26 | $6.21 | $6.24 | $6.18 | $6.20 | $6.20 | 151,467 |
| 2024-02-23 | $6.21 | $6.22 | $6.15 | $6.20 | $6.20 | 178,031 |
| 2024-02-22 | $6.10 | $6.18 | $6.10 | $6.15 | $6.15 | 290,515 |
| 2024-02-21 | $6.12 | $6.12 | $6.06 | $6.09 | $6.09 | 255,392 |
| 2024-02-20 | $6.11 | $6.13 | $6.09 | $6.11 | $6.11 | 240,696 |
| 2024-02-16 | $6.10 | $6.15 | $6.08 | $6.12 | $6.12 | 277,312 |
| 2024-02-15 | $6.08 | $6.14 | $6.07 | $6.10 | $6.10 | 338,139 |
| 2024-02-14 | $6.06 | $6.10 | $6.05 | $6.08 | $6.08 | 237,781 |
| 2024-02-13 | $6.09 | $6.09 | $5.97 | $6.03 | $6.03 | 204,020 |
| 2024-02-12 | $6.13 | $6.18 | $6.12 | $6.14 | $6.14 | 194,322 |
| 2024-02-09 | $6.08 | $6.14 | $6.08 | $6.12 | $6.12 | 155,106 |
| 2024-02-08 | $6.13 | $6.17 | $6.13 | $6.14 | $6.09 | 164,574 |
| 2024-02-07 | $6.08 | $6.15 | $6.08 | $6.13 | $6.08 | 220,094 |
| 2024-02-06 | $6.01 | $6.08 | $6.01 | $6.08 | $6.03 | 125,821 |
| 2024-02-05 | $6.01 | $6.03 | $5.97 | $6.01 | $5.96 | 176,715 |
| 2024-02-02 | $6.01 | $6.03 | $5.99 | $5.99 | $5.94 | 168,328 |
| 2024-02-01 | $5.99 | $6.02 | $5.96 | $6.00 | $5.95 | 179,060 |
| 2024-01-31 | $5.94 | $6.07 | $5.93 | $5.98 | $5.93 | 453,050 |
| 2024-01-30 | $5.96 | $5.98 | $5.96 | $5.97 | $5.92 | 117,453 |
| 2024-01-29 | $5.91 | $5.98 | $5.91 | $5.96 | $5.91 | 284,533 |
| 2024-01-26 | $5.86 | $5.91 | $5.84 | $5.90 | $5.85 | 125,531 |
| 2024-01-25 | $5.88 | $5.91 | $5.86 | $5.86 | $5.81 | 153,402 |
| 2024-01-24 | $5.89 | $5.90 | $5.84 | $5.86 | $5.81 | 210,740 |
| 2024-01-23 | $5.83 | $5.89 | $5.81 | $5.84 | $5.79 | 136,195 |
| 2024-01-22 | $5.81 | $5.87 | $5.81 | $5.84 | $5.79 | 188,351 |
| 2024-01-19 | $5.76 | $5.81 | $5.74 | $5.79 | $5.74 | 151,579 |
| 2024-01-18 | $5.78 | $5.78 | $5.72 | $5.74 | $5.69 | 130,992 |
| 2024-01-17 | $5.70 | $5.77 | $5.70 | $5.75 | $5.70 | 195,090 |
| 2024-01-16 | $5.80 | $5.82 | $5.75 | $5.76 | $5.71 | 114,716 |
| 2024-01-12 | $5.81 | $5.85 | $5.81 | $5.83 | $5.78 | 143,656 |
| 2024-01-11 | $5.82 | $5.83 | $5.77 | $5.79 | $5.74 | 206,532 |
| 2024-01-10 | $5.76 | $5.80 | $5.74 | $5.80 | $5.75 | 102,163 |
| 2024-01-09 | $5.75 | $5.77 | $5.73 | $5.76 | $5.71 | 89,302 |
| 2024-01-08 | $5.70 | $5.78 | $5.70 | $5.77 | $5.72 | 113,256 |
| 2024-01-05 | $5.71 | $5.75 | $5.70 | $5.72 | $5.67 | 216,893 |
| 2024-01-04 | $5.69 | $5.72 | $5.68 | $5.71 | $5.66 | 123,135 |
| 2024-01-03 | $5.68 | $5.71 | $5.65 | $5.69 | $5.64 | 148,819 |
| 2024-01-02 | $5.72 | $5.75 | $5.70 | $5.71 | $5.66 | 227,822 |
| 2023-12-29 | $5.82 | $5.82 | $5.76 | $5.77 | $5.72 | 321,007 |
| 2023-12-28 | $5.85 | $5.88 | $5.82 | $5.85 | $5.80 | 188,413 |
| 2023-12-27 | $5.85 | $5.91 | $5.84 | $5.90 | $5.80 | 153,967 |
| 2023-12-26 | $5.82 | $5.88 | $5.82 | $5.86 | $5.76 | 134,969 |
| 2023-12-22 | $5.80 | $5.85 | $5.80 | $5.82 | $5.72 | 125,629 |
| 2023-12-21 | $5.77 | $5.82 | $5.75 | $5.82 | $5.72 | 250,764 |
| 2023-12-20 | $5.75 | $5.83 | $5.73 | $5.75 | $5.66 | 278,417 |
| 2023-12-19 | $5.76 | $5.85 | $5.75 | $5.77 | $5.67 | 338,380 |
| 2023-12-18 | $5.79 | $5.79 | $5.74 | $5.75 | $5.66 | 139,881 |
| 2023-12-15 | $5.76 | $5.77 | $5.73 | $5.76 | $5.66 | 222,551 |
| 2023-12-14 | $5.70 | $5.76 | $5.66 | $5.73 | $5.64 | 256,744 |
| 2023-12-13 | $5.57 | $5.68 | $5.57 | $5.68 | $5.59 | 225,089 |
| 2023-12-12 | $5.59 | $5.60 | $5.55 | $5.56 | $5.47 | 268,269 |
| 2023-12-11 | $5.58 | $5.65 | $5.51 | $5.59 | $5.50 | 479,952 |
| 2023-12-08 | $5.63 | $5.63 | $5.61 | $5.62 | $5.48 | 116,950 |
| 2023-12-07 | $5.62 | $5.64 | $5.60 | $5.63 | $5.49 | 107,421 |
| 2023-12-06 | $5.63 | $5.65 | $5.60 | $5.62 | $5.48 | 185,035 |
| 2023-12-05 | $5.61 | $5.65 | $5.58 | $5.63 | $5.48 | 182,785 |
| 2023-12-04 | $5.62 | $5.65 | $5.62 | $5.63 | $5.49 | 158,765 |
| 2023-12-01 | $5.64 | $5.69 | $5.62 | $5.67 | $5.67 | 202,821 |
| 2023-11-30 | $5.65 | $5.66 | $5.61 | $5.64 | $5.64 | 170,365 |
| 2023-11-29 | $5.64 | $5.68 | $5.62 | $5.63 | $5.63 | 263,956 |
| 2023-11-28 | $5.62 | $5.67 | $5.60 | $5.65 | $5.65 | 227,405 |
| 2023-11-27 | $5.65 | $5.67 | $5.61 | $5.63 | $5.63 | 192,921 |
| 2023-11-24 | $5.61 | $5.66 | $5.60 | $5.65 | $5.65 | 94,867 |
| 2023-11-22 | $5.68 | $5.72 | $5.62 | $5.62 | $5.62 | 200,513 |
| 2023-11-21 | $5.62 | $5.69 | $5.61 | $5.68 | $5.68 | 219,859 |
| 2023-11-20 | $5.59 | $5.68 | $5.58 | $5.66 | $5.66 | 185,950 |
| 2023-11-17 | $5.61 | $5.61 | $5.57 | $5.59 | $5.59 | 159,857 |
| 2023-11-16 | $5.57 | $5.62 | $5.50 | $5.58 | $5.58 | 137,934 |
| 2023-11-15 | $5.60 | $5.64 | $5.59 | $5.62 | $5.62 | 97,651 |
| 2023-11-14 | $5.51 | $5.62 | $5.51 | $5.57 | $5.57 | 152,652 |
| 2023-11-13 | $5.40 | $5.48 | $5.40 | $5.47 | $5.47 | 111,378 |
| 2023-11-10 | $5.40 | $5.47 | $5.40 | $5.46 | $5.41 | 121,700 |
| 2023-11-09 | $5.49 | $5.52 | $5.40 | $5.40 | $5.35 | 177,942 |
| 2023-11-08 | $5.49 | $5.51 | $5.45 | $5.45 | $5.40 | 100,419 |
| 2023-11-07 | $5.48 | $5.51 | $5.42 | $5.50 | $5.45 | 57,691 |
| 2023-11-06 | $5.51 | $5.53 | $5.48 | $5.50 | $5.45 | 81,175 |
| 2023-11-03 | $5.42 | $5.52 | $5.40 | $5.50 | $5.45 | 98,520 |
| 2023-11-02 | $5.30 | $5.43 | $5.26 | $5.41 | $5.36 | 188,053 |
| 2023-11-01 | $5.21 | $5.26 | $5.18 | $5.25 | $5.20 | 106,469 |
| 2023-10-31 | $5.20 | $5.24 | $5.18 | $5.22 | $5.17 | 91,204 |
| 2023-10-30 | $5.13 | $5.26 | $5.12 | $5.20 | $5.15 | 121,622 |
| 2023-10-27 | $5.13 | $5.16 | $5.08 | $5.09 | $5.04 | 142,100 |
| 2023-10-26 | $5.14 | $5.18 | $5.07 | $5.11 | $5.06 | 198,475 |
| 2023-10-25 | $5.26 | $5.36 | $5.15 | $5.16 | $5.11 | 174,393 |
| 2023-10-24 | $5.25 | $5.30 | $5.23 | $5.27 | $5.22 | 142,430 |
| 2023-10-23 | $5.26 | $5.29 | $5.20 | $5.21 | $5.16 | 176,971 |
| 2023-10-20 | $5.31 | $5.36 | $5.29 | $5.29 | $5.24 | 140,222 |
| 2023-10-19 | $5.44 | $5.50 | $5.31 | $5.36 | $5.31 | 208,272 |
| 2023-10-18 | $5.43 | $5.45 | $5.37 | $5.38 | $5.33 | 82,773 |
| 2023-10-17 | $5.42 | $5.46 | $5.40 | $5.44 | $5.39 | 84,426 |
| 2023-10-16 | $5.45 | $5.47 | $5.43 | $5.44 | $5.39 | 97,982 |
| 2023-10-13 | $5.52 | $5.52 | $5.44 | $5.46 | $5.41 | 141,154 |
| 2023-10-12 | $5.54 | $5.54 | $5.49 | $5.50 | $5.45 | 118,285 |
| 2023-10-11 | $5.56 | $5.59 | $5.54 | $5.57 | $5.47 | 132,476 |
| 2023-10-10 | $5.50 | $5.56 | $5.48 | $5.54 | $5.44 | 115,518 |
| 2023-10-09 | $5.46 | $5.51 | $5.46 | $5.48 | $5.38 | 89,289 |
| 2023-10-06 | $5.41 | $5.49 | $5.39 | $5.47 | $5.37 | 171,949 |
| 2023-10-05 | $5.41 | $5.44 | $5.38 | $5.39 | $5.29 | 144,114 |
| 2023-10-04 | $5.40 | $5.42 | $5.35 | $5.41 | $5.31 | 228,005 |
| 2023-10-03 | $5.44 | $5.50 | $5.39 | $5.39 | $5.29 | 282,744 |
| 2023-10-02 | $5.52 | $5.56 | $5.49 | $5.52 | $5.42 | 111,096 |
| 2023-09-29 | $5.58 | $5.63 | $5.54 | $5.54 | $5.44 | 104,985 |
| 2023-09-28 | $5.52 | $5.60 | $5.52 | $5.57 | $5.47 | 105,027 |
| 2023-09-27 | $5.58 | $5.60 | $5.52 | $5.55 | $5.45 | 126,778 |
| 2023-09-26 | $5.63 | $5.71 | $5.59 | $5.60 | $5.50 | 127,087 |
| 2023-09-25 | $5.70 | $5.70 | $5.65 | $5.68 | $5.58 | 117,369 |
| 2023-09-22 | $5.73 | $5.75 | $5.70 | $5.71 | $5.61 | 107,989 |
| 2023-09-21 | $5.71 | $5.72 | $5.69 | $5.70 | $5.60 | 96,017 |
| 2023-09-20 | $5.84 | $5.84 | $5.75 | $5.76 | $5.65 | 82,926 |
| 2023-09-19 | $5.77 | $5.80 | $5.73 | $5.80 | $5.70 | 175,631 |
| 2023-09-18 | $5.84 | $5.84 | $5.75 | $5.78 | $5.68 | 166,595 |
| 2023-09-15 | $5.82 | $5.85 | $5.78 | $5.83 | $5.73 | 145,144 |
| 2023-09-14 | $5.84 | $5.85 | $5.80 | $5.80 | $5.70 | 89,761 |
| 2023-09-13 | $5.84 | $5.85 | $5.79 | $5.81 | $5.71 | 221,255 |
| 2023-09-12 | $5.83 | $5.86 | $5.81 | $5.83 | $5.73 | 170,758 |
| 2023-09-11 | $5.87 | $5.90 | $5.82 | $5.84 | $5.73 | 112,744 |
| 2023-09-08 | $5.90 | $5.95 | $5.85 | $5.87 | $5.71 | 67,772 |
| 2023-09-07 | $5.91 | $6.00 | $5.87 | $5.90 | $5.74 | 92,023 |
| 2023-09-06 | $5.99 | $6.00 | $5.92 | $5.94 | $5.78 | 62,449 |
| 2023-09-05 | $5.97 | $6.02 | $5.96 | $5.99 | $5.83 | 91,765 |
| 2023-09-01 | $6.02 | $6.03 | $5.97 | $6.01 | $5.85 | 93,465 |
| 2023-08-31 | $5.99 | $6.01 | $5.97 | $6.00 | $5.84 | 89,208 |
| 2023-08-30 | $6.00 | $6.03 | $5.97 | $5.98 | $5.82 | 137,029 |
| 2023-08-29 | $5.88 | $6.00 | $5.88 | $6.00 | $5.84 | 179,242 |
| 2023-08-28 | $5.86 | $5.93 | $5.83 | $5.85 | $5.70 | 264,583 |
| 2023-08-25 | $5.86 | $5.91 | $5.83 | $5.89 | $5.73 | 82,315 |
| 2023-08-24 | $5.97 | $5.99 | $5.83 | $5.84 | $5.69 | 178,124 |
| 2023-08-23 | $5.89 | $5.95 | $5.89 | $5.94 | $5.78 | 138,713 |
| 2023-08-22 | $5.85 | $5.95 | $5.79 | $5.87 | $5.72 | 94,683 |
| 2023-08-21 | $5.85 | $5.89 | $5.84 | $5.89 | $5.73 | 65,027 |
| 2023-08-18 | $5.81 | $5.89 | $5.80 | $5.84 | $5.69 | 152,636 |
| 2023-08-17 | $5.94 | $5.95 | $5.83 | $5.84 | $5.69 | 133,253 |
| 2023-08-16 | $5.98 | $5.99 | $5.88 | $5.90 | $5.74 | 227,221 |
| 2023-08-15 | $6.03 | $6.03 | $5.98 | $5.98 | $5.82 | 141,661 |
| 2023-08-14 | $6.05 | $6.07 | $5.99 | $6.04 | $5.88 | 132,239 |
| 2023-08-11 | $6.05 | $6.06 | $5.98 | $6.05 | $5.89 | 125,784 |
| 2023-08-10 | $6.07 | $6.12 | $6.03 | $6.03 | $5.87 | 125,739 |
| 2023-08-09 | $6.11 | $6.13 | $6.07 | $6.10 | $5.89 | 181,932 |
| 2023-08-08 | $6.08 | $6.10 | $6.03 | $6.10 | $5.89 | 157,788 |
| 2023-08-07 | $6.10 | $6.14 | $6.05 | $6.13 | $5.92 | 136,828 |
| 2023-08-04 | $6.07 | $6.12 | $6.03 | $6.04 | $6.04 | 99,654 |
| 2023-08-03 | $6.05 | $6.06 | $6.01 | $6.03 | $6.03 | 104,116 |
| 2023-08-02 | $6.15 | $6.15 | $6.05 | $6.06 | $6.06 | 143,747 |
| 2023-08-01 | $6.17 | $6.19 | $6.15 | $6.17 | $6.17 | 109,621 |
| 2023-07-31 | $6.21 | $6.23 | $6.17 | $6.19 | $6.19 | 156,396 |
| 2023-07-28 | $6.13 | $6.22 | $6.13 | $6.21 | $6.21 | 114,967 |
| 2023-07-27 | $6.16 | $6.20 | $6.11 | $6.11 | $6.11 | 86,060 |
| 2023-07-26 | $6.12 | $6.17 | $6.12 | $6.15 | $6.15 | 105,027 |
| 2023-07-25 | $6.13 | $6.18 | $6.11 | $6.15 | $6.15 | 96,202 |
| 2023-07-24 | $6.16 | $6.17 | $6.11 | $6.12 | $6.12 | 138,617 |
| 2023-07-21 | $6.16 | $6.22 | $6.11 | $6.13 | $6.13 | 146,202 |
| 2023-07-20 | $6.22 | $6.26 | $6.12 | $6.14 | $6.14 | 157,437 |
| 2023-07-19 | $6.20 | $6.24 | $6.15 | $6.18 | $6.18 | 135,350 |
| 2023-07-18 | $6.18 | $6.24 | $6.16 | $6.18 | $6.18 | 166,243 |
| 2023-07-17 | $6.16 | $6.23 | $6.16 | $6.20 | $6.20 | 83,149 |
| 2023-07-14 | $6.24 | $6.26 | $6.15 | $6.17 | $6.17 | 95,529 |
| 2023-07-13 | $6.15 | $6.28 | $6.14 | $6.23 | $6.23 | 349,732 |
| 2023-07-12 | $6.13 | $6.23 | $6.12 | $6.19 | $6.19 | 187,025 |
| 2023-07-11 | $6.03 | $6.12 | $6.01 | $6.12 | $6.12 | 232,406 |
| 2023-07-10 | $5.99 | $6.08 | $5.98 | $6.03 | $6.03 | 180,061 |
| 2023-07-07 | $5.96 | $6.06 | $5.96 | $5.99 | $5.99 | 169,666 |
| 2023-07-06 | $5.98 | $5.99 | $5.83 | $5.96 | $5.96 | 185,040 |
| 2023-07-05 | $6.01 | $6.06 | $6.01 | $6.02 | $6.02 | 102,924 |
| 2023-07-03 | $6.02 | $6.07 | $6.02 | $6.06 | $6.06 | 73,861 |
| 2023-06-30 | $5.98 | $6.03 | $5.98 | $6.02 | $6.02 | 123,987 |
| 2023-06-29 | $5.93 | $5.99 | $5.88 | $5.95 | $5.95 | 78,855 |
| 2023-06-28 | $5.90 | $5.97 | $5.88 | $5.96 | $5.96 | 134,883 |
| 2023-06-27 | $5.84 | $5.91 | $5.84 | $5.90 | $5.90 | 99,773 |
| 2023-06-26 | $5.87 | $5.92 | $5.83 | $5.84 | $5.84 | 87,688 |
| 2023-06-23 | $5.92 | $5.96 | $5.86 | $5.89 | $5.89 | 86,337 |
| 2023-06-22 | $6.00 | $6.00 | $5.94 | $5.95 | $5.95 | 87,655 |
| 2023-06-21 | $6.01 | $6.04 | $5.96 | $5.98 | $5.98 | 147,825 |
| 2023-06-20 | $6.07 | $6.07 | $6.01 | $6.05 | $6.05 | 87,583 |
| 2023-06-16 | $6.16 | $6.17 | $6.08 | $6.10 | $6.10 | 107,204 |
| 2023-06-15 | $6.02 | $6.12 | $6.02 | $6.12 | $6.12 | 236,913 |
| 2023-06-14 | $6.04 | $6.07 | $6.01 | $6.02 | $6.02 | 125,072 |
| 2023-06-13 | $6.00 | $6.04 | $5.95 | $6.03 | $6.03 | 206,239 |
| 2023-06-12 | $5.96 | $5.99 | $5.93 | $5.98 | $5.98 | 133,565 |
| 2023-06-09 | $5.96 | $5.96 | $5.92 | $5.96 | $5.96 | 122,899 |
| 2023-06-08 | $5.98 | $5.99 | $5.93 | $5.98 | $5.93 | 138,432 |
| 2023-06-07 | $5.88 | $5.96 | $5.88 | $5.96 | $5.91 | 163,642 |
| 2023-06-06 | $5.84 | $5.91 | $5.81 | $5.88 | $5.83 | 236,578 |
| 2023-06-05 | $5.88 | $5.89 | $5.84 | $5.86 | $5.86 | 153,023 |
| 2023-06-02 | $5.80 | $5.89 | $5.80 | $5.87 | $5.87 | 109,082 |
| 2023-06-01 | $5.68 | $5.80 | $5.68 | $5.78 | $5.78 | 131,161 |
| 2023-05-31 | $5.72 | $5.75 | $5.66 | $5.67 | $5.67 | 157,590 |
| 2023-05-30 | $5.76 | $5.82 | $5.72 | $5.72 | $5.72 | 88,279 |
| 2023-05-26 | $5.71 | $5.77 | $5.69 | $5.75 | $5.75 | 80,004 |
| 2023-05-25 | $5.75 | $5.75 | $5.67 | $5.68 | $5.68 | 134,430 |
| 2023-05-24 | $5.73 | $5.74 | $5.68 | $5.72 | $5.72 | 142,109 |
| 2023-05-23 | $5.82 | $5.84 | $5.74 | $5.75 | $5.75 | 136,730 |
| 2023-05-22 | $5.83 | $5.87 | $5.83 | $5.84 | $5.84 | 58,197 |
| 2023-05-19 | $5.85 | $5.88 | $5.82 | $5.85 | $5.85 | 147,851 |
| 2023-05-18 | $5.85 | $5.86 | $5.80 | $5.83 | $5.83 | 203,357 |
| 2023-05-17 | $5.81 | $5.84 | $5.75 | $5.83 | $5.83 | 122,633 |
| 2023-05-16 | $5.80 | $5.80 | $5.74 | $5.77 | $5.77 | 149,152 |
| 2023-05-15 | $5.78 | $5.80 | $5.74 | $5.80 | $5.80 | 109,563 |
| 2023-05-12 | $5.81 | $5.81 | $5.74 | $5.76 | $5.76 | 113,037 |
| 2023-05-11 | $5.83 | $5.84 | $5.78 | $5.81 | $5.81 | 118,131 |
| 2023-05-10 | $5.92 | $5.94 | $5.83 | $5.87 | $5.81 | 111,224 |
| 2023-05-09 | $5.86 | $5.87 | $5.83 | $5.87 | $5.82 | 107,133 |
| 2023-05-08 | $5.88 | $5.89 | $5.84 | $5.87 | $5.81 | 78,925 |
| 2023-05-05 | $5.77 | $5.87 | $5.77 | $5.87 | $5.82 | 157,810 |
| 2023-05-04 | $5.78 | $5.78 | $5.73 | $5.77 | $5.72 | 85,988 |
| 2023-05-03 | $5.78 | $5.84 | $5.77 | $5.78 | $5.73 | 109,438 |
| 2023-05-02 | $5.88 | $5.90 | $5.76 | $5.78 | $5.73 | 98,065 |
| 2023-05-01 | $5.92 | $5.95 | $5.88 | $5.88 | $5.83 | 46,337 |
| 2023-04-28 | $5.90 | $5.95 | $5.89 | $5.92 | $5.86 | 114,830 |
| 2023-04-27 | $5.86 | $5.99 | $5.84 | $5.90 | $5.85 | 163,358 |
| 2023-04-26 | $5.86 | $5.86 | $5.79 | $5.83 | $5.78 | 116,632 |
| 2023-04-25 | $5.92 | $5.92 | $5.81 | $5.83 | $5.78 | 87,832 |
| 2023-04-24 | $5.92 | $5.98 | $5.89 | $5.94 | $5.88 | 151,227 |
| 2023-04-21 | $5.94 | $5.95 | $5.89 | $5.91 | $5.86 | 72,259 |
| 2023-04-20 | $5.95 | $5.96 | $5.90 | $5.91 | $5.86 | 112,796 |
| 2023-04-19 | $5.96 | $5.96 | $5.92 | $5.95 | $5.90 | 86,672 |
| 2023-04-18 | $5.98 | $5.99 | $5.94 | $5.96 | $5.91 | 162,403 |
| 2023-04-17 | $5.94 | $5.96 | $5.92 | $5.96 | $5.91 | 110,539 |
| 2023-04-14 | $5.95 | $5.98 | $5.91 | $5.94 | $5.89 | 101,467 |
| 2023-04-13 | $5.92 | $5.98 | $5.86 | $5.97 | $5.91 | 112,150 |
| 2023-04-12 | $6.00 | $6.03 | $5.93 | $5.93 | $5.83 | 181,629 |
| 2023-04-11 | $5.99 | $6.01 | $5.95 | $5.95 | $5.85 | 131,104 |
| 2023-04-10 | $5.94 | $6.00 | $5.93 | $5.99 | $5.89 | 249,048 |
| 2023-04-06 | $5.88 | $5.96 | $5.88 | $5.94 | $5.94 | 118,188 |
| 2023-04-05 | $5.91 | $5.97 | $5.84 | $5.89 | $5.89 | 138,403 |
| 2023-04-04 | $5.97 | $5.99 | $5.90 | $5.93 | $5.93 | 147,726 |
| 2023-04-03 | $5.98 | $6.00 | $5.94 | $5.98 | $5.98 | 121,947 |
| 2023-03-31 | $5.90 | $5.99 | $5.90 | $5.98 | $5.98 | 216,879 |
| 2023-03-30 | $5.87 | $5.89 | $5.83 | $5.88 | $5.88 | 268,912 |
| 2023-03-29 | $5.78 | $5.87 | $5.78 | $5.86 | $5.86 | 135,966 |
| 2023-03-28 | $5.77 | $5.81 | $5.75 | $5.77 | $5.77 | 127,014 |
| 2023-03-27 | $5.81 | $5.82 | $5.75 | $5.79 | $5.79 | 145,847 |
| 2023-03-24 | $5.78 | $5.81 | $5.72 | $5.81 | $5.81 | 144,107 |
| 2023-03-23 | $5.79 | $5.88 | $5.77 | $5.81 | $5.81 | 152,347 |
| 2023-03-22 | $5.80 | $5.91 | $5.75 | $5.75 | $5.75 | 172,924 |
| 2023-03-21 | $5.80 | $5.84 | $5.76 | $5.79 | $5.79 | 177,861 |
| 2023-03-20 | $5.75 | $5.80 | $5.74 | $5.76 | $5.76 | 126,349 |
| 2023-03-17 | $5.70 | $5.73 | $5.66 | $5.70 | $5.70 | 161,523 |
| 2023-03-16 | $5.56 | $5.72 | $5.56 | $5.72 | $5.72 | 120,385 |
| 2023-03-15 | $5.59 | $5.67 | $5.56 | $5.60 | $5.60 | 144,885 |
| 2023-03-14 | $5.75 | $5.78 | $5.69 | $5.73 | $5.73 | 71,386 |
| 2023-03-13 | $5.71 | $5.82 | $5.63 | $5.70 | $5.70 | 258,220 |
| 2023-03-10 | $5.95 | $5.97 | $5.86 | $5.89 | $5.84 | 166,113 |
| 2023-03-09 | $6.09 | $6.10 | $5.95 | $5.96 | $5.91 | 93,748 |
| 2023-03-08 | $6.05 | $6.10 | $6.03 | $6.10 | $6.04 | 108,190 |
| 2023-03-07 | $6.18 | $6.18 | $6.05 | $6.05 | $6.00 | 103,991 |
| 2023-03-06 | $6.19 | $6.24 | $6.14 | $6.17 | $6.12 | 132,822 |
| 2023-03-03 | $6.11 | $6.19 | $6.11 | $6.18 | $6.13 | 105,863 |
| 2023-03-02 | $6.04 | $6.11 | $6.04 | $6.11 | $6.06 | 67,245 |
| 2023-03-01 | $6.09 | $6.09 | $6.02 | $6.06 | $6.01 | 177,675 |
| 2023-02-28 | $6.05 | $6.08 | $6.05 | $6.06 | $6.01 | 114,970 |
| 2023-02-27 | $6.10 | $6.12 | $6.02 | $6.04 | $5.99 | 133,674 |
| 2023-02-24 | $6.05 | $6.07 | $6.01 | $6.06 | $6.01 | 117,824 |
| 2023-02-23 | $6.10 | $6.14 | $6.04 | $6.09 | $6.04 | 108,375 |
| 2023-02-22 | $6.09 | $6.14 | $6.08 | $6.08 | $6.03 | 130,380 |
| 2023-02-21 | $6.23 | $6.23 | $6.08 | $6.09 | $6.04 | 280,330 |
| 2023-02-17 | $6.30 | $6.30 | $6.21 | $6.26 | $6.21 | 150,472 |
| 2023-02-16 | $6.31 | $6.33 | $6.25 | $6.28 | $6.23 | 103,024 |
| 2023-02-15 | $6.33 | $6.42 | $6.29 | $6.35 | $6.29 | 187,201 |
| 2023-02-14 | $6.38 | $6.47 | $6.35 | $6.37 | $6.31 | 205,704 |
| 2023-02-13 | $6.34 | $6.41 | $6.34 | $6.38 | $6.32 | 123,392 |
| 2023-02-10 | $6.31 | $6.38 | $6.30 | $6.37 | $6.31 | 96,725 |
| 2023-02-09 | $6.46 | $6.49 | $6.35 | $6.40 | $6.29 | 226,152 |
| 2023-02-08 | $6.39 | $6.42 | $6.36 | $6.38 | $6.28 | 95,185 |
| 2023-02-07 | $6.30 | $6.41 | $6.26 | $6.41 | $6.30 | 216,507 |
| 2023-02-06 | $6.35 | $6.50 | $6.25 | $6.30 | $6.20 | 225,513 |
| 2023-02-03 | $6.45 | $6.51 | $6.39 | $6.41 | $6.41 | 175,225 |
| 2023-02-02 | $6.48 | $6.54 | $6.46 | $6.51 | $6.51 | 231,084 |
| 2023-02-01 | $6.28 | $6.42 | $6.28 | $6.41 | $6.41 | 183,045 |
| 2023-01-31 | $6.29 | $6.36 | $6.27 | $6.33 | $6.33 | 201,282 |
| 2023-01-30 | $6.28 | $6.35 | $6.28 | $6.28 | $6.28 | 201,789 |
