BNY Mellon Municipal Income Inc (DMF) Exchange: NYSE MKT
Data as of April 19, 2024
$6.64 ($0.04) 0.61%
BNY Mellon Municipal Income Inc - Daily Information
Click for more stock information on BNY Mellon Municipal Income Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.60 |
| Previous Close | $6.64 |
| High | $6.65 |
| Low | $6.60 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.65 |
| Adjusted Low | $6.60 |
About BNY Mellon Municipal Income Inc (DMF)
Dreyfus Municipal Income Inc.
Invest in BNY Mellon Municipal Income Inc (DMF)
Historical Stock Data for BNY Mellon Municipal Income Inc (DMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.60 | $6.65 | $6.60 | $6.64 | $6.64 | 49,765 |
| 2024-04-11 | $6.59 | $6.62 | $6.58 | $6.60 | $6.60 | 56,127 |
| 2024-04-10 | $6.68 | $6.68 | $6.62 | $6.62 | $6.60 | 94,375 |
| 2024-04-09 | $6.71 | $6.74 | $6.68 | $6.70 | $6.70 | 48,695 |
| 2024-04-08 | $6.72 | $6.76 | $6.71 | $6.72 | $6.72 | 31,545 |
| 2024-04-05 | $6.72 | $6.72 | $6.70 | $6.72 | $6.72 | 14,341 |
| 2024-04-04 | $6.73 | $6.80 | $6.72 | $6.76 | $6.76 | 65,500 |
| 2024-04-03 | $6.65 | $6.75 | $6.65 | $6.74 | $6.74 | 119,789 |
| 2024-04-02 | $6.74 | $6.74 | $6.69 | $6.70 | $6.70 | 109,950 |
| 2024-04-01 | $6.75 | $6.79 | $6.73 | $6.79 | $6.79 | 33,348 |
| 2024-03-28 | $6.80 | $6.83 | $6.76 | $6.83 | $6.83 | 58,857 |
| 2024-03-27 | $6.75 | $6.78 | $6.74 | $6.77 | $6.77 | 61,836 |
| 2024-03-26 | $6.76 | $6.78 | $6.74 | $6.75 | $6.75 | 26,885 |
| 2024-03-25 | $6.75 | $6.76 | $6.73 | $6.73 | $6.73 | 14,954 |
| 2024-03-22 | $6.79 | $6.79 | $6.75 | $6.77 | $6.77 | 24,165 |
| 2024-03-21 | $6.76 | $6.77 | $6.75 | $6.76 | $6.76 | 39,403 |
| 2024-03-20 | $6.74 | $6.77 | $6.74 | $6.77 | $6.77 | 47,624 |
| 2024-03-19 | $6.74 | $6.77 | $6.73 | $6.74 | $6.74 | 106,438 |
| 2024-03-18 | $6.62 | $6.73 | $6.62 | $6.71 | $6.71 | 60,847 |
| 2024-03-15 | $6.65 | $6.70 | $6.61 | $6.66 | $6.66 | 84,024 |
| 2024-03-14 | $6.73 | $6.73 | $6.64 | $6.67 | $6.67 | 27,206 |
| 2024-03-13 | $6.73 | $6.75 | $6.73 | $6.74 | $6.74 | 24,842 |
| 2024-03-12 | $6.72 | $6.75 | $6.72 | $6.75 | $6.73 | 44,222 |
| 2024-03-11 | $6.73 | $6.75 | $6.73 | $6.74 | $6.73 | 10,749 |
| 2024-03-08 | $6.74 | $6.75 | $6.73 | $6.75 | $6.75 | 62,043 |
| 2024-03-07 | $6.74 | $6.76 | $6.71 | $6.76 | $6.76 | 97,177 |
| 2024-03-06 | $6.68 | $6.71 | $6.68 | $6.71 | $6.71 | 169,977 |
| 2024-03-05 | $6.67 | $6.69 | $6.65 | $6.69 | $6.69 | 53,353 |
| 2024-03-04 | $6.62 | $6.65 | $6.62 | $6.62 | $6.62 | 50,439 |
| 2024-03-01 | $6.61 | $6.66 | $6.61 | $6.63 | $6.63 | 56,955 |
| 2024-02-29 | $6.61 | $6.66 | $6.61 | $6.62 | $6.62 | 29,775 |
| 2024-02-28 | $6.60 | $6.62 | $6.60 | $6.62 | $6.62 | 31,190 |
| 2024-02-27 | $6.62 | $6.64 | $6.59 | $6.60 | $6.60 | 25,568 |
| 2024-02-26 | $6.69 | $6.69 | $6.62 | $6.62 | $6.62 | 21,475 |
| 2024-02-23 | $6.66 | $6.70 | $6.63 | $6.66 | $6.66 | 36,874 |
| 2024-02-22 | $6.67 | $6.68 | $6.65 | $6.66 | $6.66 | 27,606 |
| 2024-02-21 | $6.67 | $6.69 | $6.64 | $6.65 | $6.65 | 17,088 |
| 2024-02-20 | $6.64 | $6.66 | $6.64 | $6.66 | $6.66 | 130,980 |
| 2024-02-16 | $6.63 | $6.67 | $6.60 | $6.67 | $6.67 | 54,551 |
| 2024-02-15 | $6.62 | $6.67 | $6.62 | $6.67 | $6.67 | 21,648 |
| 2024-02-14 | $6.62 | $6.66 | $6.60 | $6.63 | $6.63 | 42,781 |
| 2024-02-13 | $6.61 | $6.63 | $6.60 | $6.61 | $6.61 | 32,043 |
| 2024-02-12 | $6.65 | $6.68 | $6.65 | $6.68 | $6.66 | 11,975 |
| 2024-02-09 | $6.65 | $6.66 | $6.64 | $6.66 | $6.66 | 60,134 |
| 2024-02-08 | $6.62 | $6.65 | $6.61 | $6.65 | $6.65 | 49,119 |
| 2024-02-07 | $6.61 | $6.66 | $6.61 | $6.63 | $6.63 | 58,407 |
| 2024-02-06 | $6.56 | $6.65 | $6.56 | $6.63 | $6.63 | 123,173 |
| 2024-02-05 | $6.51 | $6.58 | $6.51 | $6.56 | $6.56 | 242,226 |
| 2024-02-02 | $6.57 | $6.57 | $6.54 | $6.55 | $6.55 | 85,019 |
| 2024-02-01 | $6.53 | $6.63 | $6.53 | $6.60 | $6.60 | 188,839 |
| 2024-01-31 | $6.50 | $6.63 | $6.50 | $6.53 | $6.53 | 89,381 |
| 2024-01-30 | $6.50 | $6.57 | $6.49 | $6.52 | $6.52 | 68,570 |
| 2024-01-29 | $6.48 | $6.53 | $6.47 | $6.50 | $6.50 | 79,365 |
| 2024-01-26 | $6.46 | $6.50 | $6.46 | $6.48 | $6.48 | 95,899 |
| 2024-01-25 | $6.47 | $6.52 | $6.47 | $6.52 | $6.52 | 65,812 |
| 2024-01-24 | $6.51 | $6.51 | $6.47 | $6.47 | $6.47 | 38,894 |
| 2024-01-23 | $6.47 | $6.51 | $6.46 | $6.51 | $6.51 | 44,835 |
| 2024-01-22 | $6.47 | $6.53 | $6.47 | $6.49 | $6.49 | 35,195 |
| 2024-01-19 | $6.46 | $6.47 | $6.40 | $6.47 | $6.47 | 21,926 |
| 2024-01-18 | $6.48 | $6.50 | $6.45 | $6.47 | $6.47 | 21,892 |
| 2024-01-17 | $6.53 | $6.54 | $6.49 | $6.52 | $6.52 | 23,028 |
| 2024-01-16 | $6.58 | $6.63 | $6.53 | $6.53 | $6.53 | 36,340 |
| 2024-01-12 | $6.59 | $6.62 | $6.59 | $6.62 | $6.62 | 43,696 |
| 2024-01-11 | $6.56 | $6.60 | $6.56 | $6.58 | $6.57 | 19,024 |
| 2024-01-10 | $6.60 | $6.60 | $6.52 | $6.59 | $6.58 | 82,590 |
| 2024-01-09 | $6.57 | $6.63 | $6.57 | $6.58 | $6.57 | 48,034 |
| 2024-01-08 | $6.54 | $6.61 | $6.54 | $6.61 | $6.60 | 30,826 |
| 2024-01-05 | $6.51 | $6.57 | $6.51 | $6.54 | $6.53 | 38,308 |
| 2024-01-04 | $6.53 | $6.55 | $6.52 | $6.54 | $6.53 | 51,899 |
| 2024-01-03 | $6.49 | $6.58 | $6.49 | $6.55 | $6.54 | 33,597 |
| 2024-01-02 | $6.45 | $6.55 | $6.45 | $6.52 | $6.51 | 63,881 |
| 2023-12-29 | $6.46 | $6.52 | $6.44 | $6.50 | $6.50 | 215,748 |
| 2023-12-28 | $6.50 | $6.54 | $6.48 | $6.49 | $6.49 | 74,907 |
| 2023-12-27 | $6.49 | $6.55 | $6.49 | $6.52 | $6.52 | 113,204 |
| 2023-12-26 | $6.51 | $6.53 | $6.47 | $6.50 | $6.50 | 154,340 |
| 2023-12-22 | $6.52 | $6.55 | $6.51 | $6.52 | $6.52 | 54,643 |
| 2023-12-21 | $6.49 | $6.53 | $6.49 | $6.52 | $6.52 | 68,342 |
| 2023-12-20 | $6.51 | $6.56 | $6.49 | $6.50 | $6.50 | 110,462 |
| 2023-12-19 | $6.55 | $6.55 | $6.52 | $6.55 | $6.55 | 74,296 |
| 2023-12-18 | $6.48 | $6.52 | $6.48 | $6.52 | $6.52 | 28,532 |
| 2023-12-15 | $6.50 | $6.53 | $6.46 | $6.49 | $6.49 | 145,020 |
| 2023-12-14 | $6.44 | $6.52 | $6.44 | $6.51 | $6.51 | 104,072 |
| 2023-12-13 | $6.42 | $6.48 | $6.39 | $6.45 | $6.45 | 197,154 |
| 2023-12-12 | $6.39 | $6.46 | $6.38 | $6.43 | $6.42 | 32,298 |
| 2023-12-11 | $6.39 | $6.47 | $6.39 | $6.45 | $6.44 | 44,695 |
| 2023-12-08 | $6.37 | $6.41 | $6.37 | $6.41 | $6.39 | 16,535 |
| 2023-12-07 | $6.36 | $6.41 | $6.36 | $6.41 | $6.39 | 26,219 |
| 2023-12-06 | $6.35 | $6.39 | $6.35 | $6.38 | $6.37 | 43,767 |
| 2023-12-05 | $6.31 | $6.37 | $6.31 | $6.37 | $6.36 | 25,952 |
| 2023-12-04 | $6.23 | $6.36 | $6.23 | $6.32 | $6.31 | 91,377 |
| 2023-12-01 | $6.29 | $6.41 | $6.29 | $6.29 | $6.28 | 38,154 |
| 2023-11-30 | $6.28 | $6.30 | $6.25 | $6.29 | $6.29 | 85,403 |
| 2023-11-29 | $6.23 | $6.28 | $6.23 | $6.28 | $6.28 | 8,666 |
| 2023-11-28 | $6.16 | $6.21 | $6.16 | $6.20 | $6.20 | 49,335 |
| 2023-11-27 | $6.21 | $6.21 | $6.16 | $6.17 | $6.17 | 36,780 |
| 2023-11-24 | $6.15 | $6.16 | $6.13 | $6.15 | $6.15 | 34,825 |
| 2023-11-22 | $6.15 | $6.16 | $6.13 | $6.15 | $6.15 | 26,737 |
| 2023-11-21 | $6.10 | $6.14 | $6.10 | $6.13 | $6.13 | 65,681 |
| 2023-11-20 | $6.04 | $6.10 | $6.04 | $6.10 | $6.10 | 24,940 |
| 2023-11-17 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 230,952 |
| 2023-11-16 | $5.99 | $6.06 | $5.99 | $6.06 | $6.06 | 31,857 |
| 2023-11-15 | $5.98 | $6.00 | $5.96 | $5.97 | $5.97 | 22,293 |
| 2023-11-14 | $5.90 | $5.99 | $5.90 | $5.97 | $5.97 | 71,018 |
| 2023-11-13 | $5.87 | $5.91 | $5.87 | $5.90 | $5.89 | 25,817 |
| 2023-11-10 | $5.86 | $5.91 | $5.86 | $5.89 | $5.89 | 35,829 |
| 2023-11-09 | $5.83 | $5.87 | $5.83 | $5.83 | $5.83 | 43,489 |
| 2023-11-08 | $5.75 | $5.84 | $5.75 | $5.84 | $5.84 | 29,129 |
| 2023-11-07 | $5.70 | $5.80 | $5.70 | $5.79 | $5.79 | 49,937 |
| 2023-11-06 | $5.73 | $5.73 | $5.68 | $5.71 | $5.71 | 32,060 |
| 2023-11-03 | $5.66 | $5.75 | $5.66 | $5.75 | $5.75 | 27,927 |
| 2023-11-02 | $5.55 | $5.64 | $5.55 | $5.61 | $5.61 | 61,079 |
| 2023-11-01 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 46,275 |
| 2023-10-31 | $5.42 | $5.47 | $5.40 | $5.43 | $5.43 | 19,687 |
| 2023-10-30 | $5.41 | $5.45 | $5.41 | $5.43 | $5.43 | 61,258 |
| 2023-10-27 | $5.42 | $5.43 | $5.40 | $5.43 | $5.43 | 43,086 |
| 2023-10-26 | $5.37 | $5.43 | $5.37 | $5.42 | $5.42 | 52,547 |
| 2023-10-25 | $5.41 | $5.43 | $5.38 | $5.40 | $5.40 | 33,589 |
| 2023-10-24 | $5.42 | $5.47 | $5.42 | $5.44 | $5.44 | 32,015 |
| 2023-10-23 | $5.40 | $5.46 | $5.40 | $5.41 | $5.41 | 36,041 |
| 2023-10-20 | $5.47 | $5.47 | $5.40 | $5.42 | $5.42 | 53,647 |
| 2023-10-19 | $5.47 | $5.49 | $5.46 | $5.48 | $5.48 | 58,063 |
| 2023-10-18 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 34,140 |
| 2023-10-17 | $5.63 | $5.63 | $5.55 | $5.58 | $5.58 | 40,500 |
| 2023-10-16 | $5.66 | $5.68 | $5.62 | $5.64 | $5.64 | 36,639 |
| 2023-10-13 | $5.70 | $5.74 | $5.68 | $5.68 | $5.68 | 63,110 |
| 2023-10-12 | $5.71 | $5.74 | $5.69 | $5.71 | $5.69 | 89,655 |
| 2023-10-11 | $5.67 | $5.71 | $5.67 | $5.70 | $5.68 | 35,666 |
| 2023-10-10 | $5.63 | $5.69 | $5.63 | $5.65 | $5.64 | 33,039 |
| 2023-10-09 | $5.62 | $5.66 | $5.62 | $5.65 | $5.64 | 31,796 |
| 2023-10-06 | $5.58 | $5.63 | $5.58 | $5.62 | $5.61 | 13,018 |
| 2023-10-05 | $5.66 | $5.66 | $5.60 | $5.62 | $5.62 | 23,421 |
| 2023-10-04 | $5.62 | $5.70 | $5.62 | $5.65 | $5.65 | 42,802 |
| 2023-10-03 | $5.62 | $5.68 | $5.61 | $5.62 | $5.62 | 25,461 |
| 2023-10-02 | $5.66 | $5.77 | $5.64 | $5.65 | $5.65 | 64,362 |
| 2023-09-29 | $5.71 | $5.73 | $5.67 | $5.67 | $5.67 | 65,696 |
| 2023-09-28 | $5.72 | $5.76 | $5.70 | $5.71 | $5.71 | 63,264 |
| 2023-09-27 | $5.77 | $5.79 | $5.74 | $5.74 | $5.74 | 77,509 |
| 2023-09-26 | $5.87 | $5.87 | $5.74 | $5.75 | $5.75 | 126,504 |
| 2023-09-25 | $5.92 | $5.92 | $5.87 | $5.87 | $5.87 | 54,907 |
| 2023-09-22 | $5.99 | $5.99 | $5.94 | $5.94 | $5.94 | 55,892 |
| 2023-09-21 | $5.97 | $6.02 | $5.96 | $5.99 | $5.99 | 83,135 |
| 2023-09-20 | $6.00 | $6.04 | $5.99 | $6.01 | $6.01 | 26,232 |
| 2023-09-19 | $6.00 | $6.01 | $5.98 | $5.99 | $5.99 | 23,017 |
| 2023-09-18 | $5.98 | $6.03 | $5.98 | $6.00 | $6.00 | 76,731 |
| 2023-09-15 | $6.03 | $6.04 | $6.00 | $6.00 | $6.00 | 22,879 |
| 2023-09-14 | $6.00 | $6.04 | $5.99 | $5.99 | $5.99 | 36,175 |
| 2023-09-13 | $5.99 | $6.05 | $5.99 | $6.03 | $6.01 | 447,389 |
| 2023-09-12 | $6.05 | $6.05 | $6.02 | $6.03 | $6.03 | 42,517 |
| 2023-09-11 | $6.04 | $6.07 | $6.04 | $6.06 | $6.06 | 49,863 |
| 2023-09-08 | $6.07 | $6.11 | $6.05 | $6.05 | $6.05 | 31,541 |
| 2023-09-07 | $6.11 | $6.13 | $6.10 | $6.11 | $6.11 | 15,150 |
| 2023-09-06 | $6.12 | $6.14 | $6.12 | $6.14 | $6.14 | 22,911 |
| 2023-09-05 | $6.16 | $6.16 | $6.12 | $6.12 | $6.12 | 30,294 |
| 2023-09-01 | $6.12 | $6.17 | $6.12 | $6.16 | $6.16 | 60,708 |
| 2023-08-31 | $6.15 | $6.18 | $6.12 | $6.13 | $6.13 | 77,532 |
| 2023-08-30 | $6.11 | $6.18 | $6.11 | $6.17 | $6.17 | 58,384 |
| 2023-08-29 | $6.12 | $6.17 | $6.12 | $6.14 | $6.14 | 38,390 |
| 2023-08-28 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 41,078 |
| 2023-08-25 | $6.11 | $6.12 | $6.08 | $6.10 | $6.10 | 30,815 |
| 2023-08-24 | $6.07 | $6.14 | $6.07 | $6.13 | $6.13 | 66,734 |
| 2023-08-23 | $6.11 | $6.13 | $6.11 | $6.12 | $6.12 | 32,579 |
| 2023-08-22 | $6.10 | $6.13 | $6.07 | $6.12 | $6.12 | 31,852 |
| 2023-08-21 | $6.15 | $6.17 | $6.09 | $6.09 | $6.09 | 38,110 |
| 2023-08-18 | $6.18 | $6.24 | $6.17 | $6.18 | $6.18 | 28,109 |
| 2023-08-17 | $6.20 | $6.23 | $6.20 | $6.21 | $6.21 | 33,447 |
| 2023-08-16 | $6.25 | $6.25 | $6.21 | $6.21 | $6.21 | 73,254 |
| 2023-08-15 | $6.21 | $6.27 | $6.21 | $6.25 | $6.25 | 47,625 |
| 2023-08-14 | $6.23 | $6.26 | $6.22 | $6.24 | $6.24 | 50,216 |
| 2023-08-11 | $6.19 | $6.25 | $6.19 | $6.24 | $6.24 | 64,492 |
| 2023-08-10 | $6.21 | $6.27 | $6.21 | $6.21 | $6.21 | 46,623 |
| 2023-08-09 | $6.19 | $6.25 | $6.19 | $6.22 | $6.22 | 55,448 |
| 2023-08-08 | $6.22 | $6.23 | $6.20 | $6.22 | $6.22 | 49,490 |
| 2023-08-07 | $6.24 | $6.24 | $6.21 | $6.21 | $6.21 | 36,140 |
| 2023-08-04 | $6.23 | $6.27 | $6.23 | $6.26 | $6.26 | 135,355 |
| 2023-08-03 | $6.33 | $6.33 | $6.22 | $6.23 | $6.23 | 80,833 |
| 2023-08-02 | $6.37 | $6.40 | $6.34 | $6.35 | $6.35 | 81,189 |
| 2023-08-01 | $6.38 | $6.40 | $6.37 | $6.37 | $6.37 | 104,455 |
| 2023-07-31 | $6.38 | $6.44 | $6.38 | $6.39 | $6.39 | 35,715 |
| 2023-07-28 | $6.37 | $6.44 | $6.37 | $6.39 | $6.39 | 46,754 |
| 2023-07-27 | $6.37 | $6.40 | $6.36 | $6.39 | $6.39 | 135,550 |
| 2023-07-26 | $6.38 | $6.43 | $6.36 | $6.40 | $6.40 | 89,038 |
| 2023-07-25 | $6.38 | $6.41 | $6.38 | $6.40 | $6.40 | 80,522 |
| 2023-07-24 | $6.37 | $6.42 | $6.37 | $6.40 | $6.40 | 92,199 |
| 2023-07-21 | $6.37 | $6.42 | $6.36 | $6.40 | $6.40 | 128,837 |
| 2023-07-20 | $6.37 | $6.40 | $6.35 | $6.39 | $6.39 | 82,224 |
| 2023-07-19 | $6.35 | $6.43 | $6.35 | $6.40 | $6.40 | 74,147 |
| 2023-07-18 | $6.34 | $6.39 | $6.29 | $6.37 | $6.37 | 82,080 |
| 2023-07-17 | $6.35 | $6.36 | $6.31 | $6.36 | $6.36 | 37,283 |
| 2023-07-14 | $6.33 | $6.35 | $6.33 | $6.34 | $6.34 | 30,300 |
| 2023-07-13 | $6.30 | $6.37 | $6.30 | $6.36 | $6.34 | 25,169 |
| 2023-07-12 | $6.27 | $6.34 | $6.27 | $6.32 | $6.31 | 50,143 |
| 2023-07-11 | $6.24 | $6.29 | $6.24 | $6.29 | $6.28 | 55,785 |
| 2023-07-10 | $6.22 | $6.29 | $6.22 | $6.26 | $6.25 | 30,286 |
| 2023-07-07 | $6.23 | $6.28 | $6.23 | $6.26 | $6.25 | 31,830 |
| 2023-07-06 | $6.28 | $6.28 | $6.24 | $6.25 | $6.25 | 32,626 |
| 2023-07-05 | $6.29 | $6.33 | $6.29 | $6.31 | $6.31 | 50,191 |
| 2023-07-03 | $6.27 | $6.35 | $6.27 | $6.31 | $6.31 | 23,556 |
| 2023-06-30 | $6.29 | $6.35 | $6.29 | $6.29 | $6.29 | 82,666 |
| 2023-06-29 | $6.30 | $6.32 | $6.29 | $6.30 | $6.30 | 66,911 |
| 2023-06-28 | $6.28 | $6.35 | $6.28 | $6.33 | $6.33 | 37,317 |
| 2023-06-27 | $6.25 | $6.33 | $6.25 | $6.31 | $6.31 | 73,471 |
| 2023-06-26 | $6.25 | $6.31 | $6.25 | $6.29 | $6.29 | 49,879 |
| 2023-06-23 | $6.24 | $6.31 | $6.24 | $6.28 | $6.28 | 73,485 |
| 2023-06-22 | $6.21 | $6.27 | $6.21 | $6.26 | $6.26 | 96,831 |
| 2023-06-21 | $6.26 | $6.27 | $6.25 | $6.26 | $6.26 | 41,247 |
| 2023-06-20 | $6.27 | $6.31 | $6.26 | $6.27 | $6.27 | 46,496 |
| 2023-06-16 | $6.29 | $6.32 | $6.28 | $6.30 | $6.30 | 109,836 |
| 2023-06-15 | $6.27 | $6.32 | $6.27 | $6.31 | $6.31 | 30,102 |
| 2023-06-14 | $6.28 | $6.33 | $6.27 | $6.29 | $6.29 | 59,690 |
| 2023-06-13 | $6.28 | $6.31 | $6.26 | $6.30 | $6.30 | 48,327 |
| 2023-06-12 | $6.29 | $6.32 | $6.26 | $6.31 | $6.30 | 34,977 |
| 2023-06-09 | $6.29 | $6.32 | $6.28 | $6.30 | $6.30 | 39,114 |
| 2023-06-08 | $6.28 | $6.31 | $6.28 | $6.30 | $6.30 | 32,723 |
| 2023-06-07 | $6.27 | $6.30 | $6.27 | $6.29 | $6.29 | 52,327 |
| 2023-06-06 | $6.22 | $6.29 | $6.22 | $6.29 | $6.29 | 24,853 |
| 2023-06-05 | $6.22 | $6.25 | $6.22 | $6.23 | $6.23 | 53,900 |
| 2023-06-02 | $6.24 | $6.28 | $6.23 | $6.25 | $6.25 | 42,860 |
| 2023-06-01 | $6.21 | $6.28 | $6.21 | $6.23 | $6.23 | 29,011 |
| 2023-05-31 | $6.20 | $6.25 | $6.19 | $6.23 | $6.23 | 36,559 |
| 2023-05-30 | $6.15 | $6.23 | $6.14 | $6.18 | $6.18 | 13,593 |
| 2023-05-26 | $6.17 | $6.21 | $6.15 | $6.21 | $6.21 | 21,500 |
| 2023-05-25 | $6.14 | $6.17 | $6.11 | $6.17 | $6.17 | 36,673 |
| 2023-05-24 | $6.18 | $6.19 | $6.10 | $6.13 | $6.13 | 40,899 |
| 2023-05-23 | $6.16 | $6.21 | $6.16 | $6.20 | $6.20 | 78,202 |
| 2023-05-22 | $6.26 | $6.27 | $6.14 | $6.20 | $6.20 | 74,090 |
| 2023-05-19 | $6.29 | $6.31 | $6.29 | $6.30 | $6.30 | 18,289 |
| 2023-05-18 | $6.32 | $6.34 | $6.30 | $6.32 | $6.32 | 72,956 |
| 2023-05-17 | $6.31 | $6.34 | $6.30 | $6.34 | $6.34 | 59,349 |
| 2023-05-16 | $6.31 | $6.34 | $6.31 | $6.34 | $6.34 | 39,812 |
| 2023-05-15 | $6.27 | $6.34 | $6.27 | $6.33 | $6.33 | 73,826 |
| 2023-05-12 | $6.28 | $6.30 | $6.27 | $6.29 | $6.29 | 21,110 |
| 2023-05-11 | $6.26 | $6.31 | $6.26 | $6.30 | $6.30 | 61,908 |
| 2023-05-10 | $6.28 | $6.32 | $6.28 | $6.30 | $6.29 | 92,842 |
| 2023-05-09 | $6.28 | $6.30 | $6.28 | $6.28 | $6.27 | 73,923 |
| 2023-05-08 | $6.25 | $6.29 | $6.25 | $6.26 | $6.25 | 85,287 |
| 2023-05-05 | $6.25 | $6.30 | $6.25 | $6.28 | $6.28 | 108,767 |
| 2023-05-04 | $6.22 | $6.28 | $6.22 | $6.26 | $6.26 | 73,873 |
| 2023-05-03 | $6.25 | $6.29 | $6.25 | $6.28 | $6.28 | 61,586 |
| 2023-05-02 | $6.28 | $6.29 | $6.24 | $6.27 | $6.27 | 76,778 |
| 2023-05-01 | $6.28 | $6.29 | $6.25 | $6.26 | $6.26 | 57,342 |
| 2023-04-28 | $6.30 | $6.35 | $6.30 | $6.30 | $6.30 | 60,980 |
| 2023-04-27 | $6.33 | $6.33 | $6.29 | $6.30 | $6.30 | 17,356 |
| 2023-04-26 | $6.26 | $6.34 | $6.26 | $6.30 | $6.30 | 18,523 |
| 2023-04-25 | $6.26 | $6.30 | $6.24 | $6.26 | $6.26 | 54,937 |
| 2023-04-24 | $6.28 | $6.33 | $6.26 | $6.29 | $6.29 | 40,906 |
| 2023-04-21 | $6.24 | $6.28 | $6.23 | $6.25 | $6.25 | 31,324 |
| 2023-04-20 | $6.31 | $6.37 | $6.25 | $6.27 | $6.27 | 89,073 |
| 2023-04-19 | $6.34 | $6.35 | $6.31 | $6.33 | $6.33 | 46,002 |
| 2023-04-18 | $6.40 | $6.42 | $6.37 | $6.37 | $6.37 | 29,804 |
| 2023-04-17 | $6.44 | $6.44 | $6.39 | $6.41 | $6.41 | 66,727 |
| 2023-04-14 | $6.43 | $6.43 | $6.39 | $6.41 | $6.41 | 63,569 |
| 2023-04-13 | $6.43 | $6.47 | $6.43 | $6.43 | $6.41 | 52,188 |
| 2023-04-12 | $6.43 | $6.47 | $6.42 | $6.45 | $6.43 | 29,269 |
| 2023-04-11 | $6.39 | $6.45 | $6.39 | $6.41 | $6.40 | 34,905 |
| 2023-04-10 | $6.40 | $6.42 | $6.38 | $6.40 | $6.39 | 69,327 |
| 2023-04-06 | $6.41 | $6.43 | $6.40 | $6.41 | $6.40 | 26,245 |
| 2023-04-05 | $6.46 | $6.46 | $6.40 | $6.40 | $6.39 | 55,046 |
| 2023-04-04 | $6.40 | $6.46 | $6.37 | $6.39 | $6.38 | 59,888 |
| 2023-04-03 | $6.51 | $6.51 | $6.41 | $6.44 | $6.42 | 22,049 |
| 2023-03-31 | $6.37 | $6.50 | $6.37 | $6.49 | $6.47 | 43,502 |
| 2023-03-30 | $6.29 | $6.41 | $6.29 | $6.40 | $6.39 | 18,892 |
| 2023-03-29 | $6.30 | $6.32 | $6.29 | $6.31 | $6.30 | 29,952 |
| 2023-03-28 | $6.27 | $6.30 | $6.22 | $6.29 | $6.28 | 21,933 |
| 2023-03-27 | $6.23 | $6.32 | $6.23 | $6.24 | $6.23 | 30,642 |