| 2023-01-27 | $6.31 | $6.36 | $6.30 | $6.35 | $6.35 | 216,591 |
| 2023-01-26 | $6.30 | $6.34 | $6.28 | $6.30 | $6.30 | 179,945 |
| 2023-01-25 | $6.22 | $6.30 | $6.15 | $6.28 | $6.28 | 281,613 |
| 2023-01-24 | $6.24 | $6.28 | $6.23 | $6.27 | $6.27 | 208,746 |
| 2023-01-23 | $6.11 | $6.29 | $6.11 | $6.24 | $6.24 | 245,846 |
| 2023-01-20 | $6.02 | $6.16 | $6.02 | $6.16 | $6.16 | 153,621 |
| 2023-01-19 | $6.03 | $6.09 | $6.00 | $6.00 | $6.00 | 287,743 |
| 2023-01-18 | $6.14 | $6.21 | $6.07 | $6.07 | $6.07 | 252,569 |
| 2023-01-17 | $6.10 | $6.17 | $6.09 | $6.12 | $6.12 | 197,561 |
| 2023-01-13 | $6.06 | $6.11 | $6.04 | $6.10 | $6.10 | 188,996 |
| 2023-01-12 | $5.98 | $6.07 | $5.93 | $6.07 | $6.07 | 237,254 |
| 2023-01-11 | $5.85 | $5.97 | $5.82 | $5.95 | $5.95 | 240,559 |
| 2023-01-10 | $5.78 | $5.85 | $5.78 | $5.84 | $5.84 | 134,970 |
| 2023-01-09 | $5.75 | $5.85 | $5.72 | $5.77 | $5.77 | 236,117 |
| 2023-01-06 | $5.64 | $5.75 | $5.62 | $5.74 | $5.74 | 222,771 |
| 2023-01-05 | $5.66 | $5.70 | $5.60 | $5.61 | $5.61 | 165,680 |
| 2023-01-04 | $5.62 | $5.71 | $5.61 | $5.68 | $5.68 | 210,892 |
| 2023-01-03 | $5.59 | $5.66 | $5.56 | $5.61 | $5.61 | 184,754 |
| 2022-12-30 | $5.56 | $5.59 | $5.51 | $5.58 | $5.58 | 464,918 |
| 2022-12-29 | $5.51 | $5.58 | $5.51 | $5.57 | $5.57 | 268,851 |
| 2022-12-28 | $5.59 | $5.63 | $5.53 | $5.53 | $5.48 | 304,123 |
| 2022-12-27 | $5.70 | $5.70 | $5.59 | $5.64 | $5.59 | 248,102 |
| 2022-12-23 | $5.67 | $5.72 | $5.63 | $5.68 | $5.63 | 176,977 |
| 2022-12-22 | $5.70 | $5.80 | $5.58 | $5.67 | $5.62 | 290,456 |
| 2022-12-21 | $5.74 | $5.79 | $5.72 | $5.73 | $5.68 | 273,935 |
| 2022-12-20 | $5.77 | $5.83 | $5.71 | $5.71 | $5.66 | 317,984 |
| 2022-12-19 | $5.81 | $5.85 | $5.74 | $5.80 | $5.75 | 293,567 |
| 2022-12-16 | $5.82 | $5.86 | $5.75 | $5.79 | $5.79 | 173,175 |
| 2022-12-15 | $5.97 | $5.97 | $5.84 | $5.88 | $5.88 | 288,296 |
| 2022-12-14 | $5.99 | $6.04 | $5.91 | $5.98 | $5.98 | 231,421 |
| 2022-12-13 | $6.06 | $6.13 | $5.89 | $5.98 | $5.98 | 259,101 |
| 2022-12-12 | $5.95 | $5.96 | $5.89 | $5.94 | $5.94 | 253,761 |
| 2022-12-09 | $6.11 | $6.16 | $5.92 | $5.95 | $5.95 | 391,605 |
| 2022-12-08 | $6.20 | $6.25 | $6.14 | $6.16 | $6.11 | 187,895 |
| 2022-12-07 | $6.21 | $6.26 | $6.18 | $6.21 | $6.16 | 161,582 |
| 2022-12-06 | $6.33 | $6.35 | $6.21 | $6.23 | $6.18 | 110,067 |
| 2022-12-05 | $6.46 | $6.49 | $6.28 | $6.31 | $6.26 | 203,605 |
| 2022-12-02 | $6.41 | $6.50 | $6.39 | $6.47 | $6.42 | 101,185 |
| 2022-12-01 | $6.47 | $6.52 | $6.43 | $6.46 | $6.41 | 137,682 |
| 2022-11-30 | $6.20 | $6.48 | $6.20 | $6.43 | $6.38 | 193,746 |
| 2022-11-29 | $6.25 | $6.27 | $6.17 | $6.20 | $6.20 | 228,848 |
| 2022-11-28 | $6.18 | $6.27 | $6.18 | $6.23 | $6.23 | 177,728 |
| 2022-11-25 | $6.24 | $6.28 | $6.24 | $6.24 | $6.24 | 67,855 |
| 2022-11-23 | $6.13 | $6.29 | $6.13 | $6.24 | $6.24 | 224,873 |
| 2022-11-22 | $6.06 | $6.14 | $6.06 | $6.12 | $6.12 | 199,993 |
| 2022-11-21 | $6.05 | $6.11 | $6.04 | $6.05 | $6.05 | 265,149 |
| 2022-11-18 | $6.14 | $6.14 | $6.07 | $6.10 | $6.10 | 132,745 |
| 2022-11-17 | $6.02 | $6.08 | $6.00 | $6.07 | $6.07 | 234,759 |
| 2022-11-16 | $6.11 | $6.18 | $6.04 | $6.05 | $6.05 | 237,191 |
| 2022-11-15 | $6.02 | $6.19 | $6.02 | $6.11 | $6.11 | 235,270 |
| 2022-11-14 | $5.97 | $6.04 | $5.95 | $5.98 | $5.98 | 240,550 |
| 2022-11-11 | $5.96 | $5.97 | $5.86 | $5.97 | $5.97 | 201,111 |
| 2022-11-10 | $5.85 | $5.94 | $5.84 | $5.90 | $5.90 | 143,474 |
| 2022-11-09 | $5.74 | $5.78 | $5.72 | $5.74 | $5.69 | 258,176 |
| 2022-11-08 | $5.67 | $5.78 | $5.66 | $5.74 | $5.69 | 144,857 |
| 2022-11-07 | $5.62 | $5.68 | $5.60 | $5.67 | $5.62 | 168,990 |
| 2022-11-04 | $5.55 | $5.66 | $5.53 | $5.60 | $5.55 | 242,327 |
| 2022-11-03 | $5.58 | $5.62 | $5.45 | $5.57 | $5.52 | 270,735 |
| 2022-11-02 | $5.66 | $5.69 | $5.55 | $5.58 | $5.53 | 210,010 |
| 2022-11-01 | $5.64 | $5.69 | $5.62 | $5.66 | $5.61 | 110,455 |
| 2022-10-31 | $5.65 | $5.72 | $5.58 | $5.64 | $5.59 | 196,145 |
| 2022-10-28 | $5.58 | $5.73 | $5.57 | $5.69 | $5.64 | 239,326 |
| 2022-10-27 | $5.64 | $5.69 | $5.59 | $5.61 | $5.56 | 295,004 |
| 2022-10-26 | $5.61 | $5.75 | $5.57 | $5.65 | $5.60 | 222,227 |
| 2022-10-25 | $5.58 | $5.68 | $5.55 | $5.64 | $5.59 | 197,353 |
| 2022-10-24 | $5.57 | $5.66 | $5.52 | $5.55 | $5.50 | 148,706 |
| 2022-10-21 | $5.44 | $5.55 | $5.43 | $5.53 | $5.48 | 167,163 |
| 2022-10-20 | $5.44 | $5.52 | $5.41 | $5.45 | $5.40 | 179,041 |
| 2022-10-19 | $5.41 | $5.49 | $5.37 | $5.41 | $5.36 | 145,751 |
| 2022-10-18 | $5.45 | $5.51 | $5.44 | $5.44 | $5.39 | 207,225 |
| 2022-10-17 | $5.44 | $5.50 | $5.38 | $5.41 | $5.36 | 406,859 |
| 2022-10-14 | $5.59 | $5.62 | $5.33 | $5.36 | $5.31 | 255,092 |
| 2022-10-13 | $5.35 | $5.60 | $5.33 | $5.57 | $5.57 | 208,663 |
| 2022-10-12 | $5.56 | $5.58 | $5.49 | $5.50 | $5.45 | 164,577 |
| 2022-10-11 | $5.61 | $5.67 | $5.53 | $5.56 | $5.51 | 229,380 |
| 2022-10-10 | $5.72 | $5.73 | $5.62 | $5.63 | $5.58 | 118,445 |
| 2022-10-07 | $5.92 | $5.92 | $5.63 | $5.70 | $5.65 | 395,107 |
| 2022-10-06 | $6.12 | $6.14 | $5.96 | $5.97 | $5.92 | 233,606 |
| 2022-10-05 | $6.13 | $6.15 | $6.01 | $6.08 | $6.08 | 318,695 |
| 2022-10-04 | $6.10 | $6.24 | $6.05 | $6.16 | $6.16 | 491,302 |
| 2022-10-03 | $6.14 | $6.20 | $6.03 | $6.14 | $6.14 | 176,640 |
| 2022-09-30 | $6.10 | $6.18 | $6.03 | $6.07 | $6.07 | 188,882 |
| 2022-09-29 | $6.16 | $6.17 | $6.03 | $6.15 | $6.15 | 153,619 |
| 2022-09-28 | $6.19 | $6.30 | $6.08 | $6.25 | $6.25 | 171,355 |
| 2022-09-27 | $5.97 | $6.30 | $5.92 | $6.21 | $6.21 | 421,261 |
| 2022-09-26 | $6.20 | $6.23 | $5.92 | $5.97 | $5.97 | 462,534 |
| 2022-09-23 | $6.54 | $6.56 | $6.20 | $6.30 | $6.30 | 467,888 |
| 2022-09-22 | $6.72 | $6.75 | $6.57 | $6.58 | $6.58 | 295,739 |
| 2022-09-21 | $7.02 | $7.05 | $6.75 | $6.78 | $6.78 | 189,568 |
| 2022-09-20 | $7.06 | $7.09 | $6.92 | $6.99 | $6.99 | 170,275 |
| 2022-09-19 | $6.86 | $7.00 | $6.86 | $6.99 | $6.99 | 115,090 |
| 2022-09-16 | $7.05 | $7.09 | $6.87 | $6.88 | $6.88 | 348,972 |
| 2022-09-15 | $7.26 | $7.29 | $7.11 | $7.15 | $7.15 | 151,006 |
| 2022-09-14 | $7.31 | $7.36 | $7.22 | $7.27 | $7.27 | 129,500 |
| 2022-09-13 | $7.25 | $7.36 | $7.22 | $7.30 | $7.30 | 179,220 |
| 2022-09-12 | $7.47 | $7.47 | $7.36 | $7.43 | $7.43 | 159,794 |
| 2022-09-09 | $7.27 | $7.52 | $7.27 | $7.43 | $7.43 | 162,511 |
| 2022-09-08 | $7.24 | $7.34 | $7.23 | $7.26 | $7.26 | 129,950 |
| 2022-09-07 | $7.21 | $7.30 | $7.19 | $7.30 | $7.30 | 181,813 |
| 2022-09-06 | $7.21 | $7.27 | $7.11 | $7.24 | $7.24 | 112,076 |
| 2022-09-02 | $7.19 | $7.25 | $7.10 | $7.16 | $7.16 | 152,590 |
| 2022-09-01 | $7.10 | $7.19 | $7.02 | $7.16 | $7.16 | 158,254 |
| 2022-08-31 | $7.16 | $7.21 | $7.13 | $7.14 | $7.14 | 125,337 |
| 2022-08-30 | $7.21 | $7.24 | $7.11 | $7.18 | $7.18 | 146,989 |
| 2022-08-29 | $7.22 | $7.31 | $7.18 | $7.20 | $7.20 | 112,911 |
| 2022-08-26 | $7.47 | $7.48 | $7.23 | $7.25 | $7.25 | 122,338 |
| 2022-08-25 | $7.39 | $7.46 | $7.36 | $7.46 | $7.46 | 78,956 |
| 2022-08-24 | $7.32 | $7.41 | $7.32 | $7.37 | $7.37 | 96,048 |
| 2022-08-23 | $7.34 | $7.44 | $7.27 | $7.31 | $7.31 | 165,266 |
| 2022-08-22 | $7.53 | $7.53 | $7.32 | $7.35 | $7.35 | 356,972 |
| 2022-08-19 | $7.53 | $7.57 | $7.46 | $7.54 | $7.54 | 354,179 |
| 2022-08-18 | $7.51 | $7.57 | $7.49 | $7.55 | $7.55 | 195,337 |
| 2022-08-17 | $7.54 | $7.57 | $7.45 | $7.48 | $7.48 | 141,588 |
| 2022-08-16 | $7.63 | $7.66 | $7.54 | $7.55 | $7.55 | 171,632 |
| 2022-08-15 | $7.76 | $7.78 | $7.63 | $7.63 | $7.63 | 212,621 |
| 2022-08-12 | $7.85 | $7.85 | $7.69 | $7.79 | $7.79 | 238,551 |
| 2022-08-11 | $7.81 | $7.82 | $7.71 | $7.78 | $7.78 | 241,456 |
| 2022-08-10 | $7.76 | $7.88 | $7.65 | $7.80 | $7.73 | 449,628 |
| 2022-08-09 | $7.56 | $7.76 | $7.53 | $7.58 | $7.51 | 404,457 |
| 2022-08-08 | $7.53 | $7.61 | $7.50 | $7.57 | $7.50 | 302,160 |
| 2022-08-05 | $7.45 | $7.50 | $7.40 | $7.46 | $7.39 | 255,287 |
| 2022-08-04 | $7.53 | $7.53 | $7.43 | $7.48 | $7.41 | 359,226 |
| 2022-08-03 | $7.46 | $7.55 | $7.42 | $7.55 | $7.48 | 125,473 |
| 2022-08-02 | $7.40 | $7.51 | $7.38 | $7.40 | $7.33 | 313,492 |
| 2022-08-01 | $7.42 | $7.46 | $7.36 | $7.44 | $7.37 | 309,655 |
| 2022-07-29 | $7.56 | $7.56 | $7.31 | $7.42 | $7.35 | 254,996 |
| 2022-07-28 | $7.25 | $7.35 | $7.20 | $7.31 | $7.24 | 190,986 |
| 2022-07-27 | $7.08 | $7.19 | $7.08 | $7.18 | $7.12 | 133,864 |
| 2022-07-26 | $7.08 | $7.12 | $7.00 | $7.04 | $6.98 | 134,134 |
| 2022-07-25 | $7.04 | $7.16 | $7.01 | $7.09 | $7.03 | 236,851 |
| 2022-07-22 | $7.10 | $7.16 | $7.01 | $7.04 | $6.98 | 348,921 |
| 2022-07-21 | $7.04 | $7.10 | $7.00 | $7.08 | $7.02 | 183,939 |
| 2022-07-20 | $7.04 | $7.09 | $6.95 | $7.04 | $6.98 | 357,181 |
| 2022-07-19 | $6.90 | $6.98 | $6.88 | $6.95 | $6.89 | 232,007 |
| 2022-07-18 | $6.91 | $7.00 | $6.80 | $6.82 | $6.76 | 262,347 |
| 2022-07-15 | $6.83 | $6.90 | $6.76 | $6.83 | $6.77 | 723,510 |
| 2022-07-14 | $6.79 | $6.80 | $6.67 | $6.79 | $6.73 | 237,068 |
| 2022-07-13 | $6.77 | $6.86 | $6.73 | $6.82 | $6.76 | 240,959 |
| 2022-07-12 | $6.89 | $6.91 | $6.76 | $6.83 | $6.77 | 346,812 |
| 2022-07-11 | $7.03 | $7.03 | $6.87 | $6.97 | $6.84 | 421,779 |
| 2022-07-08 | $6.92 | $7.08 | $6.90 | $7.04 | $6.91 | 159,304 |
| 2022-07-07 | $6.88 | $6.97 | $6.88 | $6.93 | $6.80 | 293,066 |
| 2022-07-06 | $6.85 | $6.89 | $6.76 | $6.86 | $6.73 | 265,745 |
| 2022-07-05 | $6.79 | $6.84 | $6.71 | $6.83 | $6.70 | 168,991 |
| 2022-07-01 | $6.82 | $6.88 | $6.71 | $6.88 | $6.75 | 84,470 |
| 2022-06-30 | $6.84 | $6.87 | $6.72 | $6.82 | $6.69 | 177,865 |
| 2022-06-29 | $6.79 | $6.86 | $6.78 | $6.85 | $6.72 | 124,016 |
| 2022-06-28 | $6.98 | $7.00 | $6.77 | $6.78 | $6.65 | 208,432 |
| 2022-06-27 | $6.90 | $6.95 | $6.78 | $6.92 | $6.79 | 163,002 |
| 2022-06-24 | $6.94 | $6.97 | $6.75 | $6.92 | $6.79 | 247,185 |
| 2022-06-23 | $6.70 | $6.88 | $6.65 | $6.84 | $6.71 | 205,750 |
| 2022-06-22 | $6.72 | $6.78 | $6.64 | $6.66 | $6.53 | 223,580 |
| 2022-06-21 | $6.65 | $6.81 | $6.59 | $6.75 | $6.62 | 163,868 |
| 2022-06-17 | $6.64 | $6.78 | $6.55 | $6.64 | $6.51 | 179,330 |
| 2022-06-16 | $6.78 | $6.90 | $6.49 | $6.51 | $6.39 | 252,096 |
| 2022-06-15 | $7.00 | $7.08 | $6.83 | $6.89 | $6.76 | 191,904 |
| 2022-06-14 | $6.99 | $7.00 | $6.78 | $6.92 | $6.79 | 268,441 |
| 2022-06-13 | $7.18 | $7.26 | $6.86 | $6.91 | $6.78 | 254,791 |
| 2022-06-10 | $7.36 | $7.55 | $7.20 | $7.24 | $7.10 | 356,613 |
| 2022-06-09 | $7.60 | $7.70 | $7.56 | $7.58 | $7.36 | 159,157 |
| 2022-06-08 | $7.61 | $7.67 | $7.57 | $7.60 | $7.38 | 126,867 |
| 2022-06-07 | $7.54 | $7.67 | $7.54 | $7.66 | $7.44 | 140,747 |
| 2022-06-06 | $7.63 | $7.65 | $7.52 | $7.54 | $7.33 | 130,134 |
| 2022-06-03 | $7.57 | $7.61 | $7.50 | $7.54 | $7.33 | 107,700 |
| 2022-06-02 | $7.55 | $7.64 | $7.54 | $7.58 | $7.36 | 219,618 |
| 2022-06-01 | $7.58 | $7.59 | $7.39 | $7.54 | $7.33 | 151,464 |
| 2022-05-31 | $7.53 | $7.62 | $7.51 | $7.51 | $7.30 | 163,792 |
| 2022-05-27 | $7.37 | $7.54 | $7.37 | $7.49 | $7.28 | 193,765 |
| 2022-05-26 | $7.32 | $7.46 | $7.32 | $7.37 | $7.16 | 179,608 |
| 2022-05-25 | $7.25 | $7.39 | $7.23 | $7.31 | $7.10 | 182,239 |
| 2022-05-24 | $7.35 | $7.50 | $7.20 | $7.30 | $7.09 | 123,591 |
| 2022-05-23 | $7.42 | $7.54 | $7.32 | $7.37 | $7.16 | 201,754 |
| 2022-05-20 | $7.51 | $7.60 | $7.19 | $7.35 | $7.14 | 140,075 |
| 2022-05-19 | $7.32 | $7.43 | $7.29 | $7.35 | $7.14 | 134,350 |
| 2022-05-18 | $7.51 | $7.51 | $7.30 | $7.32 | $7.11 | 88,090 |
| 2022-05-17 | $7.46 | $7.56 | $7.36 | $7.51 | $7.30 | 179,241 |
| 2022-05-16 | $7.38 | $7.41 | $7.27 | $7.33 | $7.12 | 141,177 |
| 2022-05-13 | $7.35 | $7.44 | $7.31 | $7.39 | $7.18 | 200,960 |
| 2022-05-12 | $7.25 | $7.36 | $7.10 | $7.22 | $7.02 | 201,919 |
| 2022-05-11 | $7.51 | $7.67 | $7.36 | $7.36 | $7.08 | 205,816 |
| 2022-05-10 | $7.72 | $7.92 | $7.50 | $7.54 | $7.26 | 201,848 |
| 2022-05-09 | $7.72 | $7.73 | $7.63 | $7.66 | $7.37 | 322,751 |
| 2022-05-06 | $7.86 | $7.98 | $7.74 | $7.83 | $7.53 | 155,272 |
| 2022-05-05 | $8.01 | $8.03 | $7.85 | $7.91 | $7.61 | 178,717 |
| 2022-05-04 | $7.91 | $8.09 | $7.85 | $8.08 | $7.78 | 140,412 |
| 2022-05-03 | $7.85 | $7.97 | $7.85 | $7.89 | $7.59 | 180,697 |
| 2022-05-02 | $7.86 | $7.89 | $7.73 | $7.88 | $7.58 | 261,189 |
| 2022-04-29 | $8.10 | $8.12 | $7.82 | $7.85 | $7.55 | 286,124 |
| 2022-04-28 | $8.03 | $8.15 | $7.98 | $8.12 | $7.81 | 168,482 |
| 2022-04-27 | $8.07 | $8.13 | $7.96 | $7.97 | $7.67 | 179,956 |
| 2022-04-26 | $8.10 | $8.14 | $8.01 | $8.02 | $7.72 | 169,488 |
| 2022-04-25 | $8.29 | $8.29 | $8.00 | $8.15 | $7.84 | 173,897 |
| 2022-04-22 | $8.47 | $8.48 | $8.25 | $8.29 | $7.98 | 139,748 |
| 2022-04-21 | $8.64 | $8.64 | $8.42 | $8.47 | $8.15 | 95,232 |
| 2022-04-20 | $8.59 | $8.64 | $8.52 | $8.55 | $8.23 | 115,225 |
| 2022-04-19 | $8.49 | $8.54 | $8.42 | $8.49 | $8.17 | 182,299 |
| 2022-04-18 | $8.45 | $8.56 | $8.41 | $8.46 | $8.14 | 146,065 |
| 2022-04-14 | $8.68 | $8.73 | $8.47 | $8.50 | $8.18 | 128,694 |
| 2022-04-13 | $8.54 | $8.62 | $8.51 | $8.60 | $8.28 | 112,857 |
| 2022-04-12 | $8.57 | $8.68 | $8.49 | $8.52 | $8.20 | 124,698 |
| 2022-04-11 | $8.53 | $8.58 | $8.46 | $8.53 | $8.14 | 124,806 |
| 2022-04-08 | $8.62 | $8.72 | $8.56 | $8.58 | $8.19 | 155,543 |
| 2022-04-07 | $8.63 | $8.70 | $8.56 | $8.68 | $8.28 | 100,078 |
| 2022-04-06 | $8.71 | $8.82 | $8.56 | $8.65 | $8.26 | 178,819 |
| 2022-04-05 | $9.05 | $9.10 | $8.80 | $8.82 | $8.42 | 139,911 |
| 2022-04-04 | $8.92 | $9.09 | $8.89 | $9.09 | $8.68 | 118,150 |
| 2022-04-01 | $8.94 | $9.00 | $8.86 | $8.93 | $8.52 | 117,026 |
| 2022-03-31 | $8.97 | $8.99 | $8.84 | $8.88 | $8.48 | 110,395 |
| 2022-03-30 | $8.94 | $9.05 | $8.76 | $8.97 | $8.56 | 170,615 |
| 2022-03-29 | $8.83 | $8.99 | $8.74 | $8.96 | $8.55 | 144,351 |
| 2022-03-28 | $8.76 | $8.79 | $8.65 | $8.75 | $8.35 | 80,028 |
| 2022-03-25 | $8.75 | $8.78 | $8.66 | $8.74 | $8.34 | 115,678 |
| 2022-03-24 | $8.76 | $8.76 | $8.65 | $8.75 | $8.35 | 127,692 |
| 2022-03-23 | $8.79 | $8.83 | $8.67 | $8.68 | $8.28 | 123,037 |
| 2022-03-22 | $8.72 | $8.90 | $8.72 | $8.84 | $8.44 | 114,604 |
| 2022-03-21 | $8.76 | $8.80 | $8.62 | $8.65 | $8.26 | 94,217 |
| 2022-03-18 | $8.73 | $8.82 | $8.56 | $8.75 | $8.35 | 247,474 |
| 2022-03-17 | $8.38 | $8.68 | $8.38 | $8.68 | $8.28 | 118,916 |
| 2022-03-16 | $8.22 | $8.54 | $8.19 | $8.36 | $7.98 | 158,703 |
| 2022-03-15 | $8.08 | $8.23 | $8.02 | $8.15 | $7.78 | 140,349 |
| 2022-03-14 | $8.20 | $8.31 | $8.02 | $8.04 | $7.67 | 148,757 |
| 2022-03-11 | $8.35 | $8.38 | $8.13 | $8.17 | $7.80 | 133,267 |
| 2022-03-10 | $8.28 | $8.40 | $8.25 | $8.32 | $7.87 | 135,954 |
| 2022-03-09 | $8.22 | $8.43 | $8.21 | $8.37 | $7.92 | 200,895 |
| 2022-03-08 | $8.27 | $8.27 | $7.99 | $8.09 | $7.66 | 562,039 |
| 2022-03-07 | $8.54 | $8.55 | $8.20 | $8.23 | $7.79 | 245,232 |
| 2022-03-04 | $8.62 | $8.70 | $8.50 | $8.55 | $8.09 | 136,405 |
| 2022-03-03 | $8.86 | $8.89 | $8.68 | $8.70 | $8.23 | 142,850 |
| 2022-03-02 | $8.62 | $8.94 | $8.61 | $8.85 | $8.38 | 142,739 |
| 2022-03-01 | $8.70 | $8.78 | $8.56 | $8.60 | $8.14 | 134,753 |
| 2022-02-28 | $8.67 | $8.88 | $8.61 | $8.76 | $8.29 | 141,304 |
| 2022-02-25 | $8.63 | $8.79 | $8.59 | $8.75 | $8.28 | 152,103 |
| 2022-02-24 | $8.17 | $8.61 | $8.15 | $8.59 | $8.13 | 214,991 |
| 2022-02-23 | $8.64 | $8.78 | $8.43 | $8.47 | $8.02 | 280,191 |
| 2022-02-22 | $8.73 | $8.78 | $8.50 | $8.57 | $8.11 | 254,586 |
| 2022-02-18 | $8.89 | $8.93 | $8.68 | $8.78 | $8.31 | 255,731 |
| 2022-02-17 | $8.97 | $8.97 | $8.77 | $8.83 | $8.36 | 172,074 |
| 2022-02-16 | $8.96 | $9.06 | $8.91 | $9.01 | $8.53 | 174,698 |
| 2022-02-15 | $8.97 | $8.99 | $8.86 | $8.99 | $8.51 | 247,517 |
| 2022-02-14 | $9.14 | $9.28 | $8.75 | $8.81 | $8.34 | 507,992 |
| 2022-02-11 | $9.47 | $9.55 | $9.14 | $9.14 | $8.65 | 248,489 |
| 2022-02-10 | $9.58 | $9.68 | $9.50 | $9.56 | $8.98 | 119,884 |
| 2022-02-09 | $9.50 | $9.65 | $9.50 | $9.64 | $9.05 | 151,390 |
| 2022-02-08 | $9.37 | $9.47 | $9.29 | $9.45 | $8.88 | 108,062 |
| 2022-02-07 | $9.42 | $9.65 | $9.32 | $9.38 | $8.81 | 108,517 |
| 2022-02-04 | $9.27 | $9.44 | $9.27 | $9.37 | $8.80 | 149,214 |
| 2022-02-03 | $9.32 | $9.54 | $9.25 | $9.27 | $8.71 | 121,137 |
| 2022-02-02 | $9.47 | $9.59 | $9.39 | $9.42 | $8.85 | 151,989 |
| 2022-02-01 | $9.35 | $9.46 | $9.33 | $9.42 | $8.85 | 139,485 |
| 2022-01-31 | $9.21 | $9.39 | $9.21 | $9.36 | $8.79 | 245,887 |
| 2022-01-28 | $9.02 | $9.21 | $8.97 | $9.21 | $8.65 | 185,379 |
| 2022-01-27 | $9.18 | $9.31 | $9.00 | $9.02 | $8.47 | 105,211 |
| 2022-01-26 | $9.16 | $9.31 | $9.01 | $9.10 | $8.55 | 162,611 |
| 2022-01-25 | $8.97 | $9.09 | $8.84 | $9.04 | $8.49 | 253,124 |
| 2022-01-24 | $9.08 | $9.15 | $8.67 | $9.12 | $8.57 | 436,399 |
| 2022-01-21 | $9.50 | $9.57 | $9.17 | $9.22 | $8.66 | 589,114 |
| 2022-01-20 | $9.66 | $9.82 | $9.56 | $9.57 | $8.99 | 171,152 |
| 2022-01-19 | $9.85 | $9.90 | $9.62 | $9.63 | $9.04 | 246,423 |
| 2022-01-18 | $9.95 | $9.99 | $9.70 | $9.71 | $9.12 | 220,541 |
| 2022-01-14 | $9.87 | $10.05 | $9.83 | $10.01 | $9.40 | 312,208 |
| 2022-01-13 | $9.96 | $10.00 | $9.87 | $9.87 | $9.27 | 86,196 |
| 2022-01-12 | $9.94 | $10.03 | $9.90 | $9.91 | $9.31 | 132,874 |
| 2022-01-11 | $9.81 | $9.96 | $9.80 | $9.91 | $9.31 | 110,444 |
| 2022-01-10 | $9.78 | $9.88 | $9.65 | $9.81 | $9.21 | 157,805 |
| 2022-01-07 | $9.83 | $9.87 | $9.73 | $9.84 | $9.24 | 175,928 |
| 2022-01-06 | $9.83 | $9.86 | $9.75 | $9.79 | $9.19 | 225,375 |
| 2022-01-05 | $10.00 | $10.00 | $9.79 | $9.82 | $9.22 | 172,436 |
| 2022-01-04 | $9.82 | $10.05 | $9.82 | $9.99 | $9.38 | 146,310 |