| 2023-03-24 | $6.25 | $6.29 | $6.23 | $6.23 | $6.22 | 35,329 |
| 2023-03-23 | $6.26 | $6.27 | $6.21 | $6.22 | $6.21 | 21,693 |
| 2023-03-22 | $6.24 | $6.30 | $6.22 | $6.29 | $6.28 | 46,210 |
| 2023-03-21 | $6.27 | $6.27 | $6.21 | $6.24 | $6.23 | 25,305 |
| 2023-03-20 | $6.32 | $6.32 | $6.23 | $6.23 | $6.22 | 31,431 |
| 2023-03-17 | $6.36 | $6.39 | $6.34 | $6.37 | $6.37 | 42,520 |
| 2023-03-16 | $6.33 | $6.46 | $6.33 | $6.34 | $6.34 | 46,485 |
| 2023-03-15 | $6.25 | $6.42 | $6.25 | $6.33 | $6.33 | 49,865 |
| 2023-03-14 | $6.30 | $6.38 | $6.29 | $6.33 | $6.32 | 36,575 |
| 2023-03-13 | $6.35 | $6.35 | $6.30 | $6.31 | $6.31 | 22,938 |
| 2023-03-10 | $6.22 | $6.34 | $6.21 | $6.30 | $6.30 | 80,417 |
| 2023-03-09 | $6.21 | $6.23 | $6.20 | $6.20 | $6.20 | 28,452 |
| 2023-03-08 | $6.18 | $6.21 | $6.16 | $6.18 | $6.18 | 34,016 |
| 2023-03-07 | $6.16 | $6.19 | $6.13 | $6.16 | $6.16 | 53,910 |
| 2023-03-06 | $6.17 | $6.20 | $6.16 | $6.16 | $6.16 | 48,325 |
| 2023-03-03 | $6.18 | $6.23 | $6.17 | $6.18 | $6.18 | 66,075 |
| 2023-03-02 | $6.20 | $6.24 | $6.15 | $6.16 | $6.16 | 74,936 |
| 2023-03-01 | $6.30 | $6.30 | $6.26 | $6.26 | $6.26 | 25,218 |
| 2023-02-28 | $6.26 | $6.34 | $6.26 | $6.34 | $6.34 | 36,728 |
| 2023-02-27 | $6.22 | $6.29 | $6.22 | $6.26 | $6.26 | 10,354 |
| 2023-02-24 | $6.28 | $6.31 | $6.23 | $6.23 | $6.23 | 15,820 |
| 2023-02-23 | $6.26 | $6.29 | $6.26 | $6.26 | $6.26 | 34,455 |
| 2023-02-22 | $6.31 | $6.31 | $6.24 | $6.24 | $6.24 | 43,335 |
| 2023-02-21 | $6.34 | $6.37 | $6.28 | $6.31 | $6.31 | 35,650 |
| 2023-02-17 | $6.40 | $6.41 | $6.35 | $6.37 | $6.37 | 32,561 |
| 2023-02-16 | $6.47 | $6.47 | $6.41 | $6.42 | $6.42 | 121,205 |
| 2023-02-15 | $6.47 | $6.50 | $6.45 | $6.47 | $6.47 | 40,307 |
| 2023-02-14 | $6.47 | $6.53 | $6.47 | $6.48 | $6.48 | 84,235 |
| 2023-02-13 | $6.52 | $6.53 | $6.48 | $6.49 | $6.49 | 65,181 |
| 2023-02-10 | $6.57 | $6.58 | $6.52 | $6.55 | $6.55 | 60,722 |
| 2023-02-09 | $6.58 | $6.61 | $6.58 | $6.58 | $6.58 | 36,482 |
| 2023-02-08 | $6.57 | $6.61 | $6.57 | $6.59 | $6.59 | 28,977 |
| 2023-02-07 | $6.55 | $6.60 | $6.53 | $6.60 | $6.60 | 20,687 |
| 2023-02-06 | $6.56 | $6.61 | $6.53 | $6.53 | $6.53 | 48,004 |
| 2023-02-03 | $6.66 | $6.66 | $6.60 | $6.61 | $6.61 | 31,934 |
| 2023-02-02 | $6.68 | $6.73 | $6.68 | $6.69 | $6.69 | 17,886 |
| 2023-02-01 | $6.66 | $6.67 | $6.59 | $6.67 | $6.67 | 53,872 |
| 2023-01-31 | $6.62 | $6.65 | $6.61 | $6.64 | $6.64 | 22,793 |
| 2023-01-30 | $6.59 | $6.62 | $6.55 | $6.60 | $6.60 | 86,881 |
| 2023-01-27 | $6.57 | $6.62 | $6.55 | $6.58 | $6.58 | 52,961 |
| 2023-01-26 | $6.60 | $6.62 | $6.56 | $6.59 | $6.59 | 24,531 |
| 2023-01-25 | $6.59 | $6.63 | $6.55 | $6.59 | $6.59 | 95,861 |
| 2023-01-24 | $6.66 | $6.67 | $6.58 | $6.61 | $6.61 | 36,810 |
| 2023-01-23 | $6.63 | $6.64 | $6.58 | $6.60 | $6.60 | 50,916 |
| 2023-01-20 | $6.53 | $6.62 | $6.53 | $6.60 | $6.60 | 22,902 |
| 2023-01-19 | $6.51 | $6.59 | $6.51 | $6.55 | $6.55 | 36,941 |
| 2023-01-18 | $6.50 | $6.57 | $6.50 | $6.56 | $6.56 | 71,376 |
| 2023-01-17 | $6.46 | $6.51 | $6.46 | $6.50 | $6.50 | 66,594 |
| 2023-01-13 | $6.50 | $6.52 | $6.46 | $6.48 | $6.48 | 51,448 |
| 2023-01-12 | $6.48 | $6.56 | $6.47 | $6.53 | $6.53 | 50,285 |
| 2023-01-11 | $6.43 | $6.50 | $6.43 | $6.47 | $6.47 | 57,377 |
| 2023-01-10 | $6.46 | $6.46 | $6.39 | $6.42 | $6.42 | 55,457 |
| 2023-01-09 | $6.42 | $6.48 | $6.42 | $6.45 | $6.45 | 41,157 |
| 2023-01-06 | $6.40 | $6.46 | $6.38 | $6.43 | $6.43 | 47,778 |
| 2023-01-05 | $6.36 | $6.44 | $6.29 | $6.40 | $6.40 | 105,605 |
| 2023-01-04 | $6.35 | $6.38 | $6.30 | $6.37 | $6.37 | 86,746 |
| 2023-01-03 | $6.34 | $6.35 | $6.27 | $6.35 | $6.35 | 56,583 |
| 2022-12-30 | $6.37 | $6.38 | $6.26 | $6.26 | $6.26 | 126,795 |
| 2022-12-29 | $6.24 | $6.37 | $6.24 | $6.37 | $6.37 | 89,209 |
| 2022-12-28 | $6.21 | $6.31 | $6.19 | $6.23 | $6.23 | 62,440 |
| 2022-12-27 | $6.22 | $6.29 | $6.16 | $6.18 | $6.18 | 225,672 |
| 2022-12-23 | $6.30 | $6.30 | $6.23 | $6.26 | $6.26 | 75,759 |
| 2022-12-22 | $6.26 | $6.28 | $6.23 | $6.25 | $6.25 | 86,740 |
| 2022-12-21 | $6.34 | $6.34 | $6.26 | $6.29 | $6.29 | 162,147 |
| 2022-12-20 | $6.34 | $6.35 | $6.27 | $6.32 | $6.32 | 76,370 |
| 2022-12-19 | $6.37 | $6.37 | $6.33 | $6.36 | $6.36 | 81,294 |
| 2022-12-16 | $6.33 | $6.37 | $6.31 | $6.37 | $6.37 | 78,235 |
| 2022-12-15 | $6.28 | $6.43 | $6.28 | $6.38 | $6.38 | 118,483 |
| 2022-12-14 | $6.57 | $6.57 | $6.40 | $6.40 | $6.40 | 109,176 |
| 2022-12-13 | $6.70 | $6.70 | $6.48 | $6.49 | $6.49 | 39,801 |
| 2022-12-12 | $6.65 | $6.76 | $6.58 | $6.62 | $6.60 | 94,369 |
| 2022-12-09 | $6.60 | $6.65 | $6.42 | $6.65 | $6.63 | 78,140 |
| 2022-12-08 | $6.63 | $6.63 | $6.44 | $6.48 | $6.46 | 83,062 |
| 2022-12-07 | $6.75 | $6.75 | $6.60 | $6.60 | $6.58 | 26,819 |
| 2022-12-06 | $6.58 | $6.72 | $6.54 | $6.62 | $6.60 | 60,861 |
| 2022-12-05 | $6.64 | $6.64 | $6.48 | $6.51 | $6.49 | 48,336 |
| 2022-12-02 | $6.60 | $6.65 | $6.53 | $6.62 | $6.60 | 70,449 |
| 2022-12-01 | $6.63 | $6.67 | $6.59 | $6.62 | $6.60 | 81,245 |
| 2022-11-30 | $6.59 | $6.61 | $6.48 | $6.61 | $6.59 | 106,138 |
| 2022-11-29 | $6.50 | $6.53 | $6.43 | $6.53 | $6.51 | 97,109 |
| 2022-11-28 | $6.51 | $6.51 | $6.46 | $6.49 | $6.47 | 58,121 |
| 2022-11-25 | $6.50 | $6.50 | $6.46 | $6.48 | $6.46 | 11,549 |
| 2022-11-23 | $6.48 | $6.48 | $6.44 | $6.46 | $6.44 | 30,295 |
| 2022-11-22 | $6.38 | $6.51 | $6.36 | $6.51 | $6.49 | 141,599 |
| 2022-11-21 | $6.27 | $6.36 | $6.26 | $6.35 | $6.35 | 115,630 |
| 2022-11-18 | $6.24 | $6.25 | $6.19 | $6.25 | $6.25 | 128,444 |
| 2022-11-17 | $6.13 | $6.22 | $6.12 | $6.19 | $6.19 | 109,550 |
| 2022-11-16 | $6.07 | $6.17 | $6.07 | $6.15 | $6.15 | 67,378 |
| 2022-11-15 | $6.02 | $6.11 | $6.02 | $6.06 | $6.06 | 588,048 |
| 2022-11-14 | $5.99 | $6.02 | $5.93 | $5.99 | $5.99 | 195,601 |
| 2022-11-11 | $5.90 | $6.00 | $5.88 | $5.96 | $5.96 | 212,663 |
| 2022-11-10 | $5.82 | $5.94 | $5.80 | $5.90 | $5.90 | 231,152 |
| 2022-11-09 | $5.82 | $5.84 | $5.75 | $5.75 | $5.75 | 110,664 |
| 2022-11-08 | $5.89 | $5.91 | $5.84 | $5.85 | $5.83 | 90,021 |
| 2022-11-07 | $5.98 | $5.98 | $5.87 | $5.87 | $5.85 | 89,457 |
| 2022-11-04 | $5.98 | $5.98 | $5.90 | $5.93 | $5.91 | 94,482 |
| 2022-11-03 | $5.86 | $5.93 | $5.81 | $5.90 | $5.88 | 114,753 |
| 2022-11-02 | $5.90 | $5.92 | $5.85 | $5.86 | $5.84 | 38,082 |
| 2022-11-01 | $5.91 | $5.91 | $5.84 | $5.85 | $5.83 | 102,681 |
| 2022-10-31 | $5.86 | $5.87 | $5.83 | $5.85 | $5.83 | 63,828 |
| 2022-10-28 | $5.86 | $5.89 | $5.83 | $5.87 | $5.87 | 21,774 |
| 2022-10-27 | $5.91 | $5.94 | $5.89 | $5.90 | $5.90 | 39,265 |
| 2022-10-26 | $5.90 | $5.96 | $5.89 | $5.94 | $5.94 | 44,142 |
| 2022-10-25 | $5.92 | $5.96 | $5.86 | $5.91 | $5.91 | 89,338 |
| 2022-10-24 | $5.93 | $5.98 | $5.89 | $5.93 | $5.93 | 48,381 |
| 2022-10-21 | $5.99 | $5.99 | $5.94 | $5.96 | $5.96 | 69,940 |
| 2022-10-20 | $6.00 | $6.00 | $5.96 | $5.97 | $5.97 | 48,919 |
| 2022-10-19 | $5.97 | $6.00 | $5.95 | $5.97 | $5.97 | 46,300 |
| 2022-10-18 | $5.98 | $6.01 | $5.97 | $5.99 | $5.99 | 44,509 |
| 2022-10-17 | $6.01 | $6.03 | $5.97 | $5.97 | $5.97 | 24,595 |
| 2022-10-14 | $6.12 | $6.12 | $6.00 | $6.01 | $6.01 | 23,096 |
| 2022-10-13 | $6.06 | $6.13 | $6.02 | $6.08 | $6.06 | 44,172 |
| 2022-10-12 | $6.14 | $6.17 | $6.10 | $6.13 | $6.11 | 55,755 |
| 2022-10-11 | $6.03 | $6.11 | $6.03 | $6.11 | $6.11 | 26,573 |
| 2022-10-10 | $6.06 | $6.06 | $6.00 | $6.01 | $6.01 | 34,204 |
| 2022-10-07 | $6.04 | $6.07 | $6.04 | $6.05 | $6.05 | 46,020 |
| 2022-10-06 | $6.05 | $6.09 | $6.04 | $6.08 | $6.08 | 64,879 |
| 2022-10-05 | $6.06 | $6.06 | $5.99 | $6.05 | $6.05 | 89,468 |
| 2022-10-04 | $6.03 | $6.12 | $6.02 | $6.03 | $6.03 | 103,309 |
| 2022-10-03 | $6.02 | $6.13 | $6.00 | $6.01 | $6.01 | 78,949 |
| 2022-09-30 | $5.99 | $6.04 | $5.97 | $6.01 | $6.01 | 57,922 |
| 2022-09-29 | $6.06 | $6.07 | $6.00 | $6.00 | $6.00 | 50,918 |
| 2022-09-28 | $6.10 | $6.17 | $6.07 | $6.10 | $6.10 | 48,830 |
| 2022-09-27 | $6.09 | $6.12 | $6.09 | $6.09 | $6.09 | 48,686 |
| 2022-09-26 | $6.21 | $6.21 | $6.10 | $6.12 | $6.12 | 77,588 |
| 2022-09-23 | $6.23 | $6.25 | $6.20 | $6.20 | $6.20 | 51,023 |
| 2022-09-22 | $6.30 | $6.30 | $6.21 | $6.25 | $6.25 | 22,511 |
| 2022-09-21 | $6.33 | $6.34 | $6.27 | $6.28 | $6.28 | 22,263 |
| 2022-09-20 | $6.40 | $6.40 | $6.32 | $6.32 | $6.32 | 46,838 |
| 2022-09-19 | $6.53 | $6.53 | $6.37 | $6.45 | $6.45 | 62,679 |
| 2022-09-16 | $6.44 | $6.45 | $6.40 | $6.44 | $6.44 | 59,516 |
| 2022-09-15 | $6.50 | $6.50 | $6.45 | $6.47 | $6.47 | 29,356 |
| 2022-09-14 | $6.53 | $6.53 | $6.46 | $6.50 | $6.50 | 48,912 |
| 2022-09-13 | $6.49 | $6.55 | $6.49 | $6.54 | $6.54 | 27,324 |
| 2022-09-12 | $6.69 | $6.74 | $6.60 | $6.62 | $6.62 | 27,655 |
| 2022-09-09 | $6.67 | $6.67 | $6.65 | $6.66 | $6.66 | 19,577 |
| 2022-09-08 | $6.64 | $6.68 | $6.64 | $6.65 | $6.65 | 41,472 |
| 2022-09-07 | $6.63 | $6.67 | $6.61 | $6.67 | $6.67 | 31,515 |
| 2022-09-06 | $6.66 | $6.66 | $6.60 | $6.63 | $6.63 | 21,686 |
| 2022-09-02 | $6.64 | $6.68 | $6.63 | $6.66 | $6.66 | 28,504 |
| 2022-09-01 | $6.64 | $6.66 | $6.60 | $6.64 | $6.64 | 83,963 |
| 2022-08-31 | $6.73 | $6.73 | $6.66 | $6.67 | $6.67 | 54,942 |
| 2022-08-30 | $6.73 | $6.76 | $6.69 | $6.72 | $6.72 | 63,132 |
| 2022-08-29 | $6.78 | $6.81 | $6.68 | $6.72 | $6.72 | 52,236 |
| 2022-08-26 | $6.91 | $6.92 | $6.82 | $6.82 | $6.82 | 33,541 |
| 2022-08-25 | $6.92 | $6.93 | $6.89 | $6.93 | $6.93 | 32,034 |
| 2022-08-24 | $6.96 | $6.96 | $6.88 | $6.92 | $6.92 | 52,224 |
| 2022-08-23 | $6.87 | $6.92 | $6.83 | $6.92 | $6.92 | 52,799 |
| 2022-08-22 | $6.89 | $6.89 | $6.81 | $6.85 | $6.85 | 26,473 |
| 2022-08-19 | $6.95 | $6.95 | $6.88 | $6.88 | $6.88 | 34,110 |
| 2022-08-18 | $6.96 | $7.00 | $6.92 | $7.00 | $7.00 | 87,359 |
| 2022-08-17 | $6.99 | $7.02 | $6.94 | $6.96 | $6.96 | 40,635 |
| 2022-08-16 | $7.06 | $7.07 | $6.99 | $7.00 | $7.00 | 178,915 |
| 2022-08-15 | $7.08 | $7.13 | $7.07 | $7.08 | $7.08 | 81,457 |
| 2022-08-12 | $7.11 | $7.15 | $7.09 | $7.12 | $7.12 | 37,481 |
| 2022-08-11 | $7.19 | $7.20 | $7.00 | $7.09 | $7.09 | 105,815 |
| 2022-08-10 | $7.08 | $7.22 | $7.08 | $7.13 | $7.13 | 65,992 |
| 2022-08-09 | $7.05 | $7.10 | $7.04 | $7.05 | $7.05 | 43,815 |
| 2022-08-08 | $7.04 | $7.08 | $7.01 | $7.08 | $7.08 | 73,779 |
| 2022-08-05 | $7.07 | $7.09 | $6.98 | $7.02 | $7.02 | 92,624 |
| 2022-08-04 | $7.11 | $7.15 | $7.09 | $7.09 | $7.09 | 62,900 |
| 2022-08-03 | $7.15 | $7.23 | $7.12 | $7.14 | $7.14 | 90,526 |
| 2022-08-02 | $7.17 | $7.17 | $7.08 | $7.08 | $7.08 | 75,839 |
| 2022-08-01 | $7.18 | $7.22 | $7.15 | $7.18 | $7.18 | 33,861 |
| 2022-07-29 | $7.12 | $7.16 | $7.08 | $7.16 | $7.16 | 58,365 |
| 2022-07-28 | $6.96 | $7.10 | $6.96 | $7.10 | $7.10 | 45,150 |
| 2022-07-27 | $6.96 | $6.98 | $6.94 | $6.96 | $6.96 | 19,248 |
| 2022-07-26 | $6.98 | $7.00 | $6.93 | $6.98 | $6.98 | 15,872 |
| 2022-07-25 | $6.93 | $6.94 | $6.90 | $6.91 | $6.91 | 26,450 |
| 2022-07-22 | $7.00 | $7.00 | $6.94 | $6.97 | $6.97 | 23,144 |
| 2022-07-21 | $6.95 | $6.95 | $6.89 | $6.93 | $6.93 | 43,595 |
| 2022-07-20 | $7.00 | $7.00 | $6.91 | $6.92 | $6.92 | 18,915 |
| 2022-07-19 | $6.95 | $6.95 | $6.89 | $6.92 | $6.92 | 18,153 |
| 2022-07-18 | $6.92 | $6.94 | $6.88 | $6.89 | $6.89 | 18,816 |
| 2022-07-15 | $6.94 | $6.95 | $6.90 | $6.93 | $6.93 | 14,684 |
| 2022-07-14 | $6.94 | $6.94 | $6.88 | $6.91 | $6.91 | 23,594 |
| 2022-07-13 | $6.99 | $7.00 | $6.97 | $6.98 | $6.95 | 14,573 |
| 2022-07-12 | $7.00 | $7.04 | $6.99 | $7.04 | $7.01 | 59,368 |
| 2022-07-11 | $6.90 | $6.97 | $6.90 | $6.93 | $6.90 | 19,315 |
| 2022-07-08 | $6.93 | $7.00 | $6.89 | $6.92 | $6.89 | 35,233 |
| 2022-07-07 | $6.90 | $6.91 | $6.86 | $6.90 | $6.87 | 28,179 |
| 2022-07-06 | $7.00 | $7.00 | $6.85 | $6.87 | $6.84 | 47,909 |
| 2022-07-05 | $6.81 | $6.86 | $6.81 | $6.86 | $6.83 | 50,175 |
| 2022-07-01 | $6.80 | $6.87 | $6.79 | $6.82 | $6.79 | 49,504 |
| 2022-06-30 | $6.76 | $6.81 | $6.74 | $6.75 | $6.72 | 55,585 |
| 2022-06-29 | $6.75 | $6.79 | $6.70 | $6.76 | $6.73 | 30,064 |
| 2022-06-28 | $6.71 | $6.73 | $6.68 | $6.72 | $6.69 | 48,155 |
| 2022-06-27 | $6.67 | $6.69 | $6.62 | $6.68 | $6.65 | 18,495 |
| 2022-06-24 | $6.63 | $6.66 | $6.58 | $6.66 | $6.63 | 42,251 |
| 2022-06-23 | $6.55 | $6.63 | $6.55 | $6.58 | $6.55 | 57,548 |
| 2022-06-22 | $6.54 | $6.57 | $6.51 | $6.54 | $6.51 | 61,102 |
| 2022-06-21 | $6.66 | $6.66 | $6.47 | $6.54 | $6.51 | 136,576 |
| 2022-06-17 | $6.69 | $6.69 | $6.56 | $6.60 | $6.57 | 43,140 |
| 2022-06-16 | $6.56 | $6.60 | $6.53 | $6.55 | $6.52 | 82,539 |
| 2022-06-15 | $6.70 | $6.74 | $6.57 | $6.64 | $6.61 | 52,327 |
| 2022-06-14 | $6.86 | $6.86 | $6.63 | $6.66 | $6.63 | 59,115 |
| 2022-06-13 | $6.89 | $6.89 | $6.69 | $6.72 | $6.69 | 64,729 |
| 2022-06-10 | $6.94 | $6.94 | $6.82 | $6.87 | $6.81 | 59,063 |
| 2022-06-09 | $7.02 | $7.02 | $6.91 | $6.92 | $6.86 | 40,767 |
| 2022-06-08 | $7.02 | $7.02 | $6.96 | $7.02 | $6.96 | 61,296 |
| 2022-06-07 | $7.06 | $7.06 | $6.97 | $7.01 | $6.95 | 30,949 |
| 2022-06-06 | $7.09 | $7.09 | $6.98 | $6.99 | $6.93 | 69,170 |
| 2022-06-03 | $7.09 | $7.12 | $7.06 | $7.06 | $7.00 | 47,983 |
| 2022-06-02 | $7.16 | $7.17 | $7.12 | $7.16 | $7.10 | 38,395 |
| 2022-06-01 | $7.12 | $7.17 | $7.11 | $7.12 | $7.06 | 55,057 |
| 2022-05-31 | $7.19 | $7.19 | $7.11 | $7.17 | $7.11 | 56,031 |
| 2022-05-27 | $7.13 | $7.18 | $7.10 | $7.17 | $7.11 | 119,744 |
| 2022-05-26 | $6.97 | $7.05 | $6.97 | $7.05 | $6.99 | 38,213 |
| 2022-05-25 | $6.80 | $6.94 | $6.80 | $6.93 | $6.87 | 37,646 |
| 2022-05-24 | $6.77 | $6.79 | $6.72 | $6.79 | $6.73 | 38,144 |
| 2022-05-23 | $6.70 | $6.72 | $6.68 | $6.72 | $6.66 | 79,441 |
| 2022-05-20 | $6.70 | $6.70 | $6.63 | $6.68 | $6.62 | 70,638 |
| 2022-05-19 | $6.60 | $6.62 | $6.58 | $6.62 | $6.56 | 98,533 |
| 2022-05-18 | $6.68 | $6.68 | $6.54 | $6.60 | $6.54 | 51,037 |
| 2022-05-17 | $6.82 | $6.82 | $6.64 | $6.69 | $6.63 | 70,927 |
| 2022-05-16 | $6.75 | $6.77 | $6.75 | $6.76 | $6.70 | 35,642 |
| 2022-05-13 | $6.84 | $6.84 | $6.77 | $6.77 | $6.71 | 27,638 |
| 2022-05-12 | $6.92 | $6.93 | $6.83 | $6.84 | $6.78 | 61,013 |
| 2022-05-11 | $6.95 | $7.02 | $6.92 | $6.93 | $6.84 | 60,260 |
| 2022-05-10 | $6.96 | $7.00 | $6.93 | $6.93 | $6.84 | 33,011 |
| 2022-05-09 | $7.09 | $7.09 | $6.93 | $6.96 | $6.87 | 43,908 |
| 2022-05-06 | $7.08 | $7.18 | $7.01 | $7.10 | $7.01 | 123,970 |
| 2022-05-05 | $7.01 | $7.03 | $7.00 | $7.01 | $6.92 | 43,376 |
| 2022-05-04 | $6.97 | $7.09 | $6.92 | $7.04 | $6.95 | 89,989 |
| 2022-05-03 | $6.99 | $7.05 | $6.92 | $6.98 | $6.89 | 110,893 |
| 2022-05-02 | $7.09 | $7.10 | $6.93 | $6.99 | $6.90 | 104,181 |
| 2022-04-29 | $7.05 | $7.07 | $6.94 | $7.07 | $6.98 | 70,968 |
| 2022-04-28 | $6.95 | $7.05 | $6.90 | $7.05 | $6.96 | 100,198 |
| 2022-04-27 | $6.97 | $6.98 | $6.88 | $6.92 | $6.83 | 52,713 |
| 2022-04-26 | $6.95 | $7.00 | $6.93 | $6.95 | $6.86 | 84,691 |
| 2022-04-25 | $6.98 | $6.98 | $6.93 | $6.94 | $6.85 | 116,674 |
| 2022-04-22 | $7.03 | $7.03 | $6.96 | $6.99 | $6.90 | 87,141 |
| 2022-04-21 | $7.02 | $7.05 | $6.98 | $7.03 | $6.94 | 120,805 |
| 2022-04-20 | $6.99 | $7.05 | $6.95 | $7.05 | $6.96 | 70,033 |
| 2022-04-19 | $6.95 | $7.02 | $6.94 | $6.95 | $6.86 | 99,936 |
| 2022-04-18 | $6.99 | $7.05 | $6.96 | $7.00 | $6.91 | 98,228 |
| 2022-04-14 | $7.20 | $7.20 | $6.99 | $7.06 | $6.97 | 103,797 |
| 2022-04-13 | $7.14 | $7.20 | $7.09 | $7.20 | $7.11 | 84,339 |
| 2022-04-12 | $7.63 | $7.63 | $7.13 | $7.16 | $7.04 | 59,589 |
| 2022-04-11 | $7.28 | $7.30 | $7.22 | $7.22 | $7.10 | 73,306 |
| 2022-04-08 | $7.37 | $7.37 | $7.29 | $7.33 | $7.21 | 35,720 |
| 2022-04-07 | $7.38 | $7.39 | $7.36 | $7.39 | $7.27 | 28,542 |
| 2022-04-06 | $7.43 | $7.43 | $7.37 | $7.39 | $7.26 | 16,747 |
| 2022-04-05 | $7.46 | $7.50 | $7.42 | $7.42 | $7.30 | 38,517 |
| 2022-04-04 | $7.44 | $7.51 | $7.44 | $7.46 | $7.34 | 33,888 |
| 2022-04-01 | $7.51 | $7.52 | $7.46 | $7.49 | $7.37 | 50,477 |
| 2022-03-31 | $7.40 | $7.59 | $7.37 | $7.59 | $7.46 | 79,737 |
| 2022-03-30 | $7.40 | $7.45 | $7.37 | $7.43 | $7.31 | 54,449 |
| 2022-03-29 | $7.27 | $7.43 | $7.27 | $7.38 | $7.26 | 70,248 |
| 2022-03-28 | $7.39 | $7.45 | $7.34 | $7.35 | $7.23 | 52,801 |
| 2022-03-25 | $7.39 | $7.39 | $7.35 | $7.37 | $7.25 | 69,763 |
| 2022-03-24 | $7.48 | $7.48 | $7.38 | $7.40 | $7.28 | 66,499 |
| 2022-03-23 | $7.43 | $7.50 | $7.43 | $7.48 | $7.36 | 45,203 |
| 2022-03-22 | $7.53 | $7.53 | $7.45 | $7.47 | $7.35 | 50,673 |
| 2022-03-21 | $7.58 | $7.61 | $7.48 | $7.48 | $7.36 | 51,101 |
| 2022-03-18 | $7.46 | $7.62 | $7.46 | $7.57 | $7.44 | 42,085 |
| 2022-03-17 | $7.56 | $7.67 | $7.34 | $7.34 | $7.22 | 50,242 |
| 2022-03-16 | $7.65 | $7.68 | $7.56 | $7.56 | $7.43 | 27,050 |
| 2022-03-15 | $7.65 | $7.66 | $7.58 | $7.59 | $7.46 | 26,514 |
| 2022-03-14 | $7.63 | $7.63 | $7.56 | $7.61 | $7.48 | 55,797 |
| 2022-03-11 | $7.72 | $7.72 | $7.64 | $7.67 | $7.54 | 36,562 |
| 2022-03-10 | $7.76 | $7.76 | $7.72 | $7.74 | $7.58 | 35,418 |
| 2022-03-09 | $7.81 | $7.85 | $7.77 | $7.77 | $7.61 | 30,474 |
| 2022-03-08 | $7.81 | $7.85 | $7.80 | $7.81 | $7.65 | 48,736 |
| 2022-03-07 | $7.98 | $7.98 | $7.85 | $7.85 | $7.69 | 40,621 |
| 2022-03-04 | $7.94 | $8.01 | $7.94 | $7.99 | $7.83 | 52,094 |
| 2022-03-03 | $8.05 | $8.06 | $7.94 | $7.95 | $7.79 | 57,170 |
| 2022-03-02 | $8.09 | $8.23 | $7.98 | $8.06 | $7.90 | 58,364 |
| 2022-03-01 | $7.94 | $8.09 | $7.94 | $8.09 | $7.93 | 75,848 |
| 2022-02-28 | $7.83 | $7.94 | $7.83 | $7.94 | $7.78 | 51,265 |
| 2022-02-25 | $7.87 | $7.88 | $7.81 | $7.88 | $7.72 | 63,110 |
| 2022-02-24 | $7.70 | $7.92 | $7.70 | $7.83 | $7.67 | 77,585 |
| 2022-02-23 | $7.87 | $7.88 | $7.80 | $7.85 | $7.69 | 107,061 |
| 2022-02-22 | $7.90 | $7.96 | $7.83 | $7.86 | $7.70 | 47,809 |
| 2022-02-18 | $7.91 | $7.95 | $7.90 | $7.92 | $7.76 | 40,285 |
| 2022-02-17 | $7.83 | $7.95 | $7.83 | $7.87 | $7.71 | 47,001 |
| 2022-02-16 | $7.89 | $7.90 | $7.84 | $7.86 | $7.70 | 43,112 |
| 2022-02-15 | $7.79 | $7.92 | $7.78 | $7.90 | $7.74 | 174,212 |
| 2022-02-14 | $7.96 | $7.97 | $7.72 | $7.79 | $7.63 | 154,696 |
| 2022-02-11 | $8.10 | $8.10 | $7.97 | $7.97 | $7.81 | 78,012 |
| 2022-02-10 | $8.17 | $8.17 | $8.09 | $8.10 | $7.91 | 34,249 |
| 2022-02-09 | $8.30 | $8.30 | $8.10 | $8.14 | $7.95 | 33,463 |
| 2022-02-08 | $8.16 | $8.22 | $8.15 | $8.16 | $7.97 | 34,295 |
| 2022-02-07 | $8.17 | $8.23 | $8.14 | $8.18 | $7.98 | 30,813 |
| 2022-02-04 | $8.12 | $8.17 | $8.10 | $8.15 | $7.96 | 61,829 |
| 2022-02-03 | $8.17 | $8.21 | $8.10 | $8.10 | $7.91 | 44,029 |
| 2022-02-02 | $8.18 | $8.26 | $8.16 | $8.22 | $8.02 | 50,784 |
| 2022-02-01 | $8.15 | $8.29 | $8.14 | $8.16 | $7.97 | 70,624 |
| 2022-01-31 | $8.19 | $8.22 | $8.14 | $8.15 | $7.96 | 42,069 |
| 2022-01-28 | $8.20 | $8.20 | $8.14 | $8.20 | $8.00 | 61,759 |
| 2022-01-27 | $8.22 | $8.23 | $8.16 | $8.19 | $7.99 | 35,946 |
| 2022-01-26 | $8.27 | $8.29 | $8.16 | $8.17 | $7.98 | 85,744 |
| 2022-01-25 | $8.11 | $8.26 | $8.11 | $8.21 | $8.01 | 85,334 |
| 2022-01-24 | $8.20 | $8.21 | $8.10 | $8.13 | $7.94 | 59,657 |
| 2022-01-21 | $8.26 | $8.33 | $8.21 | $8.23 | $8.03 | 43,616 |
| 2022-01-20 | $8.38 | $8.45 | $8.21 | $8.28 | $8.08 | 70,820 |
| 2022-01-19 | $8.40 | $8.54 | $8.30 | $8.34 | $8.14 | 72,919 |
| 2022-01-18 | $8.54 | $8.59 | $8.36 | $8.39 | $8.19 | 79,474 |
| 2022-01-14 | $8.62 | $8.63 | $8.55 | $8.56 | $8.36 | 53,548 |
| 2022-01-13 | $8.71 | $8.71 | $8.62 | $8.65 | $8.44 | 76,431 |
| 2022-01-12 | $8.69 | $8.74 | $8.68 | $8.72 | $8.48 | 98,732 |
| 2022-01-11 | $8.73 | $8.77 | $8.66 | $8.66 | $8.43 | 71,419 |
| 2022-01-10 | $8.73 | $8.76 | $8.70 | $8.70 | $8.46 | 70,610 |
| 2022-01-07 | $8.72 | $8.78 | $8.70 | $8.78 | $8.54 | 70,089 |
| 2022-01-06 | $8.65 | $8.72 | $8.61 | $8.72 | $8.48 | 140,030 |
| 2022-01-05 | $8.64 | $8.70 | $8.61 | $8.66 | $8.43 | 99,628 |
| 2022-01-04 | $8.67 | $8.73 | $8.65 | $8.66 | $8.43 | 117,521 |
| 2022-01-03 | $8.70 | $8.71 | $8.66 | $8.68 | $8.44 | 65,542 |
| 2021-12-31 | $8.71 | $8.75 | $8.67 | $8.75 | $8.51 | 59,688 |
| 2021-12-30 | $8.66 | $8.70 | $8.65 | $8.67 | $8.43 | 49,372 |
| 2021-12-29 | $8.67 | $8.72 | $8.65 | $8.65 | $8.42 | 95,707 |
| 2021-12-28 | $8.71 | $8.71 | $8.66 | $8.67 | $8.43 | 54,308 |
| 2021-12-27 | $8.66 | $8.73 | $8.66 | $8.73 | $8.49 | 52,614 |
| 2021-12-23 | $8.68 | $8.69 | $8.65 | $8.68 | $8.44 | 73,401 |
| 2021-12-22 | $8.63 | $8.70 | $8.63 | $8.66 | $8.43 | 76,626 |
| 2021-12-21 | $8.67 | $8.70 | $8.63 | $8.65 | $8.42 | 113,462 |
| 2021-12-20 | $8.73 | $8.75 | $8.65 | $8.67 | $8.43 | 148,840 |
| 2021-12-17 | $8.80 | $8.80 | $8.77 | $8.77 | $8.53 | 27,832 |
| 2021-12-16 | $8.75 | $8.77 | $8.73 | $8.77 | $8.53 | 40,607 |
| 2021-12-15 | $8.71 | $8.75 | $8.69 | $8.75 | $8.51 | 20,791 |
| 2021-12-14 | $8.70 | $8.74 | $8.70 | $8.71 | $8.47 | 32,252 |
| 2021-12-13 | $8.72 | $8.75 | $8.71 | $8.73 | $8.49 | 36,956 |
| 2021-12-10 | $8.80 | $8.82 | $8.74 | $8.74 | $8.47 | 43,300 |
| 2021-12-09 | $8.75 | $8.82 | $8.73 | $8.78 | $8.51 | 42,063 |
| 2021-12-08 | $8.70 | $8.79 | $8.70 | $8.76 | $8.49 | 93,303 |
| 2021-12-07 | $8.71 | $8.77 | $8.67 | $8.72 | $8.46 | 41,063 |
| 2021-12-06 | $8.74 | $8.77 | $8.70 | $8.70 | $8.44 | 27,761 |
| 2021-12-03 | $8.81 | $8.82 | $8.74 | $8.79 | $8.52 | 167,006 |
| 2021-12-02 | $8.90 | $8.90 | $8.76 | $8.79 | $8.52 | 35,060 |
| 2021-12-01 | $8.90 | $8.90 | $8.83 | $8.86 | $8.59 | 43,216 |
| 2021-11-30 | $8.85 | $8.88 | $8.81 | $8.85 | $8.58 | 72,404 |
| 2021-11-29 | $8.76 | $8.83 | $8.76 | $8.80 | $8.53 | 34,068 |
| 2021-11-26 | $8.79 | $8.82 | $8.75 | $8.75 | $8.48 | 21,159 |
| 2021-11-24 | $8.80 | $8.83 | $8.76 | $8.81 | $8.54 | 31,774 |
| 2021-11-23 | $8.83 | $8.83 | $8.75 | $8.77 | $8.50 | 8,175 |
| 2021-11-22 | $8.79 | $8.80 | $8.78 | $8.80 | $8.53 | 24,071 |
| 2021-11-19 | $8.80 | $8.86 | $8.77 | $8.77 | $8.50 | 36,670 |
| 2021-11-18 | $8.84 | $8.87 | $8.80 | $8.80 | $8.53 | 27,915 |
| 2021-11-17 | $8.86 | $8.88 | $8.82 | $8.84 | $8.57 | 56,092 |
| 2021-11-16 | $8.84 | $8.90 | $8.84 | $8.86 | $8.59 | 48,737 |
| 2021-11-15 | $8.91 | $8.94 | $8.88 | $8.88 | $8.61 | 55,432 |
| 2021-11-12 | $8.93 | $8.95 | $8.89 | $8.94 | $8.67 | 48,047 |
| 2021-11-11 | $8.98 | $8.98 | $8.91 | $8.95 | $8.65 | 33,908 |
| 2021-11-10 | $8.93 | $8.97 | $8.92 | $8.94 | $8.64 | 57,693 |
| 2021-11-09 | $8.86 | $8.98 | $8.86 | $8.95 | $8.65 | 58,194 |
| 2021-11-08 | $8.83 | $8.88 | $8.80 | $8.82 | $8.52 | 35,538 |
| 2021-11-05 | $8.76 | $8.88 | $8.76 | $8.82 | $8.52 | 20,871 |
| 2021-11-04 | $8.75 | $8.84 | $8.74 | $8.76 | $8.47 | 62,896 |
| 2021-11-03 | $8.83 | $8.85 | $8.74 | $8.75 | $8.46 | 69,532 |
| 2021-11-02 | $8.92 | $8.99 | $8.82 | $8.84 | $8.54 | 102,021 |
| 2021-11-01 | $8.90 | $9.00 | $8.88 | $8.93 | $8.63 | 67,780 |
| 2021-10-29 | $8.85 | $8.97 | $8.84 | $8.94 | $8.64 | 77,718 |
| 2021-10-28 | $8.83 | $8.92 | $8.81 | $8.89 | $8.59 | 130,022 |
| 2021-10-27 | $8.92 | $9.02 | $8.86 | $8.90 | $8.60 | 136,505 |
| 2021-10-26 | $9.07 | $9.24 | $8.94 | $8.95 | $8.65 | 93,649 |
| 2021-10-25 | $9.19 | $9.24 | $9.10 | $9.10 | $8.80 | 32,574 |
| 2021-10-22 | $9.25 | $9.25 | $9.19 | $9.23 | $8.92 | 19,018 |
| 2021-10-21 | $9.21 | $9.34 | $9.17 | $9.19 | $8.88 | 36,388 |
| 2021-10-20 | $9.31 | $9.35 | $9.23 | $9.27 | $8.96 | 39,463 |
| 2021-10-19 | $9.32 | $9.49 | $9.31 | $9.35 | $9.04 | 22,854 |
| 2021-10-18 | $9.43 | $9.50 | $9.31 | $9.36 | $9.05 | 28,500 |
| 2021-10-15 | $9.42 | $9.49 | $9.37 | $9.39 | $9.08 | 30,188 |
| 2021-10-14 | $9.45 | $9.52 | $9.42 | $9.47 | $9.15 | 30,823 |
| 2021-10-13 | $9.67 | $9.67 | $9.44 | $9.45 | $9.10 | 23,003 |
| 2021-10-12 | $9.74 | $9.74 | $9.40 | $9.46 | $9.11 | 31,927 |
| 2021-10-11 | $9.89 | $9.89 | $9.59 | $9.59 | $9.23 | 10,053 |
| 2021-10-08 | $9.49 | $9.63 | $9.48 | $9.48 | $9.13 | 15,428 |
| 2021-10-07 | $9.62 | $9.62 | $9.50 | $9.53 | $9.18 | 15,874 |
| 2021-10-06 | $9.49 | $9.68 | $9.49 | $9.62 | $9.26 | 6,649 |
| 2021-10-05 | $9.70 | $9.79 | $9.54 | $9.55 | $9.20 | 29,709 |
| 2021-10-04 | $9.65 | $9.83 | $9.65 | $9.69 | $9.33 | 22,031 |
| 2021-10-01 | $9.79 | $9.79 | $9.63 | $9.68 | $9.32 | 39,523 |
| 2021-09-30 | $9.85 | $9.85 | $9.63 | $9.63 | $9.27 | 67,392 |
| 2021-09-29 | $9.58 | $9.97 | $9.58 | $9.97 | $9.60 | 35,902 |
| 2021-09-28 | $9.70 | $9.74 | $9.57 | $9.59 | $9.23 | 33,036 |
| 2021-09-27 | $9.79 | $9.80 | $9.71 | $9.75 | $9.39 | 48,270 |
| 2021-09-24 | $9.85 | $9.85 | $9.70 | $9.80 | $9.44 | 29,142 |
| 2021-09-23 | $9.93 | $9.93 | $9.80 | $9.85 | $9.49 | 25,964 |
| 2021-09-22 | $9.89 | $9.89 | $9.81 | $9.86 | $9.49 | 28,518 |
| 2021-09-21 | $9.88 | $9.88 | $9.77 | $9.83 | $9.47 | 39,765 |
| 2021-09-20 | $9.74 | $9.80 | $9.67 | $9.80 | $9.44 | 40,976 |
| 2021-09-17 | $9.80 | $9.80 | $9.70 | $9.80 | $9.44 | 22,137 |
| 2021-09-16 | $9.77 | $9.79 | $9.61 | $9.73 | $9.37 | 62,085 |
| 2021-09-15 | $9.75 | $9.78 | $9.60 | $9.75 | $9.39 | 57,377 |
| 2021-09-14 | $9.61 | $9.77 | $9.60 | $9.77 | $9.41 | 25,021 |
| 2021-09-13 | $9.75 | $9.75 | $9.60 | $9.66 | $9.27 | 36,091 |
| 2021-09-10 | $9.97 | $9.97 | $9.60 | $9.62 | $9.23 | 29,658 |
| 2021-09-09 | $9.80 | $9.80 | $9.55 | $9.55 | $9.16 | 30,950 |
| 2021-09-08 | $9.80 | $9.80 | $9.55 | $9.55 | $9.16 | 26,576 |
| 2021-09-07 | $9.65 | $9.65 | $9.55 | $9.55 | $9.16 | 32,654 |
| 2021-09-03 | $9.65 | $9.67 | $9.61 | $9.61 | $9.22 | 17,456 |
| 2021-09-02 | $9.90 | $9.90 | $9.67 | $9.67 | $9.28 | 24,026 |
| 2021-09-01 | $9.81 | $9.81 | $9.66 | $9.69 | $9.30 | 42,495 |
| 2021-08-31 | $9.74 | $9.74 | $9.66 | $9.69 | $9.30 | 30,346 |
| 2021-08-30 | $9.66 | $9.72 | $9.60 | $9.66 | $9.27 | 28,827 |
| 2021-08-27 | $9.74 | $9.74 | $9.60 | $9.63 | $9.24 | 34,205 |
| 2021-08-26 | $9.64 | $9.69 | $9.64 | $9.65 | $9.26 | 32,868 |
| 2021-08-25 | $9.69 | $9.69 | $9.60 | $9.60 | $9.21 | 35,600 |
| 2021-08-24 | $9.64 | $9.72 | $9.62 | $9.65 | $9.26 | 48,606 |
| 2021-08-23 | $9.69 | $9.73 | $9.60 | $9.62 | $9.23 | 48,889 |
| 2021-08-20 | $9.63 | $9.70 | $9.62 | $9.64 | $9.24 | 21,397 |
| 2021-08-19 | $9.57 | $9.65 | $9.55 | $9.59 | $9.20 | 21,385 |
| 2021-08-18 | $9.61 | $9.64 | $9.51 | $9.54 | $9.15 | 63,786 |
| 2021-08-17 | $9.55 | $9.61 | $9.55 | $9.59 | $9.20 | 46,832 |
| 2021-08-16 | $9.65 | $9.67 | $9.53 | $9.59 | $9.20 | 39,489 |
| 2021-08-13 | $9.58 | $9.74 | $9.50 | $9.65 | $9.26 | 32,645 |
| 2021-08-12 | $9.78 | $9.78 | $9.60 | $9.60 | $9.21 | 42,444 |
| 2021-08-11 | $9.86 | $9.86 | $9.56 | $9.63 | $9.21 | 77,926 |
| 2021-08-10 | $9.61 | $9.61 | $9.52 | $9.56 | $9.14 | 35,063 |
| 2021-08-09 | $9.61 | $9.61 | $9.48 | $9.50 | $9.08 | 31,713 |
| 2021-08-06 | $9.47 | $9.54 | $9.47 | $9.50 | $9.08 | 36,635 |
| 2021-08-05 | $9.96 | $9.96 | $9.45 | $9.47 | $9.05 | 37,482 |
| 2021-08-04 | $9.69 | $9.70 | $9.50 | $9.50 | $9.08 | 48,245 |
| 2021-08-03 | $9.57 | $9.71 | $9.57 | $9.58 | $9.16 | 35,157 |
| 2021-08-02 | $9.57 | $9.57 | $9.53 | $9.56 | $9.14 | 20,750 |
| 2021-07-30 | $9.53 | $9.63 | $9.44 | $9.49 | $9.07 | 90,292 |
| 2021-07-29 | $9.45 | $9.54 | $9.36 | $9.48 | $9.06 | 112,417 |
| 2021-07-28 | $9.22 | $9.45 | $9.14 | $9.38 | $8.97 | 150,932 |
| 2021-07-27 | $9.16 | $9.22 | $9.15 | $9.22 | $8.81 | 83,574 |
| 2021-07-26 | $9.05 | $9.16 | $9.05 | $9.16 | $8.76 | 70,326 |
| 2021-07-23 | $9.04 | $9.08 | $9.02 | $9.08 | $8.68 | 64,673 |
| 2021-07-22 | $9.06 | $9.10 | $9.00 | $9.05 | $8.65 | 105,444 |
| 2021-07-21 | $9.09 | $9.11 | $9.05 | $9.08 | $8.68 | 85,717 |
| 2021-07-20 | $9.05 | $9.13 | $9.04 | $9.09 | $8.69 | 92,839 |
| 2021-07-19 | $9.09 | $9.14 | $9.07 | $9.08 | $8.68 | 65,916 |
| 2021-07-16 | $9.17 | $9.18 | $9.09 | $9.13 | $8.73 | 96,063 |
| 2021-07-15 | $9.14 | $9.24 | $9.14 | $9.18 | $8.78 | 102,784 |
| 2021-07-14 | $9.23 | $9.27 | $9.16 | $9.16 | $8.76 | 75,716 |
| 2021-07-13 | $9.28 | $9.39 | $9.25 | $9.29 | $8.85 | 45,585 |
| 2021-07-12 | $9.41 | $9.42 | $9.29 | $9.34 | $8.90 | 51,673 |
| 2021-07-09 | $9.45 | $9.45 | $9.27 | $9.29 | $8.85 | 90,872 |
| 2021-07-08 | $9.39 | $9.40 | $9.34 | $9.38 | $8.93 | 26,700 |
| 2021-07-07 | $9.33 | $9.34 | $9.30 | $9.33 | $8.89 | 20,780 |
| 2021-07-06 | $9.29 | $9.32 | $9.25 | $9.30 | $8.86 | 17,968 |
| 2021-07-02 | $9.23 | $9.31 | $9.23 | $9.27 | $8.83 | 38,195 |
| 2021-07-01 | $9.31 | $9.31 | $9.21 | $9.30 | $8.86 | 19,476 |
| 2021-06-30 | $9.26 | $9.31 | $9.18 | $9.31 | $8.87 | 58,020 |
| 2021-06-29 | $9.18 | $9.24 | $9.16 | $9.22 | $8.78 | 43,106 |
| 2021-06-28 | $9.17 | $9.22 | $9.16 | $9.20 | $8.76 | 16,609 |
| 2021-06-25 | $9.15 | $9.23 | $9.15 | $9.19 | $8.75 | 13,054 |
| 2021-06-24 | $9.22 | $9.22 | $9.15 | $9.15 | $8.71 | 22,763 |
| 2021-06-23 | $9.13 | $9.20 | $9.13 | $9.19 | $8.75 | 15,759 |
| 2021-06-22 | $9.20 | $9.20 | $9.16 | $9.19 | $8.75 | 12,707 |
| 2021-06-21 | $9.13 | $9.20 | $9.12 | $9.19 | $8.75 | 24,888 |
| 2021-06-18 | $9.10 | $9.13 | $9.10 | $9.13 | $8.70 | 9,470 |
| 2021-06-17 | $9.08 | $9.16 | $9.08 | $9.10 | $8.67 | 25,378 |
| 2021-06-16 | $9.10 | $9.13 | $9.10 | $9.13 | $8.70 | 43,957 |
| 2021-06-15 | $9.12 | $9.14 | $9.11 | $9.13 | $8.70 | 22,121 |
| 2021-06-14 | $9.13 | $9.18 | $9.11 | $9.14 | $8.70 | 18,328 |
| 2021-06-11 | $9.15 | $9.16 | $9.11 | $9.11 | $8.68 | 18,163 |
| 2021-06-10 | $9.15 | $9.20 | $9.14 | $9.15 | $8.68 | 33,873 |
| 2021-06-09 | $9.17 | $9.22 | $9.17 | $9.17 | $8.70 | 17,523 |
| 2021-06-08 | $9.15 | $9.20 | $9.14 | $9.17 | $8.70 | 13,688 |
| 2021-06-07 | $9.16 | $9.20 | $9.13 | $9.15 | $8.68 | 13,881 |
| 2021-06-04 | $9.19 | $9.22 | $9.16 | $9.16 | $8.69 | 12,817 |
| 2021-06-03 | $9.23 | $9.27 | $9.17 | $9.17 | $8.70 | 22,581 |
| 2021-06-02 | $9.25 | $9.30 | $9.21 | $9.24 | $8.77 | 42,393 |
| 2021-06-01 | $9.25 | $9.33 | $9.23 | $9.23 | $8.76 | 32,644 |
| 2021-05-28 | $9.35 | $9.50 | $9.23 | $9.27 | $8.79 | 50,323 |
| 2021-05-27 | $9.50 | $9.50 | $9.28 | $9.31 | $8.83 | 43,042 |
| 2021-05-26 | $9.56 | $9.56 | $9.34 | $9.34 | $8.86 | 26,211 |
| 2021-05-25 | $9.44 | $9.46 | $9.28 | $9.44 | $8.96 | 32,157 |
| 2021-05-24 | $9.42 | $9.42 | $9.25 | $9.29 | $8.81 | 50,559 |
| 2021-05-21 | $9.69 | $9.69 | $9.25 | $9.28 | $8.80 | 158,125 |
| 2021-05-20 | $9.20 | $9.25 | $9.15 | $9.25 | $8.78 | 49,357 |
| 2021-05-19 | $9.08 | $9.18 | $9.08 | $9.16 | $8.69 | 23,330 |
| 2021-05-18 | $9.07 | $9.13 | $9.06 | $9.06 | $8.60 | 46,468 |
| 2021-05-17 | $9.03 | $9.10 | $8.97 | $9.09 | $8.62 | 32,936 |
| 2021-05-14 | $8.96 | $9.02 | $8.93 | $8.96 | $8.50 | 17,877 |
| 2021-05-13 | $9.04 | $9.05 | $8.93 | $8.96 | $8.50 | 24,487 |
| 2021-05-12 | $9.17 | $9.17 | $9.04 | $9.08 | $8.58 | 22,098 |
| 2021-05-11 | $9.20 | $9.20 | $9.12 | $9.19 | $8.69 | 20,737 |
| 2021-05-10 | $9.20 | $9.20 | $9.16 | $9.20 | $8.69 | 24,479 |
| 2021-05-07 | $9.04 | $9.15 | $9.04 | $9.15 | $8.65 | 43,749 |
| 2021-05-06 | $9.04 | $9.07 | $9.03 | $9.06 | $8.56 | 33,439 |
| 2021-05-05 | $9.03 | $9.04 | $9.01 | $9.04 | $8.54 | 22,399 |
| 2021-05-04 | $9.00 | $9.01 | $8.96 | $9.01 | $8.52 | 25,450 |
| 2021-05-03 | $8.92 | $8.99 | $8.92 | $8.98 | $8.49 | 40,238 |
| 2021-04-30 | $8.92 | $8.98 | $8.90 | $8.94 | $8.45 | 28,932 |
| 2021-04-29 | $8.89 | $8.94 | $8.88 | $8.92 | $8.43 | 48,259 |
| 2021-04-28 | $9.02 | $9.02 | $8.90 | $8.97 | $8.48 | 51,659 |
| 2021-04-27 | $8.90 | $9.01 | $8.89 | $8.94 | $8.45 | 93,140 |
| 2021-04-26 | $8.88 | $8.96 | $8.88 | $8.96 | $8.47 | 48,094 |
| 2021-04-23 | $8.84 | $8.95 | $8.84 | $8.92 | $8.43 | 54,721 |
| 2021-04-22 | $8.86 | $8.88 | $8.85 | $8.88 | $8.39 | 23,266 |
| 2021-04-21 | $8.87 | $8.94 | $8.80 | $8.86 | $8.37 | 65,990 |
| 2021-04-20 | $8.86 | $8.92 | $8.86 | $8.92 | $8.43 | 35,095 |
| 2021-04-19 | $8.84 | $8.92 | $8.82 | $8.90 | $8.41 | 39,901 |
| 2021-04-16 | $8.94 | $8.94 | $8.88 | $8.90 | $8.41 | 25,625 |
| 2021-04-15 | $8.86 | $8.94 | $8.81 | $8.94 | $8.45 | 35,586 |
| 2021-04-14 | $8.87 | $8.91 | $8.81 | $8.86 | $8.37 | 37,931 |
| 2021-04-13 | $8.86 | $8.93 | $8.83 | $8.91 | $8.39 | 23,607 |
| 2021-04-12 | $8.84 | $8.90 | $8.84 | $8.90 | $8.38 | 45,065 |
| 2021-04-09 | $8.86 | $8.89 | $8.86 | $8.88 | $8.36 | 26,487 |
| 2021-04-08 | $8.86 | $8.87 | $8.85 | $8.86 | $8.34 | 22,156 |
| 2021-04-07 | $8.79 | $8.84 | $8.78 | $8.81 | $8.29 | 28,323 |
| 2021-04-06 | $8.77 | $8.80 | $8.75 | $8.79 | $8.27 | 17,447 |
| 2021-04-05 | $8.83 | $8.83 | $8.72 | $8.77 | $8.26 | 26,711 |
| 2021-04-01 | $8.75 | $8.79 | $8.73 | $8.77 | $8.26 | 26,811 |
| 2021-03-31 | $8.66 | $8.75 | $8.66 | $8.75 | $8.24 | 27,211 |
| 2021-03-30 | $8.66 | $8.71 | $8.66 | $8.71 | $8.20 | 28,486 |
| 2021-03-29 | $8.65 | $8.69 | $8.65 | $8.67 | $8.16 | 32,316 |
| 2021-03-26 | $8.53 | $8.64 | $8.53 | $8.62 | $8.11 | 22,880 |
| 2021-03-25 | $8.62 | $8.64 | $8.50 | $8.58 | $8.08 | 58,373 |
| 2021-03-24 | $8.64 | $8.64 | $8.48 | $8.62 | $8.11 | 82,568 |
| 2021-03-23 | $8.58 | $8.62 | $8.50 | $8.58 | $8.08 | 158,081 |
| 2021-03-22 | $8.50 | $8.62 | $8.50 | $8.58 | $8.08 | 77,924 |
| 2021-03-19 | $8.57 | $8.62 | $8.51 | $8.61 | $8.10 | 58,275 |
| 2021-03-18 | $8.65 | $8.68 | $8.57 | $8.61 | $8.10 | 48,071 |
| 2021-03-17 | $8.70 | $8.73 | $8.65 | $8.71 | $8.20 | 51,440 |
| 2021-03-16 | $8.81 | $8.88 | $8.71 | $8.72 | $8.21 | 50,675 |
| 2021-03-15 | $8.76 | $8.98 | $8.76 | $8.87 | $8.35 | 18,656 |
| 2021-03-12 | $8.84 | $8.88 | $8.76 | $8.76 | $8.25 | 18,420 |
| 2021-03-11 | $8.88 | $8.89 | $8.85 | $8.88 | $8.36 | 8,144 |
| 2021-03-10 | $8.95 | $8.95 | $8.86 | $8.88 | $8.33 | 32,479 |
| 2021-03-09 | $8.83 | $9.00 | $8.81 | $8.96 | $8.40 | 21,067 |
| 2021-03-08 | $8.84 | $8.96 | $8.80 | $8.83 | $8.28 | 25,786 |
| 2021-03-05 | $8.77 | $8.82 | $8.77 | $8.78 | $8.23 | 15,401 |
| 2021-03-04 | $8.80 | $8.84 | $8.73 | $8.79 | $8.24 | 10,119 |
| 2021-03-03 | $8.89 | $8.89 | $8.76 | $8.82 | $8.27 | 32,633 |
| 2021-03-02 | $8.78 | $8.82 | $8.75 | $8.80 | $8.25 | 19,899 |
| 2021-03-01 | $8.78 | $8.82 | $8.75 | $8.78 | $8.23 | 38,027 |
| 2021-02-26 | $8.74 | $8.82 | $8.70 | $8.80 | $8.25 | 50,297 |
| 2021-02-25 | $8.68 | $8.75 | $8.65 | $8.74 | $8.20 | 78,475 |
| 2021-02-24 | $8.70 | $8.77 | $8.60 | $8.77 | $8.22 | 24,569 |
| 2021-02-23 | $8.62 | $8.65 | $8.50 | $8.65 | $8.11 | 72,212 |
| 2021-02-22 | $8.77 | $8.77 | $8.67 | $8.69 | $8.15 | 41,646 |
| 2021-02-19 | $8.88 | $8.88 | $8.75 | $8.78 | $8.23 | 40,623 |
| 2021-02-18 | $8.88 | $8.92 | $8.79 | $8.79 | $8.24 | 28,961 |
| 2021-02-17 | $8.94 | $8.95 | $8.88 | $8.88 | $8.33 | 34,311 |
| 2021-02-16 | $9.06 | $9.07 | $8.94 | $8.95 | $8.39 | 36,174 |
| 2021-02-12 | $9.15 | $9.15 | $9.06 | $9.08 | $8.51 | 30,184 |
| 2021-02-11 | $9.08 | $9.27 | $9.08 | $9.13 | $8.56 | 54,381 |
| 2021-02-10 | $9.10 | $9.13 | $9.07 | $9.13 | $8.53 | 42,374 |
| 2021-02-09 | $9.04 | $9.10 | $9.03 | $9.10 | $8.50 | 43,818 |
| 2021-02-08 | $8.97 | $9.03 | $8.96 | $9.03 | $8.43 | 33,745 |
| 2021-02-05 | $8.89 | $8.96 | $8.89 | $8.96 | $8.37 | 11,459 |
| 2021-02-04 | $8.89 | $8.91 | $8.87 | $8.88 | $8.29 | 31,973 |
| 2021-02-03 | $8.88 | $8.89 | $8.87 | $8.88 | $8.29 | 30,152 |
| 2021-02-02 | $8.87 | $8.89 | $8.85 | $8.88 | $8.29 | 60,813 |
| 2021-02-01 | $8.81 | $8.87 | $8.81 | $8.82 | $8.24 | 47,884 |
| 2021-01-29 | $8.78 | $8.86 | $8.78 | $8.79 | $8.21 | 38,368 |
| 2021-01-28 | $8.78 | $8.86 | $8.77 | $8.83 | $8.25 | 45,343 |
| 2021-01-27 | $8.72 | $8.87 | $8.71 | $8.81 | $8.23 | 143,439 |
| 2021-01-26 | $8.89 | $8.92 | $8.88 | $8.88 | $8.29 | 29,846 |
| 2021-01-25 | $8.95 | $8.95 | $8.88 | $8.88 | $8.29 | 29,257 |
| 2021-01-22 | $8.94 | $8.99 | $8.91 | $8.97 | $8.38 | 40,600 |
| 2021-01-21 | $8.86 | $8.94 | $8.80 | $8.94 | $8.35 | 36,866 |
| 2021-01-20 | $8.85 | $8.86 | $8.85 | $8.86 | $8.28 | 40,171 |