| 2022-01-03 | $10.06 | $10.06 | $9.90 | $9.96 | $9.35 | 160,611 |
| 2021-12-31 | $9.95 | $10.05 | $9.90 | $9.97 | $9.36 | 119,952 |
| 2021-12-30 | $9.98 | $10.02 | $9.94 | $9.97 | $9.36 | 95,378 |
| 2021-12-29 | $10.00 | $10.07 | $9.95 | $10.02 | $9.34 | 107,184 |
| 2021-12-28 | $10.06 | $10.10 | $9.95 | $9.97 | $9.30 | 117,833 |
| 2021-12-27 | $9.98 | $10.08 | $9.91 | $10.04 | $9.36 | 108,234 |
| 2021-12-23 | $9.81 | $10.05 | $9.81 | $9.91 | $9.24 | 172,319 |
| 2021-12-22 | $9.75 | $9.88 | $9.70 | $9.78 | $9.12 | 155,833 |
| 2021-12-21 | $9.77 | $9.78 | $9.66 | $9.75 | $9.09 | 147,618 |
| 2021-12-20 | $9.90 | $9.90 | $9.59 | $9.68 | $9.03 | 223,332 |
| 2021-12-17 | $9.95 | $9.96 | $9.79 | $9.90 | $9.23 | 140,765 |
| 2021-12-16 | $9.97 | $10.05 | $9.90 | $9.92 | $9.25 | 164,243 |
| 2021-12-15 | $9.86 | $9.96 | $9.75 | $9.89 | $9.22 | 100,954 |
| 2021-12-14 | $9.80 | $9.96 | $9.79 | $9.83 | $9.17 | 127,211 |
| 2021-12-13 | $9.95 | $10.02 | $9.84 | $9.84 | $9.18 | 114,486 |
| 2021-12-10 | $10.03 | $10.16 | $9.97 | $10.04 | $9.30 | 148,695 |
| 2021-12-09 | $10.01 | $10.19 | $9.93 | $9.99 | $9.25 | 154,930 |
| 2021-12-08 | $9.94 | $10.00 | $9.90 | $9.99 | $9.25 | 105,589 |
| 2021-12-07 | $9.86 | $9.98 | $9.86 | $9.90 | $9.17 | 116,007 |
| 2021-12-06 | $9.82 | $9.87 | $9.72 | $9.77 | $9.05 | 167,619 |
| 2021-12-03 | $10.05 | $10.05 | $9.73 | $9.80 | $9.08 | 135,990 |
| 2021-12-02 | $9.91 | $10.02 | $9.88 | $9.99 | $9.25 | 115,147 |
| 2021-12-01 | $10.09 | $10.14 | $9.85 | $9.87 | $9.14 | 92,630 |
| 2021-11-30 | $10.08 | $10.15 | $9.91 | $9.97 | $9.23 | 89,601 |
| 2021-11-29 | $10.25 | $10.28 | $10.05 | $10.10 | $9.35 | 102,531 |
| 2021-11-26 | $10.06 | $10.10 | $9.96 | $10.08 | $9.33 | 98,370 |
| 2021-11-24 | $10.11 | $10.26 | $10.08 | $10.20 | $9.45 | 70,485 |
| 2021-11-23 | $10.33 | $10.34 | $10.14 | $10.16 | $9.41 | 121,623 |
| 2021-11-22 | $10.49 | $10.52 | $10.33 | $10.37 | $9.60 | 116,152 |
| 2021-11-19 | $10.50 | $10.51 | $10.42 | $10.45 | $9.68 | 85,550 |
| 2021-11-18 | $10.52 | $10.52 | $10.38 | $10.50 | $9.72 | 87,574 |
| 2021-11-17 | $10.52 | $10.54 | $10.45 | $10.50 | $9.72 | 90,062 |
| 2021-11-16 | $10.48 | $10.54 | $10.46 | $10.50 | $9.72 | 89,010 |
| 2021-11-15 | $10.49 | $10.52 | $10.45 | $10.48 | $9.70 | 74,098 |
| 2021-11-12 | $10.46 | $10.52 | $10.46 | $10.50 | $9.72 | 73,167 |
| 2021-11-11 | $10.49 | $10.52 | $10.44 | $10.45 | $9.68 | 130,657 |
| 2021-11-10 | $10.42 | $10.65 | $10.42 | $10.49 | $9.71 | 83,359 |
| 2021-11-09 | $10.62 | $10.71 | $10.50 | $10.70 | $9.84 | 229,556 |
| 2021-11-08 | $10.57 | $10.61 | $10.57 | $10.60 | $9.75 | 85,088 |
| 2021-11-05 | $10.55 | $10.59 | $10.50 | $10.54 | $9.70 | 101,379 |
| 2021-11-04 | $10.46 | $10.51 | $10.40 | $10.49 | $9.65 | 208,944 |
| 2021-11-03 | $10.42 | $10.46 | $10.39 | $10.46 | $9.62 | 121,574 |
| 2021-11-02 | $10.42 | $10.46 | $10.40 | $10.41 | $9.58 | 119,091 |
| 2021-11-01 | $10.41 | $10.42 | $10.35 | $10.42 | $9.59 | 114,700 |
| 2021-10-29 | $10.31 | $10.38 | $10.29 | $10.38 | $9.55 | 97,577 |
| 2021-10-28 | $10.36 | $10.36 | $10.28 | $10.30 | $9.47 | 130,832 |
| 2021-10-27 | $10.29 | $10.34 | $10.24 | $10.30 | $9.47 | 157,872 |
| 2021-10-26 | $10.29 | $10.35 | $10.25 | $10.28 | $9.46 | 67,225 |
| 2021-10-25 | $10.22 | $10.29 | $10.22 | $10.28 | $9.46 | 81,333 |
| 2021-10-22 | $10.19 | $10.28 | $10.19 | $10.22 | $9.40 | 111,028 |
| 2021-10-21 | $10.30 | $10.30 | $10.23 | $10.26 | $9.44 | 97,767 |
| 2021-10-20 | $10.24 | $10.29 | $10.22 | $10.29 | $9.47 | 145,498 |
| 2021-10-19 | $10.11 | $10.22 | $10.10 | $10.20 | $9.38 | 156,463 |
| 2021-10-18 | $9.95 | $10.10 | $9.92 | $10.08 | $9.27 | 229,962 |
| 2021-10-15 | $9.96 | $10.02 | $9.90 | $9.94 | $9.14 | 115,274 |
| 2021-10-14 | $9.81 | $9.94 | $9.73 | $9.87 | $9.08 | 131,874 |
| 2021-10-13 | $9.67 | $9.74 | $9.62 | $9.70 | $8.92 | 43,169 |
| 2021-10-12 | $9.68 | $9.68 | $9.59 | $9.65 | $8.88 | 72,844 |
| 2021-10-11 | $9.63 | $9.77 | $9.62 | $9.64 | $8.87 | 129,698 |
| 2021-10-08 | $9.81 | $9.88 | $9.65 | $9.65 | $8.88 | 101,714 |
| 2021-10-07 | $9.72 | $9.84 | $9.72 | $9.81 | $8.96 | 160,207 |
| 2021-10-06 | $9.56 | $9.66 | $9.50 | $9.61 | $8.78 | 196,457 |
| 2021-10-05 | $9.49 | $9.62 | $9.48 | $9.58 | $8.75 | 213,392 |
| 2021-10-04 | $9.60 | $9.61 | $9.37 | $9.48 | $8.66 | 293,996 |
| 2021-10-01 | $9.58 | $9.67 | $9.51 | $9.62 | $8.79 | 175,424 |
| 2021-09-30 | $9.73 | $9.73 | $9.55 | $9.57 | $8.74 | 191,845 |
| 2021-09-29 | $9.76 | $9.95 | $9.63 | $9.66 | $8.82 | 172,617 |
| 2021-09-28 | $9.81 | $9.81 | $9.60 | $9.76 | $8.91 | 334,381 |
| 2021-09-27 | $9.86 | $9.89 | $9.79 | $9.81 | $8.96 | 148,831 |
| 2021-09-24 | $9.97 | $9.97 | $9.83 | $9.87 | $9.01 | 358,459 |
| 2021-09-23 | $9.91 | $10.02 | $9.91 | $9.96 | $9.10 | 197,029 |
| 2021-09-22 | $9.93 | $9.98 | $9.80 | $9.88 | $9.02 | 245,366 |
| 2021-09-21 | $9.84 | $9.97 | $9.80 | $9.85 | $9.00 | 188,053 |
| 2021-09-20 | $10.10 | $10.11 | $9.68 | $9.79 | $8.94 | 445,804 |
| 2021-09-17 | $10.34 | $10.34 | $10.17 | $10.22 | $9.33 | 156,097 |
| 2021-09-16 | $10.27 | $10.34 | $10.27 | $10.32 | $9.42 | 82,898 |
| 2021-09-15 | $10.28 | $10.33 | $10.21 | $10.30 | $9.40 | 144,235 |
| 2021-09-14 | $10.43 | $10.47 | $10.26 | $10.29 | $9.40 | 107,633 |
| 2021-09-13 | $10.47 | $10.52 | $10.36 | $10.37 | $9.47 | 123,490 |
| 2021-09-10 | $10.60 | $10.63 | $10.47 | $10.47 | $9.50 | 113,726 |
| 2021-09-09 | $10.55 | $10.68 | $10.52 | $10.54 | $9.56 | 128,976 |
| 2021-09-08 | $10.48 | $10.66 | $10.48 | $10.58 | $9.60 | 190,059 |
| 2021-09-07 | $10.55 | $10.58 | $10.48 | $10.48 | $9.51 | 180,293 |
| 2021-09-03 | $10.58 | $10.60 | $10.54 | $10.55 | $9.57 | 111,050 |
| 2021-09-02 | $10.68 | $10.70 | $10.55 | $10.60 | $9.62 | 149,731 |
| 2021-09-01 | $10.62 | $10.72 | $10.53 | $10.68 | $9.69 | 178,768 |
| 2021-08-31 | $10.67 | $10.69 | $10.56 | $10.60 | $9.62 | 86,391 |
| 2021-08-30 | $10.75 | $10.82 | $10.56 | $10.64 | $9.65 | 172,020 |
| 2021-08-27 | $10.49 | $10.61 | $10.46 | $10.60 | $9.62 | 147,814 |
| 2021-08-26 | $10.61 | $10.61 | $10.42 | $10.48 | $9.51 | 200,547 |
| 2021-08-25 | $10.60 | $10.71 | $10.50 | $10.66 | $9.67 | 91,373 |
| 2021-08-24 | $10.52 | $10.60 | $10.46 | $10.56 | $9.58 | 60,617 |
| 2021-08-23 | $10.50 | $10.55 | $10.36 | $10.45 | $9.48 | 116,445 |
| 2021-08-20 | $10.37 | $10.59 | $10.30 | $10.52 | $9.54 | 88,544 |
| 2021-08-19 | $10.49 | $10.64 | $10.33 | $10.36 | $9.40 | 190,492 |
| 2021-08-18 | $10.57 | $10.63 | $10.45 | $10.54 | $9.56 | 182,852 |
| 2021-08-17 | $10.80 | $10.87 | $10.53 | $10.58 | $9.60 | 196,851 |
| 2021-08-16 | $10.85 | $10.95 | $10.65 | $10.85 | $9.84 | 119,203 |
| 2021-08-13 | $10.84 | $10.97 | $10.75 | $10.85 | $9.84 | 83,671 |
| 2021-08-12 | $10.92 | $10.99 | $10.81 | $10.86 | $9.85 | 89,792 |
| 2021-08-11 | $11.03 | $11.08 | $10.95 | $10.99 | $9.91 | 74,871 |
| 2021-08-10 | $11.10 | $11.10 | $10.97 | $11.00 | $9.91 | 114,579 |
| 2021-08-09 | $11.03 | $11.10 | $10.84 | $11.10 | $10.00 | 130,926 |
| 2021-08-06 | $10.99 | $11.05 | $10.85 | $10.98 | $9.90 | 119,948 |
| 2021-08-05 | $11.09 | $11.16 | $10.96 | $10.99 | $9.91 | 177,849 |
| 2021-08-04 | $11.16 | $11.16 | $11.05 | $11.08 | $9.99 | 62,986 |
| 2021-08-03 | $11.17 | $11.20 | $11.12 | $11.16 | $10.06 | 86,265 |
| 2021-08-02 | $11.14 | $11.22 | $11.12 | $11.14 | $10.04 | 109,735 |
| 2021-07-30 | $11.19 | $11.24 | $11.01 | $11.11 | $10.01 | 87,257 |
| 2021-07-29 | $11.12 | $11.28 | $11.09 | $11.23 | $10.12 | 103,527 |
| 2021-07-28 | $11.03 | $11.15 | $10.97 | $11.08 | $9.99 | 121,407 |
| 2021-07-27 | $11.10 | $11.13 | $10.95 | $11.05 | $9.96 | 73,846 |
| 2021-07-26 | $11.00 | $11.12 | $10.98 | $11.11 | $10.01 | 141,432 |
| 2021-07-23 | $10.88 | $11.05 | $10.85 | $11.05 | $9.96 | 96,571 |
| 2021-07-22 | $10.86 | $10.91 | $10.75 | $10.76 | $9.70 | 68,445 |
| 2021-07-21 | $10.87 | $10.93 | $10.84 | $10.85 | $9.78 | 76,484 |
| 2021-07-20 | $10.80 | $10.99 | $10.78 | $10.83 | $9.76 | 189,467 |
| 2021-07-19 | $10.78 | $10.83 | $10.55 | $10.71 | $9.65 | 168,776 |
| 2021-07-16 | $10.86 | $11.05 | $10.86 | $10.88 | $9.81 | 439,758 |
| 2021-07-15 | $11.10 | $11.15 | $10.79 | $10.85 | $9.78 | 156,869 |
| 2021-07-14 | $11.28 | $11.30 | $11.03 | $11.14 | $10.04 | 127,664 |
| 2021-07-13 | $11.06 | $11.39 | $11.02 | $11.20 | $10.09 | 187,163 |
| 2021-07-12 | $10.88 | $11.16 | $10.81 | $11.11 | $10.01 | 258,772 |
| 2021-07-09 | $11.10 | $11.17 | $10.88 | $10.88 | $9.75 | 126,001 |
| 2021-07-08 | $10.98 | $11.11 | $10.87 | $11.10 | $9.94 | 132,632 |
| 2021-07-07 | $11.13 | $11.15 | $10.90 | $11.05 | $9.90 | 175,694 |
| 2021-07-06 | $11.07 | $11.15 | $11.00 | $11.12 | $9.96 | 124,430 |
| 2021-07-02 | $11.05 | $11.06 | $10.86 | $11.05 | $9.90 | 109,683 |
| 2021-07-01 | $11.04 | $11.10 | $10.95 | $11.01 | $9.86 | 62,931 |
| 2021-06-30 | $10.94 | $11.01 | $10.92 | $10.96 | $9.82 | 93,891 |
| 2021-06-29 | $11.02 | $11.03 | $10.85 | $10.97 | $9.83 | 92,455 |
| 2021-06-28 | $10.96 | $11.05 | $10.89 | $11.03 | $9.88 | 142,630 |
| 2021-06-25 | $10.89 | $10.92 | $10.84 | $10.90 | $9.76 | 95,120 |
| 2021-06-24 | $10.85 | $10.90 | $10.78 | $10.87 | $9.73 | 69,378 |
| 2021-06-23 | $10.76 | $10.82 | $10.72 | $10.78 | $9.66 | 68,946 |
| 2021-06-22 | $10.74 | $10.87 | $10.68 | $10.68 | $9.57 | 102,031 |
| 2021-06-21 | $10.69 | $10.75 | $10.60 | $10.74 | $9.62 | 113,100 |
| 2021-06-18 | $10.84 | $10.84 | $10.63 | $10.63 | $9.52 | 147,223 |
| 2021-06-17 | $10.78 | $10.86 | $10.73 | $10.85 | $9.72 | 74,416 |
| 2021-06-16 | $10.77 | $10.90 | $10.70 | $10.77 | $9.65 | 125,871 |
| 2021-06-15 | $10.98 | $10.99 | $10.77 | $10.77 | $9.65 | 113,741 |
| 2021-06-14 | $10.98 | $10.98 | $10.83 | $10.94 | $9.80 | 134,445 |
| 2021-06-11 | $10.95 | $10.95 | $10.83 | $10.88 | $9.75 | 147,748 |
| 2021-06-10 | $10.99 | $11.09 | $10.95 | $11.00 | $9.79 | 171,856 |
| 2021-06-09 | $10.92 | $11.00 | $10.85 | $10.95 | $9.75 | 165,241 |
| 2021-06-08 | $10.74 | $10.90 | $10.71 | $10.90 | $9.70 | 128,115 |
| 2021-06-07 | $10.62 | $10.73 | $10.56 | $10.69 | $9.51 | 181,550 |
| 2021-06-04 | $10.63 | $10.63 | $10.59 | $10.62 | $9.45 | 96,085 |
| 2021-06-03 | $10.52 | $10.63 | $10.50 | $10.57 | $9.41 | 122,629 |
| 2021-06-02 | $10.58 | $10.68 | $10.45 | $10.58 | $9.42 | 108,910 |
| 2021-06-01 | $10.54 | $10.58 | $10.47 | $10.55 | $9.39 | 113,584 |
| 2021-05-28 | $10.54 | $10.55 | $10.44 | $10.48 | $9.33 | 64,035 |
| 2021-05-27 | $10.46 | $10.55 | $10.40 | $10.52 | $9.36 | 136,605 |
| 2021-05-26 | $10.47 | $10.53 | $10.39 | $10.43 | $9.28 | 161,299 |
| 2021-05-25 | $10.59 | $10.60 | $10.37 | $10.38 | $9.24 | 145,975 |
| 2021-05-24 | $10.48 | $10.55 | $10.45 | $10.55 | $9.39 | 94,771 |
| 2021-05-21 | $10.51 | $10.51 | $10.35 | $10.41 | $9.26 | 122,606 |
| 2021-05-20 | $10.24 | $10.47 | $10.20 | $10.47 | $9.32 | 112,666 |
| 2021-05-19 | $10.06 | $10.20 | $9.90 | $10.17 | $9.05 | 141,783 |
| 2021-05-18 | $10.16 | $10.26 | $10.11 | $10.16 | $9.04 | 134,263 |
| 2021-05-17 | $10.25 | $10.26 | $10.05 | $10.12 | $9.01 | 135,629 |
| 2021-05-14 | $10.22 | $10.30 | $10.20 | $10.24 | $9.11 | 88,143 |
| 2021-05-13 | $10.05 | $10.20 | $9.96 | $10.19 | $9.07 | 197,590 |
| 2021-05-12 | $10.27 | $10.34 | $10.08 | $10.12 | $8.94 | 282,380 |
| 2021-05-11 | $10.48 | $10.57 | $10.35 | $10.41 | $9.20 | 176,191 |
| 2021-05-10 | $10.78 | $10.82 | $10.55 | $10.58 | $9.35 | 84,988 |
| 2021-05-07 | $10.70 | $10.82 | $10.57 | $10.75 | $9.50 | 159,659 |
| 2021-05-06 | $10.69 | $10.70 | $10.44 | $10.48 | $9.26 | 141,539 |
| 2021-05-05 | $10.54 | $10.71 | $10.48 | $10.66 | $9.42 | 103,649 |
| 2021-05-04 | $10.56 | $10.68 | $10.35 | $10.45 | $9.24 | 179,913 |
| 2021-05-03 | $10.68 | $10.68 | $10.53 | $10.63 | $9.40 | 155,065 |
| 2021-04-30 | $10.64 | $10.70 | $10.59 | $10.65 | $9.41 | 91,223 |
| 2021-04-29 | $10.60 | $10.68 | $10.54 | $10.64 | $9.40 | 232,112 |
| 2021-04-28 | $10.55 | $10.59 | $10.47 | $10.51 | $9.29 | 95,173 |
| 2021-04-27 | $10.52 | $10.55 | $10.46 | $10.51 | $9.29 | 132,781 |
| 2021-04-26 | $10.40 | $10.53 | $10.38 | $10.45 | $9.24 | 150,309 |
| 2021-04-23 | $10.42 | $10.52 | $10.36 | $10.36 | $9.16 | 127,164 |
| 2021-04-22 | $10.30 | $10.44 | $10.22 | $10.38 | $9.17 | 154,077 |
| 2021-04-21 | $10.25 | $10.32 | $10.19 | $10.21 | $9.02 | 187,337 |
| 2021-04-20 | $10.68 | $10.70 | $10.21 | $10.26 | $9.07 | 353,309 |
| 2021-04-19 | $10.73 | $10.75 | $10.52 | $10.64 | $9.40 | 173,874 |
| 2021-04-16 | $10.78 | $10.83 | $10.68 | $10.74 | $9.49 | 119,091 |
| 2021-04-15 | $10.76 | $10.77 | $10.64 | $10.74 | $9.49 | 228,059 |
| 2021-04-14 | $10.89 | $10.90 | $10.73 | $10.75 | $9.50 | 155,308 |
| 2021-04-13 | $10.85 | $10.89 | $10.81 | $10.83 | $9.57 | 238,246 |
| 2021-04-12 | $10.90 | $10.94 | $10.85 | $10.90 | $9.57 | 163,098 |
| 2021-04-09 | $10.89 | $10.92 | $10.85 | $10.88 | $9.55 | 125,429 |
| 2021-04-08 | $10.86 | $10.90 | $10.77 | $10.82 | $9.50 | 229,765 |
| 2021-04-07 | $10.66 | $10.78 | $10.62 | $10.77 | $9.46 | 273,759 |
| 2021-04-06 | $10.39 | $10.64 | $10.38 | $10.58 | $9.29 | 257,690 |
| 2021-04-05 | $10.34 | $10.45 | $10.33 | $10.36 | $9.10 | 178,702 |
| 2021-04-01 | $10.23 | $10.32 | $10.22 | $10.28 | $9.03 | 160,856 |
| 2021-03-31 | $10.02 | $10.24 | $10.02 | $10.22 | $8.98 | 300,086 |
| 2021-03-30 | $9.99 | $10.01 | $9.90 | $10.00 | $8.78 | 116,124 |
| 2021-03-29 | $9.88 | $10.11 | $9.81 | $10.02 | $8.80 | 211,725 |
| 2021-03-26 | $9.84 | $9.91 | $9.79 | $9.91 | $8.70 | 91,903 |
| 2021-03-25 | $9.78 | $9.84 | $9.67 | $9.84 | $8.64 | 144,116 |
| 2021-03-24 | $10.01 | $10.02 | $9.77 | $9.82 | $8.62 | 323,243 |
| 2021-03-23 | $10.11 | $10.13 | $9.99 | $10.00 | $8.78 | 179,005 |
| 2021-03-22 | $10.13 | $10.25 | $10.01 | $10.20 | $8.96 | 162,336 |
| 2021-03-19 | $10.05 | $10.10 | $9.92 | $10.10 | $8.87 | 158,622 |
| 2021-03-18 | $10.15 | $10.19 | $9.95 | $10.04 | $8.82 | 168,396 |
| 2021-03-17 | $10.08 | $10.24 | $9.97 | $10.20 | $8.96 | 229,169 |
| 2021-03-16 | $10.05 | $10.08 | $9.96 | $10.01 | $8.79 | 106,029 |
| 2021-03-15 | $10.04 | $10.08 | $9.91 | $9.99 | $8.77 | 132,581 |
| 2021-03-12 | $10.01 | $10.12 | $9.90 | $10.05 | $8.83 | 147,936 |
| 2021-03-11 | $10.05 | $10.22 | $9.98 | $10.01 | $8.79 | 215,879 |
| 2021-03-10 | $10.14 | $10.24 | $10.07 | $10.07 | $8.78 | 148,833 |
| 2021-03-09 | $9.91 | $10.12 | $9.85 | $10.08 | $8.79 | 230,846 |
| 2021-03-08 | $9.93 | $9.99 | $9.76 | $9.77 | $8.52 | 287,004 |
| 2021-03-05 | $10.04 | $10.04 | $9.63 | $9.91 | $8.64 | 253,945 |
| 2021-03-04 | $10.06 | $10.10 | $9.74 | $9.97 | $8.69 | 231,074 |
| 2021-03-03 | $10.10 | $10.17 | $10.00 | $10.02 | $8.74 | 159,366 |
| 2021-03-02 | $10.21 | $10.29 | $10.01 | $10.10 | $8.81 | 142,050 |
| 2021-03-01 | $9.97 | $10.27 | $9.97 | $10.16 | $8.86 | 161,573 |
| 2021-02-26 | $10.04 | $10.09 | $9.80 | $9.92 | $8.65 | 230,771 |
| 2021-02-25 | $10.17 | $10.22 | $9.90 | $9.98 | $8.70 | 207,485 |
| 2021-02-24 | $10.06 | $10.29 | $10.06 | $10.24 | $8.93 | 149,907 |
| 2021-02-23 | $10.16 | $10.16 | $9.76 | $10.10 | $8.81 | 258,708 |
| 2021-02-22 | $10.29 | $10.45 | $10.24 | $10.24 | $8.93 | 241,089 |
| 2021-02-19 | $10.35 | $10.40 | $10.25 | $10.31 | $8.99 | 210,306 |
| 2021-02-18 | $10.23 | $10.28 | $10.13 | $10.22 | $8.91 | 125,422 |
| 2021-02-17 | $10.27 | $10.35 | $10.23 | $10.23 | $8.92 | 153,824 |
| 2021-02-16 | $10.30 | $10.34 | $10.19 | $10.27 | $8.96 | 144,258 |
| 2021-02-12 | $10.25 | $10.30 | $10.06 | $10.22 | $8.91 | 173,048 |
| 2021-02-11 | $10.30 | $10.34 | $10.12 | $10.24 | $8.93 | 166,385 |
| 2021-02-10 | $10.28 | $10.34 | $10.13 | $10.30 | $8.92 | 185,077 |
| 2021-02-09 | $10.08 | $10.19 | $10.04 | $10.19 | $8.83 | 151,928 |
| 2021-02-08 | $9.99 | $10.08 | $9.96 | $10.04 | $8.70 | 192,567 |
| 2021-02-05 | $10.05 | $10.10 | $9.88 | $9.88 | $8.56 | 373,648 |
| 2021-02-04 | $9.90 | $10.04 | $9.87 | $10.03 | $8.69 | 224,072 |
| 2021-02-03 | $9.83 | $9.90 | $9.79 | $9.81 | $8.50 | 178,926 |
| 2021-02-02 | $9.77 | $9.85 | $9.76 | $9.77 | $8.46 | 165,187 |
| 2021-02-01 | $9.61 | $9.70 | $9.54 | $9.69 | $8.39 | 117,017 |
| 2021-01-29 | $9.65 | $9.66 | $9.35 | $9.55 | $8.27 | 185,502 |
| 2021-01-28 | $9.69 | $9.72 | $9.50 | $9.63 | $8.34 | 173,566 |
| 2021-01-27 | $9.65 | $9.70 | $9.22 | $9.60 | $8.32 | 250,091 |
| 2021-01-26 | $9.84 | $9.86 | $9.78 | $9.82 | $8.51 | 127,876 |
| 2021-01-25 | $9.85 | $9.92 | $9.77 | $9.85 | $8.53 | 204,015 |
| 2021-01-22 | $9.86 | $9.91 | $9.76 | $9.87 | $8.55 | 218,740 |
| 2021-01-21 | $9.92 | $9.99 | $9.83 | $9.85 | $8.53 | 184,871 |
| 2021-01-20 | $9.96 | $10.04 | $9.83 | $9.91 | $8.58 | 238,018 |
| 2021-01-19 | $9.72 | $9.96 | $9.70 | $9.89 | $8.57 | 286,880 |
| 2021-01-15 | $9.71 | $9.74 | $9.61 | $9.72 | $8.42 | 245,485 |
| 2021-01-14 | $9.62 | $9.74 | $9.60 | $9.71 | $8.41 | 264,580 |
| 2021-01-13 | $9.68 | $9.73 | $9.58 | $9.60 | $8.32 | 414,999 |
| 2021-01-12 | $9.64 | $9.74 | $9.62 | $9.66 | $8.37 | 182,382 |
| 2021-01-11 | $9.51 | $9.68 | $9.45 | $9.64 | $8.35 | 254,040 |
| 2021-01-08 | $9.57 | $9.65 | $9.49 | $9.61 | $8.32 | 235,951 |
| 2021-01-07 | $9.39 | $9.54 | $9.39 | $9.48 | $8.21 | 143,508 |
| 2021-01-06 | $9.32 | $9.47 | $9.30 | $9.32 | $8.07 | 198,432 |
| 2021-01-05 | $9.31 | $9.45 | $9.28 | $9.32 | $8.07 | 209,202 |
| 2021-01-04 | $9.62 | $9.65 | $9.20 | $9.27 | $8.03 | 419,655 |
| 2020-12-31 | $9.67 | $9.68 | $9.50 | $9.56 | $8.28 | 183,990 |
| 2020-12-30 | $9.56 | $9.66 | $9.56 | $9.63 | $8.34 | 193,841 |
| 2020-12-29 | $9.73 | $9.87 | $9.57 | $9.58 | $8.24 | 192,589 |
| 2020-12-28 | $9.76 | $9.86 | $9.65 | $9.72 | $8.36 | 276,843 |
| 2020-12-24 | $9.64 | $9.73 | $9.60 | $9.72 | $8.36 | 120,151 |