| 2021-01-19 | $8.91 | $8.96 | $8.85 | $8.85 | $8.27 | 30,756 |
| 2021-01-15 | $8.99 | $9.00 | $8.94 | $8.94 | $8.35 | 35,201 |
| 2021-01-14 | $8.90 | $8.95 | $8.90 | $8.92 | $8.33 | 15,697 |
| 2021-01-13 | $9.03 | $9.04 | $8.95 | $8.99 | $8.36 | 35,459 |
| 2021-01-12 | $9.12 | $9.12 | $8.93 | $8.99 | $8.36 | 28,790 |
| 2021-01-11 | $8.77 | $9.28 | $8.75 | $9.13 | $8.49 | 273,070 |
| 2021-01-08 | $8.80 | $8.80 | $8.76 | $8.76 | $8.15 | 15,958 |
| 2021-01-07 | $8.80 | $8.80 | $8.78 | $8.78 | $8.17 | 13,661 |
| 2021-01-06 | $8.85 | $8.86 | $8.77 | $8.79 | $8.18 | 36,653 |
| 2021-01-05 | $8.89 | $8.89 | $8.84 | $8.85 | $8.23 | 20,338 |
| 2021-01-04 | $8.87 | $8.89 | $8.78 | $8.87 | $8.25 | 50,746 |
| 2020-12-31 | $8.70 | $8.87 | $8.70 | $8.87 | $8.25 | 82,858 |
| 2020-12-30 | $8.74 | $8.77 | $8.70 | $8.77 | $8.16 | 26,279 |
| 2020-12-29 | $8.70 | $8.74 | $8.66 | $8.74 | $8.13 | 40,493 |
| 2020-12-28 | $8.70 | $8.70 | $8.67 | $8.70 | $8.09 | 26,452 |
| 2020-12-24 | $8.70 | $8.70 | $8.64 | $8.70 | $8.09 | 11,307 |
| 2020-12-23 | $8.60 | $8.68 | $8.60 | $8.67 | $8.07 | 34,843 |
| 2020-12-22 | $8.63 | $8.68 | $8.62 | $8.64 | $8.04 | 28,660 |
| 2020-12-21 | $8.71 | $8.71 | $8.62 | $8.66 | $8.05 | 44,634 |
| 2020-12-18 | $8.64 | $8.71 | $8.60 | $8.71 | $8.10 | 34,696 |
| 2020-12-17 | $8.62 | $8.67 | $8.60 | $8.66 | $8.06 | 36,158 |
| 2020-12-16 | $8.69 | $8.75 | $8.66 | $8.66 | $8.06 | 36,605 |
| 2020-12-15 | $8.71 | $8.76 | $8.71 | $8.74 | $8.13 | 42,703 |
| 2020-12-14 | $8.82 | $8.82 | $8.75 | $8.76 | $8.15 | 32,724 |
| 2020-12-11 | $8.83 | $8.83 | $8.80 | $8.82 | $8.21 | 10,806 |
| 2020-12-10 | $8.83 | $8.87 | $8.77 | $8.87 | $8.22 | 16,063 |
| 2020-12-09 | $8.78 | $8.83 | $8.75 | $8.83 | $8.18 | 37,223 |
| 2020-12-08 | $8.72 | $8.82 | $8.72 | $8.82 | $8.17 | 17,306 |
| 2020-12-07 | $8.75 | $8.81 | $8.75 | $8.78 | $8.14 | 15,981 |
| 2020-12-04 | $8.77 | $8.79 | $8.70 | $8.79 | $8.15 | 24,361 |
| 2020-12-03 | $8.75 | $8.77 | $8.70 | $8.76 | $8.12 | 22,802 |
| 2020-12-02 | $8.65 | $8.74 | $8.64 | $8.71 | $8.07 | 28,316 |
| 2020-12-01 | $8.72 | $8.73 | $8.65 | $8.67 | $8.03 | 47,880 |
| 2020-11-30 | $8.72 | $8.72 | $8.66 | $8.71 | $8.07 | 41,937 |
| 2020-11-27 | $8.56 | $8.70 | $8.56 | $8.70 | $8.06 | 22,336 |
| 2020-11-25 | $8.63 | $8.66 | $8.59 | $8.63 | $8.00 | 54,938 |
| 2020-11-24 | $8.61 | $8.63 | $8.58 | $8.59 | $7.96 | 19,997 |
| 2020-11-23 | $8.53 | $8.60 | $8.53 | $8.58 | $7.95 | 31,689 |
| 2020-11-20 | $8.53 | $8.59 | $8.53 | $8.57 | $7.94 | 14,827 |
| 2020-11-19 | $8.58 | $8.61 | $8.45 | $8.52 | $7.90 | 85,883 |
| 2020-11-18 | $8.51 | $8.57 | $8.51 | $8.57 | $7.94 | 66,533 |
| 2020-11-17 | $8.39 | $8.54 | $8.39 | $8.54 | $7.91 | 41,923 |
| 2020-11-16 | $8.45 | $8.47 | $8.44 | $8.47 | $7.85 | 50,069 |
| 2020-11-13 | $8.49 | $8.49 | $8.45 | $8.45 | $7.83 | 27,622 |
| 2020-11-12 | $8.45 | $8.50 | $8.45 | $8.49 | $7.84 | 21,355 |
| 2020-11-11 | $8.42 | $8.48 | $8.42 | $8.48 | $7.83 | 22,860 |
| 2020-11-10 | $8.44 | $8.47 | $8.42 | $8.46 | $7.81 | 23,023 |
| 2020-11-09 | $8.47 | $8.51 | $8.44 | $8.44 | $7.79 | 56,815 |
| 2020-11-06 | $8.42 | $8.47 | $8.42 | $8.45 | $7.80 | 18,204 |
| 2020-11-05 | $8.40 | $8.47 | $8.40 | $8.40 | $7.75 | 19,582 |
| 2020-11-04 | $8.41 | $8.42 | $8.39 | $8.41 | $7.76 | 16,290 |
| 2020-11-03 | $8.33 | $8.38 | $8.32 | $8.38 | $7.73 | 17,634 |
| 2020-11-02 | $8.42 | $8.42 | $8.31 | $8.35 | $7.71 | 28,667 |
| 2020-10-30 | $8.42 | $8.42 | $8.30 | $8.36 | $7.72 | 38,385 |
| 2020-10-29 | $8.36 | $8.36 | $8.27 | $8.34 | $7.70 | 52,399 |
| 2020-10-28 | $8.28 | $8.30 | $8.21 | $8.30 | $7.66 | 55,525 |
| 2020-10-27 | $8.21 | $8.24 | $8.17 | $8.24 | $7.60 | 40,454 |
| 2020-10-26 | $8.21 | $8.32 | $8.20 | $8.23 | $7.60 | 51,811 |
| 2020-10-23 | $8.38 | $8.41 | $8.31 | $8.31 | $7.67 | 21,439 |
| 2020-10-22 | $8.41 | $8.41 | $8.35 | $8.35 | $7.71 | 15,444 |
| 2020-10-21 | $8.41 | $8.42 | $8.37 | $8.38 | $7.73 | 29,573 |
| 2020-10-20 | $8.32 | $8.43 | $8.32 | $8.43 | $7.78 | 31,499 |
| 2020-10-19 | $8.33 | $8.38 | $8.33 | $8.35 | $7.71 | 31,369 |
| 2020-10-16 | $8.44 | $8.47 | $8.31 | $8.31 | $7.67 | 97,673 |
| 2020-10-15 | $8.44 | $8.48 | $8.42 | $8.42 | $7.77 | 22,790 |
| 2020-10-14 | $8.50 | $8.50 | $8.46 | $8.46 | $7.81 | 37,508 |
| 2020-10-13 | $8.48 | $8.51 | $8.48 | $8.49 | $7.80 | 23,411 |
| 2020-10-12 | $8.49 | $8.51 | $8.46 | $8.51 | $7.82 | 23,922 |
| 2020-10-09 | $8.46 | $8.48 | $8.45 | $8.48 | $7.79 | 8,000 |
| 2020-10-08 | $8.47 | $8.47 | $8.46 | $8.47 | $7.78 | 11,033 |
| 2020-10-07 | $8.44 | $8.48 | $8.44 | $8.47 | $7.78 | 22,223 |
| 2020-10-06 | $8.40 | $8.48 | $8.40 | $8.48 | $7.79 | 9,571 |
| 2020-10-05 | $8.48 | $8.49 | $8.45 | $8.45 | $7.77 | 37,335 |
| 2020-10-02 | $8.39 | $8.48 | $8.33 | $8.48 | $7.79 | 42,033 |
| 2020-10-01 | $8.58 | $8.58 | $8.42 | $8.49 | $7.80 | 112,491 |
| 2020-09-30 | $8.71 | $8.71 | $8.56 | $8.63 | $7.93 | 33,961 |
| 2020-09-29 | $8.57 | $8.62 | $8.54 | $8.62 | $7.92 | 29,459 |
| 2020-09-28 | $8.63 | $8.67 | $8.56 | $8.59 | $7.90 | 35,686 |
| 2020-09-25 | $8.39 | $8.57 | $8.39 | $8.55 | $7.86 | 27,373 |
| 2020-09-24 | $8.48 | $8.52 | $8.46 | $8.47 | $7.78 | 21,506 |
| 2020-09-23 | $8.59 | $8.59 | $8.49 | $8.49 | $7.80 | 18,904 |
| 2020-09-22 | $8.53 | $8.56 | $8.53 | $8.56 | $7.87 | 17,780 |
| 2020-09-21 | $8.56 | $8.58 | $8.53 | $8.53 | $7.84 | 20,827 |
| 2020-09-18 | $8.58 | $8.61 | $8.56 | $8.56 | $7.87 | 23,100 |
| 2020-09-17 | $8.56 | $8.60 | $8.56 | $8.56 | $7.87 | 27,441 |
| 2020-09-16 | $8.64 | $8.64 | $8.55 | $8.59 | $7.90 | 20,857 |
| 2020-09-15 | $8.58 | $8.63 | $8.54 | $8.60 | $7.90 | 70,943 |
| 2020-09-14 | $8.54 | $8.58 | $8.52 | $8.58 | $7.89 | 45,985 |
| 2020-09-11 | $8.50 | $8.58 | $8.50 | $8.57 | $7.84 | 35,079 |
| 2020-09-10 | $8.44 | $8.53 | $8.44 | $8.53 | $7.81 | 52,162 |
| 2020-09-09 | $8.40 | $8.46 | $8.37 | $8.46 | $7.74 | 32,682 |
| 2020-09-08 | $8.40 | $8.42 | $8.36 | $8.36 | $7.65 | 31,432 |
| 2020-09-04 | $8.47 | $8.47 | $8.38 | $8.41 | $7.70 | 46,930 |
| 2020-09-03 | $8.52 | $8.55 | $8.46 | $8.47 | $7.75 | 49,103 |
| 2020-09-02 | $8.47 | $8.54 | $8.47 | $8.53 | $7.81 | 49,527 |
| 2020-09-01 | $8.43 | $8.48 | $8.43 | $8.47 | $7.75 | 41,731 |
| 2020-08-31 | $8.41 | $8.47 | $8.39 | $8.43 | $7.72 | 39,646 |
| 2020-08-28 | $8.32 | $8.41 | $8.32 | $8.41 | $7.70 | 45,193 |
| 2020-08-27 | $8.44 | $8.45 | $8.32 | $8.32 | $7.62 | 50,903 |
| 2020-08-26 | $8.43 | $8.46 | $8.36 | $8.42 | $7.70 | 112,682 |
| 2020-08-25 | $8.48 | $8.48 | $8.41 | $8.42 | $7.71 | 27,742 |
| 2020-08-24 | $8.52 | $8.53 | $8.46 | $8.47 | $7.75 | 97,282 |
| 2020-08-21 | $8.50 | $8.53 | $8.47 | $8.50 | $7.78 | 33,269 |
| 2020-08-20 | $8.54 | $8.54 | $8.50 | $8.52 | $7.80 | 57,074 |
| 2020-08-19 | $8.58 | $8.63 | $8.52 | $8.54 | $7.82 | 45,938 |
| 2020-08-18 | $8.67 | $8.67 | $8.58 | $8.58 | $7.85 | 63,822 |
| 2020-08-17 | $8.74 | $8.74 | $8.56 | $8.62 | $7.89 | 57,068 |
| 2020-08-14 | $8.71 | $8.71 | $8.67 | $8.68 | $7.95 | 28,655 |
| 2020-08-13 | $8.73 | $8.73 | $8.69 | $8.71 | $7.97 | 34,714 |
| 2020-08-12 | $8.83 | $8.83 | $8.76 | $8.77 | $7.99 | 38,648 |
| 2020-08-11 | $8.82 | $8.85 | $8.80 | $8.80 | $8.02 | 28,740 |
| 2020-08-10 | $8.85 | $8.87 | $8.82 | $8.85 | $8.06 | 31,940 |
| 2020-08-07 | $8.74 | $8.88 | $8.74 | $8.88 | $8.10 | 38,786 |
| 2020-08-06 | $8.80 | $8.85 | $8.80 | $8.83 | $8.05 | 20,345 |
| 2020-08-05 | $8.79 | $8.86 | $8.77 | $8.86 | $8.08 | 38,302 |
| 2020-08-04 | $8.65 | $8.81 | $8.65 | $8.79 | $8.01 | 56,452 |
| 2020-08-03 | $8.66 | $8.69 | $8.60 | $8.69 | $7.92 | 44,559 |
| 2020-07-31 | $8.71 | $8.71 | $8.61 | $8.65 | $7.89 | 32,710 |
| 2020-07-30 | $8.56 | $8.65 | $8.51 | $8.62 | $7.86 | 91,437 |
| 2020-07-29 | $8.58 | $8.63 | $8.58 | $8.63 | $7.87 | 19,148 |
| 2020-07-28 | $8.54 | $8.60 | $8.54 | $8.60 | $7.84 | 13,257 |
| 2020-07-27 | $8.56 | $8.60 | $8.51 | $8.58 | $7.82 | 59,003 |
| 2020-07-24 | $8.65 | $8.65 | $8.58 | $8.60 | $7.84 | 16,226 |
| 2020-07-23 | $8.57 | $8.60 | $8.56 | $8.60 | $7.84 | 29,415 |
| 2020-07-22 | $8.56 | $8.60 | $8.55 | $8.60 | $7.84 | 15,377 |
| 2020-07-21 | $8.53 | $8.60 | $8.53 | $8.60 | $7.84 | 18,118 |
| 2020-07-20 | $8.58 | $8.60 | $8.54 | $8.60 | $7.84 | 19,627 |
| 2020-07-17 | $8.57 | $8.57 | $8.52 | $8.55 | $7.80 | 15,959 |
| 2020-07-16 | $8.34 | $8.52 | $8.34 | $8.52 | $7.77 | 22,645 |
| 2020-07-15 | $8.51 | $8.56 | $8.51 | $8.55 | $7.80 | 15,193 |
| 2020-07-14 | $8.63 | $8.63 | $8.51 | $8.57 | $7.81 | 20,793 |
| 2020-07-13 | $8.60 | $8.63 | $8.55 | $8.57 | $7.78 | 31,869 |
| 2020-07-10 | $8.48 | $8.66 | $8.48 | $8.66 | $7.86 | 28,147 |
| 2020-07-09 | $8.62 | $8.62 | $8.51 | $8.56 | $7.77 | 25,780 |
| 2020-07-08 | $8.62 | $8.62 | $8.33 | $8.54 | $7.75 | 87,372 |
| 2020-07-07 | $8.33 | $8.49 | $8.33 | $8.49 | $7.71 | 22,452 |
| 2020-07-06 | $8.32 | $8.45 | $8.32 | $8.41 | $7.64 | 31,690 |
| 2020-07-02 | $8.42 | $8.43 | $8.31 | $8.34 | $7.57 | 29,361 |
| 2020-07-01 | $8.37 | $8.41 | $8.32 | $8.34 | $7.57 | 28,933 |
| 2020-06-30 | $8.40 | $8.41 | $8.29 | $8.32 | $7.55 | 32,261 |
| 2020-06-29 | $8.33 | $8.36 | $8.27 | $8.31 | $7.55 | 45,978 |
| 2020-06-26 | $8.45 | $8.46 | $8.28 | $8.31 | $7.55 | 52,852 |
| 2020-06-25 | $8.57 | $8.57 | $8.39 | $8.40 | $7.63 | 63,490 |
| 2020-06-24 | $8.57 | $8.57 | $8.38 | $8.44 | $7.66 | 51,696 |
| 2020-06-23 | $8.51 | $8.52 | $8.43 | $8.48 | $7.70 | 31,014 |
| 2020-06-22 | $8.46 | $8.49 | $8.40 | $8.42 | $7.65 | 42,515 |
| 2020-06-19 | $8.63 | $8.64 | $8.47 | $8.48 | $7.70 | 76,837 |
| 2020-06-18 | $8.52 | $8.56 | $8.51 | $8.53 | $7.75 | 18,301 |
| 2020-06-17 | $8.63 | $8.63 | $8.48 | $8.48 | $7.70 | 34,588 |
| 2020-06-16 | $8.63 | $8.66 | $8.62 | $8.64 | $7.85 | 28,924 |
| 2020-06-15 | $8.50 | $8.55 | $8.48 | $8.54 | $7.75 | 48,492 |
| 2020-06-12 | $8.71 | $8.71 | $8.55 | $8.62 | $7.83 | 15,297 |
| 2020-06-11 | $8.74 | $8.74 | $8.50 | $8.57 | $7.78 | 72,110 |
| 2020-06-10 | $8.64 | $8.73 | $8.64 | $8.73 | $7.89 | 40,682 |
| 2020-06-09 | $8.70 | $8.70 | $8.62 | $8.67 | $7.84 | 49,197 |
| 2020-06-08 | $8.66 | $8.75 | $8.66 | $8.68 | $7.85 | 46,287 |
| 2020-06-05 | $8.80 | $8.80 | $8.71 | $8.72 | $7.89 | 22,200 |
| 2020-06-04 | $8.80 | $8.80 | $8.71 | $8.74 | $7.90 | 29,737 |
| 2020-06-03 | $8.63 | $8.80 | $8.63 | $8.72 | $7.89 | 46,791 |
| 2020-06-02 | $8.67 | $8.67 | $8.64 | $8.64 | $7.81 | 25,966 |
| 2020-06-01 | $8.60 | $8.71 | $8.59 | $8.64 | $7.81 | 47,183 |
| 2020-05-29 | $8.50 | $8.66 | $8.50 | $8.58 | $7.76 | 23,351 |
| 2020-05-28 | $8.65 | $8.74 | $8.47 | $8.48 | $7.67 | 103,407 |
| 2020-05-27 | $8.57 | $8.57 | $8.49 | $8.57 | $7.75 | 166,503 |
| 2020-05-26 | $8.49 | $8.49 | $8.44 | $8.45 | $7.64 | 19,720 |
| 2020-05-22 | $8.70 | $8.70 | $8.42 | $8.49 | $7.68 | 59,769 |
| 2020-05-21 | $8.47 | $8.47 | $8.33 | $8.41 | $7.61 | 39,286 |
| 2020-05-20 | $8.37 | $8.39 | $8.30 | $8.34 | $7.54 | 47,629 |
| 2020-05-19 | $8.47 | $8.47 | $8.36 | $8.36 | $7.56 | 34,819 |
| 2020-05-18 | $8.34 | $8.41 | $8.32 | $8.41 | $7.61 | 51,607 |
| 2020-05-15 | $8.44 | $8.44 | $8.33 | $8.35 | $7.55 | 15,936 |
| 2020-05-14 | $8.59 | $8.59 | $8.24 | $8.38 | $7.58 | 48,227 |
| 2020-05-13 | $8.69 | $8.71 | $8.34 | $8.45 | $7.64 | 58,904 |
| 2020-05-12 | $8.64 | $8.64 | $8.51 | $8.56 | $7.71 | 24,037 |
| 2020-05-11 | $8.49 | $8.57 | $8.48 | $8.54 | $7.69 | 16,648 |
| 2020-05-08 | $8.60 | $8.66 | $8.48 | $8.49 | $7.65 | 59,293 |
| 2020-05-07 | $8.55 | $8.55 | $8.47 | $8.47 | $7.63 | 35,556 |
| 2020-05-06 | $8.37 | $8.54 | $8.36 | $8.47 | $7.63 | 83,131 |
| 2020-05-05 | $7.96 | $8.43 | $7.96 | $8.37 | $7.54 | 173,029 |
| 2020-05-04 | $7.92 | $8.05 | $7.92 | $8.02 | $7.22 | 32,395 |
| 2020-05-01 | $7.90 | $8.05 | $7.90 | $8.03 | $7.23 | 37,429 |
| 2020-04-30 | $7.88 | $8.02 | $7.87 | $7.96 | $7.17 | 54,053 |
| 2020-04-29 | $7.92 | $7.99 | $7.85 | $7.96 | $7.17 | 58,088 |
| 2020-04-28 | $7.83 | $7.91 | $7.72 | $7.85 | $7.07 | 65,972 |
| 2020-04-27 | $7.95 | $8.00 | $7.63 | $7.68 | $6.92 | 105,870 |
| 2020-04-24 | $8.06 | $8.06 | $7.89 | $7.95 | $7.16 | 39,631 |
| 2020-04-23 | $8.35 | $8.35 | $8.02 | $8.02 | $7.22 | 71,052 |
| 2020-04-22 | $8.17 | $8.25 | $8.17 | $8.18 | $7.37 | 44,909 |
| 2020-04-21 | $8.24 | $8.24 | $8.13 | $8.13 | $7.32 | 77,934 |
| 2020-04-20 | $8.14 | $8.18 | $8.14 | $8.14 | $7.33 | 115,085 |
| 2020-04-17 | $8.20 | $8.20 | $8.11 | $8.15 | $7.34 | 63,563 |
| 2020-04-16 | $8.07 | $8.18 | $8.07 | $8.18 | $7.37 | 37,127 |
| 2020-04-15 | $7.92 | $8.19 | $7.92 | $8.14 | $7.33 | 42,406 |
| 2020-04-14 | $8.00 | $8.21 | $8.00 | $8.18 | $7.37 | 46,750 |
| 2020-04-13 | $8.29 | $8.29 | $7.95 | $8.01 | $7.18 | 152,985 |
| 2020-04-09 | $8.10 | $8.22 | $7.80 | $8.14 | $7.30 | 103,592 |
| 2020-04-08 | $7.76 | $7.97 | $7.76 | $7.96 | $7.14 | 40,209 |
| 2020-04-07 | $7.70 | $7.99 | $7.70 | $7.75 | $6.95 | 69,707 |
| 2020-04-06 | $7.71 | $7.92 | $7.66 | $7.66 | $6.87 | 94,835 |
| 2020-04-03 | $7.94 | $7.94 | $7.60 | $7.70 | $6.90 | 123,484 |
| 2020-04-02 | $8.03 | $8.40 | $7.89 | $7.94 | $7.12 | 134,504 |
| 2020-04-01 | $8.40 | $8.40 | $7.92 | $8.00 | $7.17 | 94,678 |
| 2020-03-31 | $8.20 | $8.26 | $8.09 | $8.22 | $7.37 | 77,165 |
| 2020-03-30 | $7.75 | $8.19 | $7.75 | $8.19 | $7.34 | 119,636 |
| 2020-03-27 | $7.72 | $8.04 | $7.72 | $7.96 | $7.14 | 51,860 |
| 2020-03-26 | $7.45 | $8.37 | $7.45 | $7.99 | $7.16 | 119,662 |
| 2020-03-25 | $6.88 | $7.92 | $6.88 | $7.63 | $6.84 | 101,387 |
| 2020-03-24 | $6.75 | $7.19 | $6.75 | $7.08 | $6.35 | 139,333 |
| 2020-03-23 | $7.01 | $7.14 | $6.58 | $6.67 | $5.98 | 129,042 |
| 2020-03-20 | $6.71 | $7.53 | $6.71 | $7.06 | $6.33 | 78,858 |
| 2020-03-19 | $6.68 | $7.07 | $6.24 | $6.82 | $6.12 | 75,625 |
| 2020-03-18 | $7.45 | $7.45 | $6.42 | $6.68 | $5.99 | 77,664 |
| 2020-03-17 | $7.71 | $7.73 | $7.50 | $7.66 | $6.87 | 127,605 |
| 2020-03-16 | $7.85 | $7.85 | $7.65 | $7.70 | $6.90 | 65,983 |
| 2020-03-13 | $8.16 | $8.48 | $7.94 | $8.06 | $7.23 | 108,858 |
| 2020-03-12 | $8.56 | $8.84 | $7.86 | $8.04 | $7.21 | 127,784 |
| 2020-03-11 | $9.35 | $9.38 | $8.90 | $8.91 | $7.96 | 68,825 |
| 2020-03-10 | $9.38 | $9.46 | $9.25 | $9.39 | $8.38 | 58,319 |
| 2020-03-09 | $8.95 | $9.50 | $8.95 | $9.38 | $8.38 | 96,300 |
| 2020-03-06 | $9.29 | $9.46 | $9.29 | $9.46 | $8.45 | 27,236 |
| 2020-03-05 | $9.31 | $9.39 | $9.31 | $9.39 | $8.38 | 26,975 |
| 2020-03-04 | $9.35 | $9.38 | $9.25 | $9.36 | $8.36 | 92,515 |
| 2020-03-03 | $9.17 | $9.25 | $9.12 | $9.25 | $8.26 | 112,823 |
| 2020-03-02 | $9.01 | $9.19 | $9.01 | $9.11 | $8.13 | 271,849 |
| 2020-02-28 | $9.65 | $9.65 | $8.92 | $8.93 | $7.97 | 220,683 |
| 2020-02-27 | $9.77 | $9.80 | $9.61 | $9.65 | $8.62 | 57,838 |
| 2020-02-26 | $9.75 | $9.79 | $9.67 | $9.78 | $8.73 | 70,003 |
| 2020-02-25 | $9.60 | $9.76 | $9.59 | $9.75 | $8.71 | 104,388 |
| 2020-02-24 | $9.63 | $9.64 | $9.57 | $9.64 | $8.61 | 45,047 |
| 2020-02-21 | $9.58 | $9.63 | $9.55 | $9.55 | $8.53 | 63,525 |
| 2020-02-20 | $9.48 | $9.64 | $9.45 | $9.63 | $8.60 | 81,381 |
| 2020-02-19 | $9.39 | $9.50 | $9.39 | $9.50 | $8.48 | 92,161 |
| 2020-02-18 | $9.44 | $9.50 | $9.40 | $9.44 | $8.43 | 69,996 |
| 2020-02-14 | $9.42 | $9.49 | $9.42 | $9.42 | $8.41 | 89,378 |
| 2020-02-13 | $9.46 | $9.47 | $9.42 | $9.44 | $8.43 | 26,580 |
| 2020-02-12 | $9.46 | $9.50 | $9.43 | $9.46 | $8.42 | 46,823 |
| 2020-02-11 | $9.34 | $9.48 | $9.34 | $9.48 | $8.43 | 31,942 |
| 2020-02-10 | $9.39 | $9.40 | $9.34 | $9.34 | $8.31 | 47,269 |
| 2020-02-07 | $9.41 | $9.41 | $9.38 | $9.39 | $8.35 | 27,647 |
| 2020-02-06 | $9.38 | $9.44 | $9.38 | $9.38 | $8.34 | 51,841 |
| 2020-02-05 | $9.35 | $9.41 | $9.34 | $9.38 | $8.34 | 78,378 |
| 2020-02-04 | $9.32 | $9.37 | $9.29 | $9.34 | $8.31 | 58,082 |
| 2020-02-03 | $9.36 | $9.40 | $9.32 | $9.32 | $8.29 | 47,200 |
| 2020-01-31 | $9.32 | $9.37 | $9.27 | $9.30 | $8.27 | 66,526 |
| 2020-01-30 | $9.28 | $9.30 | $9.23 | $9.30 | $8.27 | 87,935 |
| 2020-01-29 | $9.28 | $9.31 | $9.23 | $9.27 | $8.25 | 75,695 |
| 2020-01-28 | $9.20 | $9.28 | $9.20 | $9.28 | $8.26 | 31,796 |
| 2020-01-27 | $9.26 | $9.26 | $9.17 | $9.20 | $8.18 | 63,816 |
| 2020-01-24 | $9.20 | $9.26 | $9.17 | $9.26 | $8.24 | 50,773 |
| 2020-01-23 | $9.16 | $9.19 | $9.13 | $9.19 | $8.18 | 47,173 |
| 2020-01-22 | $9.21 | $9.21 | $9.09 | $9.15 | $8.14 | 66,314 |
| 2020-01-21 | $9.26 | $9.26 | $9.16 | $9.20 | $8.18 | 47,899 |
| 2020-01-17 | $9.35 | $9.35 | $9.14 | $9.21 | $8.19 | 86,524 |
| 2020-01-16 | $9.02 | $9.41 | $8.96 | $9.39 | $8.35 | 107,728 |
| 2020-01-15 | $9.04 | $9.06 | $8.99 | $9.01 | $8.01 | 42,031 |
| 2020-01-14 | $8.99 | $9.07 | $8.98 | $9.05 | $8.05 | 71,297 |
| 2020-01-13 | $9.04 | $9.06 | $8.99 | $9.01 | $7.98 | 60,501 |
| 2020-01-10 | $8.98 | $9.05 | $8.98 | $9.03 | $8.00 | 72,229 |
| 2020-01-09 | $8.94 | $8.98 | $8.93 | $8.98 | $7.96 | 58,672 |
| 2020-01-08 | $8.93 | $8.96 | $8.90 | $8.94 | $7.92 | 99,097 |
| 2020-01-07 | $8.85 | $8.93 | $8.84 | $8.93 | $7.91 | 72,536 |
| 2020-01-06 | $8.95 | $8.95 | $8.84 | $8.85 | $7.84 | 61,210 |
| 2020-01-03 | $8.90 | $8.93 | $8.87 | $8.90 | $7.89 | 37,671 |
| 2020-01-02 | $8.85 | $8.90 | $8.84 | $8.90 | $7.89 | 78,238 |
| 2019-12-31 | $8.96 | $8.96 | $8.85 | $8.89 | $7.88 | 66,943 |
| 2019-12-30 | $8.90 | $8.90 | $8.85 | $8.90 | $7.89 | 72,549 |
| 2019-12-27 | $8.92 | $9.00 | $8.90 | $8.90 | $7.89 | 67,124 |
| 2019-12-26 | $8.95 | $8.97 | $8.92 | $8.94 | $7.92 | 45,404 |
| 2019-12-24 | $9.01 | $9.05 | $8.96 | $8.96 | $7.94 | 42,076 |
| 2019-12-23 | $8.97 | $9.05 | $8.92 | $8.95 | $7.93 | 59,998 |
| 2019-12-20 | $9.02 | $9.03 | $8.92 | $8.95 | $7.93 | 60,739 |
| 2019-12-19 | $8.98 | $9.01 | $8.94 | $8.99 | $7.97 | 35,046 |
| 2019-12-18 | $9.00 | $9.02 | $8.90 | $8.96 | $7.94 | 90,524 |
| 2019-12-17 | $8.94 | $8.94 | $8.86 | $8.94 | $7.92 | 43,977 |
| 2019-12-16 | $8.86 | $8.88 | $8.80 | $8.88 | $7.87 | 30,481 |
| 2019-12-13 | $8.85 | $8.90 | $8.80 | $8.90 | $7.89 | 44,760 |
| 2019-12-12 | $8.98 | $8.98 | $8.82 | $8.85 | $7.84 | 74,805 |
| 2019-12-11 | $8.93 | $8.99 | $8.87 | $8.99 | $7.93 | 63,325 |
| 2019-12-10 | $8.94 | $8.95 | $8.91 | $8.95 | $7.90 | 45,939 |
| 2019-12-09 | $8.90 | $8.94 | $8.88 | $8.93 | $7.88 | 23,417 |
| 2019-12-06 | $8.88 | $8.90 | $8.81 | $8.89 | $7.85 | 51,813 |
| 2019-12-05 | $8.82 | $8.90 | $8.79 | $8.84 | $7.80 | 67,850 |
| 2019-12-04 | $8.82 | $8.87 | $8.77 | $8.86 | $7.82 | 67,289 |
| 2019-12-03 | $8.83 | $8.84 | $8.72 | $8.83 | $7.79 | 68,885 |
| 2019-12-02 | $8.85 | $8.85 | $8.72 | $8.76 | $7.73 | 77,152 |
| 2019-11-29 | $8.76 | $8.80 | $8.73 | $8.79 | $7.76 | 41,059 |
| 2019-11-27 | $8.84 | $8.86 | $8.71 | $8.75 | $7.72 | 96,442 |
| 2019-11-26 | $8.75 | $8.84 | $8.74 | $8.84 | $7.80 | 73,453 |
| 2019-11-25 | $8.79 | $8.82 | $8.75 | $8.76 | $7.73 | 36,080 |
| 2019-11-22 | $8.78 | $8.83 | $8.76 | $8.81 | $7.78 | 45,052 |
| 2019-11-21 | $8.81 | $8.84 | $8.71 | $8.78 | $7.75 | 86,305 |
| 2019-11-20 | $8.80 | $8.83 | $8.79 | $8.81 | $7.78 | 89,748 |
| 2019-11-19 | $8.75 | $8.78 | $8.71 | $8.78 | $7.75 | 65,480 |
| 2019-11-18 | $8.77 | $8.82 | $8.69 | $8.76 | $7.73 | 66,537 |
| 2019-11-15 | $8.81 | $8.82 | $8.72 | $8.74 | $7.71 | 64,125 |
| 2019-11-14 | $8.77 | $8.82 | $8.75 | $8.77 | $7.74 | 41,972 |
| 2019-11-13 | $8.80 | $8.83 | $8.75 | $8.82 | $7.75 | 66,607 |
| 2019-11-12 | $8.86 | $8.90 | $8.79 | $8.81 | $7.75 | 42,760 |
| 2019-11-11 | $8.89 | $8.89 | $8.82 | $8.85 | $7.78 | 44,493 |
| 2019-11-08 | $8.89 | $8.89 | $8.76 | $8.82 | $7.75 | 37,069 |
| 2019-11-07 | $8.90 | $8.90 | $8.76 | $8.83 | $7.76 | 55,632 |
| 2019-11-06 | $8.90 | $8.92 | $8.86 | $8.91 | $7.83 | 87,130 |
| 2019-11-05 | $8.85 | $8.90 | $8.79 | $8.89 | $7.82 | 56,167 |
| 2019-11-04 | $8.83 | $8.87 | $8.82 | $8.82 | $7.75 | 40,459 |
| 2019-11-01 | $8.85 | $8.87 | $8.82 | $8.87 | $7.80 | 32,628 |
| 2019-10-31 | $8.91 | $8.91 | $8.83 | $8.85 | $7.78 | 41,223 |
| 2019-10-30 | $8.71 | $8.85 | $8.70 | $8.84 | $7.77 | 47,374 |
| 2019-10-29 | $8.73 | $8.78 | $8.71 | $8.71 | $7.66 | 51,777 |
| 2019-10-28 | $8.84 | $8.84 | $8.71 | $8.73 | $7.67 | 64,564 |
| 2019-10-25 | $8.84 | $8.88 | $8.80 | $8.80 | $7.74 | 52,429 |
| 2019-10-24 | $8.89 | $8.90 | $8.85 | $8.85 | $7.78 | 27,773 |
| 2019-10-23 | $8.92 | $8.97 | $8.85 | $8.88 | $7.81 | 35,160 |
| 2019-10-22 | $8.98 | $9.00 | $8.90 | $8.90 | $7.82 | 61,180 |
| 2019-10-21 | $9.04 | $9.04 | $8.94 | $8.94 | $7.86 | 35,877 |
| 2019-10-18 | $9.00 | $9.07 | $8.97 | $9.02 | $7.93 | 71,001 |
| 2019-10-17 | $9.14 | $9.14 | $9.01 | $9.01 | $7.92 | 56,067 |
| 2019-10-16 | $9.11 | $9.16 | $9.03 | $9.11 | $8.01 | 45,868 |
| 2019-10-15 | $9.10 | $9.15 | $9.07 | $9.12 | $8.02 | 36,541 |
| 2019-10-14 | $9.25 | $9.27 | $9.15 | $9.15 | $8.04 | 33,016 |
| 2019-10-11 | $9.28 | $9.37 | $9.13 | $9.17 | $8.06 | 59,817 |
| 2019-10-10 | $9.29 | $9.39 | $9.29 | $9.33 | $8.17 | 27,258 |
| 2019-10-09 | $9.38 | $9.40 | $9.29 | $9.33 | $8.17 | 46,268 |
| 2019-10-08 | $9.45 | $9.45 | $9.34 | $9.36 | $8.20 | 47,704 |
| 2019-10-07 | $9.42 | $9.44 | $9.33 | $9.35 | $8.19 | 39,649 |
| 2019-10-04 | $9.59 | $9.59 | $9.30 | $9.39 | $8.22 | 70,597 |
| 2019-10-03 | $9.42 | $9.57 | $9.37 | $9.50 | $8.32 | 69,382 |
| 2019-10-02 | $9.26 | $9.43 | $9.26 | $9.37 | $8.21 | 61,205 |
| 2019-10-01 | $9.33 | $9.40 | $9.24 | $9.24 | $8.09 | 56,337 |
| 2019-09-30 | $9.35 | $9.43 | $9.34 | $9.35 | $8.19 | 35,472 |
| 2019-09-27 | $9.32 | $9.35 | $9.30 | $9.35 | $8.19 | 41,004 |
| 2019-09-26 | $9.24 | $9.32 | $9.23 | $9.31 | $8.15 | 20,217 |
| 2019-09-25 | $9.13 | $9.22 | $9.07 | $9.22 | $8.07 | 27,210 |
| 2019-09-24 | $9.07 | $9.16 | $9.01 | $9.11 | $7.98 | 47,820 |
| 2019-09-23 | $9.00 | $9.07 | $8.90 | $9.07 | $7.94 | 37,627 |
| 2019-09-20 | $8.89 | $9.00 | $8.87 | $8.99 | $7.87 | 45,466 |
| 2019-09-19 | $9.06 | $9.06 | $8.84 | $8.86 | $7.76 | 70,887 |
| 2019-09-18 | $8.89 | $9.00 | $8.87 | $9.00 | $7.88 | 60,883 |
| 2019-09-17 | $8.72 | $8.86 | $8.68 | $8.86 | $7.76 | 43,122 |
| 2019-09-16 | $8.67 | $8.72 | $8.60 | $8.68 | $7.60 | 89,651 |
| 2019-09-13 | $8.99 | $8.99 | $8.63 | $8.65 | $7.58 | 90,340 |
| 2019-09-12 | $9.06 | $9.06 | $8.91 | $8.97 | $7.82 | 63,531 |
| 2019-09-11 | $9.16 | $9.16 | $9.02 | $9.03 | $7.88 | 39,067 |
| 2019-09-10 | $9.16 | $9.16 | $9.09 | $9.12 | $7.96 | 35,749 |
| 2019-09-09 | $9.15 | $9.16 | $9.06 | $9.14 | $7.97 | 46,419 |
| 2019-09-06 | $9.20 | $9.23 | $9.16 | $9.16 | $7.99 | 40,506 |
| 2019-09-05 | $9.24 | $9.24 | $9.15 | $9.19 | $8.02 | 63,064 |
| 2019-09-04 | $9.21 | $9.25 | $9.12 | $9.23 | $8.05 | 28,009 |
| 2019-09-03 | $9.11 | $9.30 | $9.11 | $9.21 | $8.03 | 49,200 |
| 2019-08-30 | $9.08 | $9.15 | $8.96 | $9.15 | $7.98 | 64,612 |
| 2019-08-29 | $9.00 | $9.08 | $8.95 | $8.96 | $7.82 | 44,784 |
| 2019-08-28 | $9.04 | $9.09 | $9.00 | $9.00 | $7.85 | 44,057 |
| 2019-08-27 | $8.97 | $9.05 | $8.93 | $8.97 | $7.82 | 103,994 |
| 2019-08-26 | $8.99 | $9.03 | $8.93 | $8.96 | $7.82 | 87,144 |
| 2019-08-23 | $9.01 | $9.01 | $8.96 | $8.98 | $7.83 | 48,814 |
| 2019-08-22 | $8.99 | $9.05 | $8.96 | $8.97 | $7.82 | 41,378 |
| 2019-08-21 | $8.96 | $9.00 | $8.95 | $8.95 | $7.81 | 24,345 |
| 2019-08-20 | $9.00 | $9.00 | $8.95 | $8.98 | $7.83 | 21,301 |
| 2019-08-19 | $9.00 | $9.05 | $8.96 | $8.97 | $7.82 | 51,820 |
| 2019-08-16 | $8.99 | $9.01 | $8.86 | $8.98 | $7.83 | 115,447 |
| 2019-08-15 | $8.98 | $9.01 | $8.95 | $8.99 | $7.84 | 100,023 |
| 2019-08-14 | $8.93 | $8.98 | $8.92 | $8.98 | $7.83 | 78,001 |
| 2019-08-13 | $8.90 | $8.94 | $8.82 | $8.91 | $7.77 | 99,819 |
| 2019-08-12 | $8.94 | $8.95 | $8.85 | $8.90 | $7.73 | 70,436 |
| 2019-08-09 | $8.98 | $8.98 | $8.84 | $8.88 | $7.72 | 144,989 |
| 2019-08-08 | $9.02 | $9.12 | $8.96 | $8.98 | $7.80 | 96,328 |
| 2019-08-07 | $9.27 | $9.36 | $9.01 | $9.03 | $7.85 | 204,456 |
| 2019-08-06 | $9.25 | $9.29 | $9.20 | $9.27 | $8.05 | 53,251 |
| 2019-08-05 | $9.31 | $9.35 | $9.22 | $9.25 | $8.04 | 64,607 |
| 2019-08-02 | $9.19 | $9.36 | $9.19 | $9.32 | $8.10 | 39,986 |
| 2019-08-01 | $9.10 | $9.32 | $9.10 | $9.21 | $8.00 | 221,704 |
| 2019-07-31 | $9.12 | $9.19 | $9.03 | $9.19 | $7.98 | 217,895 |
| 2019-07-30 | $9.02 | $9.12 | $9.02 | $9.12 | $7.92 | 165,522 |
| 2019-07-29 | $8.96 | $9.07 | $8.94 | $9.04 | $7.85 | 201,319 |
| 2019-07-26 | $8.88 | $8.96 | $8.81 | $8.96 | $7.78 | 92,546 |
| 2019-07-25 | $8.72 | $8.88 | $8.64 | $8.88 | $7.72 | 220,686 |
| 2019-07-24 | $8.64 | $8.72 | $8.64 | $8.67 | $7.53 | 69,772 |
| 2019-07-23 | $8.62 | $8.65 | $8.58 | $8.64 | $7.51 | 66,914 |
| 2019-07-22 | $8.62 | $8.65 | $8.58 | $8.64 | $7.51 | 80,573 |
| 2019-07-19 | $8.56 | $8.62 | $8.53 | $8.60 | $7.47 | 76,602 |
| 2019-07-18 | $8.60 | $8.61 | $8.56 | $8.56 | $7.44 | 60,765 |
| 2019-07-17 | $8.57 | $8.60 | $8.53 | $8.60 | $7.47 | 95,384 |
| 2019-07-16 | $8.60 | $8.62 | $8.58 | $8.62 | $7.49 | 63,806 |
| 2019-07-15 | $8.59 | $8.64 | $8.56 | $8.58 | $7.45 | 68,410 |
| 2019-07-12 | $8.56 | $8.59 | $8.54 | $8.59 | $7.46 | 41,083 |
| 2019-07-11 | $8.57 | $8.59 | $8.56 | $8.59 | $7.43 | 73,675 |
| 2019-07-10 | $8.59 | $8.60 | $8.54 | $8.57 | $7.42 | 91,530 |
| 2019-07-09 | $8.59 | $8.60 | $8.57 | $8.57 | $7.42 | 56,863 |
| 2019-07-08 | $8.59 | $8.59 | $8.57 | $8.59 | $7.43 | 44,320 |
| 2019-07-05 | $8.58 | $8.58 | $8.55 | $8.57 | $7.42 | 45,903 |
| 2019-07-03 | $8.59 | $8.59 | $8.56 | $8.58 | $7.42 | 44,730 |
| 2019-07-02 | $8.56 | $8.56 | $8.55 | $8.56 | $7.41 | 70,168 |
| 2019-07-01 | $8.56 | $8.56 | $8.52 | $8.54 | $7.39 | 104,826 |
| 2019-06-28 | $8.58 | $8.58 | $8.52 | $8.52 | $7.37 | 52,540 |
| 2019-06-27 | $8.52 | $8.54 | $8.51 | $8.54 | $7.39 | 37,069 |
| 2019-06-26 | $8.55 | $8.55 | $8.47 | $8.50 | $7.36 | 25,337 |
| 2019-06-25 | $8.56 | $8.56 | $8.47 | $8.50 | $7.36 | 74,298 |
| 2019-06-24 | $8.56 | $8.57 | $8.50 | $8.53 | $7.38 | 56,465 |
| 2019-06-21 | $8.55 | $8.55 | $8.50 | $8.51 | $7.36 | 43,329 |
| 2019-06-20 | $8.55 | $8.55 | $8.49 | $8.50 | $7.36 | 55,793 |
| 2019-06-19 | $8.48 | $8.52 | $8.48 | $8.51 | $7.36 | 77,424 |
| 2019-06-18 | $8.52 | $8.52 | $8.48 | $8.48 | $7.34 | 44,065 |
| 2019-06-17 | $8.52 | $8.54 | $8.49 | $8.49 | $7.35 | 68,929 |
| 2019-06-14 | $8.53 | $8.56 | $8.52 | $8.52 | $7.37 | 36,008 |
| 2019-06-13 | $8.53 | $8.55 | $8.52 | $8.55 | $7.40 | 35,226 |
| 2019-06-12 | $8.55 | $8.57 | $8.55 | $8.56 | $7.38 | 28,253 |
| 2019-06-11 | $8.60 | $8.61 | $8.54 | $8.55 | $7.37 | 70,978 |
| 2019-06-10 | $8.55 | $8.60 | $8.55 | $8.59 | $7.40 | 59,743 |
| 2019-06-07 | $8.53 | $8.56 | $8.52 | $8.56 | $7.38 | 42,513 |
| 2019-06-06 | $8.56 | $8.56 | $8.50 | $8.51 | $7.33 | 16,744 |
| 2019-06-05 | $8.49 | $8.49 | $8.49 | $8.49 | $7.32 | 47,712 |
| 2019-06-04 | $8.55 | $8.55 | $8.49 | $8.49 | $7.32 | 24,231 |
| 2019-06-03 | $8.51 | $8.55 | $8.48 | $8.55 | $7.37 | 47,661 |
| 2019-05-31 | $8.50 | $8.50 | $8.45 | $8.49 | $7.32 | 70,019 |
| 2019-05-30 | $8.52 | $8.54 | $8.42 | $8.43 | $7.26 | 154,063 |
| 2019-05-29 | $8.53 | $8.53 | $8.50 | $8.52 | $7.34 | 70,334 |
| 2019-05-28 | $8.49 | $8.53 | $8.47 | $8.51 | $7.33 | 48,660 |
| 2019-05-24 | $8.52 | $8.52 | $8.45 | $8.47 | $7.30 | 57,514 |
| 2019-05-23 | $8.49 | $8.49 | $8.45 | $8.45 | $7.28 | 49,650 |
| 2019-05-22 | $8.45 | $8.45 | $8.42 | $8.45 | $7.28 | 34,147 |
| 2019-05-21 | $8.48 | $8.48 | $8.41 | $8.44 | $7.27 | 67,901 |
| 2019-05-20 | $8.49 | $8.50 | $8.44 | $8.48 | $7.31 | 74,497 |
| 2019-05-17 | $8.47 | $8.47 | $8.44 | $8.47 | $7.30 | 44,002 |
| 2019-05-16 | $8.44 | $8.49 | $8.42 | $8.47 | $7.30 | 66,151 |
| 2019-05-15 | $8.44 | $8.46 | $8.40 | $8.46 | $7.29 | 52,200 |
| 2019-05-14 | $8.44 | $8.44 | $8.39 | $8.40 | $7.24 | 30,603 |
| 2019-05-13 | $8.40 | $8.45 | $8.36 | $8.44 | $7.27 | 68,026 |
| 2019-05-10 | $8.44 | $8.46 | $8.41 | $8.43 | $7.23 | 56,399 |
| 2019-05-09 | $8.44 | $8.45 | $8.41 | $8.44 | $7.24 | 38,204 |
| 2019-05-08 | $8.42 | $8.42 | $8.39 | $8.40 | $7.21 | 54,359 |
| 2019-05-07 | $8.40 | $8.40 | $8.39 | $8.40 | $7.21 | 55,201 |
| 2019-05-06 | $8.40 | $8.40 | $8.37 | $8.40 | $7.21 | 41,548 |
| 2019-05-03 | $8.39 | $8.40 | $8.37 | $8.37 | $7.18 | 302,191 |
| 2019-05-02 | $8.38 | $8.38 | $8.35 | $8.37 | $7.18 | 45,618 |
| 2019-05-01 | $8.33 | $8.39 | $8.32 | $8.37 | $7.18 | 58,724 |
| 2019-04-30 | $8.35 | $8.36 | $8.30 | $8.33 | $7.15 | 122,895 |
| 2019-04-29 | $8.27 | $8.36 | $8.25 | $8.32 | $7.14 | 44,484 |
| 2019-04-26 | $8.25 | $8.30 | $8.24 | $8.28 | $7.10 | 65,722 |
| 2019-04-25 | $8.32 | $8.38 | $8.19 | $8.24 | $7.07 | 164,456 |
| 2019-04-24 | $8.35 | $8.37 | $8.30 | $8.32 | $7.14 | 55,983 |
| 2019-04-23 | $8.32 | $8.35 | $8.32 | $8.33 | $7.15 | 59,323 |
| 2019-04-22 | $8.33 | $8.36 | $8.30 | $8.33 | $7.15 | 49,745 |
| 2019-04-18 | $8.36 | $8.38 | $8.31 | $8.33 | $7.15 | 85,435 |
| 2019-04-17 | $8.33 | $8.39 | $8.33 | $8.38 | $7.19 | 64,574 |
| 2019-04-16 | $8.35 | $8.39 | $8.32 | $8.33 | $7.15 | 69,444 |
| 2019-04-15 | $8.37 | $8.40 | $8.36 | $8.36 | $7.17 | 21,308 |
| 2019-04-12 | $8.39 | $8.41 | $8.35 | $8.35 | $7.17 | 90,299 |
| 2019-04-11 | $8.40 | $8.42 | $8.38 | $8.39 | $7.20 | 26,636 |
| 2019-04-10 | $8.43 | $8.45 | $8.43 | $8.44 | $7.21 | 56,590 |
| 2019-04-09 | $8.40 | $8.44 | $8.40 | $8.43 | $7.20 | 78,052 |
| 2019-04-08 | $8.40 | $8.42 | $8.39 | $8.39 | $7.17 | 41,443 |
| 2019-04-05 | $8.44 | $8.45 | $8.40 | $8.40 | $7.18 | 35,047 |
| 2019-04-04 | $8.43 | $8.43 | $8.39 | $8.39 | $7.17 | 35,290 |
| 2019-04-03 | $8.42 | $8.47 | $8.40 | $8.43 | $7.20 | 57,360 |
| 2019-04-02 | $8.45 | $8.47 | $8.43 | $8.43 | $7.20 | 68,084 |
| 2019-04-01 | $8.41 | $8.48 | $8.41 | $8.45 | $7.22 | 115,512 |
| 2019-03-29 | $8.38 | $8.41 | $8.35 | $8.41 | $7.19 | 78,856 |
| 2019-03-28 | $8.36 | $8.38 | $8.35 | $8.38 | $7.16 | 44,485 |
| 2019-03-27 | $8.31 | $8.41 | $8.31 | $8.36 | $7.15 | 122,832 |
| 2019-03-26 | $8.38 | $8.40 | $8.35 | $8.36 | $7.15 | 55,005 |
| 2019-03-25 | $8.36 | $8.40 | $8.35 | $8.38 | $7.16 | 47,225 |
| 2019-03-22 | $8.35 | $8.37 | $8.35 | $8.36 | $7.15 | 78,824 |
| 2019-03-21 | $8.34 | $8.35 | $8.33 | $8.33 | $7.12 | 42,037 |
| 2019-03-20 | $8.26 | $8.34 | $8.25 | $8.33 | $7.12 | 27,941 |
| 2019-03-19 | $8.19 | $8.30 | $8.13 | $8.29 | $7.09 | 91,830 |
| 2019-03-18 | $8.14 | $8.19 | $8.11 | $8.15 | $6.97 | 34,268 |
| 2019-03-15 | $8.20 | $8.20 | $8.11 | $8.11 | $6.93 | 54,586 |
| 2019-03-14 | $8.21 | $8.21 | $8.13 | $8.16 | $6.97 | 74,097 |
| 2019-03-13 | $8.21 | $8.21 | $8.15 | $8.17 | $6.98 | 47,426 |
| 2019-03-12 | $8.22 | $8.25 | $8.21 | $8.22 | $7.00 | 54,806 |
| 2019-03-11 | $8.24 | $8.25 | $8.13 | $8.19 | $6.97 | 103,828 |
| 2019-03-08 | $8.17 | $8.24 | $8.16 | $8.22 | $7.00 | 151,471 |
| 2019-03-07 | $8.16 | $8.21 | $8.15 | $8.19 | $6.97 | 58,833 |
| 2019-03-06 | $8.13 | $8.17 | $8.13 | $8.15 | $6.94 | 34,839 |
| 2019-03-05 | $8.15 | $8.18 | $8.13 | $8.13 | $6.92 | 57,965 |
| 2019-03-04 | $8.18 | $8.20 | $8.15 | $8.16 | $6.94 | 77,997 |
| 2019-03-01 | $8.15 | $8.20 | $8.15 | $8.18 | $6.96 | 64,135 |
| 2019-02-28 | $8.14 | $8.17 | $8.12 | $8.15 | $6.94 | 35,695 |
| 2019-02-27 | $8.12 | $8.15 | $8.12 | $8.14 | $6.93 | 36,130 |
| 2019-02-26 | $8.14 | $8.17 | $8.12 | $8.14 | $6.93 | 62,500 |
| 2019-02-25 | $8.08 | $8.18 | $8.08 | $8.13 | $6.92 | 82,984 |
| 2019-02-22 | $8.10 | $8.13 | $8.08 | $8.10 | $6.90 | 74,409 |
| 2019-02-21 | $8.07 | $8.08 | $8.04 | $8.08 | $6.88 | 37,206 |
| 2019-02-20 | $8.06 | $8.08 | $8.04 | $8.05 | $6.85 | 20,230 |
| 2019-02-19 | $8.05 | $8.07 | $8.04 | $8.07 | $6.87 | 29,778 |
| 2019-02-15 | $8.07 | $8.09 | $8.03 | $8.04 | $6.84 | 49,887 |
| 2019-02-14 | $8.05 | $8.10 | $8.00 | $8.10 | $6.89 | 71,318 |
| 2019-02-13 | $7.96 | $8.04 | $7.96 | $8.04 | $6.84 | 41,797 |
| 2019-02-12 | $8.12 | $8.14 | $8.03 | $8.05 | $6.82 | 57,059 |
| 2019-02-11 | $8.07 | $8.18 | $8.06 | $8.07 | $6.84 | 38,796 |
| 2019-02-08 | $8.06 | $8.07 | $8.02 | $8.07 | $6.84 | 42,996 |
| 2019-02-07 | $8.20 | $8.20 | $8.03 | $8.06 | $6.83 | 52,053 |
| 2019-02-06 | $8.01 | $8.12 | $8.00 | $8.06 | $6.83 | 73,875 |
| 2019-02-05 | $7.98 | $8.02 | $7.98 | $8.01 | $6.79 | 28,629 |
| 2019-02-04 | $7.95 | $8.02 | $7.84 | $7.99 | $6.77 | 80,526 |
| 2019-02-01 | $7.92 | $8.01 | $7.92 | $8.00 | $6.78 | 53,818 |
| 2019-01-31 | $7.95 | $7.98 | $7.93 | $7.98 | $6.76 | 39,915 |
| 2019-01-30 | $7.89 | $7.95 | $7.89 | $7.91 | $6.70 | 95,165 |
| 2019-01-29 | $7.90 | $7.94 | $7.89 | $7.91 | $6.70 | 56,666 |
| 2019-01-28 | $7.89 | $7.97 | $7.89 | $7.90 | $6.69 | 146,075 |
| 2019-01-25 | $7.95 | $7.96 | $7.90 | $7.91 | $6.70 | 74,439 |
| 2019-01-24 | $7.85 | $7.98 | $7.84 | $7.98 | $6.76 | 172,082 |
| 2019-01-23 | $7.80 | $7.86 | $7.80 | $7.85 | $6.65 | 109,533 |
| 2019-01-22 | $7.80 | $7.84 | $7.80 | $7.80 | $6.61 | 65,254 |
| 2019-01-18 | $7.80 | $7.89 | $7.79 | $7.80 | $6.61 | 130,145 |
| 2019-01-17 | $7.82 | $7.88 | $7.80 | $7.81 | $6.62 | 110,766 |
| 2019-01-16 | $7.85 | $7.86 | $7.81 | $7.85 | $6.65 | 68,558 |
| 2019-01-15 | $7.84 | $7.90 | $7.84 | $7.85 | $6.65 | 77,884 |
| 2019-01-14 | $7.82 | $7.92 | $7.82 | $7.88 | $6.68 | 75,274 |
| 2019-01-11 | $7.85 | $7.93 | $7.85 | $7.93 | $6.69 | 62,952 |
| 2019-01-10 | $7.84 | $7.90 | $7.84 | $7.87 | $6.64 | 40,641 |
| 2019-01-09 | $7.84 | $7.89 | $7.83 | $7.89 | $6.66 | 34,913 |
| 2019-01-08 | $7.87 | $7.92 | $7.86 | $7.86 | $6.63 | 45,448 |
| 2019-01-07 | $7.81 | $7.89 | $7.81 | $7.85 | $6.62 | 34,076 |
| 2019-01-04 | $7.82 | $7.85 | $7.77 | $7.80 | $6.58 | 50,220 |
| 2019-01-03 | $7.76 | $7.89 | $7.76 | $7.83 | $6.61 | 128,232 |
| 2019-01-02 | $7.62 | $7.76 | $7.62 | $7.76 | $6.55 | 54,572 |
| 2018-12-31 | $7.62 | $7.65 | $7.61 | $7.62 | $6.43 | 161,070 |
| 2018-12-28 | $7.54 | $7.62 | $7.53 | $7.62 | $6.43 | 98,081 |
| 2018-12-27 | $7.50 | $7.58 | $7.50 | $7.54 | $6.36 | 142,727 |
| 2018-12-26 | $7.55 | $7.58 | $7.50 | $7.50 | $6.33 | 177,657 |
| 2018-12-24 | $7.57 | $7.58 | $7.57 | $7.57 | $6.39 | 42,920 |
| 2018-12-21 | $7.60 | $7.62 | $7.48 | $7.57 | $6.39 | 116,307 |
| 2018-12-20 | $7.54 | $7.61 | $7.54 | $7.60 | $6.41 | 71,764 |
| 2018-12-19 | $7.57 | $7.62 | $7.55 | $7.62 | $6.43 | 144,956 |
| 2018-12-18 | $7.64 | $7.64 | $7.59 | $7.62 | $6.43 | 71,592 |
| 2018-12-17 | $7.74 | $7.74 | $7.61 | $7.61 | $6.42 | 33,277 |
| 2018-12-14 | $7.64 | $7.74 | $7.64 | $7.74 | $6.53 | 22,428 |
| 2018-12-13 | $7.80 | $7.80 | $7.68 | $7.72 | $6.51 | 51,729 |
| 2018-12-12 | $7.76 | $7.84 | $7.76 | $7.83 | $6.58 | 50,642 |
| 2018-12-11 | $7.86 | $7.86 | $7.80 | $7.80 | $6.55 | 42,253 |
| 2018-12-10 | $7.82 | $7.90 | $7.82 | $7.87 | $6.61 | 59,140 |
| 2018-12-07 | $7.79 | $7.87 | $7.79 | $7.84 | $6.58 | 41,962 |
| 2018-12-06 | $7.68 | $7.83 | $7.68 | $7.80 | $6.55 | 59,841 |
| 2018-12-04 | $7.76 | $7.83 | $7.76 | $7.80 | $6.55 | 69,394 |
| 2018-12-03 | $7.70 | $7.78 | $7.70 | $7.73 | $6.49 | 59,325 |
| 2018-11-30 | $7.67 | $7.74 | $7.67 | $7.71 | $6.47 | 66,590 |
| 2018-11-29 | $7.63 | $7.70 | $7.63 | $7.67 | $6.44 | 94,906 |
| 2018-11-28 | $7.62 | $7.67 | $7.62 | $7.66 | $6.43 | 86,441 |
| 2018-11-27 | $7.68 | $7.68 | $7.63 | $7.64 | $6.42 | 35,400 |
| 2018-11-26 | $7.63 | $7.71 | $7.57 | $7.67 | $6.44 | 27,677 |
| 2018-11-23 | $7.62 | $7.68 | $7.62 | $7.68 | $6.45 | 15,997 |
| 2018-11-21 | $7.63 | $7.67 | $7.63 | $7.63 | $6.41 | 59,297 |
| 2018-11-20 | $7.65 | $7.67 | $7.62 | $7.65 | $6.42 | 95,249 |
| 2018-11-19 | $7.73 | $7.73 | $7.64 | $7.65 | $6.42 | 64,191 |
| 2018-11-16 | $7.69 | $7.69 | $7.65 | $7.69 | $6.46 | 59,337 |
| 2018-11-15 | $7.66 | $7.68 | $7.63 | $7.67 | $6.44 | 34,338 |
| 2018-11-14 | $7.67 | $7.70 | $7.66 | $7.70 | $6.44 | 118,853 |
| 2018-11-13 | $7.59 | $7.67 | $7.59 | $7.66 | $6.40 | 78,890 |
| 2018-11-12 | $7.63 | $7.67 | $7.63 | $7.65 | $6.40 | 47,929 |
| 2018-11-09 | $7.60 | $7.64 | $7.59 | $7.63 | $6.38 | 29,320 |