| 2020-12-23 | $9.61 | $9.66 | $9.55 | $9.59 | $8.25 | 219,157 |
| 2020-12-22 | $9.60 | $9.62 | $9.55 | $9.56 | $8.22 | 142,904 |
| 2020-12-21 | $9.56 | $9.70 | $9.40 | $9.55 | $8.21 | 268,417 |
| 2020-12-18 | $9.75 | $9.79 | $9.65 | $9.71 | $8.35 | 219,101 |
| 2020-12-17 | $9.58 | $9.74 | $9.54 | $9.73 | $8.37 | 191,627 |
| 2020-12-16 | $9.61 | $9.67 | $9.47 | $9.52 | $8.19 | 162,959 |
| 2020-12-15 | $9.53 | $9.63 | $9.49 | $9.60 | $8.26 | 156,772 |
| 2020-12-14 | $9.47 | $9.52 | $9.42 | $9.46 | $8.14 | 133,047 |
| 2020-12-11 | $9.61 | $9.62 | $9.40 | $9.42 | $8.10 | 193,880 |
| 2020-12-10 | $9.64 | $9.67 | $9.52 | $9.59 | $8.19 | 262,932 |
| 2020-12-09 | $9.74 | $9.75 | $9.57 | $9.64 | $8.23 | 153,534 |
| 2020-12-08 | $9.53 | $9.71 | $9.50 | $9.71 | $8.29 | 125,785 |
| 2020-12-07 | $9.48 | $9.67 | $9.45 | $9.51 | $8.12 | 187,112 |
| 2020-12-04 | $9.46 | $9.53 | $9.37 | $9.51 | $8.12 | 212,306 |
| 2020-12-03 | $9.34 | $9.49 | $9.34 | $9.46 | $8.08 | 232,366 |
| 2020-12-02 | $9.20 | $9.36 | $9.20 | $9.36 | $7.99 | 161,999 |
| 2020-12-01 | $9.16 | $9.24 | $9.13 | $9.20 | $7.85 | 117,581 |
| 2020-11-30 | $9.20 | $9.22 | $9.03 | $9.15 | $7.81 | 237,523 |
| 2020-11-27 | $9.20 | $9.29 | $9.17 | $9.20 | $7.85 | 86,261 |
| 2020-11-25 | $9.25 | $9.29 | $9.16 | $9.20 | $7.85 | 207,122 |
| 2020-11-24 | $9.31 | $9.38 | $9.20 | $9.24 | $7.89 | 226,961 |
| 2020-11-23 | $9.08 | $9.23 | $9.05 | $9.21 | $7.86 | 160,286 |
| 2020-11-20 | $9.06 | $9.15 | $9.02 | $9.08 | $7.75 | 180,688 |
| 2020-11-19 | $9.00 | $9.07 | $8.96 | $9.06 | $7.73 | 183,809 |
| 2020-11-18 | $8.97 | $9.02 | $8.93 | $8.98 | $7.67 | 140,436 |
| 2020-11-17 | $8.91 | $8.98 | $8.85 | $8.98 | $7.67 | 158,885 |
| 2020-11-16 | $8.92 | $8.98 | $8.88 | $8.89 | $7.59 | 169,158 |
| 2020-11-13 | $8.77 | $8.84 | $8.72 | $8.82 | $7.53 | 142,939 |
| 2020-11-12 | $8.85 | $8.85 | $8.67 | $8.70 | $7.43 | 187,267 |
| 2020-11-11 | $8.87 | $8.90 | $8.83 | $8.89 | $7.53 | 224,860 |
| 2020-11-10 | $8.78 | $8.97 | $8.61 | $8.80 | $7.45 | 252,637 |
| 2020-11-09 | $8.99 | $8.99 | $8.73 | $8.74 | $7.40 | 255,283 |
| 2020-11-06 | $8.56 | $8.70 | $8.50 | $8.63 | $7.31 | 127,587 |
| 2020-11-05 | $8.26 | $8.59 | $8.26 | $8.54 | $7.23 | 237,161 |
| 2020-11-04 | $8.12 | $8.36 | $8.07 | $8.23 | $6.97 | 138,154 |
| 2020-11-03 | $7.91 | $8.06 | $7.91 | $8.03 | $6.80 | 148,783 |
| 2020-11-02 | $7.93 | $7.93 | $7.80 | $7.85 | $6.65 | 227,862 |
| 2020-10-30 | $7.88 | $7.92 | $7.74 | $7.80 | $6.60 | 192,177 |
| 2020-10-29 | $7.88 | $7.99 | $7.82 | $7.94 | $6.72 | 295,849 |
| 2020-10-28 | $8.06 | $8.06 | $7.82 | $7.84 | $6.64 | 368,942 |
| 2020-10-27 | $8.31 | $8.37 | $8.16 | $8.16 | $6.91 | 189,760 |
| 2020-10-26 | $8.45 | $8.50 | $8.21 | $8.33 | $7.05 | 221,635 |
| 2020-10-23 | $8.55 | $8.55 | $8.50 | $8.50 | $7.20 | 95,162 |
| 2020-10-22 | $8.52 | $8.54 | $8.43 | $8.51 | $7.21 | 105,814 |
| 2020-10-21 | $8.52 | $8.58 | $8.47 | $8.49 | $7.19 | 144,392 |
| 2020-10-20 | $8.43 | $8.60 | $8.40 | $8.48 | $7.18 | 162,234 |
| 2020-10-19 | $8.50 | $8.54 | $8.30 | $8.35 | $7.07 | 216,646 |
| 2020-10-16 | $8.61 | $8.68 | $8.44 | $8.48 | $7.18 | 233,422 |
| 2020-10-15 | $8.79 | $8.84 | $8.50 | $8.60 | $7.28 | 451,922 |
| 2020-10-14 | $8.87 | $8.94 | $8.75 | $8.82 | $7.47 | 124,745 |
| 2020-10-13 | $8.89 | $8.99 | $8.82 | $8.86 | $7.50 | 288,622 |
| 2020-10-12 | $8.85 | $8.96 | $8.85 | $8.93 | $7.50 | 256,514 |
| 2020-10-09 | $8.78 | $8.85 | $8.75 | $8.79 | $7.38 | 252,485 |
| 2020-10-08 | $8.70 | $8.75 | $8.66 | $8.75 | $7.35 | 271,705 |
| 2020-10-07 | $8.45 | $8.65 | $8.43 | $8.65 | $7.27 | 426,169 |
| 2020-10-06 | $8.25 | $8.44 | $8.24 | $8.39 | $7.05 | 698,954 |
| 2020-10-05 | $8.09 | $8.22 | $8.05 | $8.22 | $6.91 | 328,578 |
| 2020-10-02 | $8.05 | $8.07 | $8.00 | $8.06 | $6.77 | 149,166 |
| 2020-10-01 | $8.14 | $8.17 | $8.06 | $8.08 | $6.79 | 184,545 |
| 2020-09-30 | $8.06 | $8.17 | $8.03 | $8.13 | $6.83 | 91,717 |
| 2020-09-29 | $7.98 | $8.06 | $7.98 | $8.04 | $6.75 | 119,541 |
| 2020-09-28 | $7.96 | $8.01 | $7.92 | $7.98 | $6.70 | 185,284 |
| 2020-09-25 | $7.81 | $7.90 | $7.74 | $7.89 | $6.63 | 224,902 |
| 2020-09-24 | $7.97 | $8.11 | $7.80 | $7.81 | $6.56 | 325,886 |
| 2020-09-23 | $8.23 | $8.23 | $8.00 | $8.03 | $6.75 | 285,684 |
| 2020-09-22 | $8.24 | $8.26 | $8.11 | $8.21 | $6.90 | 206,375 |
| 2020-09-21 | $8.12 | $8.19 | $8.06 | $8.19 | $6.88 | 209,755 |
| 2020-09-18 | $8.33 | $8.37 | $8.23 | $8.29 | $6.96 | 140,329 |
| 2020-09-17 | $8.25 | $8.32 | $8.15 | $8.32 | $6.99 | 147,226 |
| 2020-09-16 | $8.25 | $8.35 | $8.20 | $8.33 | $7.00 | 179,067 |
| 2020-09-15 | $8.29 | $8.37 | $8.17 | $8.21 | $6.90 | 207,168 |
| 2020-09-14 | $8.19 | $8.28 | $8.10 | $8.26 | $6.94 | 194,181 |
| 2020-09-11 | $8.22 | $8.25 | $8.08 | $8.17 | $6.86 | 213,639 |
| 2020-09-10 | $8.30 | $8.34 | $8.17 | $8.22 | $6.85 | 276,268 |
| 2020-09-09 | $8.09 | $8.29 | $7.94 | $8.27 | $6.89 | 166,649 |
| 2020-09-08 | $8.03 | $8.16 | $7.95 | $8.01 | $6.67 | 182,965 |
| 2020-09-04 | $8.24 | $8.25 | $7.90 | $8.18 | $6.81 | 270,689 |
| 2020-09-03 | $8.40 | $8.40 | $8.13 | $8.23 | $6.86 | 272,130 |
| 2020-09-02 | $8.41 | $8.44 | $8.35 | $8.42 | $7.01 | 196,437 |
| 2020-09-01 | $8.48 | $8.52 | $8.33 | $8.40 | $7.00 | 214,248 |
| 2020-08-31 | $8.45 | $8.55 | $8.41 | $8.48 | $7.06 | 186,276 |
| 2020-08-28 | $8.39 | $8.45 | $8.39 | $8.45 | $7.04 | 186,369 |
| 2020-08-27 | $8.40 | $8.40 | $8.33 | $8.38 | $6.98 | 101,384 |
| 2020-08-26 | $8.35 | $8.39 | $8.32 | $8.35 | $6.96 | 84,574 |
| 2020-08-25 | $8.25 | $8.35 | $8.19 | $8.32 | $6.93 | 130,149 |
| 2020-08-24 | $8.27 | $8.28 | $8.17 | $8.21 | $6.84 | 142,934 |
| 2020-08-21 | $8.40 | $8.43 | $8.12 | $8.17 | $6.81 | 363,855 |
| 2020-08-20 | $8.29 | $8.40 | $8.29 | $8.40 | $7.00 | 185,826 |
| 2020-08-19 | $8.24 | $8.28 | $8.21 | $8.27 | $6.89 | 118,359 |
| 2020-08-18 | $8.26 | $8.30 | $8.18 | $8.21 | $6.84 | 183,262 |
| 2020-08-17 | $8.26 | $8.29 | $8.18 | $8.22 | $6.85 | 112,064 |
| 2020-08-14 | $8.31 | $8.32 | $8.20 | $8.24 | $6.86 | 177,294 |
| 2020-08-13 | $8.36 | $8.37 | $8.28 | $8.31 | $6.92 | 157,240 |
| 2020-08-12 | $8.29 | $8.40 | $8.29 | $8.38 | $6.92 | 178,243 |
| 2020-08-11 | $8.36 | $8.41 | $8.21 | $8.21 | $6.78 | 195,848 |
| 2020-08-10 | $8.13 | $8.37 | $8.13 | $8.35 | $6.90 | 161,578 |
| 2020-08-07 | $8.13 | $8.17 | $8.09 | $8.11 | $6.70 | 175,638 |
| 2020-08-06 | $8.15 | $8.20 | $8.13 | $8.15 | $6.73 | 145,032 |
| 2020-08-05 | $8.04 | $8.18 | $8.03 | $8.13 | $6.72 | 291,118 |
| 2020-08-04 | $7.95 | $8.00 | $7.89 | $7.99 | $6.60 | 208,364 |
| 2020-08-03 | $7.83 | $7.96 | $7.82 | $7.95 | $6.57 | 132,629 |
| 2020-07-31 | $7.88 | $7.89 | $7.77 | $7.80 | $6.44 | 152,281 |
| 2020-07-30 | $7.99 | $7.99 | $7.82 | $7.86 | $6.49 | 130,835 |
| 2020-07-29 | $7.98 | $8.01 | $7.97 | $8.00 | $6.61 | 114,217 |
| 2020-07-28 | $7.91 | $7.97 | $7.91 | $7.94 | $6.56 | 141,340 |
| 2020-07-27 | $7.86 | $7.94 | $7.76 | $7.91 | $6.53 | 332,063 |
| 2020-07-24 | $7.74 | $7.79 | $7.67 | $7.77 | $6.42 | 147,033 |
| 2020-07-23 | $7.78 | $7.85 | $7.72 | $7.74 | $6.39 | 180,717 |
| 2020-07-22 | $7.84 | $7.84 | $7.77 | $7.78 | $6.43 | 139,142 |
| 2020-07-21 | $7.73 | $7.90 | $7.73 | $7.84 | $6.48 | 208,484 |
| 2020-07-20 | $7.62 | $7.70 | $7.58 | $7.70 | $6.36 | 248,828 |
| 2020-07-17 | $7.53 | $7.59 | $7.52 | $7.57 | $6.25 | 141,908 |
| 2020-07-16 | $7.49 | $7.55 | $7.46 | $7.54 | $6.23 | 134,788 |
| 2020-07-15 | $7.54 | $7.54 | $7.44 | $7.50 | $6.20 | 175,873 |
| 2020-07-14 | $7.44 | $7.48 | $7.34 | $7.48 | $6.18 | 208,970 |
| 2020-07-13 | $7.54 | $7.63 | $7.41 | $7.42 | $6.13 | 220,539 |
| 2020-07-10 | $7.52 | $7.57 | $7.46 | $7.49 | $6.19 | 155,069 |
| 2020-07-09 | $7.65 | $7.66 | $7.54 | $7.57 | $6.20 | 181,031 |
| 2020-07-08 | $7.57 | $7.65 | $7.57 | $7.59 | $6.21 | 250,958 |
| 2020-07-07 | $7.54 | $7.65 | $7.53 | $7.56 | $6.19 | 291,022 |
| 2020-07-06 | $7.53 | $7.59 | $7.49 | $7.54 | $6.17 | 198,642 |
| 2020-07-02 | $7.41 | $7.48 | $7.38 | $7.43 | $6.08 | 109,872 |
| 2020-07-01 | $7.34 | $7.39 | $7.31 | $7.35 | $6.02 | 100,289 |
| 2020-06-30 | $7.22 | $7.31 | $7.22 | $7.31 | $5.98 | 85,963 |
| 2020-06-29 | $7.11 | $7.22 | $7.09 | $7.22 | $5.91 | 108,350 |
| 2020-06-26 | $7.26 | $7.26 | $7.08 | $7.09 | $5.80 | 210,097 |
| 2020-06-25 | $7.19 | $7.28 | $7.15 | $7.27 | $5.95 | 85,622 |
| 2020-06-24 | $7.41 | $7.45 | $7.17 | $7.20 | $5.89 | 157,426 |
| 2020-06-23 | $7.44 | $7.49 | $7.41 | $7.41 | $6.06 | 140,618 |
| 2020-06-22 | $7.34 | $7.39 | $7.31 | $7.37 | $6.03 | 244,210 |
| 2020-06-19 | $7.37 | $7.44 | $7.30 | $7.34 | $6.01 | 292,233 |
| 2020-06-18 | $7.34 | $7.36 | $7.23 | $7.28 | $5.96 | 177,070 |
| 2020-06-17 | $7.36 | $7.40 | $7.30 | $7.35 | $6.02 | 179,971 |
| 2020-06-16 | $7.34 | $7.39 | $7.22 | $7.27 | $5.95 | 234,552 |
| 2020-06-15 | $6.94 | $7.20 | $6.90 | $7.13 | $5.84 | 227,747 |
| 2020-06-12 | $7.18 | $7.36 | $6.95 | $7.10 | $5.81 | 303,695 |
| 2020-06-11 | $7.36 | $7.36 | $6.90 | $6.93 | $5.67 | 492,822 |
| 2020-06-10 | $7.67 | $7.71 | $7.58 | $7.65 | $6.20 | 283,196 |
| 2020-06-09 | $7.64 | $7.74 | $7.63 | $7.64 | $6.19 | 273,334 |
| 2020-06-08 | $7.55 | $7.78 | $7.55 | $7.71 | $6.25 | 223,958 |
| 2020-06-05 | $7.44 | $7.55 | $7.44 | $7.52 | $6.09 | 187,400 |
| 2020-06-04 | $7.31 | $7.36 | $7.26 | $7.32 | $5.93 | 175,168 |
| 2020-06-03 | $7.19 | $7.34 | $7.19 | $7.33 | $5.94 | 196,421 |
| 2020-06-02 | $7.12 | $7.18 | $7.04 | $7.17 | $5.81 | 170,440 |
| 2020-06-01 | $6.95 | $7.09 | $6.90 | $7.05 | $5.71 | 175,203 |
| 2020-05-29 | $6.90 | $6.99 | $6.88 | $6.98 | $5.66 | 196,187 |
| 2020-05-28 | $6.85 | $6.98 | $6.85 | $6.92 | $5.61 | 168,778 |
| 2020-05-27 | $6.73 | $6.86 | $6.70 | $6.85 | $5.55 | 232,818 |
| 2020-05-26 | $6.85 | $6.94 | $6.71 | $6.71 | $5.44 | 417,405 |
| 2020-05-22 | $6.75 | $6.76 | $6.70 | $6.74 | $5.46 | 183,119 |
| 2020-05-21 | $6.70 | $6.74 | $6.66 | $6.73 | $5.45 | 173,238 |
| 2020-05-20 | $6.57 | $6.68 | $6.51 | $6.68 | $5.41 | 308,153 |
| 2020-05-19 | $6.48 | $6.57 | $6.46 | $6.51 | $5.27 | 316,580 |
| 2020-05-18 | $6.47 | $6.51 | $6.41 | $6.48 | $5.25 | 217,689 |
| 2020-05-15 | $6.17 | $6.28 | $6.17 | $6.27 | $5.08 | 140,348 |
| 2020-05-14 | $6.20 | $6.25 | $6.02 | $6.25 | $5.06 | 293,679 |
| 2020-05-13 | $6.48 | $6.48 | $6.20 | $6.27 | $5.08 | 271,042 |
| 2020-05-12 | $6.66 | $6.68 | $6.48 | $6.49 | $5.26 | 216,165 |
| 2020-05-11 | $6.67 | $6.70 | $6.65 | $6.67 | $5.35 | 215,949 |
| 2020-05-08 | $6.60 | $6.74 | $6.57 | $6.69 | $5.36 | 160,191 |
| 2020-05-07 | $6.55 | $6.56 | $6.48 | $6.51 | $5.22 | 138,217 |
| 2020-05-06 | $6.56 | $6.57 | $6.44 | $6.44 | $5.16 | 182,513 |
| 2020-05-05 | $6.45 | $6.52 | $6.45 | $6.51 | $5.22 | 139,819 |
| 2020-05-04 | $6.35 | $6.37 | $6.03 | $6.37 | $5.11 | 211,256 |
| 2020-05-01 | $6.42 | $6.47 | $6.32 | $6.36 | $5.10 | 189,122 |
| 2020-04-30 | $6.58 | $6.58 | $6.41 | $6.52 | $5.23 | 179,789 |
| 2020-04-29 | $6.41 | $6.61 | $6.38 | $6.60 | $5.29 | 240,325 |
| 2020-04-28 | $6.41 | $6.42 | $6.30 | $6.30 | $5.05 | 145,998 |
| 2020-04-27 | $6.35 | $6.44 | $6.30 | $6.33 | $5.07 | 195,083 |
| 2020-04-24 | $6.23 | $6.30 | $6.16 | $6.29 | $5.04 | 193,585 |
| 2020-04-23 | $6.21 | $6.28 | $6.16 | $6.19 | $4.96 | 119,631 |
| 2020-04-22 | $6.16 | $6.25 | $6.14 | $6.23 | $4.99 | 197,820 |
| 2020-04-21 | $6.16 | $6.21 | $6.01 | $6.08 | $4.87 | 272,054 |
| 2020-04-20 | $6.27 | $6.41 | $6.25 | $6.30 | $5.05 | 303,634 |
| 2020-04-17 | $6.30 | $6.49 | $6.22 | $6.28 | $5.03 | 264,128 |
| 2020-04-16 | $6.17 | $6.21 | $6.11 | $6.20 | $4.97 | 231,331 |
| 2020-04-15 | $6.18 | $6.18 | $6.07 | $6.17 | $4.95 | 162,338 |
| 2020-04-14 | $6.24 | $6.31 | $6.17 | $6.27 | $5.03 | 259,040 |
| 2020-04-13 | $6.27 | $6.36 | $6.02 | $6.15 | $4.93 | 314,503 |
| 2020-04-09 | $6.34 | $6.59 | $6.17 | $6.21 | $4.92 | 635,444 |
| 2020-04-08 | $5.94 | $6.18 | $5.82 | $6.15 | $4.87 | 397,883 |
| 2020-04-07 | $5.78 | $6.00 | $5.76 | $5.81 | $4.60 | 405,131 |
| 2020-04-06 | $5.32 | $5.80 | $5.31 | $5.57 | $4.41 | 322,152 |
| 2020-04-03 | $5.36 | $5.37 | $5.11 | $5.14 | $4.07 | 400,883 |
| 2020-04-02 | $5.35 | $5.47 | $5.15 | $5.35 | $4.24 | 302,983 |
| 2020-04-01 | $5.60 | $5.60 | $5.29 | $5.36 | $4.25 | 409,634 |
| 2020-03-31 | $5.59 | $5.82 | $5.59 | $5.74 | $4.55 | 248,472 |
| 2020-03-30 | $5.69 | $5.78 | $5.49 | $5.72 | $4.53 | 434,924 |
| 2020-03-27 | $5.59 | $5.78 | $5.47 | $5.69 | $4.51 | 438,641 |
| 2020-03-26 | $5.52 | $5.91 | $5.45 | $5.70 | $4.52 | 599,642 |
| 2020-03-25 | $4.98 | $5.80 | $4.98 | $5.34 | $4.23 | 549,419 |
| 2020-03-24 | $4.71 | $5.15 | $4.70 | $4.97 | $3.94 | 415,828 |
| 2020-03-23 | $4.49 | $4.70 | $3.87 | $4.65 | $3.69 | 1,622,448 |
| 2020-03-20 | $4.47 | $4.91 | $4.47 | $4.59 | $3.64 | 852,794 |
| 2020-03-19 | $3.96 | $4.42 | $3.80 | $4.27 | $3.38 | 989,861 |
| 2020-03-18 | $4.75 | $4.97 | $3.55 | $4.14 | $3.28 | 962,398 |
| 2020-03-17 | $5.23 | $5.37 | $5.10 | $5.26 | $4.17 | 428,503 |
| 2020-03-16 | $3.01 | $5.74 | $3.01 | $5.25 | $4.16 | 455,255 |
| 2020-03-13 | $5.84 | $5.93 | $5.34 | $5.93 | $4.70 | 555,723 |
| 2020-03-12 | $6.32 | $6.43 | $5.23 | $5.52 | $4.37 | 879,482 |
| 2020-03-11 | $7.39 | $7.43 | $6.92 | $6.92 | $5.42 | 466,667 |
| 2020-03-10 | $7.50 | $7.85 | $7.23 | $7.51 | $5.88 | 265,166 |
| 2020-03-09 | $7.41 | $7.51 | $7.17 | $7.33 | $5.74 | 435,517 |
| 2020-03-06 | $7.85 | $7.98 | $7.81 | $7.95 | $6.22 | 199,522 |
| 2020-03-05 | $8.20 | $8.23 | $8.04 | $8.10 | $6.34 | 185,766 |
| 2020-03-04 | $8.11 | $8.34 | $8.08 | $8.34 | $6.53 | 234,456 |
| 2020-03-03 | $7.99 | $8.22 | $7.92 | $8.03 | $6.28 | 374,243 |
| 2020-03-02 | $7.78 | $8.02 | $7.65 | $7.96 | $6.23 | 387,720 |
| 2020-02-28 | $7.60 | $7.65 | $7.23 | $7.62 | $5.96 | 747,665 |
| 2020-02-27 | $8.24 | $8.24 | $7.79 | $7.84 | $6.14 | 655,088 |
| 2020-02-26 | $8.20 | $8.46 | $8.19 | $8.35 | $6.53 | 440,773 |
| 2020-02-25 | $8.64 | $8.64 | $8.17 | $8.23 | $6.44 | 334,085 |
| 2020-02-24 | $8.76 | $8.76 | $8.54 | $8.62 | $6.75 | 411,100 |
| 2020-02-21 | $8.98 | $9.02 | $8.92 | $8.94 | $7.00 | 135,208 |
| 2020-02-20 | $8.99 | $9.05 | $8.91 | $9.01 | $7.05 | 298,774 |
| 2020-02-19 | $8.92 | $9.03 | $8.92 | $8.99 | $7.04 | 157,839 |
| 2020-02-18 | $8.97 | $8.97 | $8.90 | $8.91 | $6.97 | 138,614 |
| 2020-02-14 | $8.93 | $8.98 | $8.89 | $8.96 | $7.01 | 124,403 |
| 2020-02-13 | $8.88 | $8.95 | $8.84 | $8.93 | $6.99 | 200,661 |
| 2020-02-12 | $8.96 | $8.98 | $8.93 | $8.95 | $6.95 | 173,539 |
| 2020-02-11 | $9.07 | $9.07 | $8.92 | $8.93 | $6.93 | 233,201 |
| 2020-02-10 | $8.88 | $8.99 | $8.88 | $8.99 | $6.98 | 320,623 |
| 2020-02-07 | $8.80 | $8.90 | $8.77 | $8.88 | $6.90 | 252,212 |
| 2020-02-06 | $8.74 | $8.82 | $8.70 | $8.82 | $6.85 | 194,839 |
| 2020-02-05 | $8.67 | $8.75 | $8.67 | $8.70 | $6.76 | 164,657 |
| 2020-02-04 | $8.61 | $8.71 | $8.59 | $8.64 | $6.71 | 224,763 |
| 2020-02-03 | $8.55 | $8.59 | $8.55 | $8.58 | $6.66 | 164,258 |
| 2020-01-31 | $8.60 | $8.61 | $8.54 | $8.56 | $6.65 | 222,475 |
| 2020-01-30 | $8.60 | $8.62 | $8.56 | $8.61 | $6.69 | 133,357 |
| 2020-01-29 | $8.64 | $8.68 | $8.59 | $8.61 | $6.69 | 127,714 |
| 2020-01-28 | $8.57 | $8.62 | $8.56 | $8.61 | $6.69 | 134,349 |
| 2020-01-27 | $8.64 | $8.69 | $8.56 | $8.56 | $6.65 | 291,417 |
| 2020-01-24 | $8.67 | $8.76 | $8.65 | $8.72 | $6.77 | 261,368 |
| 2020-01-23 | $8.66 | $8.66 | $8.60 | $8.64 | $6.71 | 117,228 |
| 2020-01-22 | $8.67 | $8.69 | $8.62 | $8.63 | $6.70 | 220,200 |
| 2020-01-21 | $8.71 | $8.72 | $8.63 | $8.67 | $6.73 | 232,663 |
| 2020-01-17 | $8.74 | $8.75 | $8.68 | $8.71 | $6.76 | 152,333 |
| 2020-01-16 | $8.67 | $8.71 | $8.65 | $8.71 | $6.76 | 166,602 |
| 2020-01-15 | $8.68 | $8.74 | $8.66 | $8.68 | $6.74 | 115,120 |
| 2020-01-14 | $8.65 | $8.70 | $8.61 | $8.69 | $6.75 | 80,382 |
| 2020-01-13 | $8.60 | $8.65 | $8.56 | $8.65 | $6.72 | 212,515 |
| 2020-01-10 | $8.67 | $8.68 | $8.57 | $8.60 | $6.68 | 151,711 |
| 2020-01-09 | $8.65 | $8.68 | $8.61 | $8.64 | $6.71 | 98,726 |
| 2020-01-08 | $8.61 | $8.66 | $8.59 | $8.65 | $6.72 | 118,074 |
| 2020-01-07 | $8.55 | $8.61 | $8.55 | $8.59 | $6.67 | 107,931 |
| 2020-01-06 | $8.55 | $8.58 | $8.55 | $8.57 | $6.65 | 240,063 |
| 2020-01-03 | $8.66 | $8.66 | $8.57 | $8.57 | $6.65 | 155,172 |
| 2020-01-02 | $8.71 | $8.75 | $8.62 | $8.68 | $6.74 | 181,225 |
| 2019-12-31 | $8.57 | $8.70 | $8.53 | $8.69 | $6.75 | 158,284 |
| 2019-12-30 | $8.70 | $8.75 | $8.53 | $8.58 | $6.66 | 194,812 |
| 2019-12-27 | $8.77 | $8.79 | $8.73 | $8.74 | $6.73 | 122,527 |
| 2019-12-26 | $8.70 | $8.80 | $8.69 | $8.77 | $6.76 | 107,715 |
| 2019-12-24 | $8.77 | $8.80 | $8.70 | $8.72 | $6.72 | 136,913 |
| 2019-12-23 | $8.67 | $8.79 | $8.65 | $8.72 | $6.72 | 201,795 |
| 2019-12-20 | $8.74 | $8.75 | $8.64 | $8.66 | $6.67 | 228,861 |
| 2019-12-19 | $8.63 | $8.71 | $8.61 | $8.71 | $6.71 | 121,096 |
| 2019-12-18 | $8.59 | $8.66 | $8.58 | $8.61 | $6.63 | 144,217 |
| 2019-12-17 | $8.61 | $8.64 | $8.56 | $8.56 | $6.59 | 154,165 |
| 2019-12-16 | $8.60 | $8.66 | $8.57 | $8.66 | $6.67 | 162,330 |
| 2019-12-13 | $8.55 | $8.61 | $8.52 | $8.61 | $6.63 | 125,478 |
| 2019-12-12 | $8.54 | $8.58 | $8.51 | $8.55 | $6.59 | 138,511 |
| 2019-12-11 | $8.57 | $8.63 | $8.54 | $8.60 | $6.57 | 200,682 |
| 2019-12-10 | $8.62 | $8.63 | $8.54 | $8.57 | $6.55 | 238,978 |
| 2019-12-09 | $8.68 | $8.70 | $8.60 | $8.61 | $6.58 | 210,850 |
| 2019-12-06 | $8.61 | $8.70 | $8.61 | $8.67 | $6.62 | 214,106 |
| 2019-12-05 | $8.63 | $8.68 | $8.54 | $8.60 | $6.57 | 235,955 |
| 2019-12-04 | $8.59 | $8.63 | $8.56 | $8.62 | $6.59 | 155,600 |
| 2019-12-03 | $8.48 | $8.59 | $8.37 | $8.59 | $6.56 | 418,975 |
| 2019-12-02 | $8.58 | $8.58 | $8.49 | $8.53 | $6.52 | 144,207 |