| 2018-11-08 | $7.58 | $7.61 | $7.57 | $7.59 | $6.34 | 74,814 |
| 2018-11-07 | $7.52 | $7.58 | $7.52 | $7.58 | $6.34 | 42,792 |
| 2018-11-06 | $7.49 | $7.54 | $7.49 | $7.53 | $6.29 | 71,459 |
| 2018-11-05 | $7.55 | $7.57 | $7.50 | $7.53 | $6.29 | 215,677 |
| 2018-11-02 | $7.59 | $7.60 | $7.54 | $7.57 | $6.33 | 51,778 |
| 2018-11-01 | $7.55 | $7.61 | $7.55 | $7.61 | $6.36 | 48,914 |
| 2018-10-31 | $7.54 | $7.56 | $7.52 | $7.54 | $6.30 | 58,514 |
| 2018-10-30 | $7.54 | $7.57 | $7.53 | $7.57 | $6.33 | 35,357 |
| 2018-10-29 | $7.55 | $7.56 | $7.53 | $7.56 | $6.32 | 43,969 |
| 2018-10-26 | $7.55 | $7.58 | $7.53 | $7.56 | $6.32 | 51,001 |
| 2018-10-25 | $7.55 | $7.60 | $7.53 | $7.58 | $6.34 | 41,480 |
| 2018-10-24 | $7.54 | $7.58 | $7.54 | $7.58 | $6.34 | 28,291 |
| 2018-10-23 | $7.54 | $7.56 | $7.53 | $7.54 | $6.30 | 29,093 |
| 2018-10-22 | $7.52 | $7.53 | $7.52 | $7.52 | $6.29 | 38,111 |
| 2018-10-19 | $7.52 | $7.55 | $7.52 | $7.52 | $6.29 | 96,714 |
| 2018-10-18 | $7.53 | $7.57 | $7.53 | $7.55 | $6.31 | 61,931 |
| 2018-10-17 | $7.53 | $7.58 | $7.53 | $7.56 | $6.32 | 31,740 |
| 2018-10-16 | $7.50 | $7.56 | $7.50 | $7.53 | $6.29 | 56,956 |
| 2018-10-15 | $7.52 | $7.55 | $7.52 | $7.53 | $6.29 | 16,624 |
| 2018-10-12 | $7.51 | $7.54 | $7.51 | $7.54 | $6.30 | 13,241 |
| 2018-10-11 | $7.47 | $7.54 | $7.47 | $7.53 | $6.29 | 39,092 |
| 2018-10-10 | $7.54 | $7.56 | $7.53 | $7.56 | $6.29 | 64,784 |
| 2018-10-09 | $7.64 | $7.64 | $7.51 | $7.59 | $6.32 | 85,192 |
| 2018-10-08 | $7.55 | $7.59 | $7.51 | $7.59 | $6.32 | 82,568 |
| 2018-10-05 | $7.68 | $7.70 | $7.58 | $7.60 | $6.32 | 100,700 |
| 2018-10-04 | $7.76 | $7.77 | $7.71 | $7.75 | $6.45 | 32,896 |
| 2018-10-03 | $7.77 | $7.80 | $7.76 | $7.78 | $6.47 | 49,148 |
| 2018-10-02 | $7.82 | $7.83 | $7.80 | $7.81 | $6.50 | 29,706 |
| 2018-10-01 | $7.83 | $7.84 | $7.83 | $7.83 | $6.52 | 45,594 |
| 2018-09-28 | $7.83 | $7.84 | $7.80 | $7.83 | $6.52 | 64,996 |
| 2018-09-27 | $7.80 | $7.82 | $7.79 | $7.80 | $6.49 | 27,709 |
| 2018-09-26 | $7.79 | $7.82 | $7.78 | $7.82 | $6.51 | 13,147 |
| 2018-09-25 | $7.83 | $7.83 | $7.79 | $7.81 | $6.50 | 23,890 |
| 2018-09-24 | $7.85 | $7.85 | $7.82 | $7.83 | $6.52 | 26,326 |
| 2018-09-21 | $7.86 | $7.88 | $7.82 | $7.83 | $6.52 | 80,813 |
| 2018-09-20 | $7.92 | $7.92 | $7.87 | $7.88 | $6.56 | 19,420 |
| 2018-09-19 | $7.92 | $7.94 | $7.89 | $7.91 | $6.58 | 30,002 |
| 2018-09-18 | $7.95 | $7.95 | $7.90 | $7.90 | $6.57 | 20,671 |
| 2018-09-17 | $7.94 | $7.96 | $7.93 | $7.96 | $6.62 | 137,124 |
| 2018-09-14 | $7.98 | $7.99 | $7.95 | $7.95 | $6.62 | 44,032 |
| 2018-09-13 | $8.01 | $8.05 | $8.00 | $8.00 | $6.63 | 32,904 |
| 2018-09-12 | $8.02 | $8.03 | $8.00 | $8.00 | $6.63 | 33,428 |
| 2018-09-11 | $8.06 | $8.07 | $8.02 | $8.02 | $6.64 | 17,574 |
| 2018-09-10 | $8.03 | $8.04 | $8.02 | $8.03 | $6.65 | 10,700 |
| 2018-09-07 | $8.05 | $8.05 | $8.02 | $8.03 | $6.65 | 62,450 |
| 2018-09-06 | $8.02 | $8.07 | $8.02 | $8.07 | $6.69 | 11,686 |
| 2018-09-05 | $8.03 | $8.05 | $8.02 | $8.04 | $6.66 | 103,254 |
| 2018-09-04 | $8.08 | $8.08 | $8.00 | $8.00 | $6.63 | 45,600 |
| 2018-08-31 | $8.10 | $8.12 | $8.08 | $8.10 | $6.71 | 29,152 |
| 2018-08-30 | $8.06 | $8.08 | $8.05 | $8.08 | $6.69 | 34,884 |
| 2018-08-29 | $8.07 | $8.07 | $8.04 | $8.05 | $6.67 | 31,737 |
| 2018-08-28 | $8.04 | $8.05 | $8.04 | $8.04 | $6.66 | 56,453 |
| 2018-08-27 | $8.07 | $8.08 | $8.04 | $8.05 | $6.67 | 18,074 |
| 2018-08-24 | $8.09 | $8.10 | $8.05 | $8.05 | $6.67 | 29,532 |
| 2018-08-23 | $8.09 | $8.10 | $8.07 | $8.07 | $6.69 | 17,574 |
| 2018-08-22 | $8.09 | $8.10 | $8.08 | $8.09 | $6.70 | 9,430 |
| 2018-08-21 | $8.09 | $8.09 | $8.08 | $8.09 | $6.70 | 17,662 |
| 2018-08-20 | $8.08 | $8.10 | $8.08 | $8.09 | $6.70 | 23,413 |
| 2018-08-17 | $8.07 | $8.08 | $8.07 | $8.08 | $6.69 | 2,835 |
| 2018-08-16 | $8.09 | $8.09 | $8.06 | $8.07 | $6.69 | 18,851 |
| 2018-08-15 | $8.06 | $8.09 | $8.06 | $8.08 | $6.69 | 17,584 |
| 2018-08-14 | $8.07 | $8.09 | $8.07 | $8.07 | $6.69 | 8,965 |
| 2018-08-13 | $8.07 | $8.09 | $8.06 | $8.08 | $6.69 | 19,752 |
| 2018-08-10 | $8.10 | $8.12 | $8.10 | $8.10 | $6.68 | 9,845 |
| 2018-08-09 | $8.10 | $8.12 | $8.09 | $8.11 | $6.69 | 23,663 |
| 2018-08-08 | $8.13 | $8.14 | $8.10 | $8.12 | $6.70 | 24,796 |
| 2018-08-07 | $8.14 | $8.15 | $8.11 | $8.13 | $6.71 | 33,232 |
| 2018-08-06 | $8.09 | $8.15 | $8.09 | $8.12 | $6.70 | 72,126 |
| 2018-08-03 | $8.07 | $8.12 | $8.07 | $8.10 | $6.68 | 28,252 |
| 2018-08-02 | $8.10 | $8.10 | $8.09 | $8.10 | $6.68 | 12,496 |
| 2018-08-01 | $8.12 | $8.13 | $8.09 | $8.10 | $6.68 | 56,513 |
| 2018-07-31 | $8.16 | $8.16 | $8.10 | $8.13 | $6.71 | 35,126 |
| 2018-07-30 | $8.12 | $8.13 | $8.10 | $8.13 | $6.71 | 19,713 |
| 2018-07-27 | $8.13 | $8.15 | $8.10 | $8.14 | $6.71 | 38,333 |
| 2018-07-26 | $8.11 | $8.14 | $8.11 | $8.13 | $6.71 | 22,838 |
| 2018-07-25 | $8.12 | $8.14 | $8.10 | $8.13 | $6.71 | 20,100 |
| 2018-07-24 | $8.12 | $8.13 | $8.10 | $8.13 | $6.71 | 34,179 |
| 2018-07-23 | $8.11 | $8.11 | $8.08 | $8.11 | $6.69 | 36,802 |
| 2018-07-20 | $8.07 | $8.10 | $8.07 | $8.09 | $6.67 | 29,323 |
| 2018-07-19 | $8.07 | $8.10 | $8.07 | $8.07 | $6.66 | 35,267 |
| 2018-07-18 | $8.04 | $8.09 | $8.04 | $8.08 | $6.67 | 49,734 |
| 2018-07-17 | $8.06 | $8.08 | $8.04 | $8.06 | $6.65 | 39,789 |
| 2018-07-16 | $8.06 | $8.07 | $8.04 | $8.05 | $6.64 | 28,087 |
| 2018-07-13 | $8.05 | $8.06 | $8.03 | $8.04 | $6.63 | 9,862 |
| 2018-07-12 | $8.07 | $8.09 | $8.07 | $8.08 | $6.64 | 15,103 |
| 2018-07-11 | $8.07 | $8.10 | $8.06 | $8.09 | $6.64 | 21,416 |
| 2018-07-10 | $8.07 | $8.08 | $8.07 | $8.07 | $6.63 | 16,633 |
| 2018-07-09 | $8.05 | $8.07 | $8.05 | $8.07 | $6.63 | 7,949 |
| 2018-07-06 | $8.05 | $8.07 | $8.05 | $8.06 | $6.62 | 41,515 |
| 2018-07-05 | $8.08 | $8.09 | $8.05 | $8.05 | $6.61 | 46,778 |
| 2018-07-03 | $8.10 | $8.11 | $8.08 | $8.09 | $6.64 | 19,190 |
| 2018-07-02 | $8.10 | $8.16 | $8.08 | $8.08 | $6.64 | 52,032 |
| 2018-06-29 | $8.11 | $8.15 | $8.08 | $8.15 | $6.69 | 126,602 |
| 2018-06-28 | $8.07 | $8.12 | $8.04 | $8.08 | $6.64 | 31,050 |
| 2018-06-27 | $8.07 | $8.11 | $8.06 | $8.10 | $6.65 | 80,595 |
| 2018-06-26 | $8.05 | $8.11 | $8.05 | $8.10 | $6.65 | 54,055 |
| 2018-06-25 | $8.06 | $8.08 | $8.04 | $8.08 | $6.64 | 22,542 |
| 2018-06-22 | $8.04 | $8.08 | $8.04 | $8.07 | $6.63 | 21,762 |
| 2018-06-21 | $8.05 | $8.07 | $8.05 | $8.06 | $6.62 | 32,061 |
| 2018-06-20 | $8.05 | $8.07 | $8.05 | $8.05 | $6.61 | 35,739 |
| 2018-06-19 | $8.05 | $8.07 | $8.05 | $8.05 | $6.61 | 39,110 |
| 2018-06-18 | $8.04 | $8.05 | $8.03 | $8.03 | $6.60 | 48,191 |
| 2018-06-15 | $8.04 | $8.05 | $8.03 | $8.04 | $6.60 | 30,678 |
| 2018-06-14 | $8.04 | $8.06 | $8.03 | $8.05 | $6.61 | 68,191 |
| 2018-06-13 | $8.07 | $8.10 | $8.03 | $8.04 | $6.60 | 34,300 |
| 2018-06-12 | $8.10 | $8.11 | $8.08 | $8.11 | $6.63 | 26,926 |
| 2018-06-11 | $8.06 | $8.10 | $8.06 | $8.09 | $6.62 | 43,022 |
| 2018-06-08 | $8.07 | $8.10 | $8.07 | $8.08 | $6.61 | 40,294 |
| 2018-06-07 | $8.11 | $8.11 | $8.08 | $8.10 | $6.62 | 18,939 |
| 2018-06-06 | $8.09 | $8.09 | $8.07 | $8.09 | $6.62 | 25,444 |
| 2018-06-05 | $8.09 | $8.09 | $8.08 | $8.09 | $6.62 | 42,066 |
| 2018-06-04 | $8.15 | $8.15 | $8.08 | $8.09 | $6.62 | 52,289 |
| 2018-06-01 | $8.13 | $8.13 | $8.08 | $8.12 | $6.64 | 41,064 |
| 2018-05-31 | $8.14 | $8.14 | $8.07 | $8.12 | $6.64 | 46,091 |
| 2018-05-30 | $8.07 | $8.09 | $8.07 | $8.08 | $6.61 | 52,090 |
| 2018-05-29 | $8.07 | $8.10 | $8.06 | $8.09 | $6.62 | 57,826 |
| 2018-05-25 | $8.06 | $8.07 | $8.04 | $8.04 | $6.57 | 44,827 |
| 2018-05-24 | $8.05 | $8.07 | $8.03 | $8.07 | $6.60 | 41,619 |
| 2018-05-23 | $8.02 | $8.04 | $8.01 | $8.04 | $6.57 | 53,673 |
| 2018-05-22 | $8.03 | $8.03 | $8.00 | $8.01 | $6.55 | 31,683 |
| 2018-05-21 | $8.01 | $8.01 | $7.99 | $8.00 | $6.54 | 14,571 |
| 2018-05-18 | $7.99 | $8.01 | $7.99 | $8.00 | $6.54 | 40,619 |
| 2018-05-17 | $8.03 | $8.03 | $7.99 | $8.01 | $6.55 | 31,270 |
| 2018-05-16 | $8.01 | $8.03 | $8.01 | $8.03 | $6.57 | 14,004 |
| 2018-05-15 | $8.05 | $8.05 | $8.01 | $8.02 | $6.56 | 36,731 |
| 2018-05-14 | $8.06 | $8.08 | $8.05 | $8.05 | $6.58 | 26,466 |
| 2018-05-11 | $8.06 | $8.08 | $8.04 | $8.06 | $6.59 | 33,659 |
| 2018-05-10 | $8.07 | $8.08 | $8.07 | $8.08 | $6.61 | 27,272 |
| 2018-05-09 | $8.13 | $8.13 | $8.10 | $8.10 | $6.60 | 20,767 |
| 2018-05-08 | $8.14 | $8.16 | $8.12 | $8.12 | $6.61 | 15,835 |
| 2018-05-07 | $8.15 | $8.16 | $8.14 | $8.15 | $6.64 | 31,984 |
| 2018-05-04 | $8.16 | $8.16 | $8.15 | $8.16 | $6.64 | 14,876 |
| 2018-05-03 | $8.14 | $8.16 | $8.14 | $8.16 | $6.64 | 42,847 |
| 2018-05-02 | $8.14 | $8.15 | $8.12 | $8.14 | $6.63 | 47,025 |
| 2018-05-01 | $8.10 | $8.14 | $8.09 | $8.14 | $6.63 | 62,837 |
| 2018-04-30 | $8.03 | $8.10 | $8.03 | $8.10 | $6.60 | 69,502 |
| 2018-04-27 | $8.02 | $8.07 | $8.02 | $8.07 | $6.57 | 40,204 |
| 2018-04-26 | $7.98 | $8.05 | $7.98 | $8.05 | $6.55 | 39,504 |
| 2018-04-25 | $7.97 | $7.98 | $7.94 | $7.98 | $6.50 | 84,110 |
| 2018-04-24 | $7.99 | $8.00 | $7.95 | $7.97 | $6.49 | 50,529 |
| 2018-04-23 | $7.99 | $8.01 | $7.96 | $7.99 | $6.51 | 38,470 |
| 2018-04-20 | $8.00 | $8.02 | $7.99 | $8.02 | $6.53 | 19,252 |
| 2018-04-19 | $8.03 | $8.04 | $8.00 | $8.03 | $6.54 | 19,335 |
| 2018-04-18 | $8.02 | $8.06 | $7.99 | $8.04 | $6.55 | 98,558 |
| 2018-04-17 | $8.08 | $8.08 | $8.02 | $8.04 | $6.55 | 38,741 |
| 2018-04-16 | $8.03 | $8.08 | $8.02 | $8.05 | $6.55 | 54,311 |
| 2018-04-13 | $8.07 | $8.08 | $8.04 | $8.07 | $6.57 | 42,017 |
| 2018-04-12 | $8.10 | $8.13 | $8.06 | $8.06 | $6.56 | 55,661 |
| 2018-04-11 | $8.08 | $8.13 | $8.08 | $8.12 | $6.58 | 58,470 |
| 2018-04-10 | $8.07 | $8.12 | $8.07 | $8.10 | $6.57 | 46,213 |
| 2018-04-09 | $8.09 | $8.10 | $8.06 | $8.09 | $6.56 | 28,433 |
| 2018-04-06 | $8.04 | $8.10 | $8.04 | $8.09 | $6.56 | 20,165 |
| 2018-04-05 | $8.02 | $8.07 | $8.01 | $8.07 | $6.54 | 25,619 |
| 2018-04-04 | $8.01 | $8.04 | $7.99 | $8.04 | $6.52 | 35,244 |
| 2018-04-03 | $8.03 | $8.06 | $8.00 | $8.02 | $6.50 | 52,754 |
| 2018-04-02 | $8.04 | $8.08 | $8.04 | $8.05 | $6.53 | 56,628 |
| 2018-03-29 | $7.99 | $8.08 | $7.99 | $8.08 | $6.55 | 98,786 |
| 2018-03-28 | $7.96 | $8.03 | $7.96 | $7.99 | $6.48 | 68,839 |
| 2018-03-27 | $8.00 | $8.01 | $7.95 | $7.99 | $6.48 | 48,843 |
| 2018-03-26 | $7.94 | $7.97 | $7.93 | $7.96 | $6.45 | 67,200 |
| 2018-03-23 | $8.00 | $8.00 | $7.95 | $7.96 | $6.45 | 60,500 |
| 2018-03-22 | $8.01 | $8.05 | $7.99 | $8.01 | $6.49 | 22,147 |
| 2018-03-21 | $8.00 | $8.02 | $7.94 | $8.01 | $6.49 | 63,806 |
| 2018-03-20 | $8.01 | $8.02 | $7.98 | $8.00 | $6.49 | 40,484 |
| 2018-03-19 | $8.05 | $8.05 | $7.99 | $8.02 | $6.50 | 45,111 |
| 2018-03-16 | $8.05 | $8.07 | $8.00 | $8.06 | $6.53 | 60,024 |
| 2018-03-15 | $8.10 | $8.13 | $8.06 | $8.06 | $6.53 | 55,292 |
| 2018-03-14 | $8.11 | $8.16 | $8.11 | $8.12 | $6.58 | 36,468 |
| 2018-03-13 | $8.14 | $8.17 | $8.14 | $8.17 | $6.62 | 83,057 |
| 2018-03-12 | $8.14 | $8.18 | $8.14 | $8.17 | $6.60 | 27,086 |
| 2018-03-09 | $8.13 | $8.16 | $8.12 | $8.15 | $6.58 | 93,055 |
| 2018-03-08 | $8.15 | $8.20 | $8.15 | $8.16 | $6.59 | 36,722 |
| 2018-03-07 | $8.15 | $8.18 | $8.15 | $8.16 | $6.59 | 14,765 |
| 2018-03-06 | $8.15 | $8.17 | $8.14 | $8.15 | $6.58 | 54,441 |
| 2018-03-05 | $8.15 | $8.20 | $8.15 | $8.18 | $6.60 | 37,144 |
| 2018-03-02 | $8.16 | $8.19 | $8.14 | $8.16 | $6.59 | 96,065 |
| 2018-03-01 | $8.21 | $8.21 | $8.16 | $8.19 | $6.61 | 52,652 |
| 2018-02-28 | $8.23 | $8.27 | $8.20 | $8.20 | $6.62 | 39,266 |
| 2018-02-27 | $8.24 | $8.25 | $8.20 | $8.22 | $6.64 | 55,684 |
| 2018-02-26 | $8.26 | $8.27 | $8.25 | $8.25 | $6.66 | 52,480 |
| 2018-02-23 | $8.23 | $8.25 | $8.22 | $8.24 | $6.65 | 72,847 |
| 2018-02-22 | $8.15 | $8.28 | $8.12 | $8.24 | $6.65 | 217,697 |
| 2018-02-21 | $8.18 | $8.19 | $8.14 | $8.14 | $6.57 | 60,416 |
| 2018-02-20 | $8.20 | $8.23 | $8.17 | $8.18 | $6.60 | 70,059 |
| 2018-02-16 | $8.24 | $8.24 | $8.22 | $8.24 | $6.65 | 45,994 |
| 2018-02-15 | $8.24 | $8.25 | $8.21 | $8.24 | $6.65 | 35,745 |
| 2018-02-14 | $8.21 | $8.29 | $8.21 | $8.27 | $6.68 | 34,853 |
| 2018-02-13 | $8.21 | $8.26 | $8.19 | $8.26 | $6.67 | 37,717 |
| 2018-02-12 | $8.14 | $8.21 | $8.14 | $8.21 | $6.63 | 56,808 |
| 2018-02-09 | $8.18 | $8.22 | $8.15 | $8.17 | $6.60 | 56,295 |
| 2018-02-08 | $8.27 | $8.27 | $8.21 | $8.23 | $6.64 | 62,119 |
| 2018-02-07 | $8.26 | $8.35 | $8.22 | $8.29 | $6.66 | 73,925 |
| 2018-02-06 | $8.11 | $8.26 | $8.11 | $8.20 | $6.59 | 51,217 |
| 2018-02-05 | $8.21 | $8.23 | $8.12 | $8.15 | $6.55 | 78,841 |
| 2018-02-02 | $8.10 | $8.32 | $8.10 | $8.20 | $6.59 | 90,695 |
| 2018-02-01 | $8.35 | $8.36 | $8.30 | $8.32 | $6.69 | 62,824 |
| 2018-01-31 | $8.33 | $8.37 | $8.30 | $8.33 | $6.70 | 79,131 |
| 2018-01-30 | $8.29 | $8.32 | $8.26 | $8.30 | $6.67 | 93,553 |
| 2018-01-29 | $8.45 | $8.48 | $8.27 | $8.33 | $6.70 | 187,080 |
| 2018-01-26 | $8.71 | $8.72 | $8.48 | $8.49 | $6.82 | 229,540 |
| 2018-01-25 | $8.74 | $8.75 | $8.69 | $8.70 | $6.99 | 38,164 |
| 2018-01-24 | $8.77 | $8.77 | $8.74 | $8.74 | $7.03 | 28,812 |
| 2018-01-23 | $8.77 | $8.80 | $8.75 | $8.77 | $7.05 | 14,498 |
| 2018-01-22 | $8.84 | $8.84 | $8.76 | $8.76 | $7.04 | 44,312 |
| 2018-01-19 | $8.81 | $8.82 | $8.80 | $8.82 | $7.09 | 19,542 |
| 2018-01-18 | $8.79 | $8.82 | $8.78 | $8.82 | $7.09 | 28,140 |
| 2018-01-17 | $8.82 | $8.84 | $8.79 | $8.80 | $7.07 | 63,351 |
| 2018-01-16 | $8.78 | $8.83 | $8.75 | $8.79 | $7.07 | 89,102 |
| 2018-01-12 | $8.88 | $8.88 | $8.77 | $8.80 | $7.07 | 55,074 |
| 2018-01-11 | $8.78 | $8.87 | $8.78 | $8.84 | $7.11 | 37,504 |
| 2018-01-10 | $8.94 | $8.97 | $8.85 | $8.85 | $7.08 | 67,475 |
| 2018-01-09 | $9.02 | $9.02 | $8.89 | $8.89 | $7.11 | 50,243 |
| 2018-01-08 | $8.97 | $8.97 | $8.93 | $8.97 | $7.18 | 31,956 |
| 2018-01-05 | $8.94 | $8.97 | $8.90 | $8.91 | $7.13 | 39,462 |
| 2018-01-04 | $8.95 | $8.97 | $8.91 | $8.91 | $7.13 | 32,786 |
| 2018-01-03 | $8.94 | $8.95 | $8.90 | $8.94 | $7.15 | 47,647 |
| 2018-01-02 | $8.90 | $8.91 | $8.87 | $8.87 | $7.10 | 47,400 |
| 2017-12-29 | $8.85 | $8.90 | $8.84 | $8.89 | $7.11 | 84,833 |
| 2017-12-28 | $8.85 | $8.88 | $8.84 | $8.84 | $7.07 | 43,181 |
| 2017-12-27 | $8.91 | $8.93 | $8.83 | $8.92 | $7.14 | 61,402 |
| 2017-12-26 | $8.83 | $8.87 | $8.82 | $8.84 | $7.07 | 34,200 |
| 2017-12-22 | $8.84 | $8.85 | $8.83 | $8.85 | $7.08 | 39,200 |
| 2017-12-21 | $8.78 | $8.89 | $8.77 | $8.84 | $7.07 | 90,340 |
| 2017-12-20 | $8.91 | $8.94 | $8.74 | $8.89 | $7.11 | 111,316 |
| 2017-12-19 | $8.82 | $8.91 | $8.75 | $8.91 | $7.13 | 129,451 |
| 2017-12-18 | $8.80 | $8.85 | $8.79 | $8.82 | $7.06 | 94,564 |
| 2017-12-15 | $8.85 | $8.87 | $8.79 | $8.80 | $7.04 | 32,918 |
| 2017-12-14 | $8.83 | $8.87 | $8.82 | $8.85 | $7.08 | 46,777 |
| 2017-12-13 | $8.87 | $8.89 | $8.81 | $8.83 | $7.06 | 82,860 |
| 2017-12-12 | $8.95 | $8.95 | $8.88 | $8.90 | $7.09 | 96,332 |
| 2017-12-11 | $8.95 | $8.96 | $8.94 | $8.95 | $7.13 | 45,581 |
| 2017-12-08 | $8.96 | $8.99 | $8.92 | $8.93 | $7.11 | 52,001 |
| 2017-12-07 | $8.90 | $9.01 | $8.89 | $8.98 | $7.15 | 70,339 |
| 2017-12-06 | $8.86 | $9.02 | $8.86 | $8.89 | $7.08 | 55,877 |
| 2017-12-05 | $8.85 | $8.92 | $8.82 | $8.86 | $7.06 | 51,052 |
| 2017-12-04 | $8.92 | $8.92 | $8.79 | $8.92 | $7.10 | 38,673 |
| 2017-12-01 | $8.93 | $8.93 | $8.84 | $8.88 | $7.07 | 34,770 |
| 2017-11-30 | $8.89 | $8.92 | $8.84 | $8.85 | $7.05 | 36,037 |
| 2017-11-29 | $8.82 | $8.88 | $8.80 | $8.88 | $7.07 | 23,355 |
| 2017-11-28 | $8.82 | $8.87 | $8.82 | $8.85 | $7.05 | 29,232 |
| 2017-11-27 | $8.85 | $8.88 | $8.83 | $8.85 | $7.05 | 14,664 |
| 2017-11-24 | $8.95 | $8.95 | $8.82 | $8.86 | $7.06 | 32,408 |
| 2017-11-22 | $8.89 | $8.93 | $8.84 | $8.93 | $7.11 | 21,653 |
| 2017-11-21 | $8.87 | $8.95 | $8.83 | $8.95 | $7.13 | 46,933 |
| 2017-11-20 | $8.89 | $8.89 | $8.80 | $8.81 | $7.02 | 34,081 |
| 2017-11-17 | $8.88 | $8.93 | $8.88 | $8.88 | $7.07 | 14,280 |
| 2017-11-16 | $8.88 | $8.94 | $8.88 | $8.90 | $7.09 | 23,734 |
| 2017-11-15 | $8.91 | $8.97 | $8.86 | $8.91 | $7.10 | 67,949 |
| 2017-11-14 | $8.82 | $8.92 | $8.79 | $8.92 | $7.10 | 38,208 |
| 2017-11-13 | $8.77 | $8.87 | $8.77 | $8.82 | $7.02 | 46,675 |
| 2017-11-10 | $8.87 | $8.91 | $8.85 | $8.87 | $7.03 | 28,102 |
| 2017-11-09 | $8.90 | $8.92 | $8.86 | $8.92 | $7.07 | 24,916 |
| 2017-11-08 | $8.90 | $8.94 | $8.89 | $8.91 | $7.06 | 26,946 |
| 2017-11-07 | $8.90 | $8.95 | $8.89 | $8.90 | $7.06 | 33,600 |
| 2017-11-06 | $8.87 | $8.93 | $8.86 | $8.90 | $7.06 | 15,569 |
| 2017-11-03 | $8.90 | $8.98 | $8.89 | $8.89 | $7.05 | 32,042 |
| 2017-11-02 | $8.98 | $9.01 | $8.91 | $8.91 | $7.06 | 10,518 |
| 2017-11-01 | $8.99 | $9.00 | $8.94 | $9.00 | $7.13 | 28,753 |
| 2017-10-31 | $8.95 | $8.98 | $8.93 | $8.98 | $7.12 | 18,756 |
| 2017-10-30 | $9.00 | $9.02 | $8.93 | $8.93 | $7.08 | 53,398 |
| 2017-10-27 | $9.07 | $9.07 | $8.98 | $8.99 | $7.12 | 32,535 |
| 2017-10-26 | $9.08 | $9.08 | $9.00 | $9.01 | $7.14 | 36,096 |
| 2017-10-25 | $9.10 | $9.10 | $9.03 | $9.03 | $7.16 | 12,123 |
| 2017-10-24 | $9.09 | $9.12 | $9.05 | $9.12 | $7.23 | 13,055 |
| 2017-10-23 | $9.09 | $9.10 | $9.05 | $9.05 | $7.17 | 12,735 |
| 2017-10-20 | $9.13 | $9.13 | $9.05 | $9.06 | $7.18 | 8,795 |
| 2017-10-19 | $9.14 | $9.16 | $9.05 | $9.06 | $7.18 | 28,236 |
| 2017-10-18 | $9.11 | $9.12 | $9.08 | $9.09 | $7.21 | 13,898 |
| 2017-10-17 | $9.15 | $9.17 | $9.11 | $9.12 | $7.23 | 14,883 |
| 2017-10-16 | $9.18 | $9.18 | $9.11 | $9.12 | $7.23 | 11,041 |
| 2017-10-13 | $9.19 | $9.22 | $9.10 | $9.22 | $7.31 | 21,722 |
| 2017-10-12 | $9.19 | $9.23 | $9.05 | $9.17 | $7.27 | 23,529 |
| 2017-10-11 | $9.21 | $9.25 | $9.13 | $9.18 | $7.24 | 19,215 |
| 2017-10-10 | $9.16 | $9.21 | $9.11 | $9.21 | $7.27 | 47,710 |
| 2017-10-09 | $9.27 | $9.27 | $9.15 | $9.15 | $7.22 | 26,394 |