| 2019-11-29 | $8.57 | $8.60 | $8.53 | $8.58 | $6.56 | 120,298 |
| 2019-11-27 | $8.46 | $8.58 | $8.46 | $8.57 | $6.55 | 164,153 |
| 2019-11-26 | $8.47 | $8.54 | $8.45 | $8.51 | $6.50 | 209,932 |
| 2019-11-25 | $8.42 | $8.50 | $8.42 | $8.50 | $6.49 | 194,094 |
| 2019-11-22 | $8.41 | $8.46 | $8.40 | $8.41 | $6.43 | 108,873 |
| 2019-11-21 | $8.38 | $8.46 | $8.35 | $8.43 | $6.44 | 194,491 |
| 2019-11-20 | $8.41 | $8.45 | $8.34 | $8.37 | $6.39 | 237,085 |
| 2019-11-19 | $8.39 | $8.43 | $8.37 | $8.42 | $6.43 | 147,648 |
| 2019-11-18 | $8.38 | $8.42 | $8.37 | $8.39 | $6.41 | 152,291 |
| 2019-11-15 | $8.41 | $8.43 | $8.37 | $8.37 | $6.39 | 231,745 |
| 2019-11-14 | $8.38 | $8.44 | $8.36 | $8.42 | $6.43 | 176,817 |
| 2019-11-13 | $8.39 | $8.40 | $8.33 | $8.38 | $6.40 | 157,877 |
| 2019-11-12 | $8.35 | $8.43 | $8.32 | $8.39 | $6.41 | 184,921 |
| 2019-11-11 | $8.42 | $8.45 | $8.34 | $8.37 | $6.39 | 196,056 |
| 2019-11-08 | $8.31 | $8.44 | $8.30 | $8.44 | $6.45 | 169,546 |
| 2019-11-07 | $8.41 | $8.43 | $8.37 | $8.38 | $6.35 | 200,410 |
| 2019-11-06 | $8.40 | $8.43 | $8.32 | $8.40 | $6.36 | 182,815 |
| 2019-11-05 | $8.40 | $8.40 | $8.32 | $8.39 | $6.36 | 284,575 |
| 2019-11-04 | $8.23 | $8.38 | $8.23 | $8.38 | $6.35 | 317,143 |
| 2019-11-01 | $8.17 | $8.24 | $8.13 | $8.20 | $6.21 | 186,172 |
| 2019-10-31 | $8.13 | $8.14 | $8.09 | $8.13 | $6.16 | 229,418 |
| 2019-10-30 | $8.07 | $8.16 | $8.04 | $8.14 | $6.17 | 174,228 |
| 2019-10-29 | $8.07 | $8.09 | $8.05 | $8.06 | $6.11 | 226,010 |
| 2019-10-28 | $8.08 | $8.14 | $8.06 | $8.07 | $6.11 | 227,320 |
| 2019-10-25 | $8.02 | $8.10 | $8.02 | $8.08 | $6.12 | 221,153 |
| 2019-10-24 | $7.99 | $8.05 | $7.97 | $8.02 | $6.08 | 244,012 |
| 2019-10-23 | $7.96 | $7.99 | $7.95 | $7.98 | $6.05 | 125,784 |
| 2019-10-22 | $7.97 | $8.00 | $7.94 | $7.96 | $6.03 | 193,630 |
| 2019-10-21 | $7.92 | $7.95 | $7.92 | $7.95 | $6.02 | 111,639 |
| 2019-10-18 | $7.94 | $7.96 | $7.90 | $7.93 | $6.01 | 126,433 |
| 2019-10-17 | $7.93 | $7.97 | $7.89 | $7.96 | $6.03 | 151,306 |
| 2019-10-16 | $7.89 | $7.96 | $7.88 | $7.90 | $5.99 | 203,375 |
| 2019-10-15 | $7.89 | $7.95 | $7.86 | $7.86 | $5.96 | 126,953 |
| 2019-10-14 | $7.89 | $7.93 | $7.86 | $7.89 | $5.98 | 145,337 |
| 2019-10-11 | $7.92 | $7.93 | $7.82 | $7.86 | $5.96 | 310,206 |
| 2019-10-10 | $7.89 | $7.95 | $7.89 | $7.91 | $5.94 | 228,924 |
| 2019-10-09 | $7.84 | $7.91 | $7.81 | $7.90 | $5.93 | 270,666 |
| 2019-10-08 | $7.81 | $7.87 | $7.74 | $7.79 | $5.85 | 272,111 |
| 2019-10-07 | $7.82 | $7.86 | $7.77 | $7.83 | $5.88 | 212,631 |
| 2019-10-04 | $7.77 | $7.83 | $7.75 | $7.82 | $5.87 | 181,106 |
| 2019-10-03 | $7.69 | $7.77 | $7.63 | $7.74 | $5.81 | 252,809 |
| 2019-10-02 | $7.77 | $7.79 | $7.63 | $7.70 | $5.78 | 325,830 |
| 2019-10-01 | $7.82 | $7.88 | $7.71 | $7.79 | $5.85 | 207,101 |
| 2019-09-30 | $7.80 | $7.86 | $7.77 | $7.82 | $5.87 | 170,126 |
| 2019-09-27 | $7.78 | $7.84 | $7.74 | $7.80 | $5.86 | 196,627 |
| 2019-09-26 | $7.85 | $7.91 | $7.75 | $7.79 | $5.85 | 159,482 |
| 2019-09-25 | $7.82 | $7.93 | $7.76 | $7.85 | $5.90 | 196,741 |
| 2019-09-24 | $7.90 | $7.91 | $7.79 | $7.83 | $5.88 | 135,737 |
| 2019-09-23 | $7.83 | $7.89 | $7.71 | $7.88 | $5.92 | 230,914 |
| 2019-09-20 | $7.95 | $7.96 | $7.86 | $7.86 | $5.90 | 166,837 |
| 2019-09-19 | $7.87 | $7.91 | $7.87 | $7.90 | $5.93 | 168,930 |
| 2019-09-18 | $7.83 | $7.88 | $7.83 | $7.86 | $5.90 | 107,259 |
| 2019-09-17 | $7.87 | $7.88 | $7.81 | $7.85 | $5.90 | 157,635 |
| 2019-09-16 | $7.87 | $7.91 | $7.83 | $7.88 | $5.92 | 146,174 |
| 2019-09-13 | $7.86 | $7.91 | $7.85 | $7.90 | $5.93 | 143,370 |
| 2019-09-12 | $7.93 | $8.00 | $7.88 | $7.90 | $5.88 | 169,852 |
| 2019-09-11 | $7.89 | $7.97 | $7.87 | $7.94 | $5.91 | 151,393 |
| 2019-09-10 | $7.90 | $7.93 | $7.88 | $7.91 | $5.89 | 125,017 |
| 2019-09-09 | $7.90 | $7.95 | $7.87 | $7.92 | $5.90 | 135,003 |
| 2019-09-06 | $7.85 | $7.90 | $7.85 | $7.88 | $5.87 | 129,472 |
| 2019-09-05 | $7.80 | $7.87 | $7.80 | $7.85 | $5.84 | 170,157 |
| 2019-09-04 | $7.75 | $7.81 | $7.72 | $7.77 | $5.78 | 161,193 |
| 2019-09-03 | $7.66 | $7.76 | $7.63 | $7.76 | $5.78 | 163,291 |
| 2019-08-30 | $7.78 | $7.78 | $7.69 | $7.69 | $5.72 | 135,289 |
| 2019-08-29 | $7.75 | $7.80 | $7.69 | $7.75 | $5.77 | 146,972 |
| 2019-08-28 | $7.67 | $7.71 | $7.66 | $7.69 | $5.72 | 94,778 |
| 2019-08-27 | $7.75 | $7.75 | $7.66 | $7.69 | $5.72 | 174,079 |
| 2019-08-26 | $7.74 | $7.85 | $7.74 | $7.74 | $5.76 | 131,532 |
| 2019-08-23 | $7.87 | $7.90 | $7.71 | $7.74 | $5.76 | 216,317 |
| 2019-08-22 | $7.86 | $7.91 | $7.85 | $7.87 | $5.86 | 201,166 |
| 2019-08-21 | $7.84 | $7.88 | $7.82 | $7.86 | $5.85 | 119,011 |
| 2019-08-20 | $7.77 | $7.82 | $7.74 | $7.78 | $5.79 | 164,629 |
| 2019-08-19 | $7.76 | $7.78 | $7.69 | $7.73 | $5.75 | 109,795 |
| 2019-08-16 | $7.69 | $7.76 | $7.63 | $7.68 | $5.72 | 143,563 |
| 2019-08-15 | $7.64 | $7.73 | $7.55 | $7.60 | $5.66 | 342,466 |
| 2019-08-14 | $7.81 | $7.81 | $7.60 | $7.62 | $5.67 | 290,007 |
| 2019-08-13 | $7.77 | $7.87 | $7.76 | $7.84 | $5.84 | 220,956 |
| 2019-08-12 | $7.84 | $7.87 | $7.76 | $7.78 | $5.79 | 124,058 |
| 2019-08-09 | $7.92 | $7.95 | $7.85 | $7.87 | $5.86 | 68,802 |
| 2019-08-08 | $7.90 | $7.99 | $7.90 | $7.98 | $5.89 | 99,457 |
| 2019-08-07 | $7.87 | $7.91 | $7.78 | $7.88 | $5.81 | 202,588 |
| 2019-08-06 | $7.81 | $7.93 | $7.81 | $7.92 | $5.84 | 132,450 |
| 2019-08-05 | $7.89 | $7.95 | $7.72 | $7.81 | $5.76 | 220,196 |
| 2019-08-02 | $8.00 | $8.03 | $7.90 | $7.99 | $5.90 | 210,352 |
| 2019-08-01 | $8.10 | $8.12 | $8.00 | $8.02 | $5.92 | 148,813 |
| 2019-07-31 | $8.11 | $8.16 | $8.03 | $8.08 | $5.96 | 174,101 |
| 2019-07-30 | $8.09 | $8.20 | $8.08 | $8.12 | $5.99 | 123,214 |
| 2019-07-29 | $8.10 | $8.15 | $8.07 | $8.12 | $5.99 | 131,951 |
| 2019-07-26 | $8.13 | $8.17 | $8.09 | $8.11 | $5.98 | 115,857 |
| 2019-07-25 | $8.18 | $8.20 | $8.10 | $8.13 | $6.00 | 132,503 |
| 2019-07-24 | $8.17 | $8.25 | $8.15 | $8.20 | $6.05 | 140,839 |
| 2019-07-23 | $8.19 | $8.20 | $8.14 | $8.17 | $6.03 | 111,796 |
| 2019-07-22 | $8.15 | $8.20 | $8.12 | $8.15 | $6.01 | 119,922 |
| 2019-07-19 | $8.16 | $8.19 | $8.15 | $8.15 | $6.01 | 193,498 |
| 2019-07-18 | $8.13 | $8.20 | $8.11 | $8.16 | $6.02 | 145,692 |
| 2019-07-17 | $8.16 | $8.18 | $8.12 | $8.15 | $6.01 | 123,752 |
| 2019-07-16 | $8.18 | $8.22 | $8.15 | $8.16 | $6.02 | 67,827 |
| 2019-07-15 | $8.22 | $8.25 | $8.15 | $8.19 | $6.04 | 85,831 |
| 2019-07-12 | $8.22 | $8.22 | $8.16 | $8.19 | $6.04 | 182,145 |
| 2019-07-11 | $8.41 | $8.41 | $8.20 | $8.22 | $6.07 | 183,132 |
| 2019-07-10 | $8.31 | $8.32 | $8.20 | $8.28 | $6.06 | 185,382 |
| 2019-07-09 | $8.22 | $8.23 | $8.16 | $8.20 | $6.00 | 117,382 |
| 2019-07-08 | $8.24 | $8.26 | $8.15 | $8.16 | $5.97 | 205,285 |
| 2019-07-05 | $8.20 | $8.24 | $8.13 | $8.23 | $6.02 | 114,089 |
| 2019-07-03 | $8.15 | $8.25 | $8.12 | $8.20 | $6.00 | 130,139 |
| 2019-07-02 | $8.15 | $8.17 | $8.12 | $8.14 | $5.96 | 174,644 |
| 2019-07-01 | $8.17 | $8.23 | $8.11 | $8.16 | $5.97 | 174,952 |
| 2019-06-28 | $8.12 | $8.14 | $8.08 | $8.10 | $5.93 | 115,934 |
| 2019-06-27 | $8.10 | $8.10 | $8.05 | $8.09 | $5.92 | 78,105 |
| 2019-06-26 | $8.09 | $8.10 | $8.05 | $8.05 | $5.89 | 95,568 |
| 2019-06-25 | $8.18 | $8.18 | $8.03 | $8.05 | $5.89 | 147,068 |
| 2019-06-24 | $8.18 | $8.22 | $8.14 | $8.19 | $5.99 | 97,404 |
| 2019-06-21 | $8.11 | $8.23 | $8.08 | $8.17 | $5.98 | 239,411 |
| 2019-06-20 | $8.10 | $8.12 | $8.04 | $8.11 | $5.93 | 105,401 |
| 2019-06-19 | $8.06 | $8.08 | $8.02 | $8.05 | $5.89 | 100,928 |
| 2019-06-18 | $7.97 | $8.07 | $7.96 | $8.06 | $5.90 | 138,177 |
| 2019-06-17 | $7.99 | $8.02 | $7.93 | $7.96 | $5.82 | 183,533 |
| 2019-06-14 | $8.03 | $8.03 | $7.96 | $8.00 | $5.85 | 109,193 |
| 2019-06-13 | $8.10 | $8.10 | $8.02 | $8.04 | $5.88 | 105,014 |
| 2019-06-12 | $8.09 | $8.13 | $8.08 | $8.12 | $5.89 | 133,905 |
| 2019-06-11 | $8.05 | $8.16 | $8.05 | $8.08 | $5.86 | 148,896 |
| 2019-06-10 | $7.99 | $8.04 | $7.96 | $8.04 | $5.83 | 140,558 |
| 2019-06-07 | $7.88 | $7.95 | $7.88 | $7.91 | $5.74 | 116,661 |
| 2019-06-06 | $7.82 | $7.90 | $7.75 | $7.88 | $5.72 | 163,616 |
| 2019-06-05 | $7.81 | $7.90 | $7.80 | $7.81 | $5.66 | 162,002 |
| 2019-06-04 | $7.70 | $7.80 | $7.68 | $7.80 | $5.66 | 134,830 |
| 2019-06-03 | $7.65 | $7.73 | $7.62 | $7.65 | $5.55 | 141,543 |
| 2019-05-31 | $7.74 | $7.78 | $7.66 | $7.68 | $5.57 | 101,141 |
| 2019-05-30 | $7.83 | $7.90 | $7.73 | $7.78 | $5.64 | 125,066 |
| 2019-05-29 | $7.93 | $7.93 | $7.74 | $7.82 | $5.67 | 174,586 |
| 2019-05-28 | $7.92 | $7.97 | $7.91 | $7.93 | $5.75 | 119,962 |
| 2019-05-24 | $8.01 | $8.01 | $7.91 | $7.92 | $5.74 | 117,455 |
| 2019-05-23 | $7.97 | $8.02 | $7.87 | $7.91 | $5.74 | 163,276 |
| 2019-05-22 | $8.05 | $8.08 | $7.99 | $8.00 | $5.80 | 112,899 |
| 2019-05-21 | $8.04 | $8.12 | $8.04 | $8.09 | $5.87 | 71,714 |
| 2019-05-20 | $8.08 | $8.14 | $8.00 | $8.05 | $5.84 | 138,097 |
| 2019-05-17 | $8.05 | $8.13 | $8.05 | $8.10 | $5.88 | 62,003 |
| 2019-05-16 | $8.04 | $8.16 | $8.04 | $8.11 | $5.88 | 187,561 |
| 2019-05-15 | $8.02 | $8.08 | $8.00 | $8.04 | $5.83 | 127,828 |
| 2019-05-14 | $7.90 | $8.09 | $7.90 | $8.07 | $5.85 | 145,527 |
| 2019-05-13 | $8.09 | $8.09 | $7.88 | $7.90 | $5.73 | 351,021 |
| 2019-05-10 | $8.21 | $8.21 | $8.07 | $8.21 | $5.95 | 200,312 |
| 2019-05-09 | $8.24 | $8.29 | $8.15 | $8.27 | $5.95 | 164,495 |
| 2019-05-08 | $8.25 | $8.33 | $8.21 | $8.28 | $5.95 | 139,358 |
| 2019-05-07 | $8.36 | $8.36 | $8.23 | $8.26 | $5.94 | 202,401 |
| 2019-05-06 | $8.31 | $8.38 | $8.21 | $8.38 | $6.03 | 174,725 |
| 2019-05-03 | $8.33 | $8.37 | $8.33 | $8.35 | $6.01 | 149,715 |
| 2019-05-02 | $8.39 | $8.39 | $8.30 | $8.32 | $5.98 | 109,851 |
| 2019-05-01 | $8.39 | $8.39 | $8.35 | $8.36 | $6.01 | 138,136 |
| 2019-04-30 | $8.29 | $8.39 | $8.29 | $8.35 | $6.01 | 153,507 |
| 2019-04-29 | $8.37 | $8.37 | $8.31 | $8.31 | $5.98 | 149,413 |
| 2019-04-26 | $8.33 | $8.35 | $8.30 | $8.34 | $6.00 | 74,842 |
| 2019-04-25 | $8.34 | $8.34 | $8.29 | $8.30 | $5.97 | 111,221 |
| 2019-04-24 | $8.34 | $8.34 | $8.28 | $8.30 | $5.97 | 104,314 |
| 2019-04-23 | $8.29 | $8.34 | $8.27 | $8.30 | $5.97 | 147,092 |
| 2019-04-22 | $8.31 | $8.31 | $8.27 | $8.29 | $5.96 | 187,892 |
| 2019-04-18 | $8.33 | $8.33 | $8.25 | $8.27 | $5.95 | 159,355 |
| 2019-04-17 | $8.24 | $8.28 | $8.23 | $8.26 | $5.94 | 120,527 |
| 2019-04-16 | $8.23 | $8.29 | $8.21 | $8.23 | $5.92 | 198,594 |
| 2019-04-15 | $8.21 | $8.23 | $8.16 | $8.21 | $5.90 | 139,053 |
| 2019-04-12 | $8.23 | $8.24 | $8.18 | $8.21 | $5.90 | 119,821 |
| 2019-04-11 | $8.25 | $8.25 | $8.17 | $8.23 | $5.92 | 202,219 |
| 2019-04-10 | $8.20 | $8.32 | $8.20 | $8.31 | $5.93 | 169,259 |
| 2019-04-09 | $8.16 | $8.28 | $8.16 | $8.21 | $5.85 | 224,327 |
| 2019-04-08 | $8.11 | $8.20 | $8.09 | $8.19 | $5.84 | 220,919 |
| 2019-04-05 | $8.11 | $8.14 | $8.07 | $8.09 | $5.77 | 165,550 |
| 2019-04-04 | $8.10 | $8.15 | $8.09 | $8.12 | $5.79 | 135,814 |
| 2019-04-03 | $8.07 | $8.15 | $8.07 | $8.11 | $5.78 | 174,039 |
| 2019-04-02 | $8.02 | $8.07 | $8.00 | $8.07 | $5.75 | 121,406 |
| 2019-04-01 | $8.02 | $8.14 | $8.00 | $8.00 | $5.70 | 256,670 |
| 2019-03-29 | $8.11 | $8.11 | $7.98 | $8.00 | $5.70 | 211,762 |
| 2019-03-28 | $8.09 | $8.09 | $8.00 | $8.05 | $5.74 | 99,594 |
| 2019-03-27 | $7.98 | $8.00 | $7.96 | $7.99 | $5.70 | 120,907 |
| 2019-03-26 | $7.96 | $8.02 | $7.93 | $7.97 | $5.68 | 103,861 |
| 2019-03-25 | $7.95 | $8.04 | $7.88 | $7.92 | $5.65 | 142,042 |
| 2019-03-22 | $8.01 | $8.06 | $7.90 | $7.92 | $5.65 | 186,268 |
| 2019-03-21 | $8.08 | $8.14 | $7.99 | $8.01 | $5.71 | 164,192 |
| 2019-03-20 | $8.10 | $8.12 | $8.06 | $8.09 | $5.77 | 190,142 |
| 2019-03-19 | $7.99 | $8.10 | $7.99 | $8.10 | $5.78 | 254,220 |
| 2019-03-18 | $7.91 | $8.01 | $7.91 | $7.97 | $5.68 | 187,236 |
| 2019-03-15 | $7.85 | $7.91 | $7.83 | $7.90 | $5.63 | 201,776 |
| 2019-03-14 | $7.84 | $7.85 | $7.82 | $7.84 | $5.59 | 153,003 |
| 2019-03-13 | $7.85 | $7.89 | $7.82 | $7.85 | $5.60 | 239,825 |
| 2019-03-12 | $7.90 | $7.93 | $7.81 | $7.81 | $5.57 | 201,653 |
| 2019-03-11 | $7.86 | $7.91 | $7.81 | $7.89 | $5.63 | 307,513 |
| 2019-03-08 | $7.80 | $7.87 | $7.75 | $7.87 | $5.56 | 208,395 |
| 2019-03-07 | $7.90 | $7.91 | $7.78 | $7.83 | $5.53 | 236,309 |
| 2019-03-06 | $7.93 | $7.95 | $7.90 | $7.93 | $5.61 | 203,292 |
| 2019-03-05 | $7.92 | $7.95 | $7.90 | $7.92 | $5.60 | 140,296 |
| 2019-03-04 | $7.96 | $7.99 | $7.87 | $7.92 | $5.60 | 162,169 |
| 2019-03-01 | $7.94 | $7.97 | $7.92 | $7.94 | $5.61 | 112,500 |
| 2019-02-28 | $7.95 | $7.97 | $7.88 | $7.92 | $5.60 | 144,116 |
| 2019-02-27 | $7.90 | $7.94 | $7.86 | $7.94 | $5.61 | 196,055 |
| 2019-02-26 | $7.88 | $7.90 | $7.82 | $7.88 | $5.57 | 133,551 |
| 2019-02-25 | $7.85 | $7.89 | $7.85 | $7.88 | $5.57 | 163,516 |
| 2019-02-22 | $7.78 | $7.84 | $7.75 | $7.84 | $5.54 | 95,483 |
| 2019-02-21 | $7.82 | $7.82 | $7.72 | $7.74 | $5.47 | 179,672 |
| 2019-02-20 | $7.80 | $7.83 | $7.75 | $7.77 | $5.49 | 162,882 |
| 2019-02-19 | $7.72 | $7.78 | $7.70 | $7.77 | $5.49 | 185,796 |
| 2019-02-15 | $7.71 | $7.74 | $7.69 | $7.72 | $5.46 | 131,885 |
| 2019-02-14 | $7.68 | $7.68 | $7.65 | $7.67 | $5.42 | 115,095 |
| 2019-02-13 | $7.69 | $7.69 | $7.65 | $7.68 | $5.43 | 142,385 |
| 2019-02-12 | $7.67 | $7.70 | $7.62 | $7.67 | $5.42 | 269,813 |
| 2019-02-11 | $7.65 | $7.65 | $7.55 | $7.64 | $5.40 | 339,033 |
| 2019-02-08 | $7.64 | $7.68 | $7.60 | $7.68 | $5.38 | 149,482 |
| 2019-02-07 | $7.72 | $7.72 | $7.60 | $7.68 | $5.38 | 234,007 |
| 2019-02-06 | $7.75 | $7.75 | $7.69 | $7.71 | $5.40 | 160,487 |
| 2019-02-05 | $7.67 | $7.73 | $7.67 | $7.72 | $5.41 | 172,928 |
| 2019-02-04 | $7.66 | $7.68 | $7.61 | $7.64 | $5.35 | 301,416 |
| 2019-02-01 | $7.71 | $7.75 | $7.65 | $7.66 | $5.37 | 180,777 |
| 2019-01-31 | $7.70 | $7.73 | $7.65 | $7.71 | $5.40 | 175,910 |
| 2019-01-30 | $7.59 | $7.67 | $7.57 | $7.65 | $5.36 | 171,875 |
| 2019-01-29 | $7.58 | $7.66 | $7.48 | $7.54 | $5.28 | 203,228 |
| 2019-01-28 | $7.46 | $7.60 | $7.44 | $7.55 | $5.29 | 205,402 |
| 2019-01-25 | $7.49 | $7.54 | $7.44 | $7.48 | $5.24 | 166,377 |
| 2019-01-24 | $7.48 | $7.51 | $7.45 | $7.46 | $5.23 | 199,695 |
| 2019-01-23 | $7.50 | $7.51 | $7.40 | $7.46 | $5.23 | 191,104 |
| 2019-01-22 | $7.46 | $7.46 | $7.38 | $7.43 | $5.20 | 297,027 |
| 2019-01-18 | $7.37 | $7.47 | $7.36 | $7.46 | $5.23 | 164,171 |
| 2019-01-17 | $7.38 | $7.39 | $7.31 | $7.37 | $5.16 | 164,324 |
| 2019-01-16 | $7.29 | $7.37 | $7.26 | $7.34 | $5.14 | 224,602 |
| 2019-01-15 | $7.05 | $7.25 | $7.04 | $7.25 | $5.08 | 256,463 |
| 2019-01-14 | $7.15 | $7.17 | $7.05 | $7.06 | $4.95 | 182,385 |
| 2019-01-11 | $7.20 | $7.20 | $7.13 | $7.15 | $5.01 | 234,833 |
| 2019-01-10 | $7.20 | $7.27 | $7.19 | $7.20 | $5.04 | 281,946 |
| 2019-01-09 | $7.21 | $7.25 | $7.16 | $7.20 | $5.04 | 264,462 |
| 2019-01-08 | $7.16 | $7.23 | $7.13 | $7.16 | $5.02 | 520,315 |
| 2019-01-07 | $6.92 | $7.07 | $6.92 | $7.06 | $4.95 | 312,055 |
| 2019-01-04 | $6.77 | $6.89 | $6.75 | $6.88 | $4.82 | 466,359 |
| 2019-01-03 | $6.66 | $6.81 | $6.64 | $6.76 | $4.73 | 520,510 |
| 2019-01-02 | $6.51 | $6.75 | $6.44 | $6.75 | $4.73 | 323,416 |
| 2018-12-31 | $6.59 | $6.71 | $6.53 | $6.55 | $4.59 | 512,843 |
| 2018-12-28 | $6.46 | $6.54 | $6.41 | $6.46 | $4.52 | 568,930 |
| 2018-12-27 | $6.34 | $6.48 | $6.32 | $6.46 | $4.48 | 563,929 |
| 2018-12-26 | $6.25 | $6.47 | $6.23 | $6.45 | $4.47 | 401,080 |
| 2018-12-24 | $6.15 | $6.23 | $6.12 | $6.22 | $4.31 | 295,635 |
| 2018-12-21 | $6.39 | $6.43 | $6.17 | $6.18 | $4.28 | 456,420 |
| 2018-12-20 | $6.66 | $6.67 | $6.30 | $6.39 | $4.43 | 667,511 |
| 2018-12-19 | $6.61 | $6.76 | $6.61 | $6.64 | $4.60 | 589,091 |
| 2018-12-18 | $6.74 | $6.78 | $6.61 | $6.63 | $4.59 | 417,826 |
| 2018-12-17 | $7.01 | $7.02 | $6.63 | $6.69 | $4.64 | 986,187 |
| 2018-12-14 | $7.18 | $7.18 | $7.01 | $7.03 | $4.87 | 300,160 |
| 2018-12-13 | $7.23 | $7.23 | $7.12 | $7.18 | $4.98 | 249,630 |
| 2018-12-12 | $7.35 | $7.37 | $7.21 | $7.27 | $4.99 | 504,370 |
| 2018-12-11 | $7.35 | $7.40 | $7.24 | $7.27 | $4.99 | 190,293 |
| 2018-12-10 | $7.38 | $7.40 | $7.22 | $7.29 | $5.00 | 207,209 |
| 2018-12-07 | $7.44 | $7.48 | $7.26 | $7.31 | $5.02 | 210,945 |
| 2018-12-06 | $7.49 | $7.49 | $7.28 | $7.44 | $5.11 | 339,278 |
| 2018-12-04 | $7.64 | $7.68 | $7.50 | $7.54 | $5.17 | 301,636 |
| 2018-12-03 | $7.79 | $7.83 | $7.62 | $7.67 | $5.26 | 495,578 |
| 2018-11-30 | $7.35 | $7.50 | $7.35 | $7.50 | $5.15 | 174,570 |
| 2018-11-29 | $7.33 | $7.43 | $7.31 | $7.39 | $5.07 | 385,539 |
| 2018-11-28 | $7.25 | $7.36 | $7.25 | $7.33 | $5.03 | 262,188 |
| 2018-11-27 | $7.34 | $7.38 | $7.24 | $7.25 | $4.98 | 619,414 |
| 2018-11-26 | $7.48 | $7.54 | $7.38 | $7.40 | $5.08 | 523,698 |
| 2018-11-23 | $7.44 | $7.47 | $7.44 | $7.46 | $5.12 | 44,809 |
| 2018-11-21 | $7.42 | $7.50 | $7.41 | $7.44 | $5.11 | 161,403 |
| 2018-11-20 | $7.50 | $7.50 | $7.36 | $7.37 | $5.06 | 447,354 |
| 2018-11-19 | $7.60 | $7.63 | $7.50 | $7.51 | $5.15 | 178,993 |
| 2018-11-16 | $7.68 | $7.69 | $7.61 | $7.63 | $5.24 | 179,852 |
| 2018-11-15 | $7.61 | $7.71 | $7.61 | $7.70 | $5.28 | 164,800 |
| 2018-11-14 | $7.72 | $7.75 | $7.62 | $7.65 | $5.25 | 201,962 |
| 2018-11-13 | $7.66 | $7.78 | $7.66 | $7.70 | $5.28 | 160,344 |
| 2018-11-12 | $7.86 | $7.90 | $7.65 | $7.65 | $5.25 | 256,690 |
| 2018-11-09 | $7.98 | $7.98 | $7.86 | $7.93 | $5.44 | 165,149 |
| 2018-11-08 | $8.03 | $8.06 | $8.00 | $8.04 | $5.47 | 204,228 |
| 2018-11-07 | $8.00 | $8.04 | $7.95 | $8.04 | $5.47 | 231,517 |
| 2018-11-06 | $7.82 | $7.92 | $7.82 | $7.92 | $5.39 | 152,125 |
| 2018-11-05 | $7.73 | $7.83 | $7.70 | $7.81 | $5.31 | 183,957 |
| 2018-11-02 | $7.76 | $7.80 | $7.65 | $7.69 | $5.23 | 351,746 |
| 2018-11-01 | $7.61 | $7.78 | $7.61 | $7.78 | $5.29 | 167,420 |
| 2018-10-31 | $7.63 | $7.66 | $7.57 | $7.59 | $5.16 | 259,562 |
| 2018-10-30 | $7.47 | $7.54 | $7.45 | $7.53 | $5.12 | 218,400 |
| 2018-10-29 | $7.65 | $7.70 | $7.44 | $7.49 | $5.09 | 173,086 |
| 2018-10-26 | $7.61 | $7.66 | $7.52 | $7.56 | $5.14 | 190,721 |
| 2018-10-25 | $7.67 | $7.75 | $7.67 | $7.72 | $5.25 | 151,878 |
| 2018-10-24 | $7.83 | $7.85 | $7.64 | $7.65 | $5.20 | 98,670 |
| 2018-10-23 | $7.79 | $7.86 | $7.76 | $7.82 | $5.32 | 260,408 |
| 2018-10-22 | $8.00 | $8.00 | $7.89 | $7.91 | $5.38 | 261,070 |
| 2018-10-19 | $7.95 | $8.04 | $7.91 | $7.95 | $5.41 | 186,224 |
| 2018-10-18 | $8.03 | $8.06 | $7.90 | $7.92 | $5.39 | 225,305 |
| 2018-10-17 | $8.05 | $8.10 | $7.98 | $8.07 | $5.49 | 149,787 |
| 2018-10-16 | $7.93 | $8.11 | $7.93 | $8.05 | $5.48 | 359,496 |
| 2018-10-15 | $7.83 | $7.91 | $7.80 | $7.87 | $5.35 | 322,902 |
| 2018-10-12 | $7.68 | $7.84 | $7.68 | $7.83 | $5.33 | 492,203 |
| 2018-10-11 | $7.72 | $7.83 | $7.59 | $7.59 | $5.16 | 511,807 |
| 2018-10-10 | $8.26 | $8.27 | $7.62 | $7.86 | $5.30 | 958,515 |
| 2018-10-09 | $8.30 | $8.37 | $8.28 | $8.28 | $5.58 | 305,138 |
| 2018-10-08 | $8.48 | $8.50 | $8.31 | $8.35 | $5.63 | 297,689 |
| 2018-10-05 | $8.75 | $8.75 | $8.44 | $8.53 | $5.75 | 513,100 |
| 2018-10-04 | $8.93 | $8.96 | $8.66 | $8.78 | $5.92 | 481,500 |
| 2018-10-03 | $8.97 | $9.04 | $8.96 | $8.97 | $6.05 | 236,022 |
| 2018-10-02 | $9.05 | $9.07 | $8.95 | $8.97 | $6.05 | 226,994 |
| 2018-10-01 | $9.07 | $9.13 | $9.06 | $9.10 | $6.13 | 83,142 |
| 2018-09-28 | $9.08 | $9.08 | $9.03 | $9.06 | $6.11 | 123,554 |
| 2018-09-27 | $9.04 | $9.08 | $9.04 | $9.06 | $6.11 | 105,650 |
| 2018-09-26 | $9.10 | $9.14 | $9.04 | $9.07 | $6.11 | 182,517 |
| 2018-09-25 | $9.18 | $9.19 | $9.09 | $9.11 | $6.14 | 106,622 |
| 2018-09-24 | $9.18 | $9.20 | $9.11 | $9.14 | $6.16 | 117,374 |
| 2018-09-21 | $9.18 | $9.20 | $9.15 | $9.17 | $6.18 | 126,893 |
| 2018-09-20 | $9.21 | $9.26 | $9.16 | $9.17 | $6.18 | 161,522 |
| 2018-09-19 | $9.15 | $9.20 | $9.15 | $9.19 | $6.19 | 119,744 |
| 2018-09-18 | $9.13 | $9.15 | $9.10 | $9.15 | $6.17 | 168,142 |
| 2018-09-17 | $9.24 | $9.24 | $9.09 | $9.10 | $6.13 | 153,176 |
| 2018-09-14 | $9.30 | $9.30 | $9.17 | $9.22 | $6.21 | 157,841 |
| 2018-09-13 | $9.39 | $9.40 | $9.34 | $9.37 | $6.27 | 170,800 |
| 2018-09-12 | $9.30 | $9.41 | $9.26 | $9.40 | $6.29 | 159,963 |
| 2018-09-11 | $9.16 | $9.28 | $9.16 | $9.28 | $6.21 | 109,656 |
| 2018-09-10 | $9.16 | $9.19 | $9.13 | $9.18 | $6.14 | 151,353 |
| 2018-09-07 | $9.16 | $9.16 | $9.08 | $9.11 | $6.09 | 144,175 |
| 2018-09-06 | $9.06 | $9.21 | $9.06 | $9.19 | $6.15 | 344,690 |
| 2018-09-05 | $9.09 | $9.11 | $9.02 | $9.08 | $6.07 | 153,146 |
| 2018-09-04 | $9.12 | $9.15 | $9.08 | $9.08 | $6.07 | 148,395 |
| 2018-08-31 | $9.13 | $9.18 | $9.13 | $9.14 | $6.11 | 87,761 |
| 2018-08-30 | $9.18 | $9.19 | $9.14 | $9.17 | $6.13 | 85,570 |
| 2018-08-29 | $9.16 | $9.19 | $9.14 | $9.17 | $6.13 | 168,879 |
| 2018-08-28 | $9.19 | $9.22 | $9.15 | $9.16 | $6.13 | 131,132 |
| 2018-08-27 | $9.14 | $9.19 | $9.08 | $9.18 | $6.14 | 121,567 |
| 2018-08-24 | $9.06 | $9.14 | $9.06 | $9.07 | $6.07 | 122,004 |
| 2018-08-23 | $9.09 | $9.09 | $9.05 | $9.05 | $6.05 | 82,440 |
| 2018-08-22 | $9.09 | $9.11 | $9.06 | $9.09 | $6.08 | 71,292 |
| 2018-08-21 | $9.02 | $9.09 | $9.00 | $9.08 | $6.07 | 133,020 |
| 2018-08-20 | $9.02 | $9.03 | $8.98 | $9.00 | $6.02 | 148,889 |
| 2018-08-17 | $8.92 | $8.99 | $8.91 | $8.99 | $6.01 | 95,693 |
| 2018-08-16 | $8.97 | $9.02 | $8.90 | $8.94 | $5.98 | 155,157 |
| 2018-08-15 | $8.99 | $8.99 | $8.88 | $8.93 | $5.97 | 132,705 |
| 2018-08-14 | $9.04 | $9.06 | $8.99 | $9.00 | $6.02 | 110,277 |
| 2018-08-13 | $9.05 | $9.08 | $9.02 | $9.03 | $6.04 | 158,894 |
| 2018-08-10 | $9.08 | $9.14 | $9.02 | $9.05 | $6.05 | 157,158 |
| 2018-08-09 | $9.15 | $9.19 | $9.13 | $9.17 | $6.09 | 205,764 |
| 2018-08-08 | $9.17 | $9.18 | $9.14 | $9.15 | $6.07 | 110,900 |
| 2018-08-07 | $9.12 | $9.17 | $9.12 | $9.16 | $6.08 | 143,855 |
| 2018-08-06 | $9.12 | $9.12 | $9.10 | $9.11 | $6.05 | 153,809 |
| 2018-08-03 | $9.11 | $9.13 | $9.08 | $9.10 | $6.04 | 121,712 |
| 2018-08-02 | $9.05 | $9.11 | $9.05 | $9.11 | $6.05 | 112,667 |
| 2018-08-01 | $9.06 | $9.12 | $9.05 | $9.06 | $6.01 | 99,098 |
| 2018-07-31 | $9.09 | $9.10 | $9.03 | $9.06 | $6.01 | 183,551 |
| 2018-07-30 | $9.15 | $9.19 | $9.03 | $9.05 | $6.01 | 216,911 |
| 2018-07-27 | $9.16 | $9.25 | $9.12 | $9.13 | $6.06 | 122,887 |
| 2018-07-26 | $9.11 | $9.17 | $9.10 | $9.16 | $6.08 | 117,517 |
| 2018-07-25 | $9.13 | $9.18 | $9.08 | $9.13 | $6.06 | 110,085 |
| 2018-07-24 | $9.17 | $9.17 | $9.12 | $9.14 | $6.07 | 164,291 |
| 2018-07-23 | $9.11 | $9.11 | $9.05 | $9.09 | $6.03 | 107,404 |
| 2018-07-20 | $9.09 | $9.11 | $9.02 | $9.07 | $6.02 | 137,468 |
| 2018-07-19 | $9.05 | $9.05 | $8.98 | $9.03 | $5.99 | 93,086 |
| 2018-07-18 | $9.01 | $9.03 | $8.98 | $9.00 | $5.97 | 225,679 |
| 2018-07-17 | $8.96 | $9.00 | $8.95 | $9.00 | $5.97 | 203,021 |
| 2018-07-16 | $8.98 | $8.98 | $8.91 | $8.97 | $5.95 | 129,650 |
| 2018-07-13 | $8.97 | $8.99 | $8.94 | $8.95 | $5.94 | 129,972 |
| 2018-07-12 | $9.00 | $9.01 | $8.94 | $8.94 | $5.93 | 131,379 |
| 2018-07-11 | $9.09 | $9.12 | $9.03 | $9.06 | $5.97 | 164,856 |
| 2018-07-10 | $9.08 | $9.13 | $9.06 | $9.12 | $6.01 | 159,184 |
| 2018-07-09 | $9.04 | $9.08 | $8.99 | $9.05 | $5.96 | 109,726 |
| 2018-07-06 | $8.96 | $9.07 | $8.95 | $8.99 | $5.92 | 201,289 |
| 2018-07-05 | $9.04 | $9.06 | $8.99 | $9.01 | $5.93 | 132,916 |
| 2018-07-03 | $9.06 | $9.06 | $8.98 | $8.98 | $5.91 | 62,980 |
| 2018-07-02 | $8.98 | $8.99 | $8.93 | $8.99 | $5.92 | 89,315 |
| 2018-06-29 | $8.97 | $9.04 | $8.97 | $9.00 | $5.93 | 89,920 |
| 2018-06-28 | $8.91 | $8.94 | $8.89 | $8.94 | $5.89 | 152,455 |
| 2018-06-27 | $9.02 | $9.06 | $8.89 | $8.89 | $5.86 | 185,003 |
| 2018-06-26 | $8.97 | $9.04 | $8.97 | $9.02 | $5.94 | 167,573 |
| 2018-06-25 | $9.10 | $9.11 | $8.94 | $8.97 | $5.91 | 196,062 |
| 2018-06-22 | $9.20 | $9.20 | $9.12 | $9.13 | $6.01 | 142,421 |
| 2018-06-21 | $9.22 | $9.22 | $9.12 | $9.12 | $6.01 | 118,183 |
| 2018-06-20 | $9.18 | $9.22 | $9.17 | $9.19 | $6.05 | 122,919 |
| 2018-06-19 | $9.14 | $9.17 | $9.11 | $9.17 | $6.04 | 96,546 |
| 2018-06-18 | $9.17 | $9.20 | $9.14 | $9.18 | $6.05 | 128,544 |
| 2018-06-15 | $9.21 | $9.23 | $9.18 | $9.21 | $6.07 | 114,490 |
| 2018-06-14 | $9.25 | $9.25 | $9.20 | $9.21 | $6.07 | 109,267 |
| 2018-06-13 | $9.24 | $9.25 | $9.20 | $9.20 | $6.06 | 119,029 |
| 2018-06-12 | $9.16 | $9.22 | $9.16 | $9.20 | $6.06 | 133,161 |
| 2018-06-11 | $9.17 | $9.18 | $9.12 | $9.18 | $6.05 | 151,633 |
| 2018-06-08 | $9.15 | $9.21 | $9.14 | $9.21 | $6.02 | 174,648 |
| 2018-06-07 | $9.19 | $9.19 | $9.13 | $9.16 | $5.99 | 144,598 |
| 2018-06-06 | $9.10 | $9.18 | $9.09 | $9.17 | $5.99 | 157,690 |
| 2018-06-05 | $9.01 | $9.12 | $8.98 | $9.08 | $5.94 | 106,165 |
| 2018-06-04 | $9.16 | $9.16 | $9.08 | $9.09 | $5.94 | 184,117 |
| 2018-06-01 | $9.06 | $9.12 | $9.04 | $9.12 | $5.96 | 156,063 |
| 2018-05-31 | $9.10 | $9.10 | $8.98 | $9.03 | $5.90 | 169,394 |
| 2018-05-30 | $9.05 | $9.10 | $9.05 | $9.08 | $5.94 | 124,022 |
| 2018-05-29 | $9.06 | $9.06 | $8.97 | $9.00 | $5.88 | 213,073 |
| 2018-05-25 | $9.13 | $9.13 | $9.06 | $9.10 | $5.95 | 166,806 |
| 2018-05-24 | $9.09 | $9.12 | $9.04 | $9.12 | $5.96 | 146,805 |
| 2018-05-23 | $9.11 | $9.12 | $9.04 | $9.10 | $5.95 | 389,490 |
| 2018-05-22 | $9.12 | $9.19 | $9.10 | $9.16 | $5.99 | 146,568 |
| 2018-05-21 | $9.21 | $9.30 | $9.09 | $9.12 | $5.96 | 494,530 |
| 2018-05-18 | $9.10 | $9.17 | $9.08 | $9.16 | $5.99 | 140,558 |
| 2018-05-17 | $9.24 | $9.27 | $9.09 | $9.13 | $5.97 | 470,028 |
| 2018-05-16 | $9.19 | $9.24 | $9.18 | $9.22 | $6.03 | 111,150 |
| 2018-05-15 | $9.19 | $9.20 | $9.15 | $9.20 | $6.01 | 104,788 |
| 2018-05-14 | $9.36 | $9.36 | $9.21 | $9.23 | $6.03 | 201,010 |
| 2018-05-11 | $9.38 | $9.38 | $9.25 | $9.35 | $6.11 | 115,546 |
| 2018-05-10 | $9.36 | $9.47 | $9.34 | $9.41 | $6.11 | 91,110 |
| 2018-05-09 | $9.29 | $9.33 | $9.26 | $9.29 | $6.03 | 83,463 |
| 2018-05-08 | $9.31 | $9.34 | $9.29 | $9.31 | $6.04 | 158,374 |
| 2018-05-07 | $9.29 | $9.38 | $9.29 | $9.30 | $6.03 | 141,708 |
| 2018-05-04 | $9.25 | $9.30 | $9.22 | $9.30 | $6.03 | 114,939 |
| 2018-05-03 | $9.23 | $9.27 | $9.17 | $9.27 | $6.01 | 93,518 |
| 2018-05-02 | $9.25 | $9.27 | $9.20 | $9.22 | $5.98 | 128,700 |
| 2018-05-01 | $9.25 | $9.26 | $9.17 | $9.24 | $5.99 | 115,109 |
| 2018-04-30 | $9.23 | $9.30 | $9.18 | $9.18 | $5.96 | 106,153 |
| 2018-04-27 | $9.24 | $9.24 | $9.20 | $9.23 | $5.99 | 80,964 |
| 2018-04-26 | $9.23 | $9.25 | $9.20 | $9.22 | $5.98 | 173,660 |
| 2018-04-25 | $9.20 | $9.24 | $9.16 | $9.20 | $5.97 | 147,797 |
| 2018-04-24 | $9.26 | $9.30 | $9.19 | $9.21 | $5.98 | 134,230 |
| 2018-04-23 | $9.27 | $9.29 | $9.22 | $9.25 | $6.00 | 174,053 |
| 2018-04-20 | $9.27 | $9.34 | $9.17 | $9.22 | $5.98 | 183,985 |
| 2018-04-19 | $9.19 | $9.21 | $9.14 | $9.20 | $5.97 | 125,118 |
| 2018-04-18 | $9.25 | $9.28 | $9.14 | $9.16 | $5.94 | 211,902 |
| 2018-04-17 | $9.12 | $9.25 | $9.10 | $9.19 | $5.96 | 148,281 |
| 2018-04-16 | $9.12 | $9.14 | $9.06 | $9.07 | $5.88 | 114,253 |
| 2018-04-13 | $9.09 | $9.10 | $9.05 | $9.07 | $5.88 | 73,473 |
| 2018-04-12 | $9.18 | $9.18 | $9.05 | $9.05 | $5.87 | 155,685 |
| 2018-04-11 | $9.10 | $9.26 | $9.10 | $9.25 | $5.96 | 168,571 |
| 2018-04-10 | $9.13 | $9.17 | $9.02 | $9.09 | $5.85 | 152,840 |
| 2018-04-09 | $9.29 | $9.29 | $8.95 | $8.98 | $5.78 | 234,049 |
| 2018-04-06 | $9.11 | $9.27 | $9.09 | $9.22 | $5.94 | 251,102 |
| 2018-04-05 | $9.11 | $9.11 | $8.96 | $9.07 | $5.84 | 134,383 |
| 2018-04-04 | $8.86 | $8.99 | $8.85 | $8.98 | $5.78 | 140,437 |
| 2018-04-03 | $8.90 | $8.97 | $8.85 | $8.97 | $5.78 | 133,609 |
| 2018-04-02 | $9.01 | $9.10 | $8.80 | $8.86 | $5.70 | 154,424 |
| 2018-03-29 | $8.99 | $9.00 | $8.93 | $8.99 | $5.79 | 145,452 |
| 2018-03-28 | $8.98 | $9.01 | $8.90 | $8.92 | $5.74 | 96,603 |
| 2018-03-27 | $9.08 | $9.16 | $8.93 | $8.98 | $5.78 | 137,404 |
| 2018-03-26 | $8.98 | $9.06 | $8.92 | $9.01 | $5.80 | 217,856 |
| 2018-03-23 | $9.06 | $9.21 | $8.83 | $8.85 | $5.70 | 224,766 |
| 2018-03-22 | $9.22 | $9.22 | $8.99 | $9.02 | $5.81 | 143,001 |
| 2018-03-21 | $9.25 | $9.27 | $9.20 | $9.22 | $5.94 | 128,185 |
| 2018-03-20 | $9.28 | $9.28 | $9.20 | $9.22 | $5.94 | 208,828 |
| 2018-03-19 | $9.24 | $9.24 | $9.16 | $9.23 | $5.94 | 187,374 |
| 2018-03-16 | $9.23 | $9.25 | $9.17 | $9.24 | $5.95 | 140,770 |
| 2018-03-15 | $9.23 | $9.26 | $9.17 | $9.22 | $5.94 | 129,693 |
| 2018-03-14 | $9.21 | $9.21 | $9.14 | $9.17 | $5.90 | 148,566 |
| 2018-03-13 | $9.28 | $9.28 | $9.17 | $9.17 | $5.90 | 161,337 |
| 2018-03-12 | $9.31 | $9.32 | $9.21 | $9.22 | $5.94 | 223,740 |
| 2018-03-09 | $9.31 | $9.32 | $9.21 | $9.28 | $5.97 | 145,785 |
| 2018-03-08 | $9.27 | $9.30 | $9.22 | $9.27 | $5.92 | 161,741 |
| 2018-03-07 | $9.14 | $9.19 | $9.09 | $9.19 | $5.87 | 101,871 |
| 2018-03-06 | $9.22 | $9.22 | $9.07 | $9.18 | $5.87 | 149,659 |
| 2018-03-05 | $9.01 | $9.15 | $8.95 | $9.15 | $5.85 | 208,740 |
| 2018-03-02 | $8.98 | $9.12 | $8.90 | $9.04 | $5.78 | 271,468 |
| 2018-03-01 | $9.15 | $9.15 | $8.93 | $9.01 | $5.76 | 224,532 |
| 2018-02-28 | $9.32 | $9.32 | $9.12 | $9.13 | $5.83 | 201,421 |
| 2018-02-27 | $9.39 | $9.42 | $9.24 | $9.25 | $5.91 | 155,688 |
| 2018-02-26 | $9.33 | $9.40 | $9.29 | $9.33 | $5.96 | 142,102 |
| 2018-02-23 | $9.29 | $9.34 | $9.21 | $9.32 | $5.96 | 168,398 |
| 2018-02-22 | $9.25 | $9.28 | $9.19 | $9.25 | $5.91 | 148,609 |
| 2018-02-21 | $9.19 | $9.30 | $9.18 | $9.20 | $5.88 | 206,024 |
| 2018-02-20 | $9.30 | $9.32 | $9.17 | $9.20 | $5.88 | 172,435 |
| 2018-02-16 | $9.24 | $9.32 | $9.24 | $9.29 | $5.94 | 93,307 |
| 2018-02-15 | $9.10 | $9.29 | $9.10 | $9.28 | $5.93 | 187,689 |
| 2018-02-14 | $8.95 | $9.12 | $8.92 | $9.07 | $5.80 | 125,351 |
| 2018-02-13 | $8.87 | $9.00 | $8.87 | $8.98 | $5.74 | 153,117 |
| 2018-02-12 | $8.74 | $8.96 | $8.74 | $8.90 | $5.69 | 232,977 |
| 2018-02-09 | $8.95 | $8.95 | $8.57 | $8.82 | $5.64 | 306,319 |
| 2018-02-08 | $9.24 | $9.24 | $8.86 | $8.87 | $5.62 | 316,345 |
| 2018-02-07 | $9.10 | $9.24 | $9.10 | $9.19 | $5.83 | 247,911 |
| 2018-02-06 | $8.72 | $9.09 | $8.70 | $9.08 | $5.76 | 437,003 |
| 2018-02-05 | $9.30 | $9.30 | $8.70 | $8.76 | $5.55 | 526,918 |
| 2018-02-02 | $9.50 | $9.52 | $9.29 | $9.30 | $5.90 | 254,780 |
| 2018-02-01 | $9.66 | $9.71 | $9.52 | $9.54 | $6.05 | 172,068 |
| 2018-01-31 | $9.63 | $9.64 | $9.56 | $9.63 | $6.11 | 238,989 |
| 2018-01-30 | $9.74 | $9.74 | $9.57 | $9.58 | $6.07 | 243,943 |
| 2018-01-29 | $9.81 | $9.82 | $9.74 | $9.78 | $6.20 | 189,464 |
| 2018-01-26 | $9.80 | $9.83 | $9.75 | $9.82 | $6.23 | 191,423 |
| 2018-01-25 | $9.82 | $9.82 | $9.71 | $9.75 | $6.18 | 184,905 |
| 2018-01-24 | $9.87 | $9.87 | $9.75 | $9.79 | $6.21 | 306,060 |
| 2018-01-23 | $9.67 | $9.84 | $9.64 | $9.81 | $6.22 | 399,441 |
| 2018-01-22 | $9.56 | $9.65 | $9.51 | $9.63 | $6.11 | 223,652 |
| 2018-01-19 | $9.40 | $9.55 | $9.40 | $9.55 | $6.05 | 147,345 |
| 2018-01-18 | $9.42 | $9.44 | $9.35 | $9.43 | $5.98 | 193,171 |
| 2018-01-17 | $9.47 | $9.47 | $9.39 | $9.41 | $5.97 | 219,343 |
| 2018-01-16 | $9.50 | $9.55 | $9.39 | $9.41 | $5.97 | 273,696 |
| 2018-01-12 | $9.49 | $9.50 | $9.42 | $9.44 | $5.98 | 255,372 |
| 2018-01-11 | $9.44 | $9.49 | $9.41 | $9.44 | $5.98 | 199,647 |
| 2018-01-10 | $9.37 | $9.43 | $9.35 | $9.40 | $5.96 | 160,850 |
| 2018-01-09 | $9.42 | $9.45 | $9.34 | $9.35 | $5.93 | 222,950 |
| 2018-01-08 | $9.40 | $9.43 | $9.36 | $9.39 | $5.95 | 184,009 |
| 2018-01-05 | $9.33 | $9.43 | $9.31 | $9.40 | $5.96 | 213,902 |
| 2018-01-04 | $9.25 | $9.32 | $9.22 | $9.30 | $5.90 | 194,143 |
| 2018-01-03 | $9.15 | $9.24 | $9.10 | $9.24 | $5.86 | 290,596 |
| 2018-01-02 | $9.14 | $9.15 | $9.09 | $9.15 | $5.80 | 228,992 |
| 2017-12-29 | $9.07 | $9.15 | $9.07 | $9.08 | $5.76 | 139,048 |
| 2017-12-28 | $9.18 | $9.18 | $9.07 | $9.09 | $5.76 | 192,577 |
| 2017-12-27 | $9.18 | $9.22 | $9.16 | $9.22 | $5.80 | 164,431 |
| 2017-12-26 | $9.12 | $9.25 | $9.08 | $9.17 | $5.77 | 165,557 |
| 2017-12-22 | $9.20 | $9.25 | $9.17 | $9.25 | $5.82 | 192,691 |
| 2017-12-21 | $9.11 | $9.18 | $9.10 | $9.18 | $5.78 | 209,453 |
| 2017-12-20 | $9.12 | $9.13 | $9.08 | $9.09 | $5.72 | 165,447 |
| 2017-12-19 | $9.10 | $9.10 | $9.05 | $9.08 | $5.71 | 142,571 |
| 2017-12-18 | $9.03 | $9.12 | $9.02 | $9.08 | $5.71 | 229,927 |
| 2017-12-15 | $9.06 | $9.06 | $8.94 | $8.98 | $5.65 | 379,660 |
| 2017-12-14 | $9.06 | $9.06 | $8.97 | $8.98 | $5.65 | 177,509 |
| 2017-12-13 | $9.07 | $9.07 | $8.99 | $9.01 | $5.67 | 205,762 |
| 2017-12-12 | $9.05 | $9.07 | $8.99 | $9.00 | $5.66 | 144,982 |
| 2017-12-11 | $8.98 | $9.05 | $8.94 | $9.03 | $5.68 | 149,178 |
| 2017-12-08 | $9.12 | $9.12 | $9.01 | $9.02 | $5.63 | 216,835 |
| 2017-12-07 | $9.08 | $9.08 | $9.02 | $9.06 | $5.66 | 183,702 |
| 2017-12-06 | $9.11 | $9.11 | $9.00 | $9.02 | $5.63 | 235,440 |
| 2017-12-05 | $9.16 | $9.16 | $9.07 | $9.08 | $5.67 | 163,289 |
| 2017-12-04 | $9.18 | $9.19 | $9.09 | $9.09 | $5.67 | 126,394 |
| 2017-12-01 | $9.17 | $9.17 | $9.05 | $9.11 | $5.69 | 128,719 |
| 2017-11-30 | $9.15 | $9.18 | $9.11 | $9.12 | $5.69 | 167,387 |
| 2017-11-29 | $9.14 | $9.14 | $9.06 | $9.11 | $5.69 | 99,423 |
| 2017-11-28 | $9.11 | $9.13 | $9.08 | $9.11 | $5.69 | 130,453 |
| 2017-11-27 | $9.17 | $9.20 | $9.09 | $9.10 | $5.68 | 178,319 |
| 2017-11-24 | $9.18 | $9.19 | $9.14 | $9.19 | $5.74 | 57,097 |
| 2017-11-22 | $9.14 | $9.14 | $9.07 | $9.14 | $5.71 | 101,612 |
| 2017-11-21 | $9.01 | $9.09 | $8.97 | $9.08 | $5.67 | 125,872 |
| 2017-11-20 | $8.90 | $8.98 | $8.90 | $8.97 | $5.60 | 129,401 |
| 2017-11-17 | $9.01 | $9.01 | $8.89 | $8.90 | $5.56 | 251,598 |
| 2017-11-16 | $8.87 | $9.00 | $8.83 | $9.00 | $5.62 | 221,258 |
| 2017-11-15 | $8.87 | $8.94 | $8.73 | $8.82 | $5.51 | 326,246 |
| 2017-11-14 | $9.00 | $9.00 | $8.88 | $8.88 | $5.54 | 262,549 |
| 2017-11-13 | $9.13 | $9.14 | $9.01 | $9.02 | $5.63 | 225,075 |
| 2017-11-10 | $9.12 | $9.14 | $9.08 | $9.10 | $5.68 | 186,686 |
| 2017-11-09 | $9.19 | $9.24 | $9.08 | $9.13 | $5.70 | 192,021 |
| 2017-11-08 | $9.26 | $9.28 | $9.24 | $9.28 | $5.75 | 112,582 |
| 2017-11-07 | $9.27 | $9.30 | $9.22 | $9.27 | $5.74 | 190,504 |
| 2017-11-06 | $9.32 | $9.35 | $9.19 | $9.23 | $5.72 | 197,493 |
| 2017-11-03 | $9.15 | $9.35 | $9.12 | $9.31 | $5.76 | 563,848 |
| 2017-11-02 | $9.13 | $9.17 | $9.12 | $9.12 | $5.65 | 178,178 |
| 2017-11-01 | $9.17 | $9.18 | $9.14 | $9.15 | $5.67 | 164,533 |
| 2017-10-31 | $9.06 | $9.17 | $9.03 | $9.13 | $5.66 | 441,743 |
| 2017-10-30 | $9.04 | $9.05 | $9.00 | $9.04 | $5.60 | 110,789 |
| 2017-10-27 | $9.00 | $9.04 | $8.96 | $9.01 | $5.58 | 167,177 |
| 2017-10-26 | $9.10 | $9.10 | $8.96 | $8.97 | $5.56 | 204,121 |
| 2017-10-25 | $9.13 | $9.13 | $8.96 | $9.06 | $5.61 | 257,067 |
| 2017-10-24 | $9.09 | $9.14 | $9.06 | $9.13 | $5.66 | 126,604 |
| 2017-10-23 | $9.12 | $9.15 | $9.04 | $9.07 | $5.62 | 156,347 |
| 2017-10-20 | $9.15 | $9.16 | $9.10 | $9.11 | $5.64 | 190,482 |
| 2017-10-19 | $9.09 | $9.14 | $9.05 | $9.12 | $5.65 | 134,250 |
| 2017-10-18 | $9.20 | $9.20 | $9.06 | $9.08 | $5.62 | 257,304 |
| 2017-10-17 | $9.12 | $9.21 | $9.10 | $9.17 | $5.68 | 189,684 |
| 2017-10-16 | $9.22 | $9.22 | $9.12 | $9.13 | $5.66 | 146,261 |
| 2017-10-13 | $9.16 | $9.20 | $9.11 | $9.16 | $5.67 | 194,377 |
| 2017-10-12 | $9.07 | $9.14 | $9.00 | $9.10 | $5.64 | 188,500 |
| 2017-10-11 | $9.11 | $9.13 | $9.01 | $9.05 | $5.61 | 248,144 |