| 2017-10-06 | $9.21 | $9.24 | $9.21 | $9.23 | $7.28 | 12,889 |
| 2017-10-05 | $9.24 | $9.24 | $9.18 | $9.24 | $7.29 | 29,652 |
| 2017-10-04 | $9.19 | $9.23 | $9.18 | $9.19 | $7.25 | 19,749 |
| 2017-10-03 | $9.21 | $9.21 | $9.14 | $9.21 | $7.27 | 11,988 |
| 2017-10-02 | $9.20 | $9.21 | $9.17 | $9.18 | $7.25 | 30,504 |
| 2017-09-29 | $9.18 | $9.18 | $9.11 | $9.13 | $7.21 | 25,323 |
| 2017-09-28 | $9.11 | $9.18 | $9.08 | $9.18 | $7.24 | 29,434 |
| 2017-09-27 | $9.17 | $9.18 | $9.06 | $9.18 | $7.24 | 37,055 |
| 2017-09-26 | $9.17 | $9.19 | $9.12 | $9.18 | $7.24 | 22,529 |
| 2017-09-25 | $9.16 | $9.19 | $9.14 | $9.14 | $7.21 | 27,551 |
| 2017-09-22 | $9.17 | $9.18 | $9.09 | $9.13 | $7.20 | 49,484 |
| 2017-09-21 | $9.18 | $9.19 | $9.10 | $9.10 | $7.18 | 23,707 |
| 2017-09-20 | $9.28 | $9.28 | $9.15 | $9.17 | $7.24 | 20,966 |
| 2017-09-19 | $9.28 | $9.28 | $9.25 | $9.25 | $7.30 | 27,548 |
| 2017-09-18 | $9.38 | $9.38 | $9.27 | $9.28 | $7.32 | 16,571 |
| 2017-09-15 | $9.38 | $9.38 | $9.34 | $9.36 | $7.39 | 24,611 |
| 2017-09-14 | $9.35 | $9.35 | $9.28 | $9.33 | $7.36 | 16,763 |
| 2017-09-13 | $9.36 | $9.36 | $9.24 | $9.35 | $7.38 | 35,111 |
| 2017-09-12 | $9.21 | $9.35 | $9.19 | $9.35 | $7.35 | 37,580 |
| 2017-09-11 | $9.14 | $9.32 | $9.14 | $9.32 | $7.32 | 41,760 |
| 2017-09-08 | $9.24 | $9.24 | $9.17 | $9.17 | $7.21 | 44,801 |
| 2017-09-07 | $9.25 | $9.43 | $9.18 | $9.19 | $7.22 | 117,220 |
| 2017-09-06 | $9.28 | $9.31 | $9.21 | $9.21 | $7.24 | 36,635 |
| 2017-09-05 | $9.30 | $9.30 | $9.22 | $9.23 | $7.25 | 27,618 |
| 2017-09-01 | $9.34 | $9.34 | $9.25 | $9.25 | $7.27 | 44,919 |
| 2017-08-31 | $9.36 | $9.36 | $9.22 | $9.31 | $7.32 | 70,109 |
| 2017-08-30 | $9.27 | $9.36 | $9.22 | $9.36 | $7.35 | 26,801 |
| 2017-08-29 | $9.25 | $9.32 | $9.23 | $9.26 | $7.28 | 32,628 |
| 2017-08-28 | $9.29 | $9.30 | $9.19 | $9.20 | $7.23 | 32,946 |
| 2017-08-25 | $9.42 | $9.42 | $9.24 | $9.24 | $7.26 | 28,495 |
| 2017-08-24 | $9.16 | $9.49 | $9.16 | $9.49 | $7.46 | 32,347 |
| 2017-08-23 | $9.20 | $10.00 | $9.20 | $10.00 | $7.86 | 18,117 |
| 2017-08-22 | $9.22 | $9.22 | $9.18 | $9.19 | $7.22 | 26,116 |
| 2017-08-21 | $9.15 | $9.19 | $9.13 | $9.15 | $7.19 | 30,609 |
| 2017-08-18 | $9.10 | $9.18 | $9.08 | $9.12 | $7.17 | 48,329 |
| 2017-08-17 | $9.15 | $9.15 | $9.12 | $9.14 | $7.18 | 30,089 |
| 2017-08-16 | $9.22 | $9.22 | $9.10 | $9.13 | $7.17 | 17,573 |
| 2017-08-15 | $9.22 | $9.22 | $9.08 | $9.13 | $7.17 | 22,278 |
| 2017-08-14 | $9.22 | $9.22 | $9.10 | $9.13 | $7.17 | 49,180 |
| 2017-08-11 | $9.20 | $9.22 | $9.09 | $9.18 | $7.21 | 35,200 |
| 2017-08-10 | $9.16 | $9.20 | $9.10 | $9.20 | $7.23 | 29,159 |
| 2017-08-09 | $9.20 | $9.20 | $9.10 | $9.20 | $7.23 | 27,651 |
| 2017-08-08 | $9.23 | $9.23 | $9.18 | $9.20 | $7.20 | 17,388 |
| 2017-08-07 | $9.26 | $9.26 | $9.20 | $9.21 | $7.20 | 39,086 |
| 2017-08-04 | $9.32 | $9.32 | $9.19 | $9.24 | $7.23 | 28,195 |
| 2017-08-03 | $9.27 | $9.28 | $9.23 | $9.25 | $7.24 | 16,746 |
| 2017-08-02 | $9.27 | $9.28 | $9.22 | $9.23 | $7.22 | 32,824 |
| 2017-08-01 | $9.27 | $9.27 | $9.24 | $9.25 | $7.24 | 28,110 |
| 2017-07-31 | $9.17 | $9.23 | $9.13 | $9.22 | $7.21 | 45,766 |
| 2017-07-28 | $9.06 | $9.16 | $9.06 | $9.13 | $7.14 | 58,410 |
| 2017-07-27 | $9.06 | $9.08 | $9.02 | $9.04 | $7.07 | 48,140 |
| 2017-07-26 | $8.99 | $9.10 | $8.99 | $9.10 | $7.12 | 67,211 |
| 2017-07-25 | $9.02 | $9.03 | $8.95 | $8.95 | $7.00 | 25,164 |
| 2017-07-24 | $9.02 | $9.07 | $8.96 | $8.99 | $7.03 | 55,621 |
| 2017-07-21 | $9.10 | $9.10 | $9.04 | $9.04 | $7.07 | 13,725 |
| 2017-07-20 | $9.04 | $9.09 | $9.03 | $9.07 | $7.10 | 40,087 |
| 2017-07-19 | $9.09 | $9.09 | $9.04 | $9.04 | $7.07 | 16,138 |
| 2017-07-18 | $9.06 | $9.10 | $9.05 | $9.10 | $7.12 | 17,694 |
| 2017-07-17 | $9.07 | $9.09 | $9.04 | $9.06 | $7.09 | 19,244 |
| 2017-07-14 | $9.08 | $9.10 | $9.04 | $9.10 | $7.12 | 29,756 |
| 2017-07-13 | $9.02 | $9.06 | $9.02 | $9.04 | $7.07 | 21,846 |
| 2017-07-12 | $9.00 | $9.02 | $9.00 | $9.01 | $7.05 | 10,200 |
| 2017-07-11 | $9.02 | $9.06 | $9.00 | $9.00 | $7.01 | 44,820 |
| 2017-07-10 | $9.00 | $9.04 | $9.00 | $9.04 | $7.04 | 26,095 |
| 2017-07-07 | $8.99 | $9.00 | $8.96 | $9.00 | $7.01 | 36,246 |
| 2017-07-06 | $8.97 | $9.00 | $8.94 | $8.95 | $6.97 | 30,078 |
| 2017-07-05 | $9.03 | $9.03 | $8.95 | $8.97 | $6.99 | 39,502 |
| 2017-07-03 | $9.00 | $9.05 | $8.98 | $8.98 | $6.99 | 29,178 |
| 2017-06-30 | $9.00 | $9.01 | $8.94 | $9.01 | $7.02 | 38,166 |
| 2017-06-29 | $9.02 | $9.02 | $8.95 | $8.96 | $6.98 | 56,133 |
| 2017-06-28 | $9.05 | $9.05 | $9.00 | $9.03 | $7.03 | 27,406 |
| 2017-06-27 | $9.08 | $9.09 | $9.04 | $9.06 | $7.06 | 36,350 |
| 2017-06-26 | $9.10 | $9.10 | $9.04 | $9.05 | $7.05 | 43,022 |
| 2017-06-23 | $9.11 | $9.11 | $9.02 | $9.10 | $7.09 | 21,598 |
| 2017-06-22 | $9.06 | $9.11 | $9.04 | $9.04 | $7.04 | 28,306 |
| 2017-06-21 | $9.06 | $9.08 | $9.03 | $9.08 | $7.07 | 26,596 |
| 2017-06-20 | $9.02 | $9.07 | $8.98 | $9.04 | $7.04 | 53,660 |
| 2017-06-19 | $9.02 | $9.02 | $8.96 | $8.97 | $6.99 | 37,552 |
| 2017-06-16 | $8.99 | $9.01 | $8.99 | $9.00 | $7.01 | 20,038 |
| 2017-06-15 | $8.95 | $9.00 | $8.95 | $8.97 | $6.99 | 23,537 |
| 2017-06-14 | $9.00 | $9.03 | $8.97 | $8.98 | $6.99 | 24,434 |
| 2017-06-13 | $9.01 | $9.01 | $8.96 | $8.98 | $6.99 | 26,213 |
| 2017-06-12 | $9.00 | $9.01 | $8.98 | $8.98 | $6.99 | 26,994 |
| 2017-06-09 | $9.07 | $9.07 | $9.01 | $9.03 | $7.00 | 26,317 |
| 2017-06-08 | $9.07 | $9.08 | $9.02 | $9.08 | $7.04 | 22,339 |
| 2017-06-07 | $9.06 | $9.07 | $9.05 | $9.06 | $7.02 | 34,424 |
| 2017-06-06 | $9.07 | $9.11 | $9.04 | $9.04 | $7.01 | 33,174 |
| 2017-06-05 | $9.10 | $9.10 | $9.04 | $9.07 | $7.03 | 11,188 |
| 2017-06-02 | $9.08 | $9.11 | $9.06 | $9.11 | $7.06 | 32,155 |
| 2017-06-01 | $9.06 | $9.08 | $9.02 | $9.08 | $7.04 | 60,568 |
| 2017-05-31 | $8.99 | $9.07 | $8.97 | $9.05 | $7.02 | 30,041 |
| 2017-05-30 | $9.02 | $9.05 | $8.95 | $8.95 | $6.94 | 11,705 |
| 2017-05-26 | $9.00 | $9.02 | $8.97 | $9.02 | $6.99 | 35,566 |
| 2017-05-25 | $9.05 | $9.09 | $8.97 | $9.00 | $6.98 | 38,169 |
| 2017-05-24 | $9.05 | $9.11 | $9.03 | $9.04 | $7.01 | 34,221 |
| 2017-05-23 | $9.04 | $9.05 | $8.98 | $9.05 | $7.02 | 25,164 |
| 2017-05-22 | $9.00 | $9.00 | $8.97 | $8.97 | $6.95 | 14,670 |
| 2017-05-19 | $8.99 | $9.01 | $8.97 | $9.00 | $6.98 | 11,660 |
| 2017-05-18 | $9.02 | $9.05 | $8.93 | $8.99 | $6.97 | 30,341 |
| 2017-05-17 | $9.05 | $9.09 | $8.99 | $9.01 | $6.98 | 22,114 |
| 2017-05-16 | $8.96 | $9.00 | $8.96 | $8.97 | $6.95 | 21,462 |
| 2017-05-15 | $9.00 | $9.05 | $8.95 | $9.00 | $6.98 | 27,180 |
| 2017-05-12 | $9.01 | $9.08 | $9.00 | $9.00 | $6.98 | 48,064 |
| 2017-05-11 | $8.95 | $9.02 | $8.95 | $8.98 | $6.96 | 63,029 |
| 2017-05-10 | $8.94 | $8.98 | $8.86 | $8.98 | $6.96 | 77,016 |
| 2017-05-09 | $8.95 | $8.97 | $8.90 | $8.90 | $6.90 | 60,570 |
| 2017-05-08 | $8.97 | $9.00 | $8.92 | $9.00 | $6.94 | 36,191 |
| 2017-05-05 | $8.98 | $9.01 | $8.95 | $8.96 | $6.91 | 56,929 |
| 2017-05-04 | $9.03 | $9.03 | $8.96 | $8.97 | $6.92 | 29,510 |
| 2017-05-03 | $9.01 | $9.04 | $8.99 | $9.04 | $6.98 | 22,130 |
| 2017-05-02 | $9.00 | $9.01 | $8.95 | $8.99 | $6.94 | 35,636 |
| 2017-05-01 | $8.94 | $9.02 | $8.93 | $9.02 | $6.96 | 49,570 |
| 2017-04-28 | $8.92 | $8.98 | $8.90 | $8.97 | $6.92 | 36,242 |
| 2017-04-27 | $8.90 | $8.98 | $8.89 | $8.93 | $6.89 | 44,712 |
| 2017-04-26 | $8.86 | $8.94 | $8.86 | $8.94 | $6.90 | 52,198 |
| 2017-04-25 | $8.96 | $8.97 | $8.86 | $8.86 | $6.84 | 26,470 |
| 2017-04-24 | $8.97 | $8.98 | $8.95 | $8.96 | $6.91 | 29,461 |
| 2017-04-21 | $9.05 | $9.05 | $8.96 | $9.02 | $6.96 | 30,065 |
| 2017-04-20 | $8.99 | $9.00 | $8.96 | $8.97 | $6.92 | 16,227 |
| 2017-04-19 | $9.02 | $9.04 | $8.99 | $9.04 | $6.98 | 33,472 |
| 2017-04-18 | $9.00 | $9.03 | $8.98 | $9.00 | $6.94 | 39,007 |
| 2017-04-17 | $9.11 | $9.11 | $8.95 | $8.96 | $6.91 | 66,145 |
| 2017-04-13 | $9.06 | $9.11 | $9.03 | $9.11 | $7.03 | 20,336 |
| 2017-04-12 | $9.05 | $9.08 | $9.02 | $9.06 | $6.99 | 26,175 |
| 2017-04-11 | $9.04 | $9.10 | $9.02 | $9.06 | $6.99 | 43,656 |
| 2017-04-10 | $9.10 | $9.15 | $9.07 | $9.07 | $6.97 | 48,138 |
| 2017-04-07 | $9.08 | $9.10 | $9.06 | $9.10 | $6.99 | 15,346 |
| 2017-04-06 | $8.98 | $9.09 | $8.97 | $9.09 | $6.98 | 59,929 |
| 2017-04-05 | $8.91 | $8.96 | $8.91 | $8.95 | $6.87 | 48,911 |
| 2017-04-04 | $8.96 | $9.00 | $8.91 | $8.91 | $6.84 | 40,247 |
| 2017-04-03 | $8.95 | $8.99 | $8.87 | $8.98 | $6.90 | 48,608 |
| 2017-03-31 | $8.96 | $8.97 | $8.89 | $8.92 | $6.85 | 23,554 |
| 2017-03-30 | $8.94 | $8.95 | $8.88 | $8.95 | $6.87 | 48,615 |
| 2017-03-29 | $8.89 | $8.90 | $8.84 | $8.90 | $6.84 | 22,311 |
| 2017-03-28 | $8.87 | $8.89 | $8.78 | $8.89 | $6.83 | 45,897 |
| 2017-03-27 | $8.82 | $8.85 | $8.77 | $8.85 | $6.80 | 31,737 |
| 2017-03-24 | $8.79 | $8.80 | $8.75 | $8.75 | $6.72 | 17,693 |
| 2017-03-23 | $8.84 | $8.84 | $8.73 | $8.79 | $6.75 | 48,118 |
| 2017-03-22 | $8.74 | $8.82 | $8.73 | $8.82 | $6.78 | 23,558 |
| 2017-03-21 | $8.81 | $8.84 | $8.73 | $8.73 | $6.71 | 312 |
| 2017-03-20 | $8.68 | $8.80 | $8.68 | $8.80 | $6.76 | 26,694 |
| 2017-03-17 | $8.66 | $8.82 | $8.63 | $8.65 | $6.64 | 112,663 |
| 2017-03-16 | $8.70 | $8.70 | $8.65 | $8.67 | $6.66 | 54,775 |
| 2017-03-15 | $8.63 | $8.72 | $8.61 | $8.68 | $6.67 | 28,967 |
| 2017-03-14 | $8.64 | $8.64 | $8.55 | $8.60 | $6.61 | 62,313 |
| 2017-03-13 | $8.65 | $8.65 | $8.56 | $8.64 | $6.64 | 96,401 |
| 2017-03-10 | $8.64 | $8.68 | $8.60 | $8.63 | $6.63 | 51,149 |
| 2017-03-09 | $8.79 | $8.80 | $8.65 | $8.65 | $6.64 | 99,257 |
| 2017-03-08 | $8.94 | $8.94 | $8.80 | $8.85 | $6.77 | 57,831 |
| 2017-03-07 | $8.98 | $8.99 | $8.90 | $8.95 | $6.84 | 33,968 |
| 2017-03-06 | $8.98 | $8.98 | $8.93 | $8.96 | $6.85 | 16,284 |
| 2017-03-03 | $8.98 | $9.04 | $8.95 | $8.98 | $6.87 | 30,207 |
| 2017-03-02 | $9.00 | $9.04 | $8.96 | $8.97 | $6.86 | 41,921 |
| 2017-03-01 | $9.03 | $9.06 | $9.01 | $9.02 | $6.90 | 85,627 |
| 2017-02-28 | $9.08 | $9.09 | $9.04 | $9.09 | $6.95 | 49,979 |
| 2017-02-27 | $9.01 | $9.03 | $9.00 | $9.03 | $6.90 | 44,598 |
| 2017-02-24 | $8.99 | $9.03 | $8.96 | $9.02 | $6.90 | 41,810 |
| 2017-02-23 | $8.90 | $8.96 | $8.86 | $8.95 | $6.84 | 34,952 |
| 2017-02-22 | $8.87 | $8.90 | $8.82 | $8.85 | $6.77 | 40,061 |
| 2017-02-21 | $8.87 | $8.87 | $8.81 | $8.81 | $6.74 | 30,954 |
| 2017-02-17 | $8.90 | $8.93 | $8.86 | $8.93 | $6.80 | 39,489 |
| 2017-02-16 | $8.92 | $8.95 | $8.84 | $8.89 | $6.77 | 38,183 |
| 2017-02-15 | $8.97 | $8.97 | $8.85 | $8.87 | $6.75 | 135,763 |
| 2017-02-14 | $9.09 | $9.09 | $8.93 | $8.99 | $6.84 | 80,984 |
| 2017-02-13 | $9.07 | $9.07 | $9.03 | $9.03 | $6.87 | 48,073 |
| 2017-02-10 | $9.09 | $9.10 | $9.03 | $9.08 | $6.91 | 44,712 |
| 2017-02-09 | $9.12 | $9.12 | $9.06 | $9.07 | $6.90 | 72,349 |
| 2017-02-08 | $9.11 | $9.12 | $9.08 | $9.12 | $6.94 | 96,839 |
| 2017-02-07 | $9.06 | $9.17 | $9.02 | $9.05 | $6.89 | 121,114 |
| 2017-02-06 | $9.07 | $9.07 | $9.02 | $9.03 | $6.87 | 47,207 |
| 2017-02-03 | $9.08 | $9.09 | $9.02 | $9.06 | $6.89 | 36,316 |
| 2017-02-02 | $9.10 | $9.10 | $9.01 | $9.02 | $6.86 | 51,853 |
| 2017-02-01 | $9.02 | $9.02 | $8.95 | $9.00 | $6.85 | 29,811 |
| 2017-01-31 | $8.96 | $9.03 | $8.91 | $9.03 | $6.87 | 54,654 |
| 2017-01-30 | $8.89 | $8.93 | $8.87 | $8.92 | $6.79 | 21,234 |
| 2017-01-27 | $8.91 | $8.93 | $8.85 | $8.88 | $6.76 | 40,639 |
| 2017-01-26 | $8.88 | $8.92 | $8.86 | $8.92 | $6.79 | 54,925 |
| 2017-01-25 | $8.88 | $8.89 | $8.85 | $8.89 | $6.77 | 22,712 |
| 2017-01-24 | $8.91 | $8.91 | $8.84 | $8.88 | $6.76 | 20,301 |
| 2017-01-23 | $8.81 | $8.88 | $8.77 | $8.88 | $6.76 | 59,901 |
| 2017-01-20 | $8.78 | $8.78 | $8.71 | $8.77 | $6.67 | 47,059 |
| 2017-01-19 | $8.78 | $8.80 | $8.73 | $8.73 | $6.64 | 99,569 |
| 2017-01-18 | $8.90 | $8.90 | $8.81 | $8.83 | $6.72 | 50,765 |
| 2017-01-17 | $8.93 | $8.93 | $8.84 | $8.87 | $6.75 | 59,145 |
| 2017-01-13 | $8.87 | $8.88 | $8.81 | $8.88 | $6.76 | 89,209 |
| 2017-01-12 | $8.84 | $8.89 | $8.81 | $8.85 | $6.73 | 99,374 |
| 2017-01-11 | $8.88 | $8.88 | $8.77 | $8.85 | $6.73 | 95,860 |
| 2017-01-10 | $8.81 | $8.85 | $8.75 | $8.85 | $6.70 | 62,250 |
| 2017-01-09 | $8.80 | $8.83 | $8.74 | $8.81 | $6.67 | 83,597 |
| 2017-01-06 | $8.80 | $8.80 | $8.69 | $8.73 | $6.61 | 67,243 |
| 2017-01-05 | $8.71 | $8.80 | $8.69 | $8.80 | $6.67 | 74,822 |
| 2017-01-04 | $8.63 | $8.71 | $8.62 | $8.71 | $6.60 | 95,455 |
| 2017-01-03 | $8.59 | $8.64 | $8.55 | $8.63 | $6.54 | 74,246 |
| 2016-12-30 | $8.60 | $8.64 | $8.55 | $8.63 | $6.54 | 60,022 |
| 2016-12-29 | $8.56 | $8.62 | $8.54 | $8.62 | $6.53 | 109,670 |
| 2016-12-28 | $8.50 | $8.57 | $8.46 | $8.54 | $6.47 | 91,831 |
| 2016-12-27 | $8.67 | $8.67 | $8.51 | $8.54 | $6.47 | 160,427 |
| 2016-12-23 | $8.64 | $8.64 | $8.55 | $8.56 | $6.48 | 100,979 |
| 2016-12-22 | $8.58 | $8.63 | $8.58 | $8.63 | $6.54 | 61,378 |
| 2016-12-21 | $8.61 | $8.62 | $8.57 | $8.59 | $6.51 | 95,199 |
| 2016-12-20 | $8.56 | $8.63 | $8.55 | $8.63 | $6.54 | 89,976 |
| 2016-12-19 | $8.64 | $8.64 | $8.58 | $8.61 | $6.52 | 83,754 |
| 2016-12-16 | $8.62 | $8.62 | $8.55 | $8.58 | $6.50 | 45,626 |
| 2016-12-15 | $8.57 | $8.58 | $8.54 | $8.55 | $6.48 | 67,151 |
| 2016-12-14 | $8.62 | $8.67 | $8.52 | $8.65 | $6.55 | 76,963 |
| 2016-12-13 | $8.60 | $8.62 | $8.54 | $8.59 | $6.51 | 66,306 |
| 2016-12-12 | $8.56 | $8.61 | $8.50 | $8.57 | $6.49 | 142,403 |
| 2016-12-09 | $8.72 | $8.72 | $8.62 | $8.67 | $6.54 | 86,796 |
| 2016-12-08 | $8.79 | $8.79 | $8.63 | $8.72 | $6.57 | 101,782 |
| 2016-12-07 | $8.58 | $8.79 | $8.57 | $8.79 | $6.63 | 125,372 |
| 2016-12-06 | $8.48 | $8.55 | $8.45 | $8.52 | $6.42 | 94,124 |
| 2016-12-05 | $8.48 | $8.48 | $8.42 | $8.42 | $6.35 | 58,083 |
| 2016-12-02 | $8.52 | $8.52 | $8.45 | $8.45 | $6.37 | 58,050 |
| 2016-12-01 | $8.50 | $8.55 | $8.45 | $8.46 | $6.38 | 105,086 |
| 2016-11-30 | $8.64 | $8.64 | $8.55 | $8.58 | $6.47 | 69,073 |
| 2016-11-29 | $8.49 | $8.75 | $8.48 | $8.71 | $6.57 | 109,501 |
| 2016-11-28 | $8.49 | $8.56 | $8.48 | $8.50 | $6.41 | 63,008 |
| 2016-11-25 | $8.50 | $8.56 | $8.45 | $8.47 | $6.39 | 53,292 |
| 2016-11-23 | $8.60 | $8.60 | $8.51 | $8.51 | $6.42 | 64,383 |
| 2016-11-22 | $8.61 | $8.63 | $8.57 | $8.59 | $6.48 | 51,038 |
| 2016-11-21 | $8.52 | $8.63 | $8.52 | $8.55 | $6.45 | 57,229 |
| 2016-11-18 | $8.54 | $8.59 | $8.48 | $8.54 | $6.44 | 59,174 |
| 2016-11-17 | $8.67 | $8.67 | $8.56 | $8.59 | $6.47 | 28,989 |
| 2016-11-16 | $8.72 | $8.72 | $8.58 | $8.65 | $6.52 | 49,526 |
| 2016-11-15 | $8.47 | $8.67 | $8.47 | $8.61 | $6.49 | 129,168 |
| 2016-11-14 | $8.71 | $8.75 | $8.47 | $8.58 | $6.47 | 118,200 |
| 2016-11-11 | $8.59 | $8.93 | $8.59 | $8.86 | $6.65 | 143,236 |
| 2016-11-10 | $8.95 | $9.01 | $8.74 | $8.75 | $6.56 | 97,577 |
| 2016-11-09 | $9.05 | $9.18 | $8.96 | $8.96 | $6.72 | 56,471 |
| 2016-11-08 | $9.11 | $9.14 | $9.08 | $9.08 | $6.81 | 23,327 |
| 2016-11-07 | $9.13 | $9.18 | $9.07 | $9.13 | $6.85 | 36,451 |
| 2016-11-04 | $9.14 | $9.17 | $9.12 | $9.12 | $6.84 | 17,178 |
| 2016-11-03 | $9.13 | $9.19 | $9.13 | $9.13 | $6.85 | 12,530 |
| 2016-11-02 | $9.20 | $9.24 | $9.13 | $9.13 | $6.85 | 39,341 |
| 2016-11-01 | $9.15 | $9.19 | $9.10 | $9.16 | $6.87 | 18,052 |
| 2016-10-31 | $9.22 | $9.27 | $9.11 | $9.13 | $6.85 | 33,861 |
| 2016-10-28 | $9.22 | $9.22 | $9.14 | $9.16 | $6.87 | 34,658 |
| 2016-10-27 | $9.14 | $9.25 | $9.13 | $9.22 | $6.92 | 75,327 |
| 2016-10-26 | $9.22 | $9.23 | $9.13 | $9.15 | $6.87 | 70,166 |
| 2016-10-25 | $9.29 | $9.31 | $9.18 | $9.24 | $6.93 | 56,975 |
| 2016-10-24 | $9.31 | $9.31 | $9.23 | $9.23 | $6.93 | 22,855 |
| 2016-10-21 | $9.26 | $9.31 | $9.24 | $9.24 | $6.93 | 19,638 |
| 2016-10-20 | $9.26 | $9.33 | $9.17 | $9.22 | $6.92 | 43,489 |
| 2016-10-19 | $9.10 | $9.23 | $9.10 | $9.23 | $6.93 | 51,874 |
| 2016-10-18 | $9.06 | $9.11 | $8.90 | $9.08 | $6.81 | 98,114 |
| 2016-10-17 | $9.09 | $9.17 | $9.01 | $9.04 | $6.78 | 60,918 |
| 2016-10-14 | $9.24 | $9.25 | $9.09 | $9.13 | $6.85 | 55,226 |
| 2016-10-13 | $9.30 | $9.34 | $9.21 | $9.26 | $6.95 | 51,009 |
| 2016-10-12 | $9.44 | $9.44 | $9.31 | $9.33 | $7.00 | 48,353 |
| 2016-10-11 | $9.49 | $9.50 | $9.47 | $9.47 | $7.07 | 22,043 |
| 2016-10-10 | $9.53 | $9.53 | $9.45 | $9.47 | $7.07 | 25,123 |
| 2016-10-07 | $9.54 | $9.54 | $9.44 | $9.53 | $7.12 | 49,392 |
| 2016-10-06 | $9.42 | $9.50 | $9.42 | $9.46 | $7.07 | 23,494 |
| 2016-10-05 | $9.52 | $9.53 | $9.45 | $9.45 | $7.06 | 52,962 |
| 2016-10-04 | $9.58 | $9.58 | $9.50 | $9.52 | $7.11 | 34,209 |
| 2016-10-03 | $9.67 | $9.69 | $9.58 | $9.59 | $7.16 | 23,631 |
| 2016-09-30 | $9.75 | $9.75 | $9.60 | $9.60 | $7.17 | 38,788 |
| 2016-09-29 | $9.77 | $9.77 | $9.64 | $9.70 | $7.25 | 28,854 |
| 2016-09-28 | $9.71 | $9.79 | $9.70 | $9.74 | $7.28 | 30,798 |
| 2016-09-27 | $9.69 | $9.69 | $9.64 | $9.66 | $7.22 | 20,799 |
| 2016-09-26 | $9.65 | $9.68 | $9.61 | $9.64 | $7.20 | 19,311 |
| 2016-09-23 | $9.71 | $9.72 | $9.63 | $9.64 | $7.20 | 24,837 |
| 2016-09-22 | $9.63 | $9.71 | $9.63 | $9.70 | $7.25 | 17,838 |
| 2016-09-21 | $9.60 | $9.60 | $9.54 | $9.58 | $7.16 | 31,389 |
| 2016-09-20 | $9.61 | $9.61 | $9.56 | $9.57 | $7.15 | 13,219 |
| 2016-09-19 | $9.57 | $9.61 | $9.56 | $9.58 | $7.16 | 15,030 |
| 2016-09-16 | $9.66 | $9.66 | $9.55 | $9.55 | $7.13 | 18,252 |
| 2016-09-15 | $9.63 | $9.66 | $9.55 | $9.61 | $7.18 | 38,209 |
| 2016-09-14 | $9.52 | $9.63 | $9.52 | $9.61 | $7.18 | 35,286 |
| 2016-09-13 | $9.61 | $9.61 | $9.52 | $9.57 | $7.15 | 45,778 |
| 2016-09-12 | $9.65 | $9.81 | $9.49 | $9.58 | $7.16 | 70,930 |
| 2016-09-09 | $9.88 | $9.89 | $9.66 | $9.67 | $7.19 | 94,814 |
| 2016-09-08 | $9.88 | $9.92 | $9.84 | $9.86 | $7.33 | 23,342 |
| 2016-09-07 | $9.92 | $9.97 | $9.83 | $9.85 | $7.33 | 36,928 |