| 2017-10-10 | $9.19 | $9.19 | $9.04 | $9.09 | $5.63 | 237,836 |
| 2017-10-09 | $9.18 | $9.20 | $9.13 | $9.16 | $5.63 | 130,721 |
| 2017-10-06 | $9.18 | $9.20 | $9.12 | $9.16 | $5.63 | 165,580 |
| 2017-10-05 | $9.14 | $9.20 | $9.07 | $9.18 | $5.64 | 216,025 |
| 2017-10-04 | $9.11 | $9.12 | $9.05 | $9.07 | $5.58 | 116,885 |
| 2017-10-03 | $9.08 | $9.10 | $9.03 | $9.05 | $5.56 | 246,800 |
| 2017-10-02 | $9.05 | $9.10 | $9.00 | $9.03 | $5.55 | 295,137 |
| 2017-09-29 | $9.03 | $9.08 | $9.01 | $9.04 | $5.56 | 213,046 |
| 2017-09-28 | $9.00 | $9.04 | $8.96 | $8.97 | $5.51 | 149,529 |
| 2017-09-27 | $8.98 | $9.00 | $8.95 | $8.97 | $5.51 | 129,982 |
| 2017-09-26 | $8.99 | $8.99 | $8.92 | $8.97 | $5.51 | 154,635 |
| 2017-09-25 | $8.92 | $8.97 | $8.92 | $8.96 | $5.51 | 173,828 |
| 2017-09-22 | $8.93 | $8.98 | $8.90 | $8.94 | $5.50 | 217,198 |
| 2017-09-21 | $8.90 | $8.90 | $8.86 | $8.90 | $5.47 | 132,320 |
| 2017-09-20 | $9.00 | $9.02 | $8.85 | $8.90 | $5.47 | 248,761 |
| 2017-09-19 | $8.95 | $8.99 | $8.92 | $8.98 | $5.52 | 157,786 |
| 2017-09-18 | $8.91 | $8.96 | $8.88 | $8.89 | $5.47 | 200,015 |
| 2017-09-15 | $8.89 | $8.90 | $8.83 | $8.85 | $5.44 | 211,537 |
| 2017-09-14 | $8.84 | $8.89 | $8.82 | $8.88 | $5.46 | 176,714 |
| 2017-09-13 | $8.85 | $8.90 | $8.83 | $8.85 | $5.44 | 190,742 |
| 2017-09-12 | $8.79 | $8.85 | $8.79 | $8.85 | $5.44 | 155,480 |
| 2017-09-11 | $8.80 | $8.82 | $8.77 | $8.79 | $5.40 | 151,102 |
| 2017-09-08 | $8.84 | $8.87 | $8.78 | $8.80 | $5.37 | 191,466 |
| 2017-09-07 | $8.83 | $8.86 | $8.80 | $8.84 | $5.39 | 148,369 |
| 2017-09-06 | $8.79 | $8.82 | $8.75 | $8.79 | $5.36 | 209,103 |
| 2017-09-05 | $8.85 | $8.85 | $8.73 | $8.74 | $5.33 | 215,419 |
| 2017-09-01 | $8.78 | $8.89 | $8.72 | $8.89 | $5.42 | 146,891 |
| 2017-08-31 | $8.82 | $8.84 | $8.77 | $8.79 | $5.36 | 186,975 |
| 2017-08-30 | $8.77 | $8.80 | $8.72 | $8.80 | $5.37 | 173,656 |
| 2017-08-29 | $8.74 | $8.75 | $8.68 | $8.73 | $5.32 | 162,835 |
| 2017-08-28 | $8.78 | $8.79 | $8.70 | $8.78 | $5.36 | 194,182 |
| 2017-08-25 | $8.67 | $8.78 | $8.62 | $8.74 | $5.33 | 309,946 |
| 2017-08-24 | $8.64 | $8.66 | $8.59 | $8.64 | $5.27 | 147,519 |
| 2017-08-23 | $8.64 | $8.65 | $8.58 | $8.60 | $5.25 | 194,426 |
| 2017-08-22 | $8.58 | $8.63 | $8.54 | $8.62 | $5.26 | 132,426 |
| 2017-08-21 | $8.52 | $8.57 | $8.52 | $8.54 | $5.21 | 109,716 |
| 2017-08-18 | $8.55 | $8.60 | $8.50 | $8.54 | $5.21 | 267,185 |
| 2017-08-17 | $8.61 | $8.64 | $8.52 | $8.53 | $5.20 | 258,137 |
| 2017-08-16 | $8.63 | $8.71 | $8.60 | $8.61 | $5.25 | 367,604 |
| 2017-08-15 | $8.72 | $8.72 | $8.57 | $8.61 | $5.25 | 230,728 |
| 2017-08-14 | $8.65 | $8.71 | $8.58 | $8.64 | $5.27 | 250,441 |
| 2017-08-11 | $8.37 | $8.61 | $8.32 | $8.59 | $5.24 | 449,225 |
| 2017-08-10 | $8.73 | $8.75 | $8.44 | $8.46 | $5.16 | 514,919 |
| 2017-08-09 | $8.91 | $8.96 | $8.59 | $8.68 | $5.29 | 549,248 |
| 2017-08-08 | $8.94 | $8.95 | $8.87 | $8.91 | $5.43 | 274,336 |
| 2017-08-07 | $9.03 | $9.10 | $8.86 | $9.10 | $5.51 | 440,225 |
| 2017-08-04 | $9.04 | $9.08 | $8.95 | $8.99 | $5.44 | 314,186 |
| 2017-08-03 | $8.98 | $9.12 | $8.93 | $9.03 | $5.46 | 279,306 |
| 2017-08-02 | $8.95 | $8.96 | $8.88 | $8.93 | $5.40 | 243,755 |
| 2017-08-01 | $8.92 | $8.95 | $8.89 | $8.90 | $5.39 | 226,759 |
| 2017-07-31 | $8.93 | $8.93 | $8.88 | $8.92 | $5.40 | 247,500 |
| 2017-07-28 | $8.79 | $8.90 | $8.78 | $8.90 | $5.39 | 212,339 |
| 2017-07-27 | $8.84 | $8.88 | $8.78 | $8.80 | $5.33 | 334,333 |
| 2017-07-26 | $8.78 | $8.84 | $8.75 | $8.79 | $5.32 | 309,596 |
| 2017-07-25 | $8.74 | $8.81 | $8.74 | $8.77 | $5.31 | 304,676 |
| 2017-07-24 | $8.79 | $8.80 | $8.74 | $8.75 | $5.30 | 236,576 |
| 2017-07-21 | $8.75 | $8.78 | $8.74 | $8.78 | $5.31 | 166,770 |
| 2017-07-20 | $8.80 | $8.80 | $8.72 | $8.74 | $5.29 | 303,165 |
| 2017-07-19 | $8.70 | $8.76 | $8.69 | $8.73 | $5.28 | 202,258 |
| 2017-07-18 | $8.70 | $8.70 | $8.65 | $8.69 | $5.26 | 156,368 |
| 2017-07-17 | $8.69 | $8.70 | $8.65 | $8.67 | $5.25 | 231,773 |
| 2017-07-14 | $8.65 | $8.69 | $8.62 | $8.68 | $5.25 | 164,904 |
| 2017-07-13 | $8.57 | $8.62 | $8.55 | $8.61 | $5.21 | 261,696 |
| 2017-07-12 | $8.50 | $8.58 | $8.49 | $8.56 | $5.18 | 253,476 |
| 2017-07-11 | $8.48 | $8.50 | $8.43 | $8.47 | $5.13 | 154,441 |
| 2017-07-10 | $8.50 | $8.55 | $8.46 | $8.48 | $5.13 | 197,856 |
| 2017-07-07 | $8.53 | $8.53 | $8.41 | $8.48 | $5.13 | 303,779 |
| 2017-07-06 | $8.49 | $8.58 | $8.47 | $8.51 | $5.11 | 303,808 |
| 2017-07-05 | $8.57 | $8.59 | $8.47 | $8.54 | $5.13 | 378,719 |
| 2017-07-03 | $8.60 | $8.60 | $8.55 | $8.59 | $5.16 | 175,823 |
| 2017-06-30 | $8.47 | $8.55 | $8.45 | $8.53 | $5.12 | 283,837 |
| 2017-06-29 | $8.50 | $8.54 | $8.40 | $8.45 | $5.07 | 225,095 |
| 2017-06-28 | $8.48 | $8.51 | $8.43 | $8.50 | $5.10 | 238,311 |
| 2017-06-27 | $8.51 | $8.53 | $8.43 | $8.45 | $5.07 | 240,750 |
| 2017-06-26 | $8.45 | $8.51 | $8.45 | $8.46 | $5.08 | 182,137 |
| 2017-06-23 | $8.45 | $8.50 | $8.40 | $8.46 | $5.08 | 192,899 |
| 2017-06-22 | $8.47 | $8.50 | $8.39 | $8.40 | $5.04 | 300,119 |
| 2017-06-21 | $8.48 | $8.52 | $8.43 | $8.44 | $5.07 | 189,286 |
| 2017-06-20 | $8.56 | $8.57 | $8.45 | $8.46 | $5.08 | 188,063 |
| 2017-06-19 | $8.52 | $8.56 | $8.49 | $8.54 | $5.13 | 209,859 |
| 2017-06-16 | $8.42 | $8.49 | $8.40 | $8.46 | $5.08 | 199,389 |
| 2017-06-15 | $8.45 | $8.46 | $8.38 | $8.40 | $5.04 | 227,797 |
| 2017-06-14 | $8.46 | $8.51 | $8.43 | $8.44 | $5.07 | 284,919 |
| 2017-06-13 | $8.42 | $8.48 | $8.38 | $8.42 | $5.05 | 206,117 |
| 2017-06-12 | $8.33 | $8.40 | $8.28 | $8.39 | $5.04 | 312,709 |
| 2017-06-09 | $8.47 | $8.47 | $8.37 | $8.37 | $5.02 | 210,997 |
| 2017-06-08 | $8.56 | $8.60 | $8.39 | $8.42 | $5.05 | 372,447 |
| 2017-06-07 | $8.47 | $8.57 | $8.46 | $8.56 | $5.10 | 234,017 |
| 2017-06-06 | $8.46 | $8.50 | $8.46 | $8.48 | $5.05 | 133,704 |
| 2017-06-05 | $8.44 | $8.50 | $8.43 | $8.49 | $5.05 | 148,250 |
| 2017-06-02 | $8.42 | $8.49 | $8.42 | $8.47 | $5.04 | 196,556 |
| 2017-06-01 | $8.42 | $8.46 | $8.41 | $8.43 | $5.02 | 213,006 |
| 2017-05-31 | $8.47 | $8.47 | $8.39 | $8.41 | $5.01 | 234,645 |
| 2017-05-30 | $8.38 | $8.44 | $8.37 | $8.42 | $5.01 | 187,581 |
| 2017-05-26 | $8.43 | $8.44 | $8.34 | $8.40 | $5.00 | 430,311 |
| 2017-05-25 | $8.42 | $8.49 | $8.42 | $8.47 | $5.04 | 242,316 |
| 2017-05-24 | $8.38 | $8.43 | $8.37 | $8.41 | $5.01 | 177,578 |
| 2017-05-23 | $8.33 | $8.43 | $8.29 | $8.39 | $4.99 | 381,423 |
| 2017-05-22 | $8.27 | $8.36 | $8.27 | $8.33 | $4.96 | 213,087 |
| 2017-05-19 | $8.21 | $8.30 | $8.21 | $8.26 | $4.92 | 288,856 |
| 2017-05-18 | $8.20 | $8.23 | $8.11 | $8.20 | $4.88 | 414,506 |
| 2017-05-17 | $8.34 | $8.34 | $8.13 | $8.17 | $4.86 | 454,110 |
| 2017-05-16 | $8.30 | $8.39 | $8.28 | $8.37 | $4.98 | 453,292 |
| 2017-05-15 | $8.29 | $8.31 | $8.19 | $8.30 | $4.94 | 302,219 |
| 2017-05-12 | $8.25 | $8.27 | $8.16 | $8.26 | $4.92 | 340,229 |
| 2017-05-11 | $8.22 | $8.28 | $8.18 | $8.25 | $4.91 | 478,222 |
| 2017-05-10 | $8.22 | $8.27 | $8.20 | $8.24 | $4.91 | 298,724 |
| 2017-05-09 | $8.15 | $8.22 | $8.13 | $8.22 | $4.89 | 240,236 |
| 2017-05-08 | $8.14 | $8.16 | $8.03 | $8.14 | $4.85 | 393,972 |
| 2017-05-05 | $8.11 | $8.21 | $8.11 | $8.19 | $4.83 | 229,674 |
| 2017-05-04 | $8.17 | $8.19 | $8.08 | $8.13 | $4.80 | 612,683 |
| 2017-05-03 | $8.19 | $8.21 | $8.15 | $8.17 | $4.82 | 449,442 |
| 2017-05-02 | $8.24 | $8.25 | $8.14 | $8.17 | $4.82 | 508,354 |
| 2017-05-01 | $8.28 | $8.42 | $8.16 | $8.20 | $4.84 | 674,417 |
| 2017-04-28 | $8.28 | $8.32 | $8.20 | $8.23 | $4.86 | 258,310 |
| 2017-04-27 | $8.26 | $8.29 | $8.24 | $8.28 | $4.89 | 236,484 |
| 2017-04-26 | $8.19 | $8.29 | $8.19 | $8.25 | $4.87 | 361,350 |
| 2017-04-25 | $8.12 | $8.23 | $8.08 | $8.21 | $4.85 | 410,161 |
| 2017-04-24 | $8.02 | $8.13 | $8.00 | $8.11 | $4.79 | 513,297 |
| 2017-04-21 | $8.01 | $8.04 | $7.94 | $7.95 | $4.69 | 208,865 |
| 2017-04-20 | $7.97 | $8.01 | $7.95 | $8.00 | $4.72 | 267,016 |
| 2017-04-19 | $8.00 | $8.00 | $7.92 | $7.93 | $4.68 | 356,548 |
| 2017-04-18 | $7.96 | $8.04 | $7.93 | $8.01 | $4.73 | 389,562 |
| 2017-04-17 | $7.94 | $7.98 | $7.92 | $7.97 | $4.70 | 237,081 |
| 2017-04-13 | $7.93 | $7.96 | $7.90 | $7.91 | $4.67 | 274,007 |
| 2017-04-12 | $7.90 | $7.96 | $7.85 | $7.95 | $4.69 | 362,745 |
| 2017-04-11 | $7.92 | $7.93 | $7.86 | $7.90 | $4.66 | 195,500 |
| 2017-04-10 | $7.87 | $7.95 | $7.87 | $7.92 | $4.67 | 228,044 |
| 2017-04-07 | $7.87 | $7.87 | $7.83 | $7.87 | $4.64 | 177,515 |
| 2017-04-06 | $7.92 | $7.96 | $7.90 | $7.92 | $4.63 | 328,120 |
| 2017-04-05 | $7.87 | $7.93 | $7.85 | $7.90 | $4.62 | 294,576 |
| 2017-04-04 | $7.81 | $7.88 | $7.79 | $7.86 | $4.60 | 416,163 |
| 2017-04-03 | $7.81 | $7.83 | $7.78 | $7.82 | $4.57 | 211,245 |
| 2017-03-31 | $7.78 | $7.83 | $7.78 | $7.80 | $4.56 | 159,248 |
| 2017-03-30 | $7.75 | $7.84 | $7.74 | $7.79 | $4.56 | 400,934 |
| 2017-03-29 | $7.76 | $7.81 | $7.69 | $7.74 | $4.53 | 386,154 |
| 2017-03-28 | $7.74 | $7.81 | $7.69 | $7.79 | $4.56 | 277,247 |
| 2017-03-27 | $7.70 | $7.75 | $7.65 | $7.73 | $4.52 | 267,583 |
| 2017-03-24 | $7.67 | $7.74 | $7.66 | $7.72 | $4.52 | 144,580 |
| 2017-03-23 | $7.65 | $7.72 | $7.64 | $7.70 | $4.50 | 158,249 |
| 2017-03-22 | $7.68 | $7.70 | $7.63 | $7.66 | $4.48 | 194,503 |
| 2017-03-21 | $7.72 | $7.75 | $7.66 | $7.68 | $4.49 | 374,669 |
| 2017-03-20 | $7.73 | $7.74 | $7.68 | $7.70 | $4.50 | 187,874 |
| 2017-03-17 | $7.75 | $7.75 | $7.70 | $7.73 | $4.52 | 178,424 |
| 2017-03-16 | $7.70 | $7.74 | $7.67 | $7.73 | $4.52 | 344,035 |
| 2017-03-15 | $7.63 | $7.70 | $7.62 | $7.69 | $4.50 | 249,651 |
| 2017-03-14 | $7.61 | $7.64 | $7.56 | $7.59 | $4.44 | 258,232 |
| 2017-03-13 | $7.59 | $7.64 | $7.55 | $7.61 | $4.45 | 185,769 |
| 2017-03-10 | $7.63 | $7.64 | $7.55 | $7.59 | $4.44 | 231,765 |
| 2017-03-09 | $7.64 | $7.68 | $7.53 | $7.59 | $4.44 | 502,365 |
| 2017-03-08 | $7.67 | $7.70 | $7.64 | $7.64 | $4.47 | 411,294 |
| 2017-03-07 | $7.72 | $7.77 | $7.70 | $7.74 | $4.49 | 336,580 |
| 2017-03-06 | $7.73 | $7.76 | $7.69 | $7.70 | $4.46 | 358,386 |
| 2017-03-03 | $7.77 | $7.79 | $7.72 | $7.74 | $4.49 | 257,163 |
| 2017-03-02 | $7.78 | $7.82 | $7.75 | $7.75 | $4.49 | 512,758 |
| 2017-03-01 | $7.81 | $7.82 | $7.72 | $7.78 | $4.51 | 462,704 |
| 2017-02-28 | $7.78 | $7.80 | $7.74 | $7.75 | $4.49 | 257,835 |
| 2017-02-27 | $7.74 | $7.81 | $7.70 | $7.77 | $4.50 | 311,375 |
| 2017-02-24 | $7.75 | $7.75 | $7.69 | $7.72 | $4.48 | 222,475 |
| 2017-02-23 | $7.75 | $7.78 | $7.73 | $7.77 | $4.50 | 256,815 |
| 2017-02-22 | $7.70 | $7.74 | $7.66 | $7.73 | $4.48 | 255,716 |
| 2017-02-21 | $7.69 | $7.72 | $7.67 | $7.72 | $4.48 | 332,431 |
| 2017-02-17 | $7.69 | $7.69 | $7.59 | $7.67 | $4.45 | 248,842 |
| 2017-02-16 | $7.68 | $7.71 | $7.66 | $7.69 | $4.46 | 303,195 |
| 2017-02-15 | $7.66 | $7.71 | $7.64 | $7.68 | $4.45 | 469,118 |
| 2017-02-14 | $7.64 | $7.66 | $7.60 | $7.66 | $4.44 | 249,984 |
| 2017-02-13 | $7.62 | $7.64 | $7.61 | $7.63 | $4.42 | 246,219 |
| 2017-02-10 | $7.58 | $7.63 | $7.55 | $7.59 | $4.40 | 251,456 |
| 2017-02-09 | $7.56 | $7.60 | $7.54 | $7.55 | $4.38 | 242,297 |
| 2017-02-08 | $7.54 | $7.58 | $7.51 | $7.56 | $4.38 | 518,410 |
| 2017-02-07 | $7.53 | $7.60 | $7.50 | $7.58 | $4.35 | 328,985 |
| 2017-02-06 | $7.52 | $7.56 | $7.50 | $7.55 | $4.34 | 334,006 |
| 2017-02-03 | $7.48 | $7.53 | $7.46 | $7.52 | $4.32 | 241,122 |
| 2017-02-02 | $7.42 | $7.47 | $7.42 | $7.46 | $4.28 | 281,609 |
| 2017-02-01 | $7.45 | $7.45 | $7.39 | $7.42 | $4.26 | 198,648 |
| 2017-01-31 | $7.40 | $7.45 | $7.37 | $7.42 | $4.26 | 269,476 |
| 2017-01-30 | $7.40 | $7.41 | $7.31 | $7.41 | $4.26 | 328,938 |
| 2017-01-27 | $7.42 | $7.43 | $7.36 | $7.43 | $4.27 | 174,733 |
| 2017-01-26 | $7.40 | $7.41 | $7.37 | $7.41 | $4.26 | 299,757 |
| 2017-01-25 | $7.33 | $7.40 | $7.33 | $7.38 | $4.24 | 445,891 |
| 2017-01-24 | $7.25 | $7.31 | $7.25 | $7.29 | $4.19 | 368,837 |
| 2017-01-23 | $7.25 | $7.27 | $7.22 | $7.24 | $4.16 | 415,976 |
| 2017-01-20 | $7.23 | $7.27 | $7.22 | $7.24 | $4.16 | 152,212 |
| 2017-01-19 | $7.26 | $7.26 | $7.18 | $7.21 | $4.14 | 222,444 |
| 2017-01-18 | $7.23 | $7.27 | $7.23 | $7.26 | $4.17 | 294,388 |
| 2017-01-17 | $7.26 | $7.28 | $7.21 | $7.23 | $4.15 | 237,090 |
| 2017-01-13 | $7.24 | $7.26 | $7.22 | $7.24 | $4.16 | 210,794 |
| 2017-01-12 | $7.19 | $7.24 | $7.16 | $7.23 | $4.15 | 140,854 |
| 2017-01-11 | $7.18 | $7.22 | $7.17 | $7.19 | $4.13 | 255,182 |
| 2017-01-10 | $7.20 | $7.22 | $7.18 | $7.19 | $4.13 | 190,776 |
| 2017-01-09 | $7.17 | $7.21 | $7.14 | $7.19 | $4.13 | 233,796 |
| 2017-01-06 | $7.05 | $7.22 | $7.04 | $7.18 | $4.12 | 432,797 |
| 2017-01-05 | $7.02 | $7.09 | $7.02 | $7.05 | $4.05 | 1,490,372 |
| 2017-01-04 | $6.97 | $7.06 | $6.97 | $6.99 | $4.01 | 1,675,975 |
| 2017-01-03 | $7.01 | $7.03 | $6.96 | $6.96 | $4.00 | 1,458,834 |
| 2016-12-30 | $7.00 | $7.02 | $6.95 | $6.97 | $4.00 | 489,710 |
| 2016-12-29 | $7.00 | $7.04 | $6.96 | $7.00 | $4.02 | 437,930 |
| 2016-12-28 | $7.11 | $7.11 | $6.98 | $6.99 | $4.01 | 499,007 |
| 2016-12-27 | $7.13 | $7.16 | $7.11 | $7.16 | $4.07 | 229,988 |
| 2016-12-23 | $7.12 | $7.12 | $7.06 | $7.10 | $4.04 | 223,414 |
| 2016-12-22 | $7.10 | $7.12 | $7.08 | $7.11 | $4.04 | 349,776 |
| 2016-12-21 | $7.11 | $7.13 | $7.09 | $7.11 | $4.04 | 211,967 |
| 2016-12-20 | $7.13 | $7.14 | $7.10 | $7.11 | $4.04 | 235,058 |
| 2016-12-19 | $7.21 | $7.24 | $7.13 | $7.13 | $4.05 | 334,055 |
| 2016-12-16 | $7.16 | $7.24 | $7.14 | $7.22 | $4.11 | 229,417 |
| 2016-12-15 | $7.16 | $7.19 | $7.11 | $7.15 | $4.07 | 260,715 |
| 2016-12-14 | $7.21 | $7.24 | $7.10 | $7.14 | $4.06 | 247,255 |
| 2016-12-13 | $7.13 | $7.24 | $7.13 | $7.21 | $4.10 | 235,460 |
| 2016-12-12 | $7.11 | $7.14 | $7.07 | $7.12 | $4.05 | 401,651 |
| 2016-12-09 | $7.08 | $7.14 | $7.06 | $7.12 | $4.05 | 140,054 |
| 2016-12-08 | $7.22 | $7.22 | $7.03 | $7.06 | $4.01 | 477,896 |
| 2016-12-07 | $7.13 | $7.24 | $7.11 | $7.24 | $4.08 | 226,474 |
| 2016-12-06 | $7.07 | $7.17 | $7.05 | $7.17 | $4.04 | 217,940 |
| 2016-12-05 | $7.04 | $7.08 | $7.04 | $7.06 | $3.98 | 152,542 |
| 2016-12-02 | $7.01 | $7.06 | $6.99 | $7.02 | $3.95 | 191,155 |
| 2016-12-01 | $7.08 | $7.11 | $6.97 | $7.00 | $3.94 | 415,987 |
| 2016-11-30 | $7.22 | $7.25 | $7.07 | $7.09 | $3.99 | 736,285 |
| 2016-11-29 | $7.26 | $7.26 | $7.19 | $7.22 | $4.07 | 195,378 |
| 2016-11-28 | $7.28 | $7.30 | $7.21 | $7.28 | $4.10 | 124,912 |
| 2016-11-25 | $7.29 | $7.31 | $7.26 | $7.26 | $4.09 | 65,348 |
| 2016-11-23 | $7.22 | $7.28 | $7.20 | $7.27 | $4.09 | 173,834 |
| 2016-11-22 | $7.20 | $7.26 | $7.20 | $7.24 | $4.08 | 142,658 |
| 2016-11-21 | $7.19 | $7.28 | $7.12 | $7.17 | $4.04 | 153,120 |
| 2016-11-18 | $7.16 | $7.19 | $7.10 | $7.17 | $4.04 | 122,222 |
| 2016-11-17 | $7.14 | $7.17 | $7.12 | $7.15 | $4.03 | 137,271 |
| 2016-11-16 | $7.01 | $7.14 | $6.98 | $7.14 | $4.02 | 177,450 |
| 2016-11-15 | $6.96 | $7.04 | $6.94 | $7.01 | $3.95 | 166,976 |
| 2016-11-14 | $7.02 | $7.02 | $6.93 | $6.93 | $3.90 | 149,559 |
| 2016-11-11 | $6.99 | $7.03 | $6.98 | $6.99 | $3.94 | 128,013 |
| 2016-11-10 | $7.05 | $7.05 | $6.95 | $6.99 | $3.94 | 241,695 |
| 2016-11-09 | $6.97 | $7.03 | $6.91 | $7.03 | $3.96 | 173,615 |
| 2016-11-08 | $6.96 | $7.02 | $6.95 | $7.00 | $3.94 | 101,313 |
| 2016-11-07 | $7.05 | $7.05 | $6.96 | $6.98 | $3.93 | 147,021 |
| 2016-11-04 | $7.01 | $7.03 | $6.97 | $6.98 | $3.89 | 133,337 |
| 2016-11-03 | $7.07 | $7.09 | $6.98 | $7.01 | $3.91 | 203,521 |
| 2016-11-02 | $7.12 | $7.14 | $7.05 | $7.05 | $3.93 | 238,016 |
| 2016-11-01 | $7.18 | $7.20 | $7.09 | $7.12 | $3.97 | 198,615 |
| 2016-10-31 | $7.22 | $7.25 | $7.16 | $7.16 | $3.99 | 202,565 |
| 2016-10-28 | $7.27 | $7.29 | $7.18 | $7.18 | $4.00 | 160,898 |
| 2016-10-27 | $7.28 | $7.36 | $7.24 | $7.26 | $4.05 | 130,223 |
| 2016-10-26 | $7.27 | $7.28 | $7.24 | $7.24 | $4.04 | 106,939 |
| 2016-10-25 | $7.28 | $7.29 | $7.25 | $7.28 | $4.06 | 112,923 |
| 2016-10-24 | $7.30 | $7.32 | $7.23 | $7.27 | $4.05 | 146,481 |
| 2016-10-21 | $7.18 | $7.27 | $7.17 | $7.25 | $4.04 | 103,950 |
| 2016-10-20 | $7.22 | $7.25 | $7.17 | $7.19 | $4.01 | 111,830 |
| 2016-10-19 | $7.20 | $7.26 | $7.19 | $7.22 | $4.03 | 203,046 |
| 2016-10-18 | $7.26 | $7.26 | $7.15 | $7.19 | $4.01 | 143,288 |
| 2016-10-17 | $7.24 | $7.27 | $7.18 | $7.19 | $4.01 | 178,183 |
| 2016-10-14 | $7.29 | $7.35 | $7.23 | $7.24 | $4.04 | 157,903 |
| 2016-10-13 | $7.25 | $7.28 | $7.19 | $7.25 | $4.04 | 218,020 |
| 2016-10-12 | $7.31 | $7.33 | $7.27 | $7.29 | $4.06 | 122,080 |
| 2016-10-11 | $7.38 | $7.38 | $7.25 | $7.31 | $4.08 | 284,937 |
| 2016-10-10 | $7.36 | $7.45 | $7.32 | $7.42 | $4.14 | 219,827 |
| 2016-10-07 | $7.37 | $7.39 | $7.28 | $7.31 | $4.08 | 119,838 |
| 2016-10-06 | $7.39 | $7.42 | $7.36 | $7.40 | $4.13 | 139,520 |
| 2016-10-05 | $7.50 | $7.51 | $7.46 | $7.48 | $4.13 | 117,221 |
| 2016-10-04 | $7.52 | $7.52 | $7.46 | $7.49 | $4.14 | 234,078 |
| 2016-10-03 | $7.49 | $7.52 | $7.45 | $7.52 | $4.15 | 145,963 |
| 2016-09-30 | $7.41 | $7.52 | $7.40 | $7.51 | $4.15 | 227,467 |
| 2016-09-29 | $7.42 | $7.45 | $7.35 | $7.41 | $4.09 | 170,775 |
| 2016-09-28 | $7.43 | $7.47 | $7.41 | $7.45 | $4.11 | 172,765 |
| 2016-09-27 | $7.34 | $7.41 | $7.33 | $7.41 | $4.09 | 128,081 |
| 2016-09-26 | $7.40 | $7.42 | $7.33 | $7.35 | $4.06 | 117,464 |
| 2016-09-23 | $7.46 | $7.46 | $7.42 | $7.43 | $4.10 | 155,094 |
| 2016-09-22 | $7.43 | $7.48 | $7.42 | $7.47 | $4.13 | 227,284 |
| 2016-09-21 | $7.38 | $7.39 | $7.34 | $7.38 | $4.08 | 139,900 |
| 2016-09-20 | $7.31 | $7.39 | $7.30 | $7.39 | $4.08 | 131,305 |
| 2016-09-19 | $7.33 | $7.38 | $7.28 | $7.30 | $4.03 | 150,731 |
| 2016-09-16 | $7.27 | $7.37 | $7.23 | $7.30 | $4.03 | 172,765 |
| 2016-09-15 | $7.30 | $7.34 | $7.21 | $7.30 | $4.03 | 170,981 |
| 2016-09-14 | $7.26 | $7.29 | $7.23 | $7.28 | $4.02 | 236,979 |
| 2016-09-13 | $7.26 | $7.29 | $7.17 | $7.25 | $4.00 | 225,427 |
| 2016-09-12 | $7.30 | $7.35 | $7.16 | $7.33 | $4.05 | 202,847 |
| 2016-09-09 | $7.49 | $7.49 | $7.32 | $7.33 | $4.05 | 257,118 |
| 2016-09-08 | $7.52 | $7.53 | $7.45 | $7.52 | $4.15 | 178,863 |
| 2016-09-07 | $7.51 | $7.60 | $7.51 | $7.58 | $4.15 | 255,879 |
| 2016-09-06 | $7.52 | $7.54 | $7.50 | $7.51 | $4.11 | 211,658 |
| 2016-09-02 | $7.50 | $7.52 | $7.47 | $7.52 | $4.11 | 144,859 |
| 2016-09-01 | $7.47 | $7.52 | $7.43 | $7.47 | $4.09 | 140,113 |
| 2016-08-31 | $7.48 | $7.49 | $7.40 | $7.47 | $4.09 | 151,279 |
| 2016-08-30 | $7.53 | $7.54 | $7.47 | $7.48 | $4.09 | 137,282 |
| 2016-08-29 | $7.47 | $7.53 | $7.44 | $7.52 | $4.11 | 173,971 |
| 2016-08-26 | $7.45 | $7.52 | $7.44 | $7.45 | $4.08 | 187,337 |
| 2016-08-25 | $7.47 | $7.51 | $7.43 | $7.45 | $4.08 | 207,992 |
| 2016-08-24 | $7.52 | $7.53 | $7.48 | $7.49 | $4.10 | 167,124 |
| 2016-08-23 | $7.54 | $7.55 | $7.48 | $7.50 | $4.10 | 240,808 |
| 2016-08-22 | $7.52 | $7.56 | $7.48 | $7.48 | $4.09 | 276,544 |
| 2016-08-19 | $7.54 | $7.57 | $7.48 | $7.56 | $4.14 | 192,444 |
| 2016-08-18 | $7.51 | $7.55 | $7.47 | $7.55 | $4.13 | 167,084 |
| 2016-08-17 | $7.52 | $7.54 | $7.46 | $7.49 | $4.10 | 225,218 |
| 2016-08-16 | $7.43 | $7.53 | $7.40 | $7.52 | $4.11 | 326,475 |
| 2016-08-15 | $7.44 | $7.47 | $7.40 | $7.45 | $4.08 | 253,002 |
| 2016-08-12 | $7.43 | $7.45 | $7.39 | $7.40 | $4.05 | 166,728 |
| 2016-08-11 | $7.39 | $7.44 | $7.39 | $7.44 | $4.07 | 217,707 |
| 2016-08-10 | $7.37 | $7.39 | $7.33 | $7.37 | $4.03 | 180,492 |
| 2016-08-09 | $7.32 | $7.38 | $7.28 | $7.38 | $4.04 | 276,590 |
| 2016-08-08 | $7.38 | $7.38 | $7.31 | $7.33 | $4.01 | 271,172 |
| 2016-08-05 | $7.36 | $7.47 | $7.35 | $7.40 | $4.01 | 350,637 |
| 2016-08-04 | $7.34 | $7.37 | $7.33 | $7.36 | $3.99 | 207,263 |
| 2016-08-03 | $7.31 | $7.39 | $7.30 | $7.35 | $3.98 | 168,740 |
| 2016-08-02 | $7.44 | $7.47 | $7.30 | $7.32 | $3.97 | 310,401 |
| 2016-08-01 | $7.50 | $7.50 | $7.41 | $7.46 | $4.04 | 178,133 |
| 2016-07-29 | $7.40 | $7.50 | $7.39 | $7.48 | $4.05 | 347,776 |
| 2016-07-28 | $7.36 | $7.43 | $7.35 | $7.41 | $4.02 | 227,099 |
| 2016-07-27 | $7.41 | $7.42 | $7.35 | $7.38 | $4.00 | 195,497 |
| 2016-07-26 | $7.36 | $7.41 | $7.32 | $7.40 | $4.01 | 292,100 |
| 2016-07-25 | $7.38 | $7.38 | $7.33 | $7.36 | $3.99 | 194,959 |
| 2016-07-22 | $7.28 | $7.38 | $7.28 | $7.38 | $4.00 | 155,093 |
| 2016-07-21 | $7.33 | $7.33 | $7.25 | $7.29 | $3.95 | 188,090 |
| 2016-07-20 | $7.27 | $7.35 | $7.23 | $7.35 | $3.98 | 139,762 |
| 2016-07-19 | $7.23 | $7.26 | $7.19 | $7.26 | $3.94 | 147,246 |
| 2016-07-18 | $7.20 | $7.28 | $7.18 | $7.24 | $3.92 | 213,158 |
| 2016-07-15 | $7.30 | $7.33 | $7.15 | $7.18 | $3.89 | 508,865 |
| 2016-07-14 | $7.17 | $7.27 | $7.16 | $7.27 | $3.94 | 434,912 |
| 2016-07-13 | $7.15 | $7.22 | $7.11 | $7.14 | $3.87 | 608,265 |
| 2016-07-12 | $7.14 | $7.24 | $7.11 | $7.15 | $3.88 | 432,534 |
| 2016-07-11 | $7.08 | $7.13 | $7.08 | $7.11 | $3.85 | 262,380 |
| 2016-07-08 | $7.04 | $7.09 | $7.02 | $7.06 | $3.83 | 303,686 |
| 2016-07-07 | $7.04 | $7.09 | $7.02 | $7.06 | $3.79 | 290,760 |
| 2016-07-06 | $6.97 | $7.04 | $6.95 | $7.03 | $3.77 | 325,329 |
| 2016-07-05 | $7.02 | $7.02 | $6.93 | $6.98 | $3.75 | 106,513 |
| 2016-07-01 | $7.02 | $7.06 | $7.00 | $7.05 | $3.78 | 131,018 |
| 2016-06-30 | $6.99 | $7.03 | $6.91 | $7.02 | $3.77 | 282,157 |
| 2016-06-29 | $6.87 | $6.98 | $6.86 | $6.96 | $3.74 | 329,263 |
| 2016-06-28 | $6.67 | $6.79 | $6.67 | $6.79 | $3.64 | 230,511 |
| 2016-06-27 | $6.80 | $6.85 | $6.56 | $6.63 | $3.56 | 391,174 |
| 2016-06-24 | $6.80 | $6.98 | $6.80 | $6.87 | $3.69 | 473,444 |
| 2016-06-23 | $7.09 | $7.11 | $7.07 | $7.09 | $3.81 | 127,305 |
| 2016-06-22 | $7.04 | $7.09 | $7.00 | $7.03 | $3.77 | 172,368 |
| 2016-06-21 | $6.97 | $7.07 | $6.96 | $7.03 | $3.77 | 213,792 |
| 2016-06-20 | $6.99 | $7.05 | $6.96 | $6.99 | $3.75 | 279,480 |
| 2016-06-17 | $6.92 | $6.94 | $6.90 | $6.93 | $3.72 | 232,881 |
| 2016-06-16 | $6.89 | $6.94 | $6.83 | $6.94 | $3.72 | 369,914 |
| 2016-06-15 | $6.91 | $7.00 | $6.87 | $6.92 | $3.71 | 246,922 |
| 2016-06-14 | $6.93 | $6.96 | $6.82 | $6.91 | $3.71 | 213,285 |
| 2016-06-13 | $7.02 | $7.11 | $6.92 | $6.95 | $3.73 | 288,579 |
| 2016-06-10 | $7.15 | $7.15 | $7.03 | $7.03 | $3.77 | 174,171 |
| 2016-06-09 | $7.14 | $7.21 | $7.10 | $7.18 | $3.85 | 169,027 |
| 2016-06-08 | $7.23 | $7.24 | $7.13 | $7.17 | $3.85 | 215,602 |
| 2016-06-07 | $7.20 | $7.27 | $7.18 | $7.24 | $3.85 | 274,050 |
| 2016-06-06 | $7.14 | $7.21 | $7.12 | $7.21 | $3.83 | 98,374 |
| 2016-06-03 | $7.09 | $7.15 | $7.05 | $7.14 | $3.79 | 141,010 |
| 2016-06-02 | $7.05 | $7.12 | $7.03 | $7.12 | $3.78 | 127,255 |
| 2016-06-01 | $7.02 | $7.08 | $6.99 | $7.07 | $3.76 | 78,150 |
| 2016-05-31 | $7.08 | $7.11 | $7.02 | $7.05 | $3.75 | 192,758 |
| 2016-05-27 | $7.07 | $7.10 | $7.06 | $7.07 | $3.76 | 69,630 |
| 2016-05-26 | $7.08 | $7.11 | $7.03 | $7.08 | $3.76 | 177,606 |
| 2016-05-25 | $7.03 | $7.11 | $7.01 | $7.08 | $3.76 | 202,422 |
| 2016-05-24 | $6.92 | $7.02 | $6.92 | $7.02 | $3.73 | 144,877 |
| 2016-05-23 | $6.93 | $6.95 | $6.90 | $6.92 | $3.68 | 167,050 |
| 2016-05-20 | $6.93 | $6.98 | $6.93 | $6.94 | $3.69 | 151,300 |
| 2016-05-19 | $6.94 | $6.94 | $6.85 | $6.90 | $3.67 | 179,620 |
| 2016-05-18 | $6.96 | $7.00 | $6.91 | $6.96 | $3.70 | 159,749 |
| 2016-05-17 | $6.98 | $7.01 | $6.94 | $6.98 | $3.71 | 195,460 |
| 2016-05-16 | $6.94 | $7.00 | $6.90 | $7.00 | $3.72 | 230,880 |
| 2016-05-13 | $6.92 | $6.97 | $6.89 | $6.90 | $3.67 | 171,773 |
| 2016-05-12 | $7.03 | $7.05 | $6.93 | $6.94 | $3.69 | 184,850 |
| 2016-05-11 | $7.02 | $7.03 | $6.97 | $6.99 | $3.72 | 184,651 |
| 2016-05-10 | $6.93 | $7.05 | $6.91 | $7.04 | $3.74 | 251,814 |
| 2016-05-09 | $6.96 | $6.96 | $6.89 | $6.92 | $3.68 | 198,679 |
| 2016-05-06 | $7.02 | $7.02 | $6.98 | $7.01 | $3.69 | 196,604 |
| 2016-05-05 | $7.03 | $7.05 | $7.00 | $7.05 | $3.71 | 160,808 |
| 2016-05-04 | $7.07 | $7.07 | $7.00 | $7.03 | $3.70 | 153,837 |
| 2016-05-03 | $7.14 | $7.14 | $7.03 | $7.09 | $3.73 | 184,845 |
| 2016-05-02 | $7.10 | $7.20 | $7.08 | $7.15 | $3.76 | 203,814 |
| 2016-04-29 | $7.11 | $7.13 | $7.05 | $7.13 | $3.75 | 164,823 |
| 2016-04-28 | $7.15 | $7.20 | $7.12 | $7.13 | $3.75 | 107,856 |
| 2016-04-27 | $7.15 | $7.20 | $7.12 | $7.19 | $3.78 | 154,025 |
| 2016-04-26 | $7.12 | $7.15 | $7.10 | $7.15 | $3.76 | 108,682 |
| 2016-04-25 | $7.11 | $7.14 | $7.09 | $7.12 | $3.75 | 105,870 |
| 2016-04-22 | $7.13 | $7.17 | $7.09 | $7.15 | $3.76 | 107,623 |
| 2016-04-21 | $7.12 | $7.15 | $7.10 | $7.12 | $3.75 | 119,747 |
| 2016-04-20 | $7.09 | $7.13 | $7.07 | $7.11 | $3.74 | 116,281 |
| 2016-04-19 | $7.07 | $7.10 | $7.06 | $7.09 | $3.73 | 71,078 |
| 2016-04-18 | $7.00 | $7.08 | $6.98 | $7.06 | $3.71 | 138,134 |
| 2016-04-15 | $6.96 | $7.04 | $6.95 | $7.03 | $3.70 | 273,554 |
| 2016-04-14 | $7.01 | $7.02 | $6.97 | $7.00 | $3.68 | 114,346 |
| 2016-04-13 | $6.97 | $6.99 | $6.96 | $6.99 | $3.68 | 112,567 |
| 2016-04-12 | $6.86 | $6.93 | $6.81 | $6.93 | $3.65 | 107,285 |
| 2016-04-11 | $6.86 | $6.89 | $6.82 | $6.84 | $3.60 | 107,310 |
| 2016-04-08 | $6.86 | $6.86 | $6.79 | $6.82 | $3.59 | 126,529 |
| 2016-04-07 | $6.90 | $6.92 | $6.82 | $6.86 | $3.57 | 223,061 |
| 2016-04-06 | $6.86 | $6.91 | $6.84 | $6.90 | $3.59 | 115,568 |
| 2016-04-05 | $6.85 | $6.87 | $6.75 | $6.84 | $3.56 | 198,463 |
| 2016-04-04 | $6.96 | $6.98 | $6.87 | $6.87 | $3.58 | 166,289 |
| 2016-04-01 | $7.00 | $7.00 | $6.93 | $6.96 | $3.63 | 191,288 |
| 2016-03-31 | $6.96 | $7.05 | $6.93 | $7.03 | $3.66 | 288,598 |
| 2016-03-30 | $6.93 | $6.95 | $6.90 | $6.95 | $3.62 | 112,202 |
| 2016-03-29 | $6.74 | $6.89 | $6.74 | $6.89 | $3.59 | 120,449 |
| 2016-03-28 | $6.76 | $6.82 | $6.73 | $6.77 | $3.53 | 177,244 |
| 2016-03-24 | $6.75 | $6.78 | $6.70 | $6.73 | $3.51 | 166,021 |
| 2016-03-23 | $6.86 | $6.87 | $6.80 | $6.81 | $3.55 | 228,439 |
| 2016-03-22 | $6.86 | $6.91 | $6.86 | $6.87 | $3.58 | 85,528 |
| 2016-03-21 | $6.90 | $6.91 | $6.86 | $6.91 | $3.60 | 118,971 |
| 2016-03-18 | $6.90 | $6.94 | $6.85 | $6.90 | $3.59 | 169,272 |
| 2016-03-17 | $6.82 | $6.88 | $6.80 | $6.88 | $3.58 | 157,676 |
| 2016-03-16 | $6.73 | $6.82 | $6.70 | $6.82 | $3.55 | 229,568 |
| 2016-03-15 | $6.74 | $6.78 | $6.67 | $6.71 | $3.49 | 105,070 |
| 2016-03-14 | $6.77 | $6.77 | $6.72 | $6.75 | $3.52 | 109,577 |
| 2016-03-11 | $6.67 | $6.79 | $6.67 | $6.77 | $3.53 | 141,991 |
| 2016-03-10 | $6.65 | $6.66 | $6.57 | $6.60 | $3.44 | 171,951 |
| 2016-03-09 | $6.61 | $6.64 | $6.58 | $6.62 | $3.45 | 224,758 |
| 2016-03-08 | $6.67 | $6.67 | $6.57 | $6.61 | $3.44 | 153,954 |
| 2016-03-07 | $6.70 | $6.74 | $6.68 | $6.73 | $3.47 | 201,791 |
| 2016-03-04 | $6.65 | $6.75 | $6.60 | $6.72 | $3.46 | 193,036 |
| 2016-03-03 | $6.60 | $6.67 | $6.56 | $6.65 | $3.43 | 149,714 |
| 2016-03-02 | $6.54 | $6.60 | $6.50 | $6.60 | $3.40 | 133,696 |
| 2016-03-01 | $6.45 | $6.54 | $6.40 | $6.54 | $3.37 | 193,418 |
| 2016-02-29 | $6.39 | $6.42 | $6.35 | $6.38 | $3.29 | 170,518 |
| 2016-02-26 | $6.38 | $6.43 | $6.37 | $6.40 | $3.30 | 111,685 |
| 2016-02-25 | $6.32 | $6.36 | $6.25 | $6.36 | $3.28 | 146,335 |
| 2016-02-24 | $6.22 | $6.30 | $6.18 | $6.28 | $3.24 | 162,028 |
| 2016-02-23 | $6.33 | $6.36 | $6.22 | $6.28 | $3.24 | 195,284 |
| 2016-02-22 | $6.33 | $6.41 | $6.30 | $6.33 | $3.26 | 277,627 |
| 2016-02-19 | $6.24 | $6.24 | $6.16 | $6.23 | $3.21 | 201,492 |
| 2016-02-18 | $6.24 | $6.27 | $6.21 | $6.26 | $3.23 | 146,634 |
| 2016-02-17 | $6.15 | $6.27 | $6.14 | $6.26 | $3.23 | 220,054 |
| 2016-02-16 | $6.07 | $6.14 | $6.03 | $6.08 | $3.13 | 245,503 |
| 2016-02-12 | $5.99 | $6.04 | $5.95 | $6.03 | $3.11 | 400,452 |
| 2016-02-11 | $6.00 | $6.02 | $5.90 | $5.97 | $3.08 | 227,173 |
| 2016-02-10 | $6.08 | $6.15 | $6.05 | $6.07 | $3.13 | 161,967 |
| 2016-02-09 | $6.09 | $6.14 | $6.05 | $6.07 | $3.13 | 298,488 |
| 2016-02-08 | $6.28 | $6.28 | $6.10 | $6.21 | $3.20 | 224,129 |
| 2016-02-05 | $6.47 | $6.51 | $6.36 | $6.38 | $3.25 | 134,310 |
| 2016-02-04 | $6.50 | $6.54 | $6.46 | $6.50 | $3.31 | 118,825 |
| 2016-02-03 | $6.49 | $6.51 | $6.36 | $6.51 | $3.32 | 218,219 |
| 2016-02-02 | $6.48 | $6.49 | $6.41 | $6.44 | $3.28 | 139,415 |
| 2016-02-01 | $6.44 | $6.59 | $6.42 | $6.57 | $3.35 | 187,069 |
| 2016-01-29 | $6.37 | $6.55 | $6.35 | $6.51 | $3.32 | 297,115 |
| 2016-01-28 | $6.34 | $6.40 | $6.30 | $6.39 | $3.26 | 172,281 |
| 2016-01-27 | $6.32 | $6.38 | $6.21 | $6.31 | $3.22 | 373,083 |
| 2016-01-26 | $6.28 | $6.39 | $6.28 | $6.37 | $3.25 | 144,660 |
| 2016-01-25 | $6.32 | $6.33 | $6.24 | $6.26 | $3.19 | 218,980 |
| 2016-01-22 | $6.18 | $6.35 | $6.18 | $6.33 | $3.23 | 284,935 |
| 2016-01-21 | $6.04 | $6.18 | $6.03 | $6.12 | $3.12 | 398,342 |
| 2016-01-20 | $6.07 | $6.14 | $5.86 | $6.06 | $3.09 | 391,019 |
| 2016-01-19 | $6.39 | $6.41 | $6.13 | $6.19 | $3.15 | 536,066 |
| 2016-01-15 | $6.44 | $6.50 | $6.30 | $6.37 | $3.25 | 236,465 |
| 2016-01-14 | $6.55 | $6.63 | $6.43 | $6.61 | $3.37 | 206,147 |
| 2016-01-13 | $6.76 | $6.77 | $6.53 | $6.53 | $3.33 | 229,129 |
| 2016-01-12 | $6.78 | $6.82 | $6.68 | $6.76 | $3.45 | 218,007 |
| 2016-01-11 | $6.92 | $6.92 | $6.64 | $6.73 | $3.43 | 613,454 |
| 2016-01-08 | $7.01 | $7.03 | $6.92 | $6.92 | $3.53 | 360,661 |
| 2016-01-07 | $7.03 | $7.06 | $6.96 | $7.01 | $3.57 | 377,016 |
| 2016-01-06 | $7.16 | $7.17 | $7.09 | $7.17 | $3.65 | 774,366 |
| 2016-01-05 | $7.14 | $7.23 | $7.11 | $7.19 | $3.66 | 1,142,745 |
| 2016-01-04 | $7.05 | $7.16 | $6.95 | $7.16 | $3.65 | 514,687 |
| 2015-12-31 | $7.20 | $7.20 | $7.12 | $7.16 | $3.65 | 546,009 |
| 2015-12-30 | $7.22 | $7.24 | $7.16 | $7.19 | $3.66 | 597,325 |
| 2015-12-29 | $7.13 | $7.22 | $7.13 | $7.22 | $3.68 | 278,156 |
| 2015-12-28 | $7.19 | $7.24 | $7.16 | $7.20 | $3.63 | 327,631 |
| 2015-12-24 | $7.15 | $7.24 | $7.15 | $7.22 | $3.64 | 195,494 |
| 2015-12-23 | $7.13 | $7.21 | $7.12 | $7.19 | $3.63 | 375,859 |
| 2015-12-22 | $7.13 | $7.15 | $7.08 | $7.12 | $3.59 | 612,782 |
| 2015-12-21 | $7.15 | $7.15 | $7.03 | $7.08 | $3.57 | 417,902 |
| 2015-12-18 | $7.12 | $7.25 | $7.09 | $7.09 | $3.58 | 226,906 |
| 2015-12-17 | $7.20 | $7.24 | $7.15 | $7.15 | $3.61 | 308,761 |
| 2015-12-16 | $7.09 | $7.21 | $7.07 | $7.20 | $3.63 | 311,222 |
| 2015-12-15 | $7.04 | $7.08 | $6.96 | $7.06 | $3.56 | 254,041 |
| 2015-12-14 | $7.01 | $7.03 | $6.90 | $6.98 | $3.52 | 306,800 |
| 2015-12-11 | $7.12 | $7.15 | $7.00 | $7.01 | $3.54 | 320,750 |
| 2015-12-10 | $7.20 | $7.24 | $7.17 | $7.17 | $3.62 | 130,662 |
| 2015-12-09 | $7.25 | $7.29 | $7.18 | $7.20 | $3.63 | 226,145 |
| 2015-12-08 | $7.25 | $7.28 | $7.21 | $7.25 | $3.66 | 163,779 |
| 2015-12-07 | $7.42 | $7.42 | $7.35 | $7.37 | $3.68 | 108,660 |
| 2015-12-04 | $7.37 | $7.45 | $7.37 | $7.45 | $3.72 | 112,940 |
| 2015-12-03 | $7.43 | $7.47 | $7.34 | $7.36 | $3.68 | 189,340 |
| 2015-12-02 | $7.45 | $7.48 | $7.40 | $7.44 | $3.72 | 226,962 |
| 2015-12-01 | $7.38 | $7.47 | $7.38 | $7.44 | $3.72 | 309,543 |
| 2015-11-30 | $7.40 | $7.45 | $7.37 | $7.39 | $3.69 | 239,780 |
| 2015-11-27 | $7.41 | $7.44 | $7.38 | $7.41 | $3.70 | 51,765 |
| 2015-11-25 | $7.48 | $7.48 | $7.42 | $7.43 | $3.71 | 120,777 |
| 2015-11-24 | $7.39 | $7.49 | $7.36 | $7.49 | $3.74 | 178,683 |
| 2015-11-23 | $7.45 | $7.48 | $7.36 | $7.41 | $3.70 | 181,957 |
| 2015-11-20 | $7.46 | $7.50 | $7.44 | $7.45 | $3.72 | 162,049 |
| 2015-11-19 | $7.42 | $7.48 | $7.41 | $7.46 | $3.73 | 84,956 |
| 2015-11-18 | $7.36 | $7.46 | $7.35 | $7.45 | $3.72 | 109,497 |
| 2015-11-17 | $7.34 | $7.40 | $7.31 | $7.36 | $3.68 | 133,701 |
| 2015-11-16 | $7.30 | $7.35 | $7.27 | $7.34 | $3.67 | 191,974 |
| 2015-11-13 | $7.37 | $7.37 | $7.27 | $7.28 | $3.64 | 191,945 |
| 2015-11-12 | $7.51 | $7.51 | $7.40 | $7.40 | $3.70 | 116,729 |
| 2015-11-11 | $7.56 | $7.58 | $7.48 | $7.51 | $3.75 | 101,102 |
| 2015-11-10 | $7.51 | $7.57 | $7.47 | $7.53 | $3.76 | 173,423 |
| 2015-11-09 | $7.60 | $7.64 | $7.48 | $7.52 | $3.76 | 172,232 |
| 2015-11-06 | $7.69 | $7.70 | $7.62 | $7.65 | $3.82 | 157,504 |
| 2015-11-05 | $7.77 | $7.79 | $7.70 | $7.75 | $3.84 | 154,071 |
| 2015-11-04 | $7.76 | $7.80 | $7.73 | $7.75 | $3.84 | 156,242 |
| 2015-11-03 | $7.69 | $7.77 | $7.69 | $7.74 | $3.83 | 78,339 |
| 2015-11-02 | $7.65 | $7.75 | $7.63 | $7.73 | $3.83 | 201,802 |
| 2015-10-30 | $7.58 | $7.68 | $7.50 | $7.68 | $3.80 | 211,303 |
| 2015-10-29 | $7.59 | $7.60 | $7.55 | $7.55 | $3.74 | 121,634 |
| 2015-10-28 | $7.56 | $7.64 | $7.51 | $7.61 | $3.77 | 270,790 |
| 2015-10-27 | $7.59 | $7.60 | $7.54 | $7.56 | $3.75 | 161,751 |
| 2015-10-26 | $7.73 | $7.73 | $7.57 | $7.59 | $3.76 | 255,554 |
| 2015-10-23 | $7.72 | $7.78 | $7.65 | $7.71 | $3.82 | 166,423 |
| 2015-10-22 | $7.60 | $7.68 | $7.60 | $7.63 | $3.78 | 209,348 |
| 2015-10-21 | $7.58 | $7.61 | $7.54 | $7.56 | $3.74 | 346,053 |
| 2015-10-20 | $7.55 | $7.57 | $7.50 | $7.55 | $3.74 | 204,225 |
| 2015-10-19 | $7.48 | $7.54 | $7.46 | $7.54 | $3.74 | 251,693 |
| 2015-10-16 | $7.35 | $7.50 | $7.33 | $7.47 | $3.70 | 280,353 |
| 2015-10-15 | $7.32 | $7.40 | $7.29 | $7.37 | $3.65 | 252,291 |
| 2015-10-14 | $7.20 | $7.36 | $7.20 | $7.27 | $3.60 | 432,694 |
| 2015-10-13 | $7.39 | $7.44 | $7.35 | $7.40 | $3.67 | 495,084 |
| 2015-10-12 | $7.42 | $7.45 | $7.33 | $7.42 | $3.67 | 172,544 |
| 2015-10-09 | $7.33 | $7.40 | $7.31 | $7.39 | $3.66 | 222,433 |
| 2015-10-08 | $7.18 | $7.34 | $7.18 | $7.29 | $3.61 | 167,874 |
| 2015-10-07 | $7.19 | $7.27 | $7.17 | $7.23 | $3.58 | 213,527 |
| 2015-10-06 | $7.15 | $7.23 | $7.11 | $7.22 | $3.54 | 190,078 |
| 2015-10-05 | $7.08 | $7.21 | $7.08 | $7.19 | $3.53 | 154,254 |
| 2015-10-02 | $6.85 | $7.05 | $6.85 | $7.03 | $3.45 | 124,740 |
| 2015-10-01 | $6.95 | $7.02 | $6.88 | $6.94 | $3.40 | 172,124 |
| 2015-09-30 | $6.92 | $7.04 | $6.89 | $6.96 | $3.41 | 374,989 |
| 2015-09-29 | $7.03 | $7.07 | $6.86 | $6.89 | $3.38 | 289,476 |
| 2015-09-28 | $7.18 | $7.18 | $7.03 | $7.04 | $3.45 | 207,895 |
| 2015-09-25 | $7.30 | $7.34 | $7.20 | $7.26 | $3.56 | 131,835 |
| 2015-09-24 | $7.28 | $7.28 | $7.18 | $7.28 | $3.57 | 197,391 |
| 2015-09-23 | $7.36 | $7.39 | $7.29 | $7.29 | $3.58 | 118,318 |
| 2015-09-22 | $7.36 | $7.38 | $7.30 | $7.36 | $3.61 | 170,390 |
| 2015-09-21 | $7.43 | $7.50 | $7.37 | $7.44 | $3.65 | 200,406 |
| 2015-09-18 | $7.33 | $7.43 | $7.33 | $7.42 | $3.64 | 146,681 |
| 2015-09-17 | $7.43 | $7.54 | $7.42 | $7.47 | $3.67 | 241,424 |
| 2015-09-16 | $7.41 | $7.50 | $7.38 | $7.47 | $3.67 | 182,930 |
| 2015-09-15 | $7.35 | $7.42 | $7.32 | $7.38 | $3.62 | 317,074 |
| 2015-09-14 | $7.41 | $7.42 | $7.31 | $7.36 | $3.61 | 135,227 |
| 2015-09-11 | $7.42 | $7.47 | $7.38 | $7.39 | $3.63 | 208,196 |
| 2015-09-10 | $7.40 | $7.49 | $7.40 | $7.47 | $3.67 | 122,659 |
| 2015-09-09 | $7.47 | $7.51 | $7.41 | $7.45 | $3.66 | 225,449 |
| 2015-09-08 | $7.43 | $7.48 | $7.39 | $7.43 | $3.65 | 300,128 |
| 2015-09-04 | $7.37 | $7.45 | $7.35 | $7.43 | $3.61 | 333,134 |
| 2015-09-03 | $7.42 | $7.55 | $7.41 | $7.46 | $3.63 | 154,723 |
| 2015-09-02 | $7.47 | $7.50 | $7.35 | $7.46 | $3.62 | 195,428 |
| 2015-09-01 | $7.36 | $7.49 | $7.33 | $7.37 | $3.58 | 149,062 |
| 2015-08-31 | $7.56 | $7.62 | $7.56 | $7.56 | $3.67 | 230,688 |
Calamos Global Dynamic Income Fund (CHW) News Headlines
Recent Calamos Global Dynamic Income Fund (CHW) News
Similar Companies to Calamos Global Dynamic Income Fund (CHW) 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 | -- | -- | -- |