| 2016-09-06 | $9.92 | $9.93 | $9.86 | $9.93 | $7.39 | 43,414 |
| 2016-09-02 | $9.93 | $9.95 | $9.84 | $9.84 | $7.32 | 26,905 |
| 2016-09-01 | $9.89 | $10.04 | $9.85 | $9.92 | $7.38 | 48,878 |
| 2016-08-31 | $9.95 | $9.97 | $9.87 | $9.87 | $7.34 | 20,830 |
| 2016-08-30 | $9.92 | $10.00 | $9.92 | $9.95 | $7.40 | 22,059 |
| 2016-08-29 | $10.01 | $10.03 | $9.93 | $9.93 | $7.39 | 26,468 |
| 2016-08-26 | $10.03 | $10.06 | $9.97 | $10.00 | $7.44 | 37,338 |
| 2016-08-25 | $10.05 | $10.09 | $9.99 | $10.00 | $7.44 | 20,752 |
| 2016-08-24 | $10.09 | $10.09 | $10.03 | $10.03 | $7.46 | 15,649 |
| 2016-08-23 | $10.08 | $10.10 | $10.06 | $10.06 | $7.48 | 16,367 |
| 2016-08-22 | $10.03 | $10.07 | $10.01 | $10.05 | $7.48 | 9,944 |
| 2016-08-19 | $9.97 | $10.04 | $9.96 | $10.01 | $7.45 | 24,942 |
| 2016-08-18 | $9.95 | $10.03 | $9.95 | $9.99 | $7.43 | 18,721 |
| 2016-08-17 | $9.97 | $10.00 | $9.93 | $9.97 | $7.42 | 22,049 |
| 2016-08-16 | $9.95 | $10.00 | $9.93 | $9.93 | $7.39 | 17,927 |
| 2016-08-15 | $9.97 | $10.00 | $9.93 | $9.93 | $7.39 | 12,336 |
| 2016-08-12 | $9.96 | $9.99 | $9.95 | $9.95 | $7.40 | 27,520 |
| 2016-08-11 | $9.98 | $10.02 | $9.94 | $9.94 | $7.39 | 16,671 |
| 2016-08-10 | $10.00 | $10.00 | $9.93 | $9.93 | $7.39 | 19,803 |
| 2016-08-09 | $10.00 | $10.00 | $9.96 | $9.96 | $7.41 | 13,917 |
| 2016-08-08 | $10.05 | $10.05 | $10.00 | $10.03 | $7.43 | 35,454 |
| 2016-08-05 | $10.09 | $10.11 | $10.01 | $10.02 | $7.42 | 9,557 |
| 2016-08-04 | $10.15 | $10.15 | $10.01 | $10.01 | $7.42 | 37,955 |
| 2016-08-03 | $9.96 | $10.14 | $9.96 | $10.14 | $7.51 | 61,214 |
| 2016-08-02 | $10.04 | $10.04 | $9.95 | $9.99 | $7.40 | 24,648 |
| 2016-08-01 | $10.09 | $10.09 | $9.95 | $10.03 | $7.43 | 23,107 |
| 2016-07-29 | $10.05 | $10.10 | $9.98 | $10.10 | $7.48 | 74,635 |
| 2016-07-28 | $9.93 | $10.01 | $9.93 | $9.98 | $7.39 | 38,019 |
| 2016-07-27 | $9.99 | $9.99 | $9.86 | $9.86 | $7.30 | 36,156 |
| 2016-07-26 | $9.92 | $9.97 | $9.87 | $9.97 | $7.39 | 30,456 |
| 2016-07-25 | $9.90 | $9.93 | $9.86 | $9.86 | $7.30 | 28,039 |
| 2016-07-22 | $9.88 | $9.93 | $9.84 | $9.84 | $7.29 | 26,165 |
| 2016-07-21 | $9.87 | $9.90 | $9.81 | $9.82 | $7.27 | 23,863 |
| 2016-07-20 | $9.93 | $9.96 | $9.81 | $9.83 | $7.28 | 44,609 |
| 2016-07-19 | $9.94 | $9.95 | $9.84 | $9.91 | $7.34 | 31,121 |
| 2016-07-18 | $9.72 | $9.88 | $9.72 | $9.87 | $7.31 | 46,188 |
| 2016-07-15 | $9.57 | $9.71 | $9.50 | $9.71 | $7.19 | 78,408 |
| 2016-07-14 | $9.68 | $9.74 | $9.48 | $9.54 | $7.07 | 78,225 |
| 2016-07-13 | $9.82 | $9.95 | $9.62 | $9.68 | $7.17 | 99,438 |
| 2016-07-12 | $10.10 | $10.10 | $9.90 | $9.90 | $7.30 | 43,403 |
| 2016-07-11 | $10.08 | $10.10 | $10.04 | $10.08 | $7.44 | 23,207 |
| 2016-07-08 | $10.10 | $10.11 | $10.02 | $10.03 | $7.40 | 29,741 |
| 2016-07-07 | $10.00 | $10.07 | $9.99 | $9.99 | $7.37 | 19,546 |
| 2016-07-06 | $10.07 | $10.10 | $9.97 | $9.98 | $7.36 | 46,527 |
| 2016-07-05 | $10.02 | $10.07 | $9.98 | $9.99 | $7.37 | 24,885 |
| 2016-07-01 | $10.15 | $10.15 | $9.99 | $9.99 | $7.37 | 47,238 |
| 2016-06-30 | $10.04 | $10.10 | $9.96 | $10.01 | $7.38 | 51,534 |
| 2016-06-29 | $9.97 | $10.01 | $9.92 | $10.01 | $7.38 | 76,862 |
| 2016-06-28 | $9.95 | $9.96 | $9.90 | $9.92 | $7.32 | 44,154 |
| 2016-06-27 | $9.97 | $9.97 | $9.81 | $9.88 | $7.29 | 43,968 |
| 2016-06-24 | $9.95 | $10.00 | $9.88 | $9.88 | $7.29 | 39,443 |
| 2016-06-23 | $9.89 | $9.90 | $9.82 | $9.82 | $7.24 | 21,460 |
| 2016-06-22 | $9.85 | $9.90 | $9.84 | $9.84 | $7.26 | 51,054 |
| 2016-06-21 | $9.76 | $9.85 | $9.76 | $9.80 | $7.23 | 29,062 |
| 2016-06-20 | $9.84 | $9.84 | $9.74 | $9.74 | $7.18 | 36,455 |
| 2016-06-17 | $9.80 | $9.84 | $9.80 | $9.82 | $7.24 | 51,098 |
| 2016-06-16 | $9.82 | $9.82 | $9.76 | $9.78 | $7.21 | 40,571 |
| 2016-06-15 | $9.81 | $9.81 | $9.74 | $9.76 | $7.20 | 58,431 |
| 2016-06-14 | $9.77 | $9.78 | $9.74 | $9.76 | $7.20 | 56,752 |
| 2016-06-13 | $9.75 | $9.80 | $9.72 | $9.74 | $7.18 | 43,651 |
| 2016-06-10 | $9.85 | $9.85 | $9.76 | $9.77 | $7.21 | 36,978 |
| 2016-06-09 | $9.83 | $9.86 | $9.79 | $9.79 | $7.22 | 91,260 |
| 2016-06-08 | $9.81 | $9.87 | $9.76 | $9.80 | $7.23 | 28,906 |
| 2016-06-07 | $9.82 | $9.83 | $9.77 | $9.83 | $7.22 | 33,302 |
| 2016-06-06 | $9.78 | $9.79 | $9.75 | $9.79 | $7.19 | 28,998 |
| 2016-06-03 | $9.75 | $9.77 | $9.72 | $9.75 | $7.16 | 48,556 |
| 2016-06-02 | $9.76 | $9.76 | $9.70 | $9.71 | $7.13 | 32,595 |
| 2016-06-01 | $9.68 | $9.73 | $9.64 | $9.68 | $7.11 | 20,210 |
| 2016-05-31 | $9.66 | $9.66 | $9.56 | $9.62 | $7.07 | 54,548 |
| 2016-05-27 | $9.70 | $9.73 | $9.60 | $9.60 | $7.05 | 34,779 |
| 2016-05-26 | $9.69 | $9.76 | $9.67 | $9.68 | $7.11 | 49,650 |
| 2016-05-25 | $9.69 | $9.88 | $9.63 | $9.70 | $7.13 | 103,263 |
| 2016-05-24 | $9.70 | $9.75 | $9.65 | $9.71 | $7.13 | 24,938 |
| 2016-05-23 | $9.77 | $9.83 | $9.68 | $9.68 | $7.11 | 28,149 |
| 2016-05-20 | $9.65 | $9.82 | $9.62 | $9.69 | $7.12 | 68,079 |
| 2016-05-19 | $9.84 | $9.84 | $9.57 | $9.60 | $7.05 | 84,928 |
| 2016-05-18 | $9.91 | $9.95 | $9.80 | $9.80 | $7.20 | 54,271 |
| 2016-05-17 | $9.87 | $9.92 | $9.86 | $9.86 | $7.24 | 24,358 |
| 2016-05-16 | $9.85 | $9.94 | $9.83 | $9.87 | $7.25 | 47,399 |
| 2016-05-13 | $9.87 | $9.94 | $9.82 | $9.85 | $7.24 | 49,539 |
| 2016-05-12 | $10.01 | $10.04 | $9.80 | $9.84 | $7.23 | 96,126 |
| 2016-05-11 | $10.06 | $10.07 | $9.96 | $10.04 | $7.38 | 41,609 |
| 2016-05-10 | $10.08 | $10.14 | $10.04 | $10.05 | $7.35 | 28,920 |
| 2016-05-09 | $10.08 | $10.12 | $10.03 | $10.06 | $7.36 | 46,328 |
| 2016-05-06 | $10.02 | $10.06 | $10.02 | $10.06 | $7.36 | 36,115 |
| 2016-05-05 | $10.08 | $10.08 | $9.97 | $9.97 | $7.29 | 53,975 |
| 2016-05-04 | $10.04 | $10.08 | $10.02 | $10.03 | $7.33 | 36,297 |
| 2016-05-03 | $10.09 | $10.13 | $10.02 | $10.03 | $7.33 | 59,542 |
| 2016-05-02 | $10.10 | $10.11 | $10.00 | $10.01 | $7.32 | 35,993 |
| 2016-04-29 | $10.12 | $10.15 | $10.02 | $10.02 | $7.33 | 59,654 |
| 2016-04-28 | $10.07 | $10.10 | $10.04 | $10.04 | $7.34 | 28,000 |
| 2016-04-27 | $10.00 | $10.08 | $9.99 | $10.07 | $7.36 | 55,474 |
| 2016-04-26 | $9.95 | $10.00 | $9.95 | $10.00 | $7.31 | 28,024 |
| 2016-04-25 | $9.91 | $9.98 | $9.89 | $9.92 | $7.25 | 29,843 |
| 2016-04-22 | $9.96 | $10.01 | $9.88 | $9.89 | $7.23 | 57,678 |
| 2016-04-21 | $9.90 | $9.96 | $9.88 | $9.95 | $7.28 | 36,592 |
| 2016-04-20 | $9.87 | $9.91 | $9.78 | $9.89 | $7.23 | 29,178 |
| 2016-04-19 | $9.83 | $9.89 | $9.77 | $9.88 | $7.23 | 31,083 |
| 2016-04-18 | $9.83 | $9.90 | $9.80 | $9.81 | $7.17 | 43,851 |
| 2016-04-15 | $9.89 | $9.96 | $9.77 | $9.81 | $7.17 | 68,189 |
| 2016-04-14 | $9.82 | $9.89 | $9.79 | $9.83 | $7.19 | 42,959 |
| 2016-04-13 | $9.85 | $9.91 | $9.82 | $9.84 | $7.20 | 45,048 |
| 2016-04-12 | $9.81 | $9.86 | $9.77 | $9.82 | $7.18 | 53,923 |
| 2016-04-11 | $9.72 | $9.83 | $9.72 | $9.76 | $7.14 | 46,361 |
| 2016-04-08 | $9.84 | $9.86 | $9.80 | $9.85 | $7.17 | 50,624 |
| 2016-04-07 | $9.80 | $9.87 | $9.75 | $9.80 | $7.13 | 46,671 |
| 2016-04-06 | $9.80 | $9.86 | $9.72 | $9.74 | $7.09 | 44,925 |
| 2016-04-05 | $9.72 | $9.79 | $9.72 | $9.75 | $7.10 | 46,459 |
| 2016-04-04 | $9.78 | $9.79 | $9.71 | $9.72 | $7.08 | 16,218 |
| 2016-04-01 | $9.73 | $9.81 | $9.71 | $9.71 | $7.07 | 68,272 |
| 2016-03-31 | $9.70 | $9.77 | $9.66 | $9.69 | $7.05 | 81,999 |
| 2016-03-30 | $9.70 | $9.70 | $9.63 | $9.65 | $7.02 | 15,580 |
| 2016-03-29 | $9.65 | $9.70 | $9.63 | $9.70 | $7.06 | 34,590 |
| 2016-03-28 | $9.69 | $9.69 | $9.62 | $9.63 | $7.01 | 20,896 |
| 2016-03-24 | $9.65 | $9.68 | $9.65 | $9.66 | $7.03 | 41,134 |
| 2016-03-23 | $9.61 | $9.67 | $9.60 | $9.67 | $7.04 | 23,956 |
| 2016-03-22 | $9.58 | $9.61 | $9.58 | $9.61 | $7.00 | 21,380 |
| 2016-03-21 | $9.56 | $9.58 | $9.55 | $9.55 | $6.95 | 7,473 |
| 2016-03-18 | $9.53 | $9.61 | $9.53 | $9.53 | $6.94 | 34,794 |
| 2016-03-17 | $9.51 | $9.59 | $9.51 | $9.57 | $6.97 | 15,852 |
| 2016-03-16 | $9.52 | $9.55 | $9.48 | $9.52 | $6.93 | 22,877 |
| 2016-03-15 | $9.56 | $9.56 | $9.48 | $9.48 | $6.90 | 16,864 |
| 2016-03-14 | $9.56 | $9.59 | $9.47 | $9.55 | $6.95 | 44,533 |
| 2016-03-11 | $9.55 | $9.55 | $9.47 | $9.52 | $6.93 | 10,431 |
| 2016-03-10 | $9.48 | $9.55 | $9.48 | $9.51 | $6.92 | 26,381 |
| 2016-03-09 | $9.53 | $9.53 | $9.48 | $9.49 | $6.91 | 26,996 |
| 2016-03-08 | $9.55 | $9.56 | $9.52 | $9.55 | $6.92 | 39,335 |
| 2016-03-07 | $9.50 | $9.55 | $9.48 | $9.55 | $6.92 | 28,453 |
| 2016-03-04 | $9.49 | $9.50 | $9.46 | $9.47 | $6.86 | 41,444 |
| 2016-03-03 | $9.54 | $9.54 | $9.48 | $9.50 | $6.88 | 44,680 |
| 2016-03-02 | $9.49 | $9.53 | $9.43 | $9.51 | $6.89 | 57,661 |
| 2016-03-01 | $9.47 | $9.51 | $9.47 | $9.49 | $6.88 | 73,362 |
| 2016-02-29 | $9.43 | $9.47 | $9.40 | $9.47 | $6.86 | 53,985 |
| 2016-02-26 | $9.44 | $9.44 | $9.35 | $9.39 | $6.80 | 38,524 |
| 2016-02-25 | $9.45 | $9.47 | $9.42 | $9.47 | $6.86 | 31,931 |
| 2016-02-24 | $9.42 | $9.48 | $9.41 | $9.45 | $6.85 | 67,459 |
| 2016-02-23 | $9.35 | $9.49 | $9.35 | $9.42 | $6.82 | 40,691 |
| 2016-02-22 | $9.36 | $9.41 | $9.35 | $9.35 | $6.77 | 46,320 |
| 2016-02-19 | $9.33 | $9.42 | $9.30 | $9.38 | $6.80 | 40,646 |
| 2016-02-18 | $9.31 | $9.37 | $9.30 | $9.37 | $6.79 | 43,994 |
| 2016-02-17 | $9.32 | $9.33 | $9.26 | $9.32 | $6.75 | 37,851 |
| 2016-02-16 | $9.39 | $9.39 | $9.25 | $9.31 | $6.75 | 43,638 |
| 2016-02-12 | $9.47 | $9.50 | $9.33 | $9.39 | $6.80 | 52,644 |
| 2016-02-11 | $9.48 | $9.50 | $9.47 | $9.49 | $6.88 | 31,394 |
| 2016-02-10 | $9.45 | $9.49 | $9.45 | $9.47 | $6.86 | 29,526 |
| 2016-02-09 | $9.43 | $9.52 | $9.43 | $9.52 | $6.86 | 41,550 |
| 2016-02-08 | $9.50 | $9.50 | $9.48 | $9.48 | $6.84 | 23,210 |
| 2016-02-05 | $9.44 | $9.54 | $9.44 | $9.54 | $6.88 | 46,920 |
| 2016-02-04 | $9.46 | $9.47 | $9.45 | $9.47 | $6.83 | 26,463 |
| 2016-02-03 | $9.45 | $9.51 | $9.45 | $9.45 | $6.81 | 30,680 |
| 2016-02-02 | $9.50 | $9.52 | $9.47 | $9.49 | $6.84 | 38,341 |
| 2016-02-01 | $9.41 | $9.50 | $9.41 | $9.50 | $6.85 | 51,010 |
| 2016-01-29 | $9.42 | $9.46 | $9.39 | $9.44 | $6.81 | 64,033 |
| 2016-01-28 | $9.37 | $9.37 | $9.33 | $9.37 | $6.76 | 61,066 |
| 2016-01-27 | $9.40 | $9.43 | $9.35 | $9.35 | $6.74 | 16,342 |
| 2016-01-26 | $9.43 | $9.44 | $9.30 | $9.44 | $6.81 | 38,529 |
| 2016-01-25 | $9.46 | $9.47 | $9.38 | $9.38 | $6.76 | 25,844 |
| 2016-01-22 | $9.41 | $9.48 | $9.37 | $9.46 | $6.82 | 38,529 |
| 2016-01-21 | $9.29 | $9.41 | $9.22 | $9.41 | $6.79 | 64,209 |
| 2016-01-20 | $9.33 | $9.35 | $9.17 | $9.30 | $6.71 | 130,461 |
| 2016-01-19 | $9.35 | $9.41 | $9.32 | $9.32 | $6.72 | 63,129 |
| 2016-01-15 | $9.44 | $9.46 | $9.38 | $9.40 | $6.78 | 38,132 |
| 2016-01-14 | $9.41 | $9.45 | $9.38 | $9.42 | $6.79 | 46,038 |
| 2016-01-13 | $9.39 | $9.51 | $9.33 | $9.41 | $6.79 | 79,361 |
| 2016-01-12 | $9.42 | $9.46 | $9.37 | $9.46 | $6.79 | 44,380 |
| 2016-01-11 | $9.44 | $9.45 | $9.37 | $9.39 | $6.74 | 47,128 |
| 2016-01-08 | $9.42 | $9.46 | $9.37 | $9.42 | $6.76 | 62,537 |
| 2016-01-07 | $9.47 | $9.52 | $9.39 | $9.40 | $6.75 | 46,074 |
| 2016-01-06 | $9.50 | $9.58 | $9.41 | $9.47 | $6.80 | 63,475 |
| 2016-01-05 | $9.49 | $9.50 | $9.48 | $9.50 | $6.82 | 23,097 |
| 2016-01-04 | $9.45 | $9.48 | $9.42 | $9.45 | $6.78 | 28,671 |
| 2015-12-31 | $9.48 | $9.52 | $9.44 | $9.44 | $6.77 | 29,123 |
| 2015-12-30 | $9.43 | $9.48 | $9.40 | $9.47 | $6.80 | 44,861 |
| 2015-12-29 | $9.43 | $9.43 | $9.38 | $9.38 | $6.73 | 15,137 |
| 2015-12-28 | $9.38 | $9.43 | $9.34 | $9.43 | $6.77 | 45,245 |
| 2015-12-24 | $9.29 | $9.34 | $9.29 | $9.34 | $6.70 | 11,062 |
| 2015-12-23 | $9.26 | $9.33 | $9.26 | $9.32 | $6.69 | 21,451 |
| 2015-12-22 | $9.25 | $9.29 | $9.20 | $9.26 | $6.65 | 44,396 |
| 2015-12-21 | $9.22 | $9.27 | $9.20 | $9.22 | $6.62 | 35,309 |
| 2015-12-18 | $9.27 | $9.27 | $9.23 | $9.23 | $6.62 | 38,029 |
| 2015-12-17 | $9.15 | $9.27 | $9.15 | $9.23 | $6.62 | 73,184 |
| 2015-12-16 | $9.07 | $9.17 | $9.07 | $9.15 | $6.57 | 37,584 |
| 2015-12-15 | $9.06 | $9.13 | $9.04 | $9.09 | $6.52 | 32,860 |
| 2015-12-14 | $9.15 | $9.15 | $9.04 | $9.05 | $6.49 | 73,875 |
| 2015-12-11 | $9.32 | $9.38 | $9.07 | $9.15 | $6.57 | 157,843 |
| 2015-12-10 | $9.33 | $9.45 | $9.33 | $9.40 | $6.71 | 34,827 |
| 2015-12-09 | $9.39 | $9.41 | $9.34 | $9.35 | $6.68 | 53,705 |
| 2015-12-08 | $9.31 | $9.43 | $9.31 | $9.41 | $6.72 | 34,420 |
| 2015-12-07 | $9.32 | $9.36 | $9.32 | $9.36 | $6.68 | 25,493 |
| 2015-12-04 | $9.37 | $9.42 | $9.36 | $9.36 | $6.68 | 12,009 |
| 2015-12-03 | $9.44 | $9.45 | $9.30 | $9.35 | $6.68 | 59,901 |
| 2015-12-02 | $9.45 | $9.49 | $9.44 | $9.44 | $6.74 | 28,313 |
| 2015-12-01 | $9.47 | $9.49 | $9.40 | $9.49 | $6.78 | 65,654 |
| 2015-11-30 | $9.48 | $9.49 | $9.41 | $9.43 | $6.73 | 50,686 |
| 2015-11-27 | $9.45 | $9.48 | $9.41 | $9.48 | $6.77 | 31,735 |
| 2015-11-25 | $9.45 | $9.47 | $9.40 | $9.47 | $6.76 | 44,107 |
| 2015-11-24 | $9.50 | $9.53 | $9.37 | $9.43 | $6.73 | 168,345 |
| 2015-11-23 | $9.55 | $9.60 | $9.48 | $9.59 | $6.85 | 40,512 |
| 2015-11-20 | $9.46 | $9.55 | $9.43 | $9.55 | $6.82 | 29,117 |
| 2015-11-19 | $9.40 | $9.54 | $9.40 | $9.45 | $6.75 | 34,551 |
| 2015-11-18 | $9.45 | $9.53 | $9.36 | $9.43 | $6.73 | 43,908 |
| 2015-11-17 | $9.50 | $9.50 | $9.40 | $9.45 | $6.75 | 27,802 |
| 2015-11-16 | $9.47 | $9.66 | $9.41 | $9.52 | $6.80 | 72,803 |
| 2015-11-13 | $9.39 | $9.47 | $9.35 | $9.47 | $6.76 | 22,692 |
| 2015-11-12 | $9.63 | $9.63 | $9.42 | $9.42 | $6.73 | 41,653 |
| 2015-11-11 | $9.63 | $9.66 | $9.58 | $9.66 | $6.86 | 18,042 |
| 2015-11-10 | $9.38 | $9.62 | $9.37 | $9.62 | $6.83 | 33,776 |
| 2015-11-09 | $9.48 | $9.48 | $9.33 | $9.35 | $6.64 | 50,057 |
| 2015-11-06 | $9.59 | $9.59 | $9.48 | $9.51 | $6.75 | 36,324 |
| 2015-11-05 | $9.72 | $9.74 | $9.59 | $9.63 | $6.84 | 47,343 |
| 2015-11-04 | $9.65 | $9.72 | $9.62 | $9.72 | $6.90 | 49,290 |
| 2015-11-03 | $9.67 | $9.70 | $9.66 | $9.69 | $6.88 | 33,146 |
| 2015-11-02 | $9.64 | $9.74 | $9.53 | $9.68 | $6.87 | 74,341 |
| 2015-10-30 | $9.63 | $9.66 | $9.56 | $9.61 | $6.82 | 71,646 |
| 2015-10-29 | $9.60 | $9.61 | $9.50 | $9.59 | $6.81 | 26,377 |
| 2015-10-28 | $9.57 | $9.62 | $9.50 | $9.55 | $6.78 | 54,918 |
| 2015-10-27 | $9.62 | $9.65 | $9.55 | $9.56 | $6.79 | 60,958 |
| 2015-10-26 | $9.60 | $9.61 | $9.53 | $9.60 | $6.82 | 41,815 |
| 2015-10-23 | $9.46 | $9.59 | $9.45 | $9.58 | $6.80 | 39,476 |
| 2015-10-22 | $9.41 | $9.49 | $9.40 | $9.48 | $6.73 | 37,018 |
| 2015-10-21 | $9.39 | $9.42 | $9.34 | $9.40 | $6.68 | 35,277 |
| 2015-10-20 | $9.36 | $9.39 | $9.33 | $9.39 | $6.67 | 23,384 |
| 2015-10-19 | $9.33 | $9.39 | $9.33 | $9.36 | $6.65 | 37,718 |
| 2015-10-16 | $9.40 | $9.41 | $9.36 | $9.36 | $6.65 | 27,591 |
| 2015-10-15 | $9.41 | $9.41 | $9.35 | $9.36 | $6.65 | 35,033 |
| 2015-10-14 | $9.41 | $9.46 | $9.37 | $9.41 | $6.68 | 39,385 |
| 2015-10-13 | $9.42 | $9.45 | $9.36 | $9.44 | $6.70 | 35,460 |
| 2015-10-12 | $9.48 | $9.49 | $9.44 | $9.46 | $6.68 | 12,708 |
| 2015-10-09 | $9.53 | $9.58 | $9.40 | $9.43 | $6.66 | 110,802 |
| 2015-10-08 | $9.52 | $9.55 | $9.48 | $9.52 | $6.72 | 38,859 |
| 2015-10-07 | $9.51 | $9.56 | $9.46 | $9.52 | $6.72 | 40,482 |
| 2015-10-06 | $9.50 | $9.56 | $9.48 | $9.48 | $6.70 | 42,220 |
| 2015-10-05 | $9.51 | $9.54 | $9.47 | $9.47 | $6.69 | 41,150 |
| 2015-10-02 | $9.46 | $9.51 | $9.46 | $9.48 | $6.70 | 62,966 |
| 2015-10-01 | $9.47 | $9.48 | $9.41 | $9.42 | $6.65 | 66,319 |
| 2015-09-30 | $9.30 | $9.45 | $9.29 | $9.45 | $6.67 | 104,491 |
| 2015-09-29 | $9.24 | $9.36 | $9.22 | $9.30 | $6.57 | 47,472 |
| 2015-09-28 | $9.26 | $9.26 | $9.20 | $9.24 | $6.53 | 27,362 |
| 2015-09-25 | $9.34 | $9.36 | $9.23 | $9.23 | $6.52 | 47,504 |
| 2015-09-24 | $9.27 | $9.40 | $9.26 | $9.34 | $6.60 | 48,608 |
| 2015-09-23 | $9.23 | $9.32 | $9.23 | $9.32 | $6.58 | 15,997 |
| 2015-09-22 | $9.24 | $9.30 | $9.21 | $9.22 | $6.51 | 31,466 |
| 2015-09-21 | $9.22 | $9.31 | $9.22 | $9.29 | $6.56 | 45,648 |
| 2015-09-18 | $9.15 | $9.34 | $9.13 | $9.24 | $6.53 | 117,228 |
| 2015-09-17 | $8.99 | $9.24 | $8.97 | $9.13 | $6.45 | 123,537 |
| 2015-09-16 | $9.01 | $9.02 | $8.98 | $8.98 | $6.34 | 34,582 |
| 2015-09-15 | $9.03 | $9.08 | $9.00 | $9.00 | $6.36 | 24,586 |
| 2015-09-14 | $9.21 | $9.23 | $8.99 | $9.08 | $6.41 | 61,082 |
| 2015-09-11 | $9.24 | $9.24 | $9.19 | $9.21 | $6.50 | 27,185 |
| 2015-09-10 | $9.26 | $9.26 | $9.19 | $9.24 | $6.53 | 36,038 |
| 2015-09-09 | $9.28 | $9.30 | $9.21 | $9.30 | $6.53 | 50,661 |
| 2015-09-08 | $9.11 | $9.25 | $9.06 | $9.25 | $6.50 | 132,725 |
| 2015-09-04 | $9.00 | $9.20 | $9.00 | $9.20 | $6.46 | 49,336 |
| 2015-09-03 | $8.99 | $9.03 | $8.95 | $9.01 | $6.33 | 49,648 |
| 2015-09-02 | $8.99 | $9.01 | $8.94 | $8.95 | $6.29 | 14,871 |
| 2015-09-01 | $9.01 | $9.05 | $8.99 | $8.99 | $6.31 | 85,285 |
| 2015-08-31 | $8.96 | $8.99 | $8.95 | $8.96 | $6.29 | 42,270 |
| 2015-08-28 | $8.94 | $8.98 | $8.92 | $8.92 | $6.26 | 20,265 |
| 2015-08-27 | $8.95 | $8.96 | $8.91 | $8.91 | $6.26 | 23,593 |
| 2015-08-26 | $9.03 | $9.03 | $8.92 | $8.93 | $6.27 | 44,240 |
| 2015-08-25 | $8.99 | $9.05 | $8.99 | $9.00 | $6.32 | 22,655 |
| 2015-08-24 | $9.00 | $9.03 | $8.95 | $8.99 | $6.31 | 59,943 |
| 2015-08-21 | $9.02 | $9.05 | $9.01 | $9.03 | $6.34 | 28,939 |
| 2015-08-20 | $9.01 | $9.04 | $9.00 | $9.03 | $6.34 | 33,304 |
| 2015-08-19 | $9.03 | $9.04 | $9.00 | $9.01 | $6.33 | 22,254 |
| 2015-08-18 | $9.03 | $9.04 | $9.00 | $9.03 | $6.34 | 33,539 |
| 2015-08-17 | $9.05 | $9.08 | $8.99 | $9.03 | $6.34 | 48,627 |
| 2015-08-14 | $9.10 | $9.10 | $9.03 | $9.08 | $6.38 | 36,559 |
| 2015-08-13 | $9.02 | $9.10 | $9.02 | $9.10 | $6.39 | 64,420 |
| 2015-08-12 | $9.01 | $9.08 | $9.01 | $9.08 | $6.38 | 38,709 |
BNY Mellon Municipal Income Inc (DMF) News Headlines
Recent BNY Mellon Municipal Income Inc (DMF) News
Similar Companies to BNY Mellon Municipal Income Inc (DMF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |