Allspring Income Opportunities Fund (EAD) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$7.01 ($0.01) 0.14%
Allspring Income Opportunities Fund - Daily Information
Click for more stock information on Allspring Income Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.02 |
| Previous Close | $7.01 |
| High | $7.04 |
| Low | $7.00 |
| Adjusted Open | $7.02 |
| Previous Adjusted Close | $7.01 |
| Adjusted High | $7.04 |
| Adjusted Low | $7.00 |
Invest in Allspring Income Opportunities Fund (EAD)
Historical Stock Data for Allspring Income Opportunities Fund (EAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $7.02 | $7.04 | $7.00 | $7.01 | $7.01 | 105,481 |
| 2025-07-24 | $6.97 | $7.00 | $6.97 | $7.00 | $7.00 | 149,707 |
| 2025-07-23 | $7.02 | $7.05 | $6.95 | $6.99 | $6.99 | 420,967 |
| 2025-07-22 | $7.04 | $7.04 | $6.99 | $7.03 | $7.03 | 174,152 |
| 2025-07-21 | $6.99 | $7.03 | $6.97 | $7.03 | $7.03 | 198,559 |
| 2025-07-18 | $7.09 | $7.12 | $6.91 | $6.91 | $6.91 | 959,809 |
| 2025-07-17 | $7.05 | $7.09 | $7.04 | $7.09 | $7.09 | 165,141 |
| 2025-07-16 | $7.09 | $7.10 | $7.05 | $7.07 | $7.07 | 156,780 |
| 2025-07-15 | $7.10 | $7.10 | $7.05 | $7.08 | $7.08 | 255,824 |
| 2025-07-14 | $7.06 | $7.09 | $7.06 | $7.08 | $7.08 | 266,311 |
| 2025-07-11 | $7.01 | $7.06 | $7.01 | $7.04 | $7.04 | 108,614 |
| 2025-07-10 | $7.12 | $7.12 | $7.08 | $7.08 | $7.03 | 123,648 |
| 2025-07-09 | $7.08 | $7.14 | $7.08 | $7.10 | $7.05 | 198,589 |
| 2025-07-08 | $7.09 | $7.12 | $7.08 | $7.10 | $7.05 | 87,386 |
| 2025-07-07 | $7.13 | $7.13 | $7.00 | $7.09 | $7.04 | 114,396 |
| 2025-07-03 | $7.17 | $7.17 | $7.10 | $7.12 | $7.07 | 67,738 |
| 2025-07-02 | $7.14 | $7.18 | $7.12 | $7.16 | $7.11 | 197,759 |
| 2025-07-01 | $7.08 | $7.13 | $7.08 | $7.10 | $7.05 | 196,163 |
| 2025-06-30 | $7.06 | $7.08 | $7.04 | $7.06 | $7.01 | 128,255 |
| 2025-06-27 | $6.99 | $7.05 | $6.97 | $7.04 | $7.04 | 197,313 |
| 2025-06-26 | $6.98 | $6.99 | $6.96 | $6.99 | $6.99 | 113,001 |
| 2025-06-25 | $6.95 | $6.99 | $6.94 | $6.95 | $6.95 | 147,418 |
| 2025-06-24 | $6.92 | $6.95 | $6.91 | $6.94 | $6.94 | 76,711 |
| 2025-06-23 | $6.87 | $6.90 | $6.87 | $6.90 | $6.90 | 119,696 |
| 2025-06-20 | $6.86 | $6.90 | $6.83 | $6.90 | $6.90 | 97,632 |
| 2025-06-18 | $6.87 | $6.87 | $6.84 | $6.86 | $6.86 | 86,634 |
| 2025-06-17 | $6.87 | $6.88 | $6.85 | $6.87 | $6.87 | 86,998 |
| 2025-06-16 | $6.87 | $6.89 | $6.86 | $6.88 | $6.88 | 48,529 |
| 2025-06-13 | $6.84 | $6.87 | $6.84 | $6.85 | $6.85 | 112,525 |
| 2025-06-12 | $6.87 | $6.88 | $6.86 | $6.88 | $6.88 | 94,496 |
| 2025-06-11 | $6.94 | $6.94 | $6.89 | $6.92 | $6.87 | 186,109 |
| 2025-06-10 | $6.93 | $6.93 | $6.89 | $6.93 | $6.88 | 168,544 |
| 2025-06-09 | $6.91 | $6.91 | $6.89 | $6.90 | $6.85 | 81,563 |
| 2025-06-06 | $6.91 | $6.92 | $6.89 | $6.91 | $6.86 | 59,076 |
| 2025-06-05 | $6.89 | $6.91 | $6.87 | $6.90 | $6.85 | 145,066 |
| 2025-06-04 | $6.88 | $6.90 | $6.86 | $6.88 | $6.83 | 82,010 |
| 2025-06-03 | $6.85 | $6.88 | $6.84 | $6.87 | $6.82 | 141,145 |
| 2025-06-02 | $6.85 | $6.86 | $6.80 | $6.85 | $6.80 | 209,745 |
| 2025-05-30 | $6.80 | $6.84 | $6.79 | $6.84 | $6.79 | 147,717 |
| 2025-05-29 | $6.83 | $6.83 | $6.80 | $6.82 | $6.77 | 120,379 |
| 2025-05-28 | $6.82 | $6.84 | $6.76 | $6.80 | $6.75 | 376,405 |
| 2025-05-27 | $6.80 | $6.82 | $6.68 | $6.80 | $6.75 | 129,134 |
| 2025-05-23 | $6.72 | $6.76 | $6.70 | $6.76 | $6.71 | 151,497 |
| 2025-05-22 | $6.75 | $6.76 | $6.70 | $6.72 | $6.67 | 166,805 |
| 2025-05-21 | $6.79 | $6.80 | $6.71 | $6.73 | $6.68 | 164,935 |
| 2025-05-20 | $6.79 | $6.81 | $6.77 | $6.78 | $6.73 | 115,857 |
| 2025-05-19 | $6.79 | $6.79 | $6.76 | $6.79 | $6.74 | 139,585 |
| 2025-05-16 | $6.81 | $6.82 | $6.79 | $6.81 | $6.76 | 78,660 |
| 2025-05-15 | $6.78 | $6.80 | $6.76 | $6.80 | $6.75 | 150,425 |
| 2025-05-14 | $6.80 | $6.81 | $6.74 | $6.77 | $6.72 | 186,596 |
| 2025-05-13 | $6.76 | $6.79 | $6.75 | $6.77 | $6.72 | 173,153 |
| 2025-05-12 | $6.74 | $6.79 | $6.72 | $6.76 | $6.71 | 446,462 |
| 2025-05-09 | $6.77 | $6.80 | $6.73 | $6.73 | $6.63 | 235,431 |
| 2025-05-08 | $6.73 | $6.78 | $6.72 | $6.74 | $6.64 | 245,494 |
| 2025-05-07 | $6.79 | $6.79 | $6.71 | $6.72 | $6.62 | 174,900 |
| 2025-05-06 | $6.79 | $6.79 | $6.74 | $6.75 | $6.65 | 99,976 |
| 2025-05-05 | $6.79 | $6.80 | $6.77 | $6.79 | $6.68 | 108,700 |
| 2025-05-02 | $6.79 | $6.82 | $6.76 | $6.81 | $6.70 | 121,335 |
| 2025-05-01 | $6.80 | $6.80 | $6.74 | $6.75 | $6.65 | 174,000 |
| 2025-04-30 | $6.69 | $6.74 | $6.68 | $6.74 | $6.64 | 233,466 |
| 2025-04-29 | $6.68 | $6.73 | $6.65 | $6.72 | $6.62 | 175,186 |
| 2025-04-28 | $6.60 | $6.71 | $6.60 | $6.67 | $6.57 | 272,012 |
| 2025-04-25 | $6.65 | $6.66 | $6.59 | $6.66 | $6.56 | 124,803 |
| 2025-04-24 | $6.63 | $6.67 | $6.59 | $6.63 | $6.53 | 196,390 |
| 2025-04-23 | $6.60 | $6.61 | $6.55 | $6.61 | $6.51 | 229,148 |
| 2025-04-22 | $6.45 | $6.48 | $6.44 | $6.46 | $6.36 | 107,162 |
| 2025-04-21 | $6.43 | $6.46 | $6.38 | $6.40 | $6.30 | 210,832 |
| 2025-04-17 | $6.46 | $6.49 | $6.43 | $6.44 | $6.34 | 183,745 |
| 2025-04-16 | $6.44 | $6.45 | $6.40 | $6.43 | $6.33 | 209,720 |
| 2025-04-15 | $6.37 | $6.46 | $6.35 | $6.44 | $6.34 | 283,207 |
| 2025-04-14 | $6.35 | $6.37 | $6.31 | $6.35 | $6.25 | 202,753 |
| 2025-04-11 | $6.20 | $6.31 | $6.20 | $6.27 | $6.17 | 250,692 |
| 2025-04-10 | $6.48 | $6.48 | $6.18 | $6.28 | $6.13 | 327,446 |
| 2025-04-09 | $6.22 | $6.51 | $6.14 | $6.50 | $6.34 | 414,237 |
| 2025-04-08 | $6.34 | $6.53 | $6.16 | $6.20 | $6.05 | 344,392 |
| 2025-04-07 | $6.21 | $6.27 | $5.89 | $6.11 | $5.96 | 543,603 |
| 2025-04-04 | $6.74 | $6.74 | $6.31 | $6.32 | $6.17 | 682,807 |
| 2025-04-03 | $6.82 | $6.86 | $6.72 | $6.76 | $6.60 | 272,297 |
| 2025-04-02 | $6.87 | $6.90 | $6.84 | $6.89 | $6.73 | 212,236 |
| 2025-04-01 | $6.90 | $6.91 | $6.85 | $6.88 | $6.72 | 216,117 |
| 2025-03-31 | $6.86 | $6.90 | $6.84 | $6.84 | $6.68 | 171,919 |
| 2025-03-28 | $6.88 | $6.90 | $6.84 | $6.90 | $6.74 | 190,702 |
| 2025-03-27 | $6.89 | $6.90 | $6.86 | $6.88 | $6.72 | 117,498 |
| 2025-03-26 | $6.96 | $6.96 | $6.88 | $6.89 | $6.73 | 163,712 |
| 2025-03-25 | $6.91 | $6.96 | $6.89 | $6.96 | $6.79 | 143,279 |
| 2025-03-24 | $6.86 | $6.90 | $6.86 | $6.89 | $6.73 | 114,979 |
| 2025-03-21 | $6.87 | $6.90 | $6.84 | $6.87 | $6.71 | 219,038 |
| 2025-03-20 | $6.87 | $6.89 | $6.86 | $6.86 | $6.70 | 91,001 |
| 2025-03-19 | $6.85 | $6.87 | $6.75 | $6.86 | $6.70 | 100,970 |
| 2025-03-18 | $6.84 | $6.85 | $6.82 | $6.85 | $6.69 | 85,923 |
| 2025-03-17 | $6.83 | $6.84 | $6.80 | $6.84 | $6.68 | 87,961 |
| 2025-03-14 | $6.83 | $6.84 | $6.80 | $6.81 | $6.81 | 115,516 |
| 2025-03-13 | $6.83 | $6.86 | $6.79 | $6.80 | $6.80 | 159,559 |
| 2025-03-12 | $6.91 | $6.93 | $6.88 | $6.88 | $6.83 | 283,496 |
| 2025-03-11 | $6.89 | $6.92 | $6.84 | $6.85 | $6.80 | 263,925 |
| 2025-03-10 | $6.89 | $6.90 | $6.84 | $6.87 | $6.82 | 114,254 |
| 2025-03-07 | $6.94 | $6.96 | $6.86 | $6.89 | $6.84 | 209,782 |
| 2025-03-06 | $6.96 | $6.96 | $6.92 | $6.92 | $6.87 | 173,016 |
| 2025-03-05 | $7.01 | $7.04 | $6.95 | $6.97 | $6.92 | 177,738 |
| 2025-03-04 | $7.05 | $7.05 | $6.99 | $6.99 | $6.94 | 162,669 |
| 2025-03-03 | $7.05 | $7.06 | $7.03 | $7.04 | $6.99 | 326,930 |
| 2025-02-28 | $6.99 | $7.05 | $6.99 | $7.05 | $7.00 | 156,996 |
| 2025-02-27 | $7.03 | $7.03 | $6.97 | $6.97 | $6.92 | 158,393 |
| 2025-02-26 | $6.99 | $7.03 | $6.96 | $7.02 | $6.97 | 228,423 |
| 2025-02-25 | $7.02 | $7.03 | $7.00 | $7.02 | $6.97 | 158,111 |
| 2025-02-24 | $7.03 | $7.03 | $7.00 | $7.00 | $6.95 | 138,535 |
| 2025-02-21 | $7.02 | $7.06 | $7.02 | $7.03 | $6.98 | 95,490 |
| 2025-02-20 | $7.03 | $7.04 | $7.01 | $7.03 | $6.98 | 120,231 |
| 2025-02-19 | $7.03 | $7.03 | $7.00 | $7.03 | $6.98 | 167,324 |
| 2025-02-18 | $6.97 | $7.03 | $6.97 | $7.01 | $6.96 | 134,246 |
| 2025-02-14 | $7.00 | $7.02 | $6.98 | $6.99 | $6.94 | 184,278 |
| 2025-02-13 | $7.00 | $7.01 | $6.98 | $7.01 | $6.96 | 121,737 |
| 2025-02-12 | $7.01 | $7.02 | $6.99 | $7.02 | $6.91 | 182,353 |
| 2025-02-11 | $7.03 | $7.04 | $6.99 | $7.04 | $6.93 | 188,820 |
| 2025-02-10 | $7.05 | $7.07 | $7.02 | $7.04 | $6.93 | 278,304 |
| 2025-02-07 | $7.03 | $7.06 | $7.01 | $7.03 | $6.92 | 198,510 |
| 2025-02-06 | $7.05 | $7.08 | $7.03 | $7.06 | $6.95 | 244,062 |
| 2025-02-05 | $7.08 | $7.10 | $7.06 | $7.06 | $6.95 | 156,303 |
| 2025-02-04 | $7.08 | $7.11 | $7.05 | $7.05 | $6.94 | 228,229 |
| 2025-02-03 | $7.07 | $7.09 | $7.05 | $7.05 | $6.94 | 198,142 |
| 2025-01-31 | $7.03 | $7.07 | $7.03 | $7.06 | $6.95 | 163,834 |
| 2025-01-30 | $7.04 | $7.06 | $7.00 | $7.04 | $6.93 | 297,913 |
| 2025-01-29 | $7.02 | $7.02 | $6.99 | $7.01 | $6.90 | 96,413 |
| 2025-01-28 | $7.01 | $7.02 | $6.99 | $7.00 | $6.89 | 174,445 |
| 2025-01-27 | $7.00 | $7.05 | $7.00 | $7.05 | $6.94 | 145,993 |
| 2025-01-24 | $7.00 | $7.04 | $7.00 | $7.02 | $7.02 | 134,684 |
| 2025-01-23 | $7.01 | $7.04 | $7.00 | $7.02 | $7.02 | 102,898 |
| 2025-01-22 | $6.99 | $7.03 | $6.99 | $7.02 | $7.02 | 89,266 |
| 2025-01-21 | $6.99 | $7.03 | $6.97 | $7.01 | $7.01 | 110,785 |
| 2025-01-17 | $6.98 | $6.99 | $6.96 | $6.97 | $6.97 | 98,772 |
| 2025-01-16 | $6.96 | $6.98 | $6.94 | $6.96 | $6.96 | 131,632 |
| 2025-01-15 | $6.99 | $6.99 | $6.94 | $6.95 | $6.95 | 151,489 |
| 2025-01-14 | $6.93 | $6.96 | $6.92 | $6.94 | $6.94 | 53,096 |
| 2025-01-13 | $6.89 | $6.93 | $6.85 | $6.92 | $6.92 | 93,428 |
| 2025-01-10 | $7.00 | $7.00 | $6.95 | $6.95 | $6.90 | 200,654 |
| 2025-01-08 | $7.00 | $7.00 | $6.96 | $7.00 | $6.95 | 108,577 |
| 2025-01-07 | $7.02 | $7.03 | $6.97 | $6.98 | $6.93 | 167,153 |
| 2025-01-06 | $6.99 | $7.02 | $6.99 | $7.00 | $6.95 | 247,963 |
| 2025-01-03 | $6.97 | $7.02 | $6.97 | $6.98 | $6.93 | 115,307 |
| 2025-01-02 | $6.95 | $6.99 | $6.91 | $6.99 | $6.94 | 148,934 |
| 2024-12-31 | $6.84 | $6.96 | $6.84 | $6.89 | $6.84 | 99,454 |
| 2024-12-30 | $6.86 | $6.88 | $6.85 | $6.86 | $6.81 | 113,513 |
| 2024-12-27 | $6.92 | $6.92 | $6.83 | $6.85 | $6.80 | 82,857 |
| 2024-12-26 | $6.90 | $6.94 | $6.90 | $6.92 | $6.87 | 106,719 |
| 2024-12-24 | $6.93 | $6.93 | $6.89 | $6.90 | $6.85 | 92,897 |
| 2024-12-23 | $6.85 | $6.94 | $6.84 | $6.90 | $6.85 | 147,895 |
| 2024-12-20 | $6.81 | $6.85 | $6.80 | $6.84 | $6.79 | 228,259 |
| 2024-12-19 | $6.86 | $6.86 | $6.79 | $6.80 | $6.75 | 279,530 |
| 2024-12-18 | $6.90 | $6.94 | $6.82 | $6.82 | $6.77 | 210,592 |
| 2024-12-17 | $6.99 | $6.99 | $6.92 | $6.93 | $6.88 | 180,444 |
| 2024-12-16 | $7.03 | $7.03 | $6.98 | $6.98 | $6.93 | 170,581 |
| 2024-12-13 | $7.00 | $7.03 | $6.98 | $7.01 | $6.96 | 255,647 |
| 2024-12-12 | $6.98 | $7.02 | $6.98 | $7.00 | $6.95 | 196,894 |
| 2024-12-11 | $7.07 | $7.08 | $7.05 | $7.06 | $6.95 | 360,210 |
| 2024-12-10 | $7.05 | $7.07 | $7.04 | $7.05 | $6.94 | 107,177 |
| 2024-12-09 | $7.07 | $7.07 | $7.02 | $7.04 | $6.93 | 89,120 |
| 2024-12-06 | $7.05 | $7.07 | $7.04 | $7.06 | $6.95 | 121,072 |
| 2024-12-05 | $7.03 | $7.04 | $7.02 | $7.04 | $6.93 | 168,109 |
| 2024-12-04 | $7.02 | $7.05 | $7.02 | $7.02 | $6.91 | 100,533 |
| 2024-12-03 | $7.02 | $7.05 | $7.00 | $7.04 | $6.93 | 305,797 |
| 2024-12-02 | $7.02 | $7.02 | $6.98 | $7.00 | $6.89 | 164,136 |
| 2024-11-29 | $6.97 | $7.02 | $6.96 | $7.02 | $7.02 | 74,004 |
| 2024-11-27 | $6.93 | $6.98 | $6.92 | $6.98 | $6.98 | 73,604 |
| 2024-11-26 | $6.97 | $6.98 | $6.94 | $6.95 | $6.95 | 191,502 |
| 2024-11-25 | $7.00 | $7.00 | $6.93 | $6.96 | $6.96 | 89,054 |
| 2024-11-22 | $6.92 | $6.97 | $6.89 | $6.96 | $6.96 | 192,409 |
| 2024-11-21 | $6.85 | $6.89 | $6.84 | $6.89 | $6.89 | 177,061 |
| 2024-11-20 | $6.82 | $6.88 | $6.81 | $6.87 | $6.87 | 159,864 |
| 2024-11-19 | $6.79 | $6.84 | $6.78 | $6.82 | $6.82 | 300,836 |
| 2024-11-18 | $6.80 | $6.86 | $6.76 | $6.79 | $6.79 | 239,110 |
| 2024-11-15 | $6.83 | $6.84 | $6.76 | $6.80 | $6.80 | 175,481 |
| 2024-11-14 | $6.83 | $6.86 | $6.82 | $6.83 | $6.83 | 169,146 |
| 2024-11-13 | $6.88 | $6.89 | $6.80 | $6.85 | $6.85 | 342,798 |
| 2024-11-12 | $6.91 | $6.93 | $6.84 | $6.87 | $6.87 | 345,394 |
| 2024-11-11 | $7.01 | $7.04 | $6.97 | $6.97 | $6.92 | 260,105 |
| 2024-11-08 | $7.00 | $7.04 | $6.98 | $7.03 | $6.98 | 161,951 |
| 2024-11-07 | $6.88 | $7.00 | $6.88 | $7.00 | $6.95 | 298,776 |
| 2024-11-06 | $6.85 | $6.91 | $6.85 | $6.89 | $6.84 | 150,157 |
| 2024-11-05 | $6.83 | $6.86 | $6.83 | $6.85 | $6.80 | 133,925 |
| 2024-11-04 | $6.84 | $6.87 | $6.82 | $6.83 | $6.78 | 111,284 |
| 2024-11-01 | $6.86 | $6.86 | $6.80 | $6.83 | $6.78 | 224,061 |
| 2024-10-31 | $6.76 | $6.83 | $6.76 | $6.83 | $6.78 | 202,879 |
| 2024-10-30 | $6.84 | $6.85 | $6.75 | $6.76 | $6.71 | 342,030 |
| 2024-10-29 | $6.87 | $6.87 | $6.80 | $6.82 | $6.77 | 222,249 |
| 2024-10-28 | $6.93 | $6.93 | $6.87 | $6.88 | $6.83 | 98,265 |
| 2024-10-25 | $6.89 | $6.92 | $6.88 | $6.91 | $6.86 | 155,816 |
| 2024-10-24 | $6.89 | $6.91 | $6.84 | $6.88 | $6.83 | 168,068 |
| 2024-10-23 | $6.91 | $6.93 | $6.84 | $6.87 | $6.82 | 202,497 |
| 2024-10-22 | $6.94 | $6.94 | $6.88 | $6.91 | $6.86 | 99,933 |
| 2024-10-21 | $6.95 | $6.97 | $6.90 | $6.93 | $6.88 | 283,239 |
| 2024-10-18 | $6.98 | $6.99 | $6.94 | $6.95 | $6.90 | 168,094 |
| 2024-10-17 | $7.01 | $7.02 | $6.94 | $6.95 | $6.90 | 179,003 |
| 2024-10-16 | $7.00 | $7.01 | $6.98 | $7.00 | $6.95 | 118,874 |
| 2024-10-15 | $7.02 | $7.04 | $6.97 | $6.98 | $6.93 | 141,649 |
| 2024-10-14 | $7.13 | $7.13 | $7.06 | $7.06 | $6.95 | 123,866 |
| 2024-10-11 | $7.12 | $7.14 | $7.10 | $7.11 | $7.00 | 114,465 |
| 2024-10-10 | $7.14 | $7.16 | $7.11 | $7.12 | $7.01 | 143,640 |
| 2024-10-09 | $7.10 | $7.13 | $7.10 | $7.12 | $7.01 | 151,441 |
| 2024-10-08 | $7.10 | $7.10 | $7.07 | $7.07 | $6.96 | 86,456 |
| 2024-10-07 | $7.15 | $7.15 | $7.06 | $7.10 | $6.99 | 246,248 |
| 2024-10-04 | $7.17 | $7.19 | $7.12 | $7.12 | $7.01 | 178,853 |
| 2024-10-03 | $7.17 | $7.20 | $7.12 | $7.12 | $7.01 | 173,210 |
| 2024-10-02 | $7.19 | $7.20 | $7.15 | $7.20 | $7.09 | 116,203 |
| 2024-10-01 | $7.14 | $7.22 | $7.11 | $7.20 | $7.09 | 277,970 |
| 2024-09-30 | $7.10 | $7.15 | $7.07 | $7.13 | $7.02 | 259,738 |
| 2024-09-27 | $7.09 | $7.12 | $7.07 | $7.11 | $7.00 | 94,215 |
| 2024-09-26 | $7.09 | $7.14 | $7.07 | $7.09 | $6.98 | 126,987 |
| 2024-09-25 | $7.11 | $7.11 | $7.07 | $7.09 | $6.98 | 146,496 |
| 2024-09-24 | $7.05 | $7.12 | $7.04 | $7.11 | $7.00 | 195,810 |
| 2024-09-23 | $7.02 | $7.05 | $7.00 | $7.05 | $6.94 | 111,246 |
| 2024-09-20 | $7.05 | $7.05 | $6.99 | $7.02 | $6.91 | 209,629 |
| 2024-09-19 | $7.08 | $7.08 | $7.03 | $7.04 | $6.93 | 170,999 |
| 2024-09-18 | $7.05 | $7.06 | $7.02 | $7.05 | $6.94 | 172,079 |
| 2024-09-17 | $7.08 | $7.08 | $7.02 | $7.03 | $6.92 | 191,743 |
| 2024-09-16 | $7.09 | $7.09 | $7.06 | $7.07 | $6.96 | 155,733 |
| 2024-09-13 | $7.08 | $7.11 | $7.06 | $7.09 | $6.98 | 103,140 |
| 2024-09-12 | $7.12 | $7.12 | $7.09 | $7.12 | $6.96 | 223,334 |
| 2024-09-11 | $7.10 | $7.11 | $7.08 | $7.11 | $6.95 | 138,267 |
| 2024-09-10 | $7.08 | $7.10 | $7.05 | $7.09 | $6.93 | 131,823 |
| 2024-09-09 | $7.04 | $7.07 | $7.02 | $7.06 | $6.90 | 171,526 |
| 2024-09-06 | $7.03 | $7.06 | $7.00 | $7.05 | $6.89 | 103,761 |
| 2024-09-05 | $7.01 | $7.05 | $7.01 | $7.02 | $6.86 | 114,446 |
| 2024-09-04 | $6.96 | $7.04 | $6.96 | $7.01 | $6.85 | 150,908 |
| 2024-09-03 | $6.97 | $7.10 | $6.97 | $6.98 | $6.82 | 167,149 |
| 2024-08-30 | $7.02 | $7.02 | $6.98 | $7.00 | $6.84 | 264,078 |
| 2024-08-29 | $7.03 | $7.03 | $6.97 | $7.00 | $6.84 | 151,426 |
| 2024-08-28 | $7.05 | $7.05 | $7.01 | $7.01 | $6.85 | 99,663 |
| 2024-08-27 | $7.05 | $7.05 | $7.01 | $7.04 | $6.88 | 105,123 |
| 2024-08-26 | $7.03 | $7.04 | $7.02 | $7.04 | $6.88 | 72,157 |
| 2024-08-23 | $7.00 | $7.04 | $6.99 | $7.01 | $6.85 | 117,195 |
| 2024-08-22 | $7.00 | $7.00 | $6.95 | $6.99 | $6.83 | 187,000 |
| 2024-08-21 | $6.98 | $7.01 | $6.95 | $7.00 | $6.84 | 161,105 |
| 2024-08-20 | $7.00 | $7.01 | $6.95 | $6.98 | $6.82 | 185,501 |
| 2024-08-19 | $6.97 | $7.00 | $6.97 | $7.00 | $6.84 | 75,467 |
| 2024-08-16 | $6.96 | $6.98 | $6.95 | $6.98 | $6.82 | 71,007 |
| 2024-08-15 | $6.94 | $6.97 | $6.92 | $6.94 | $6.79 | 126,963 |
| 2024-08-14 | $6.92 | $6.95 | $6.91 | $6.93 | $6.78 | 52,565 |
| 2024-08-13 | $6.93 | $6.96 | $6.91 | $6.91 | $6.76 | 154,221 |
| 2024-08-12 | $6.93 | $6.98 | $6.93 | $6.95 | $6.80 | 140,513 |
| 2024-08-09 | $6.96 | $7.02 | $6.94 | $6.99 | $6.78 | 106,342 |
| 2024-08-08 | $6.92 | $6.99 | $6.92 | $6.94 | $6.74 | 106,555 |
| 2024-08-07 | $6.83 | $6.94 | $6.83 | $6.89 | $6.69 | 182,502 |
| 2024-08-06 | $6.86 | $6.87 | $6.81 | $6.82 | $6.62 | 144,172 |
| 2024-08-05 | $6.91 | $6.91 | $6.77 | $6.85 | $6.65 | 159,397 |
| 2024-08-02 | $7.03 | $7.03 | $6.90 | $6.99 | $6.78 | 170,876 |
| 2024-08-01 | $7.00 | $7.06 | $6.96 | $7.03 | $6.82 | 230,780 |
| 2024-07-31 | $6.96 | $6.98 | $6.94 | $6.97 | $6.76 | 172,513 |
| 2024-07-30 | $6.93 | $6.93 | $6.91 | $6.92 | $6.72 | 123,993 |
| 2024-07-29 | $6.94 | $6.95 | $6.90 | $6.91 | $6.71 | 203,550 |
| 2024-07-26 | $6.85 | $6.89 | $6.85 | $6.88 | $6.68 | 141,737 |
| 2024-07-25 | $6.83 | $6.86 | $6.78 | $6.84 | $6.64 | 121,201 |
| 2024-07-24 | $6.82 | $6.84 | $6.80 | $6.81 | $6.61 | 114,270 |
| 2024-07-23 | $6.78 | $6.83 | $6.78 | $6.83 | $6.63 | 192,747 |
| 2024-07-22 | $6.78 | $6.79 | $6.74 | $6.76 | $6.56 | 108,317 |
| 2024-07-19 | $6.77 | $6.80 | $6.74 | $6.75 | $6.55 | 74,703 |
| 2024-07-18 | $6.78 | $6.80 | $6.74 | $6.77 | $6.57 | 108,123 |
| 2024-07-17 | $6.84 | $6.84 | $6.74 | $6.75 | $6.55 | 203,907 |
| 2024-07-16 | $6.83 | $6.83 | $6.80 | $6.83 | $6.63 | 176,225 |
| 2024-07-15 | $6.83 | $6.85 | $6.77 | $6.78 | $6.58 | 218,044 |
| 2024-07-12 | $6.85 | $6.85 | $6.81 | $6.84 | $6.84 | 110,876 |
| 2024-07-11 | $6.83 | $6.85 | $6.80 | $6.84 | $6.84 | 155,449 |
| 2024-07-10 | $6.86 | $6.88 | $6.83 | $6.84 | $6.79 | 207,338 |
| 2024-07-09 | $6.77 | $6.83 | $6.74 | $6.83 | $6.78 | 222,870 |
| 2024-07-08 | $6.75 | $6.78 | $6.72 | $6.74 | $6.69 | 94,460 |
| 2024-07-05 | $6.79 | $6.80 | $6.72 | $6.73 | $6.68 | 113,954 |
| 2024-07-03 | $6.73 | $6.78 | $6.73 | $6.78 | $6.73 | 208,257 |
| 2024-07-02 | $6.66 | $6.72 | $6.66 | $6.72 | $6.67 | 167,922 |
| 2024-07-01 | $6.64 | $6.69 | $6.55 | $6.65 | $6.60 | 217,360 |
| 2024-06-28 | $6.62 | $6.64 | $6.58 | $6.62 | $6.57 | 269,487 |
| 2024-06-27 | $6.63 | $6.65 | $6.60 | $6.61 | $6.56 | 184,646 |
| 2024-06-26 | $6.60 | $6.64 | $6.60 | $6.61 | $6.56 | 182,809 |
| 2024-06-25 | $6.66 | $6.66 | $6.60 | $6.62 | $6.57 | 163,775 |
| 2024-06-24 | $6.66 | $6.70 | $6.63 | $6.63 | $6.58 | 121,412 |
| 2024-06-21 | $6.64 | $6.69 | $6.63 | $6.69 | $6.64 | 115,473 |
| 2024-06-20 | $6.64 | $6.66 | $6.62 | $6.65 | $6.60 | 109,571 |
| 2024-06-18 | $6.64 | $6.67 | $6.60 | $6.64 | $6.59 | 118,264 |
| 2024-06-17 | $6.65 | $6.66 | $6.60 | $6.62 | $6.57 | 149,964 |
| 2024-06-14 | $6.68 | $6.68 | $6.63 | $6.65 | $6.60 | 79,989 |
| 2024-06-13 | $6.66 | $6.66 | $6.64 | $6.66 | $6.61 | 81,518 |
| 2024-06-12 | $6.71 | $6.75 | $6.69 | $6.69 | $6.59 | 129,156 |
| 2024-06-11 | $6.63 | $6.69 | $6.61 | $6.67 | $6.57 | 151,163 |
| 2024-06-10 | $6.66 | $6.67 | $6.62 | $6.64 | $6.54 | 114,460 |
| 2024-06-07 | $6.63 | $6.67 | $6.61 | $6.65 | $6.55 | 120,027 |
| 2024-06-06 | $6.65 | $6.67 | $6.63 | $6.65 | $6.55 | 137,107 |
| 2024-06-05 | $6.62 | $6.65 | $6.61 | $6.65 | $6.55 | 157,280 |
| 2024-06-04 | $6.59 | $6.62 | $6.58 | $6.61 | $6.51 | 146,144 |
| 2024-06-03 | $6.55 | $6.59 | $6.53 | $6.56 | $6.46 | 192,999 |
| 2024-05-31 | $6.49 | $6.55 | $6.49 | $6.55 | $6.45 | 133,441 |
| 2024-05-30 | $6.47 | $6.49 | $6.46 | $6.48 | $6.38 | 105,441 |
| 2024-05-29 | $6.51 | $6.52 | $6.44 | $6.45 | $6.35 | 152,440 |
| 2024-05-28 | $6.47 | $6.55 | $6.46 | $6.50 | $6.40 | 455,385 |
| 2024-05-24 | $6.59 | $6.60 | $6.57 | $6.59 | $6.49 | 63,304 |
| 2024-05-23 | $6.63 | $6.67 | $6.56 | $6.57 | $6.47 | 205,354 |
| 2024-05-22 | $6.59 | $6.61 | $6.57 | $6.60 | $6.50 | 103,019 |
| 2024-05-21 | $6.57 | $6.58 | $6.55 | $6.58 | $6.48 | 104,839 |
| 2024-05-20 | $6.53 | $6.56 | $6.53 | $6.55 | $6.45 | 106,117 |
| 2024-05-17 | $6.59 | $6.59 | $6.54 | $6.54 | $6.44 | 146,898 |
| 2024-05-16 | $6.55 | $6.58 | $6.55 | $6.56 | $6.46 | 134,576 |
| 2024-05-15 | $6.53 | $6.58 | $6.50 | $6.58 | $6.58 | 222,386 |
| 2024-05-14 | $6.53 | $6.53 | $6.48 | $6.50 | $6.50 | 274,059 |
| 2024-05-13 | $6.59 | $6.65 | $6.38 | $6.50 | $6.50 | 356,782 |
| 2024-05-10 | $6.59 | $6.60 | $6.56 | $6.57 | $6.57 | 102,702 |
| 2024-05-09 | $6.66 | $6.66 | $6.62 | $6.64 | $6.59 | 122,788 |
| 2024-05-08 | $6.65 | $6.66 | $6.62 | $6.63 | $6.58 | 141,570 |
| 2024-05-07 | $6.67 | $6.68 | $6.62 | $6.62 | $6.57 | 149,897 |
| 2024-05-06 | $6.59 | $6.65 | $6.59 | $6.65 | $6.60 | 153,331 |
| 2024-05-03 | $6.54 | $6.60 | $6.54 | $6.60 | $6.55 | 108,023 |
| 2024-05-02 | $6.50 | $6.54 | $6.50 | $6.53 | $6.48 | 176,671 |
| 2024-05-01 | $6.46 | $6.51 | $6.44 | $6.51 | $6.46 | 238,941 |
| 2024-04-30 | $6.44 | $6.46 | $6.43 | $6.45 | $6.40 | 129,337 |
| 2024-04-29 | $6.44 | $6.48 | $6.44 | $6.48 | $6.43 | 95,524 |
| 2024-04-26 | $6.38 | $6.44 | $6.38 | $6.44 | $6.39 | 80,333 |
| 2024-04-25 | $6.40 | $6.41 | $6.36 | $6.39 | $6.34 | 135,333 |
| 2024-04-24 | $6.47 | $6.47 | $6.41 | $6.45 | $6.40 | 148,268 |
| 2024-04-23 | $6.45 | $6.47 | $6.41 | $6.47 | $6.42 | 100,618 |
| 2024-04-22 | $6.39 | $6.45 | $6.37 | $6.41 | $6.36 | 167,291 |
| 2024-04-19 | $6.35 | $6.36 | $6.31 | $6.32 | $6.27 | 120,220 |
| 2024-04-18 | $6.33 | $6.34 | $6.31 | $6.34 | $6.29 | 95,546 |
| 2024-04-17 | $6.32 | $6.34 | $6.30 | $6.33 | $6.28 | 121,572 |
| 2024-04-16 | $6.32 | $6.33 | $6.29 | $6.32 | $6.27 | 220,933 |
| 2024-04-15 | $6.40 | $6.40 | $6.29 | $6.32 | $6.27 | 203,980 |
| 2024-04-12 | $6.47 | $6.47 | $6.37 | $6.38 | $6.33 | 197,392 |
| 2024-04-11 | $6.50 | $6.50 | $6.44 | $6.46 | $6.41 | 271,300 |
| 2024-04-10 | $6.54 | $6.54 | $6.49 | $6.51 | $6.41 | 376,930 |
| 2024-04-09 | $6.57 | $6.59 | $6.54 | $6.55 | $6.45 | 122,767 |
| 2024-04-08 | $6.54 | $6.59 | $6.54 | $6.57 | $6.47 | 193,730 |
| 2024-04-05 | $6.57 | $6.57 | $6.53 | $6.54 | $6.44 | 271,409 |
| 2024-04-04 | $6.59 | $6.59 | $6.52 | $6.55 | $6.45 | 176,920 |
| 2024-04-03 | $6.55 | $6.57 | $6.54 | $6.55 | $6.45 | 367,805 |
| 2024-04-02 | $6.61 | $6.61 | $6.57 | $6.57 | $6.47 | 168,050 |
| 2024-04-01 | $6.66 | $6.66 | $6.59 | $6.62 | $6.52 | 266,000 |
| 2024-03-28 | $6.67 | $6.69 | $6.61 | $6.64 | $6.54 | 339,890 |
| 2024-03-27 | $6.66 | $6.69 | $6.64 | $6.68 | $6.57 | 148,209 |
| 2024-03-26 | $6.66 | $6.66 | $6.62 | $6.64 | $6.54 | 77,818 |
| 2024-03-25 | $6.67 | $6.67 | $6.62 | $6.63 | $6.53 | 124,542 |
| 2024-03-22 | $6.66 | $6.69 | $6.63 | $6.66 | $6.56 | 78,207 |
| 2024-03-21 | $6.63 | $6.70 | $6.63 | $6.64 | $6.54 | 171,631 |
| 2024-03-20 | $6.61 | $6.64 | $6.60 | $6.64 | $6.54 | 129,671 |
| 2024-03-19 | $6.59 | $6.64 | $6.59 | $6.63 | $6.53 | 94,461 |
| 2024-03-18 | $6.61 | $6.62 | $6.59 | $6.60 | $6.50 | 57,123 |
| 2024-03-15 | $6.62 | $6.62 | $6.58 | $6.59 | $6.49 | 72,215 |
| 2024-03-14 | $6.65 | $6.65 | $6.59 | $6.61 | $6.51 | 109,032 |
| 2024-03-13 | $6.62 | $6.65 | $6.60 | $6.63 | $6.53 | 179,238 |
| 2024-03-12 | $6.59 | $6.62 | $6.54 | $6.60 | $6.50 | 185,713 |
| 2024-03-11 | $6.56 | $6.59 | $6.56 | $6.58 | $6.48 | 155,328 |
| 2024-03-08 | $6.64 | $6.66 | $6.61 | $6.63 | $6.47 | 1,218,528 |
| 2024-03-07 | $6.65 | $6.65 | $6.62 | $6.62 | $6.47 | 163,735 |
| 2024-03-06 | $6.66 | $6.66 | $6.62 | $6.62 | $6.47 | 175,606 |
| 2024-03-05 | $6.63 | $6.66 | $6.61 | $6.63 | $6.47 | 216,409 |
| 2024-03-04 | $6.65 | $6.68 | $6.63 | $6.63 | $6.47 | 197,953 |
| 2024-03-01 | $6.69 | $6.69 | $6.65 | $6.67 | $6.67 | 149,932 |
| 2024-02-29 | $6.67 | $6.69 | $6.64 | $6.67 | $6.67 | 107,368 |
| 2024-02-28 | $6.63 | $6.65 | $6.60 | $6.65 | $6.65 | 126,982 |
| 2024-02-27 | $6.63 | $6.63 | $6.59 | $6.60 | $6.60 | 143,103 |
| 2024-02-26 | $6.63 | $6.64 | $6.59 | $6.59 | $6.59 | 169,109 |
| 2024-02-23 | $6.65 | $6.66 | $6.59 | $6.63 | $6.63 | 174,577 |
| 2024-02-22 | $6.66 | $6.66 | $6.63 | $6.64 | $6.64 | 119,238 |
| 2024-02-21 | $6.62 | $6.67 | $6.61 | $6.64 | $6.64 | 146,302 |
| 2024-02-20 | $6.60 | $6.64 | $6.60 | $6.61 | $6.61 | 113,794 |
| 2024-02-16 | $6.65 | $6.70 | $6.57 | $6.62 | $6.62 | 123,237 |
| 2024-02-15 | $6.69 | $6.70 | $6.63 | $6.66 | $6.66 | 226,059 |
| 2024-02-14 | $6.69 | $6.71 | $6.65 | $6.67 | $6.67 | 192,794 |
| 2024-02-13 | $6.68 | $6.69 | $6.63 | $6.64 | $6.64 | 123,000 |
| 2024-02-12 | $6.72 | $6.75 | $6.68 | $6.72 | $6.72 | 135,972 |
| 2024-02-09 | $6.79 | $6.81 | $6.75 | $6.76 | $6.71 | 162,319 |
| 2024-02-08 | $6.75 | $6.76 | $6.74 | $6.75 | $6.70 | 165,788 |
| 2024-02-07 | $6.72 | $6.75 | $6.71 | $6.73 | $6.68 | 171,794 |
| 2024-02-06 | $6.66 | $6.72 | $6.65 | $6.72 | $6.67 | 130,091 |
| 2024-02-05 | $6.67 | $6.68 | $6.62 | $6.65 | $6.60 | 161,766 |
| 2024-02-02 | $6.73 | $6.73 | $6.67 | $6.68 | $6.68 | 222,590 |
| 2024-02-01 | $6.72 | $6.75 | $6.70 | $6.75 | $6.75 | 295,613 |
| 2024-01-31 | $6.70 | $6.74 | $6.66 | $6.68 | $6.68 | 341,889 |
| 2024-01-30 | $6.66 | $6.72 | $6.64 | $6.70 | $6.70 | 225,288 |
| 2024-01-29 | $6.65 | $6.67 | $6.64 | $6.66 | $6.66 | 123,840 |
| 2024-01-26 | $6.63 | $6.66 | $6.63 | $6.65 | $6.65 | 156,706 |
| 2024-01-25 | $6.65 | $6.66 | $6.64 | $6.64 | $6.64 | 113,829 |
| 2024-01-24 | $6.59 | $6.62 | $6.59 | $6.62 | $6.62 | 130,559 |
| 2024-01-23 | $6.52 | $6.60 | $6.52 | $6.57 | $6.57 | 174,164 |
| 2024-01-22 | $6.54 | $6.58 | $6.52 | $6.58 | $6.58 | 115,453 |
| 2024-01-19 | $6.57 | $6.57 | $6.48 | $6.51 | $6.51 | 142,380 |
| 2024-01-18 | $6.55 | $6.56 | $6.52 | $6.54 | $6.54 | 175,262 |
| 2024-01-17 | $6.56 | $6.58 | $6.53 | $6.54 | $6.54 | 159,675 |
| 2024-01-16 | $6.60 | $6.63 | $6.56 | $6.58 | $6.58 | 121,449 |
| 2024-01-12 | $6.60 | $6.64 | $6.58 | $6.61 | $6.61 | 84,378 |
| 2024-01-11 | $6.64 | $6.67 | $6.64 | $6.67 | $6.62 | 155,433 |
| 2024-01-10 | $6.65 | $6.67 | $6.63 | $6.65 | $6.60 | 216,253 |
| 2024-01-09 | $6.64 | $6.64 | $6.55 | $6.63 | $6.58 | 326,597 |
| 2024-01-08 | $6.60 | $6.64 | $6.60 | $6.64 | $6.59 | 116,629 |
| 2024-01-05 | $6.60 | $6.61 | $6.59 | $6.60 | $6.55 | 134,623 |
| 2024-01-04 | $6.60 | $6.60 | $6.57 | $6.60 | $6.55 | 129,232 |
| 2024-01-03 | $6.57 | $6.60 | $6.53 | $6.59 | $6.54 | 153,555 |
| 2024-01-02 | $6.53 | $6.57 | $6.52 | $6.57 | $6.52 | 206,726 |
| 2023-12-29 | $6.55 | $6.55 | $6.52 | $6.52 | $6.47 | 278,498 |
| 2023-12-28 | $6.50 | $6.55 | $6.50 | $6.55 | $6.50 | 257,142 |
| 2023-12-27 | $6.54 | $6.54 | $6.51 | $6.53 | $6.48 | 169,016 |
| 2023-12-26 | $6.52 | $6.54 | $6.51 | $6.52 | $6.47 | 137,777 |
| 2023-12-22 | $6.53 | $6.55 | $6.47 | $6.50 | $6.45 | 250,109 |
| 2023-12-21 | $6.48 | $6.53 | $6.47 | $6.52 | $6.47 | 253,115 |
| 2023-12-20 | $6.49 | $6.51 | $6.44 | $6.45 | $6.40 | 174,793 |
| 2023-12-19 | $6.50 | $6.54 | $6.49 | $6.49 | $6.49 | 197,805 |
| 2023-12-18 | $6.52 | $6.53 | $6.47 | $6.49 | $6.49 | 286,242 |
| 2023-12-15 | $6.50 | $6.53 | $6.44 | $6.51 | $6.51 | 215,923 |
| 2023-12-14 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 241,073 |
| 2023-12-13 | $6.30 | $6.43 | $6.29 | $6.41 | $6.41 | 355,418 |
| 2023-12-12 | $6.30 | $6.33 | $6.30 | $6.30 | $6.30 | 143,695 |
| 2023-12-11 | $6.29 | $6.35 | $6.27 | $6.31 | $6.31 | 249,130 |
| 2023-12-08 | $6.38 | $6.41 | $6.33 | $6.35 | $6.30 | 267,355 |
| 2023-12-07 | $6.41 | $6.42 | $6.40 | $6.41 | $6.36 | 163,149 |
| 2023-12-06 | $6.42 | $6.43 | $6.38 | $6.39 | $6.34 | 208,338 |
| 2023-12-05 | $6.42 | $6.42 | $6.37 | $6.39 | $6.34 | 193,215 |
| 2023-12-04 | $6.42 | $6.44 | $6.40 | $6.40 | $6.35 | 307,172 |
| 2023-12-01 | $6.35 | $6.43 | $6.31 | $6.41 | $6.36 | 153,960 |
| 2023-11-30 | $6.31 | $6.33 | $6.31 | $6.33 | $6.33 | 128,354 |
| 2023-11-29 | $6.29 | $6.32 | $6.29 | $6.29 | $6.29 | 155,497 |
| 2023-11-28 | $6.27 | $6.28 | $6.22 | $6.25 | $6.25 | 236,148 |
| 2023-11-27 | $6.27 | $6.28 | $6.26 | $6.26 | $6.26 | 98,109 |
| 2023-11-24 | $6.29 | $6.30 | $6.26 | $6.27 | $6.27 | 93,455 |
| 2023-11-22 | $6.23 | $6.30 | $6.23 | $6.29 | $6.29 | 462,486 |
| 2023-11-21 | $6.19 | $6.23 | $6.19 | $6.21 | $6.21 | 149,535 |
| 2023-11-20 | $6.19 | $6.22 | $6.18 | $6.22 | $6.22 | 91,871 |
| 2023-11-17 | $6.17 | $6.19 | $6.15 | $6.17 | $6.17 | 201,606 |
| 2023-11-16 | $6.15 | $6.17 | $6.14 | $6.17 | $6.17 | 179,138 |
| 2023-11-15 | $6.12 | $6.16 | $6.10 | $6.13 | $6.13 | 248,199 |
| 2023-11-14 | $6.03 | $6.13 | $6.00 | $6.11 | $6.11 | 380,237 |
| 2023-11-13 | $6.00 | $6.02 | $5.93 | $5.98 | $5.98 | 495,318 |
| 2023-11-10 | $6.07 | $6.07 | $6.04 | $6.04 | $5.99 | 619,289 |
| 2023-11-09 | $6.14 | $6.14 | $6.05 | $6.06 | $6.01 | 187,217 |
| 2023-11-08 | $6.11 | $6.13 | $6.09 | $6.13 | $6.08 | 177,587 |
| 2023-11-07 | $6.09 | $6.12 | $6.06 | $6.09 | $6.04 | 205,211 |
| 2023-11-06 | $6.13 | $6.15 | $6.06 | $6.08 | $6.03 | 174,007 |
| 2023-11-03 | $6.04 | $6.15 | $6.04 | $6.12 | $6.07 | 398,262 |
| 2023-11-02 | $5.92 | $6.03 | $5.92 | $6.03 | $5.98 | 327,830 |
| 2023-11-01 | $5.84 | $5.88 | $5.82 | $5.87 | $5.82 | 353,001 |
| 2023-10-31 | $5.78 | $5.82 | $5.76 | $5.80 | $5.75 | 167,648 |
| 2023-10-30 | $5.75 | $5.77 | $5.74 | $5.77 | $5.72 | 119,213 |
| 2023-10-27 | $5.75 | $5.76 | $5.69 | $5.71 | $5.67 | 359,944 |
| 2023-10-26 | $5.73 | $5.76 | $5.72 | $5.73 | $5.68 | 178,618 |
| 2023-10-25 | $5.79 | $5.81 | $5.74 | $5.74 | $5.69 | 210,713 |
| 2023-10-24 | $5.81 | $5.84 | $5.80 | $5.82 | $5.77 | 252,743 |
| 2023-10-23 | $5.81 | $5.82 | $5.77 | $5.79 | $5.74 | 265,088 |
| 2023-10-20 | $5.85 | $5.87 | $5.83 | $5.83 | $5.78 | 185,419 |
| 2023-10-19 | $5.90 | $5.90 | $5.86 | $5.87 | $5.82 | 142,481 |
| 2023-10-18 | $5.90 | $5.91 | $5.88 | $5.89 | $5.84 | 160,425 |
| 2023-10-17 | $5.87 | $5.92 | $5.87 | $5.89 | $5.84 | 341,611 |
| 2023-10-16 | $5.90 | $5.95 | $5.88 | $5.88 | $5.83 | 387,479 |
| 2023-10-13 | $5.94 | $5.97 | $5.90 | $5.90 | $5.85 | 503,598 |
| 2023-10-12 | $5.96 | $5.97 | $5.91 | $5.93 | $5.88 | 230,154 |
| 2023-10-11 | $6.00 | $6.05 | $5.99 | $6.00 | $5.91 | 489,645 |
| 2023-10-10 | $5.98 | $6.05 | $5.98 | $5.99 | $5.90 | 602,663 |
| 2023-10-09 | $5.99 | $6.01 | $5.99 | $5.99 | $5.90 | 134,446 |
| 2023-10-06 | $5.94 | $6.01 | $5.92 | $5.97 | $5.88 | 235,415 |
| 2023-10-05 | $6.03 | $6.06 | $5.96 | $5.97 | $5.88 | 342,629 |
| 2023-10-04 | $6.00 | $6.02 | $5.98 | $6.01 | $5.92 | 207,760 |
| 2023-10-03 | $6.01 | $6.07 | $5.99 | $5.99 | $5.90 | 161,469 |
| 2023-10-02 | $6.13 | $6.14 | $6.03 | $6.05 | $5.95 | 290,519 |
| 2023-09-29 | $6.15 | $6.17 | $6.10 | $6.10 | $6.00 | 247,263 |
| 2023-09-28 | $6.10 | $6.13 | $6.10 | $6.11 | $6.01 | 299,514 |
| 2023-09-27 | $6.14 | $6.14 | $6.06 | $6.10 | $6.00 | 215,538 |
| 2023-09-26 | $6.12 | $6.14 | $6.11 | $6.11 | $6.01 | 319,427 |
| 2023-09-25 | $6.14 | $6.15 | $6.09 | $6.12 | $6.02 | 196,873 |
| 2023-09-22 | $6.15 | $6.20 | $6.12 | $6.16 | $6.06 | 353,247 |
| 2023-09-21 | $6.15 | $6.17 | $6.11 | $6.11 | $6.01 | 204,881 |
| 2023-09-20 | $6.18 | $6.21 | $6.16 | $6.16 | $6.06 | 354,114 |
| 2023-09-19 | $6.19 | $6.20 | $6.16 | $6.19 | $6.09 | 213,030 |
| 2023-09-18 | $6.19 | $6.23 | $6.10 | $6.21 | $6.11 | 327,093 |
| 2023-09-15 | $6.22 | $6.23 | $6.19 | $6.20 | $6.10 | 68,448 |
| 2023-09-14 | $6.25 | $6.26 | $6.22 | $6.23 | $6.13 | 180,939 |
| 2023-09-13 | $6.25 | $6.27 | $6.22 | $6.24 | $6.14 | 203,710 |
| 2023-09-12 | $6.23 | $6.26 | $6.22 | $6.25 | $6.15 | 105,916 |
| 2023-09-11 | $6.27 | $6.30 | $6.24 | $6.25 | $6.15 | 94,228 |
| 2023-09-08 | $6.31 | $6.34 | $6.29 | $6.30 | $6.15 | 221,755 |
| 2023-09-07 | $6.28 | $6.31 | $6.27 | $6.30 | $6.15 | 72,088 |
| 2023-09-06 | $6.32 | $6.33 | $6.28 | $6.28 | $6.13 | 297,136 |
| 2023-09-05 | $6.33 | $6.34 | $6.29 | $6.33 | $6.18 | 274,534 |
| 2023-09-01 | $6.37 | $6.39 | $6.32 | $6.33 | $6.18 | 369,049 |
| 2023-08-31 | $6.32 | $6.35 | $6.31 | $6.33 | $6.18 | 313,209 |
| 2023-08-30 | $6.33 | $6.35 | $6.30 | $6.30 | $6.15 | 222,532 |
| 2023-08-29 | $6.29 | $6.31 | $6.26 | $6.31 | $6.16 | 453,706 |
| 2023-08-28 | $6.27 | $6.30 | $6.26 | $6.27 | $6.12 | 321,923 |
| 2023-08-25 | $6.28 | $6.29 | $6.25 | $6.27 | $6.12 | 183,621 |
| 2023-08-24 | $6.32 | $6.33 | $6.25 | $6.26 | $6.11 | 310,504 |
| 2023-08-23 | $6.30 | $6.33 | $6.29 | $6.32 | $6.17 | 319,903 |
| 2023-08-22 | $6.28 | $6.29 | $6.26 | $6.28 | $6.13 | 183,125 |
| 2023-08-21 | $6.26 | $6.29 | $6.23 | $6.26 | $6.11 | 213,985 |
| 2023-08-18 | $6.28 | $6.31 | $6.24 | $6.28 | $6.28 | 165,257 |
| 2023-08-17 | $6.37 | $6.38 | $6.27 | $6.29 | $6.29 | 378,180 |
| 2023-08-16 | $6.38 | $6.40 | $6.37 | $6.37 | $6.37 | 54,297 |
| 2023-08-15 | $6.40 | $6.42 | $6.38 | $6.38 | $6.38 | 42,804 |
| 2023-08-14 | $6.39 | $6.43 | $6.38 | $6.40 | $6.40 | 110,695 |
| 2023-08-11 | $6.38 | $6.43 | $6.38 | $6.43 | $6.43 | 97,647 |
| 2023-08-10 | $6.46 | $6.51 | $6.45 | $6.45 | $6.40 | 231,722 |
| 2023-08-09 | $6.43 | $6.46 | $6.41 | $6.44 | $6.39 | 59,233 |
| 2023-08-08 | $6.42 | $6.44 | $6.41 | $6.41 | $6.36 | 98,515 |
| 2023-08-07 | $6.37 | $6.43 | $6.37 | $6.41 | $6.41 | 70,540 |
| 2023-08-04 | $6.38 | $6.41 | $6.37 | $6.37 | $6.37 | 117,891 |
| 2023-08-03 | $6.38 | $6.40 | $6.33 | $6.33 | $6.33 | 243,962 |
| 2023-08-02 | $6.38 | $6.42 | $6.37 | $6.38 | $6.38 | 196,483 |
| 2023-08-01 | $6.40 | $6.44 | $6.40 | $6.40 | $6.40 | 131,172 |
| 2023-07-31 | $6.43 | $6.46 | $6.42 | $6.44 | $6.44 | 155,276 |
| 2023-07-28 | $6.39 | $6.45 | $6.39 | $6.43 | $6.43 | 175,995 |
| 2023-07-27 | $6.43 | $6.45 | $6.36 | $6.36 | $6.36 | 190,441 |
| 2023-07-26 | $6.36 | $6.45 | $6.36 | $6.42 | $6.42 | 172,091 |
| 2023-07-25 | $6.39 | $6.40 | $6.36 | $6.37 | $6.37 | 145,262 |
| 2023-07-24 | $6.37 | $6.41 | $6.37 | $6.40 | $6.40 | 189,940 |
| 2023-07-21 | $6.38 | $6.39 | $6.35 | $6.37 | $6.37 | 205,525 |
| 2023-07-20 | $6.39 | $6.41 | $6.35 | $6.37 | $6.37 | 308,423 |
| 2023-07-19 | $6.47 | $6.48 | $6.41 | $6.41 | $6.41 | 287,159 |
| 2023-07-18 | $6.44 | $6.47 | $6.43 | $6.46 | $6.46 | 192,152 |
| 2023-07-17 | $6.44 | $6.44 | $6.40 | $6.43 | $6.43 | 122,381 |
| 2023-07-14 | $6.51 | $6.51 | $6.39 | $6.42 | $6.42 | 135,040 |
| 2023-07-13 | $6.46 | $6.55 | $6.43 | $6.49 | $6.49 | 132,478 |
| 2023-07-12 | $6.46 | $6.53 | $6.46 | $6.53 | $6.48 | 86,442 |
| 2023-07-11 | $6.43 | $6.46 | $6.41 | $6.46 | $6.41 | 76,621 |
| 2023-07-10 | $6.37 | $6.42 | $6.36 | $6.40 | $6.35 | 146,736 |
| 2023-07-07 | $6.36 | $6.41 | $6.33 | $6.38 | $6.33 | 139,504 |
| 2023-07-06 | $6.42 | $6.42 | $6.33 | $6.39 | $6.34 | 130,230 |
| 2023-07-05 | $6.42 | $6.47 | $6.41 | $6.47 | $6.42 | 111,595 |
| 2023-07-03 | $6.48 | $6.48 | $6.40 | $6.44 | $6.39 | 141,658 |
| 2023-06-30 | $6.42 | $6.45 | $6.39 | $6.45 | $6.40 | 299,018 |
| 2023-06-29 | $6.41 | $6.43 | $6.36 | $6.38 | $6.33 | 211,352 |
| 2023-06-28 | $6.36 | $6.41 | $6.33 | $6.41 | $6.41 | 178,264 |
| 2023-06-27 | $6.30 | $6.35 | $6.30 | $6.33 | $6.33 | 149,886 |
| 2023-06-26 | $6.30 | $6.33 | $6.28 | $6.30 | $6.30 | 67,453 |
| 2023-06-23 | $6.29 | $6.32 | $6.27 | $6.30 | $6.30 | 147,115 |
| 2023-06-22 | $6.33 | $6.34 | $6.29 | $6.29 | $6.29 | 52,317 |
| 2023-06-21 | $6.35 | $6.35 | $6.31 | $6.33 | $6.33 | 74,880 |
| 2023-06-20 | $6.32 | $6.36 | $6.29 | $6.36 | $6.36 | 380,519 |
| 2023-06-16 | $6.34 | $6.34 | $6.30 | $6.30 | $6.30 | 137,651 |
| 2023-06-15 | $6.26 | $6.34 | $6.26 | $6.34 | $6.34 | 351,174 |
| 2023-06-14 | $6.27 | $6.31 | $6.25 | $6.28 | $6.28 | 392,779 |
| 2023-06-13 | $6.21 | $6.28 | $6.21 | $6.25 | $6.25 | 457,575 |
| 2023-06-12 | $6.21 | $6.24 | $6.19 | $6.22 | $6.22 | 393,328 |
| 2023-06-09 | $6.30 | $6.32 | $6.26 | $6.26 | $6.26 | 306,320 |
| 2023-06-08 | $6.29 | $6.32 | $6.29 | $6.32 | $6.32 | 248,220 |
| 2023-06-07 | $6.30 | $6.30 | $6.27 | $6.29 | $6.29 | 96,495 |
| 2023-06-06 | $6.23 | $6.29 | $6.23 | $6.29 | $6.29 | 195,390 |
| 2023-06-05 | $6.25 | $6.26 | $6.22 | $6.25 | $6.25 | 214,868 |
| 2023-06-02 | $6.24 | $6.31 | $6.24 | $6.26 | $6.26 | 155,082 |
| 2023-06-01 | $6.20 | $6.25 | $6.17 | $6.24 | $6.24 | 230,427 |
| 2023-05-31 | $6.17 | $6.17 | $6.12 | $6.17 | $6.17 | 161,628 |
| 2023-05-30 | $6.13 | $6.18 | $6.13 | $6.17 | $6.17 | 204,636 |
| 2023-05-26 | $6.14 | $6.16 | $6.11 | $6.13 | $6.13 | 203,059 |
| 2023-05-25 | $6.18 | $6.18 | $6.12 | $6.12 | $6.12 | 88,657 |
| 2023-05-24 | $6.21 | $6.21 | $6.14 | $6.18 | $6.18 | 145,507 |
| 2023-05-23 | $6.22 | $6.25 | $6.19 | $6.19 | $6.19 | 88,763 |
| 2023-05-22 | $6.22 | $6.29 | $6.19 | $6.29 | $6.29 | 195,630 |
| 2023-05-19 | $6.24 | $6.24 | $6.19 | $6.20 | $6.20 | 174,232 |
| 2023-05-18 | $6.28 | $6.28 | $6.19 | $6.22 | $6.22 | 166,489 |
| 2023-05-17 | $6.26 | $6.26 | $6.22 | $6.26 | $6.26 | 69,950 |
| 2023-05-16 | $6.30 | $6.30 | $6.23 | $6.25 | $6.25 | 76,384 |
| 2023-05-15 | $6.31 | $6.31 | $6.27 | $6.29 | $6.29 | 90,081 |
| 2023-05-12 | $6.38 | $6.38 | $6.27 | $6.30 | $6.30 | 70,322 |
| 2023-05-11 | $6.36 | $6.38 | $6.33 | $6.37 | $6.37 | 62,848 |
| 2023-05-10 | $6.44 | $6.45 | $6.36 | $6.40 | $6.35 | 83,470 |
| 2023-05-09 | $6.42 | $6.43 | $6.36 | $6.42 | $6.37 | 114,910 |
| 2023-05-08 | $6.39 | $6.44 | $6.35 | $6.41 | $6.36 | 149,391 |
| 2023-05-05 | $6.34 | $6.39 | $6.32 | $6.39 | $6.34 | 137,292 |
| 2023-05-04 | $6.30 | $6.34 | $6.26 | $6.31 | $6.26 | 187,377 |
| 2023-05-03 | $6.32 | $6.37 | $6.32 | $6.32 | $6.27 | 156,142 |
| 2023-05-02 | $6.38 | $6.39 | $6.31 | $6.35 | $6.30 | 233,313 |
| 2023-05-01 | $6.42 | $6.43 | $6.37 | $6.39 | $6.34 | 205,015 |
| 2023-04-28 | $6.37 | $6.44 | $6.29 | $6.38 | $6.38 | 208,062 |
| 2023-04-27 | $6.35 | $6.42 | $6.35 | $6.37 | $6.37 | 150,703 |
| 2023-04-26 | $6.36 | $6.38 | $6.33 | $6.37 | $6.37 | 113,007 |
| 2023-04-25 | $6.38 | $6.39 | $6.35 | $6.36 | $6.36 | 103,958 |
| 2023-04-24 | $6.36 | $6.42 | $6.36 | $6.42 | $6.42 | 204,282 |
| 2023-04-21 | $6.36 | $6.42 | $6.36 | $6.37 | $6.37 | 181,878 |
| 2023-04-20 | $6.42 | $6.43 | $6.36 | $6.38 | $6.38 | 100,260 |
| 2023-04-19 | $6.43 | $6.44 | $6.40 | $6.42 | $6.42 | 119,941 |
| 2023-04-18 | $6.47 | $6.47 | $6.41 | $6.44 | $6.44 | 130,148 |
| 2023-04-17 | $6.42 | $6.48 | $6.39 | $6.48 | $6.48 | 177,130 |
| 2023-04-14 | $6.42 | $6.48 | $6.38 | $6.42 | $6.42 | 143,635 |
| 2023-04-13 | $6.43 | $6.47 | $6.41 | $6.44 | $6.44 | 104,677 |
| 2023-04-12 | $6.48 | $6.49 | $6.43 | $6.46 | $6.41 | 96,078 |
| 2023-04-11 | $6.41 | $6.48 | $6.38 | $6.44 | $6.39 | 203,342 |
| 2023-04-10 | $6.35 | $6.41 | $6.32 | $6.41 | $6.36 | 247,921 |
| 2023-04-06 | $6.35 | $6.35 | $6.30 | $6.33 | $6.28 | 63,489 |
| 2023-04-05 | $6.39 | $6.39 | $6.30 | $6.32 | $6.27 | 84,429 |
| 2023-04-04 | $6.42 | $6.45 | $6.33 | $6.35 | $6.30 | 135,177 |
| 2023-04-03 | $6.37 | $6.42 | $6.35 | $6.39 | $6.34 | 187,496 |
| 2023-03-31 | $6.26 | $6.38 | $6.26 | $6.33 | $6.28 | 167,199 |
| 2023-03-30 | $6.24 | $6.29 | $6.24 | $6.25 | $6.20 | 151,546 |
| 2023-03-29 | $6.15 | $6.24 | $6.15 | $6.22 | $6.17 | 102,149 |
| 2023-03-28 | $6.11 | $6.16 | $6.11 | $6.11 | $6.11 | 133,618 |
| 2023-03-27 | $6.13 | $6.16 | $6.11 | $6.15 | $6.15 | 129,228 |
| 2023-03-24 | $6.15 | $6.15 | $6.09 | $6.10 | $6.10 | 89,677 |
| 2023-03-23 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 205,294 |
| 2023-03-22 | $6.20 | $6.26 | $6.17 | $6.18 | $6.18 | 160,109 |
| 2023-03-21 | $6.13 | $6.22 | $6.13 | $6.18 | $6.18 | 167,055 |
| 2023-03-20 | $6.11 | $6.17 | $6.09 | $6.13 | $6.13 | 124,988 |
| 2023-03-17 | $6.18 | $6.20 | $6.10 | $6.13 | $6.13 | 127,749 |
| 2023-03-16 | $6.15 | $6.20 | $6.14 | $6.19 | $6.19 | 285,550 |
| 2023-03-15 | $6.25 | $6.28 | $6.16 | $6.21 | $6.21 | 263,528 |
| 2023-03-14 | $6.30 | $6.34 | $6.26 | $6.30 | $6.30 | 270,170 |
| 2023-03-13 | $6.38 | $6.42 | $6.22 | $6.22 | $6.22 | 236,245 |
| 2023-03-10 | $6.46 | $6.56 | $6.41 | $6.46 | $6.46 | 127,935 |
| 2023-03-09 | $6.65 | $6.70 | $6.51 | $6.51 | $6.46 | 128,564 |
| 2023-03-08 | $6.71 | $6.74 | $6.65 | $6.65 | $6.60 | 61,712 |
| 2023-03-07 | $6.73 | $6.74 | $6.63 | $6.70 | $6.65 | 121,994 |
| 2023-03-06 | $6.72 | $6.72 | $6.67 | $6.70 | $6.65 | 143,804 |
| 2023-03-03 | $6.69 | $6.70 | $6.61 | $6.68 | $6.63 | 188,482 |
| 2023-03-02 | $6.64 | $6.73 | $6.56 | $6.64 | $6.59 | 212,630 |
| 2023-03-01 | $6.70 | $6.75 | $6.62 | $6.67 | $6.62 | 195,033 |
| 2023-02-28 | $6.65 | $6.70 | $6.65 | $6.69 | $6.64 | 79,771 |
| 2023-02-27 | $6.61 | $6.67 | $6.59 | $6.67 | $6.62 | 116,061 |
| 2023-02-24 | $6.55 | $6.59 | $6.54 | $6.56 | $6.51 | 134,589 |
| 2023-02-23 | $6.55 | $6.59 | $6.52 | $6.56 | $6.51 | 74,483 |
| 2023-02-22 | $6.48 | $6.52 | $6.47 | $6.52 | $6.47 | 73,531 |
| 2023-02-21 | $6.57 | $6.57 | $6.45 | $6.46 | $6.41 | 128,460 |
| 2023-02-17 | $6.57 | $6.60 | $6.54 | $6.58 | $6.53 | 104,624 |
| 2023-02-16 | $6.62 | $6.63 | $6.55 | $6.57 | $6.52 | 130,044 |
| 2023-02-15 | $6.62 | $6.66 | $6.60 | $6.66 | $6.61 | 208,501 |
| 2023-02-14 | $6.70 | $6.72 | $6.64 | $6.66 | $6.61 | 250,729 |
| 2023-02-13 | $6.72 | $6.73 | $6.68 | $6.72 | $6.67 | 174,086 |
| 2023-02-10 | $6.77 | $6.81 | $6.72 | $6.72 | $6.67 | 121,195 |
| 2023-02-09 | $6.92 | $6.96 | $6.84 | $6.86 | $6.76 | 119,704 |
| 2023-02-08 | $6.94 | $6.94 | $6.85 | $6.88 | $6.77 | 71,024 |
| 2023-02-07 | $6.86 | $6.93 | $6.85 | $6.93 | $6.82 | 88,026 |
| 2023-02-06 | $6.95 | $6.97 | $6.86 | $6.86 | $6.76 | 94,506 |
| 2023-02-03 | $6.96 | $7.00 | $6.92 | $6.96 | $6.96 | 86,500 |
| 2023-02-02 | $6.96 | $7.05 | $6.95 | $6.97 | $6.97 | 116,612 |
| 2023-02-01 | $6.92 | $6.93 | $6.85 | $6.92 | $6.92 | 243,255 |
| 2023-01-31 | $6.87 | $6.88 | $6.83 | $6.88 | $6.88 | 90,093 |
| 2023-01-30 | $6.82 | $6.89 | $6.77 | $6.83 | $6.83 | 372,646 |
| 2023-01-27 | $6.79 | $6.81 | $6.77 | $6.81 | $6.81 | 104,743 |
| 2023-01-26 | $6.79 | $6.79 | $6.75 | $6.79 | $6.79 | 81,610 |
| 2023-01-25 | $6.72 | $6.75 | $6.70 | $6.74 | $6.74 | 94,960 |
| 2023-01-24 | $6.75 | $6.79 | $6.72 | $6.73 | $6.73 | 86,674 |
| 2023-01-23 | $6.73 | $6.78 | $6.73 | $6.76 | $6.76 | 134,946 |
| 2023-01-20 | $6.73 | $6.75 | $6.71 | $6.73 | $6.73 | 96,773 |
| 2023-01-19 | $6.75 | $6.76 | $6.69 | $6.72 | $6.72 | 131,905 |
| 2023-01-18 | $6.78 | $6.82 | $6.74 | $6.75 | $6.75 | 87,462 |
| 2023-01-17 | $6.72 | $6.76 | $6.68 | $6.75 | $6.75 | 204,533 |
| 2023-01-13 | $6.65 | $6.75 | $6.64 | $6.72 | $6.72 | 192,625 |
| 2023-01-12 | $6.66 | $6.73 | $6.63 | $6.73 | $6.73 | 177,105 |
| 2023-01-11 | $6.72 | $6.75 | $6.65 | $6.72 | $6.67 | 240,609 |
| 2023-01-10 | $6.68 | $6.70 | $6.62 | $6.68 | $6.63 | 203,809 |
| 2023-01-09 | $6.65 | $6.70 | $6.63 | $6.68 | $6.63 | 123,311 |
| 2023-01-06 | $6.51 | $6.62 | $6.49 | $6.62 | $6.62 | 93,152 |
| 2023-01-05 | $6.55 | $6.55 | $6.44 | $6.47 | $6.47 | 217,097 |
| 2023-01-04 | $6.52 | $6.61 | $6.48 | $6.52 | $6.52 | 194,611 |
| 2023-01-03 | $6.49 | $6.58 | $6.44 | $6.49 | $6.49 | 140,036 |
| 2022-12-30 | $6.44 | $6.46 | $6.15 | $6.39 | $6.39 | 924,236 |
| 2022-12-29 | $6.41 | $6.43 | $6.39 | $6.42 | $6.42 | 182,684 |
| 2022-12-28 | $6.42 | $6.42 | $6.33 | $6.37 | $6.37 | 272,059 |
| 2022-12-27 | $6.49 | $6.53 | $6.36 | $6.38 | $6.38 | 271,321 |
| 2022-12-23 | $6.45 | $6.51 | $6.41 | $6.50 | $6.50 | 120,882 |
| 2022-12-22 | $6.47 | $6.47 | $6.38 | $6.44 | $6.44 | 204,236 |
| 2022-12-21 | $6.50 | $6.53 | $6.46 | $6.51 | $6.51 | 177,109 |
| 2022-12-20 | $6.49 | $6.50 | $6.44 | $6.50 | $6.50 | 215,107 |
| 2022-12-19 | $6.50 | $6.52 | $6.45 | $6.49 | $6.49 | 148,509 |
| 2022-12-16 | $6.56 | $6.56 | $6.48 | $6.53 | $6.53 | 193,127 |
| 2022-12-15 | $6.62 | $6.62 | $6.56 | $6.59 | $6.59 | 293,739 |
| 2022-12-14 | $6.64 | $6.72 | $6.56 | $6.63 | $6.63 | 226,798 |
| 2022-12-13 | $6.68 | $6.73 | $6.61 | $6.63 | $6.63 | 199,292 |
| 2022-12-12 | $6.55 | $6.64 | $6.55 | $6.63 | $6.63 | 210,935 |
| 2022-12-09 | $6.69 | $6.73 | $6.62 | $6.63 | $6.58 | 286,863 |
| 2022-12-08 | $6.83 | $6.85 | $6.70 | $6.70 | $6.65 | 307,178 |
| 2022-12-07 | $6.78 | $6.85 | $6.77 | $6.82 | $6.77 | 233,610 |
| 2022-12-06 | $6.87 | $6.87 | $6.80 | $6.80 | $6.75 | 157,006 |
| 2022-12-05 | $6.95 | $6.97 | $6.86 | $6.90 | $6.84 | 203,210 |
| 2022-12-02 | $7.11 | $7.13 | $6.95 | $6.95 | $6.89 | 232,685 |
| 2022-12-01 | $7.15 | $7.21 | $7.08 | $7.16 | $7.10 | 340,862 |
| 2022-11-30 | $6.86 | $7.09 | $6.85 | $7.09 | $7.03 | 152,939 |
| 2022-11-29 | $6.76 | $6.88 | $6.76 | $6.85 | $6.80 | 116,639 |
| 2022-11-28 | $6.86 | $6.87 | $6.77 | $6.77 | $6.72 | 117,267 |
| 2022-11-25 | $6.82 | $6.87 | $6.81 | $6.87 | $6.87 | 46,698 |
| 2022-11-23 | $6.80 | $6.88 | $6.80 | $6.80 | $6.80 | 83,913 |
| 2022-11-22 | $6.71 | $6.81 | $6.70 | $6.81 | $6.81 | 105,494 |
| 2022-11-21 | $6.72 | $6.72 | $6.63 | $6.69 | $6.69 | 133,808 |
| 2022-11-18 | $6.69 | $6.72 | $6.63 | $6.72 | $6.72 | 282,795 |
| 2022-11-17 | $6.56 | $6.69 | $6.55 | $6.63 | $6.63 | 202,720 |
| 2022-11-16 | $6.52 | $6.65 | $6.52 | $6.65 | $6.65 | 345,395 |
| 2022-11-15 | $6.53 | $6.55 | $6.46 | $6.54 | $6.54 | 111,894 |
| 2022-11-14 | $6.56 | $6.56 | $6.44 | $6.46 | $6.46 | 137,821 |
| 2022-11-11 | $6.57 | $6.60 | $6.52 | $6.56 | $6.56 | 95,538 |
| 2022-11-10 | $6.50 | $6.55 | $6.46 | $6.55 | $6.55 | 185,219 |
| 2022-11-09 | $6.52 | $6.52 | $6.40 | $6.42 | $6.42 | 109,689 |
| 2022-11-08 | $6.51 | $6.54 | $6.47 | $6.51 | $6.51 | 114,420 |
| 2022-11-07 | $6.45 | $6.51 | $6.44 | $6.51 | $6.51 | 168,632 |
| 2022-11-04 | $6.43 | $6.45 | $6.37 | $6.42 | $6.42 | 95,502 |
| 2022-11-03 | $6.42 | $6.43 | $6.36 | $6.39 | $6.39 | 61,234 |
| 2022-11-02 | $6.58 | $6.58 | $6.42 | $6.44 | $6.44 | 173,588 |
| 2022-11-01 | $6.49 | $6.57 | $6.48 | $6.56 | $6.56 | 336,979 |
| 2022-10-31 | $6.40 | $6.45 | $6.37 | $6.39 | $6.39 | 132,191 |
| 2022-10-28 | $6.37 | $6.44 | $6.35 | $6.41 | $6.41 | 130,405 |
| 2022-10-27 | $6.39 | $6.42 | $6.33 | $6.33 | $6.33 | 139,918 |
| 2022-10-26 | $6.29 | $6.40 | $6.28 | $6.35 | $6.35 | 258,506 |
| 2022-10-25 | $6.18 | $6.29 | $6.17 | $6.29 | $6.29 | 113,603 |
| 2022-10-24 | $6.15 | $6.22 | $6.15 | $6.17 | $6.17 | 128,147 |
| 2022-10-21 | $6.09 | $6.16 | $6.08 | $6.14 | $6.14 | 88,472 |
| 2022-10-20 | $6.11 | $6.17 | $6.06 | $6.09 | $6.09 | 94,410 |
| 2022-10-19 | $6.14 | $6.18 | $6.07 | $6.09 | $6.09 | 86,779 |
| 2022-10-18 | $6.20 | $6.24 | $6.14 | $6.16 | $6.16 | 195,843 |
| 2022-10-17 | $6.07 | $6.13 | $6.04 | $6.10 | $6.10 | 164,314 |
| 2022-10-14 | $6.06 | $6.09 | $5.96 | $5.96 | $5.96 | 146,916 |
| 2022-10-13 | $6.02 | $6.10 | $5.99 | $6.05 | $6.05 | 128,797 |
| 2022-10-12 | $6.19 | $6.20 | $6.13 | $6.16 | $6.10 | 154,610 |
| 2022-10-11 | $6.21 | $6.26 | $6.19 | $6.19 | $6.13 | 157,367 |
| 2022-10-10 | $6.28 | $6.32 | $6.15 | $6.17 | $6.17 | 111,964 |
| 2022-10-07 | $6.35 | $6.38 | $6.25 | $6.26 | $6.26 | 217,744 |
| 2022-10-06 | $6.43 | $6.48 | $6.35 | $6.38 | $6.38 | 132,122 |
| 2022-10-05 | $6.39 | $6.47 | $6.39 | $6.44 | $6.44 | 161,621 |
| 2022-10-04 | $6.37 | $6.48 | $6.32 | $6.47 | $6.47 | 204,679 |
| 2022-10-03 | $6.30 | $6.34 | $6.21 | $6.31 | $6.31 | 120,528 |
| 2022-09-30 | $6.18 | $6.29 | $6.17 | $6.20 | $6.20 | 266,505 |
| 2022-09-29 | $6.27 | $6.28 | $6.18 | $6.20 | $6.20 | 141,876 |
| 2022-09-28 | $6.18 | $6.34 | $6.18 | $6.33 | $6.33 | 79,757 |
| 2022-09-27 | $6.22 | $6.26 | $6.15 | $6.15 | $6.15 | 119,401 |
| 2022-09-26 | $6.30 | $6.35 | $6.16 | $6.18 | $6.18 | 225,047 |
| 2022-09-23 | $6.44 | $6.44 | $6.29 | $6.31 | $6.31 | 215,681 |
| 2022-09-22 | $6.50 | $6.51 | $6.45 | $6.47 | $6.47 | 97,897 |
| 2022-09-21 | $6.54 | $6.57 | $6.49 | $6.49 | $6.49 | 81,637 |
| 2022-09-20 | $6.57 | $6.57 | $6.50 | $6.52 | $6.52 | 77,588 |
| 2022-09-19 | $6.53 | $6.60 | $6.49 | $6.58 | $6.58 | 115,169 |
| 2022-09-16 | $6.64 | $6.65 | $6.54 | $6.59 | $6.59 | 167,309 |
| 2022-09-15 | $6.72 | $6.76 | $6.66 | $6.69 | $6.69 | 71,440 |
| 2022-09-14 | $6.70 | $6.78 | $6.70 | $6.74 | $6.74 | 88,772 |
| 2022-09-13 | $6.78 | $6.80 | $6.68 | $6.71 | $6.71 | 99,872 |
| 2022-09-12 | $6.87 | $6.92 | $6.83 | $6.83 | $6.83 | 107,899 |
| 2022-09-09 | $6.88 | $6.97 | $6.88 | $6.90 | $6.84 | 94,754 |
| 2022-09-08 | $6.82 | $6.90 | $6.82 | $6.87 | $6.81 | 83,515 |
| 2022-09-07 | $6.79 | $6.86 | $6.77 | $6.86 | $6.80 | 89,240 |
| 2022-09-06 | $6.85 | $6.88 | $6.74 | $6.80 | $6.74 | 149,778 |
| 2022-09-02 | $6.84 | $6.87 | $6.78 | $6.83 | $6.77 | 150,909 |
| 2022-09-01 | $6.82 | $6.85 | $6.73 | $6.78 | $6.78 | 164,622 |
| 2022-08-31 | $6.83 | $6.89 | $6.80 | $6.83 | $6.83 | 49,757 |
| 2022-08-30 | $6.91 | $6.94 | $6.81 | $6.82 | $6.82 | 94,270 |
| 2022-08-29 | $6.90 | $6.95 | $6.89 | $6.91 | $6.91 | 85,193 |
| 2022-08-26 | $7.06 | $7.06 | $6.96 | $6.96 | $6.96 | 85,995 |
| 2022-08-25 | $7.04 | $7.05 | $7.00 | $7.03 | $7.03 | 47,313 |
| 2022-08-24 | $6.97 | $7.03 | $6.95 | $7.00 | $7.00 | 85,754 |
| 2022-08-23 | $6.94 | $6.98 | $6.94 | $6.97 | $6.97 | 69,249 |
| 2022-08-22 | $6.97 | $6.99 | $6.90 | $6.95 | $6.95 | 180,753 |
| 2022-08-19 | $7.12 | $7.14 | $6.99 | $7.01 | $7.01 | 145,265 |
| 2022-08-18 | $7.15 | $7.23 | $7.12 | $7.12 | $7.12 | 164,795 |
| 2022-08-17 | $7.25 | $7.31 | $7.07 | $7.13 | $7.13 | 151,642 |
| 2022-08-16 | $7.36 | $7.36 | $7.28 | $7.30 | $7.30 | 66,548 |
| 2022-08-15 | $7.35 | $7.39 | $7.31 | $7.34 | $7.34 | 136,221 |
| 2022-08-12 | $7.37 | $7.37 | $7.27 | $7.35 | $7.35 | 84,154 |
| 2022-08-11 | $7.33 | $7.37 | $7.30 | $7.33 | $7.33 | 128,884 |
| 2022-08-10 | $7.33 | $7.38 | $7.31 | $7.35 | $7.29 | 219,889 |
| 2022-08-09 | $7.25 | $7.30 | $7.24 | $7.27 | $7.21 | 109,503 |
| 2022-08-08 | $7.28 | $7.33 | $7.22 | $7.28 | $7.22 | 174,375 |
| 2022-08-05 | $7.24 | $7.32 | $7.23 | $7.28 | $7.22 | 145,437 |
| 2022-08-04 | $7.26 | $7.33 | $7.24 | $7.26 | $7.20 | 132,594 |
| 2022-08-03 | $7.25 | $7.30 | $7.21 | $7.23 | $7.17 | 210,352 |
| 2022-08-02 | $7.28 | $7.29 | $7.21 | $7.22 | $7.16 | 220,921 |
| 2022-08-01 | $7.15 | $7.27 | $7.05 | $7.27 | $7.21 | 256,613 |
| 2022-07-29 | $7.06 | $7.11 | $7.04 | $7.11 | $7.05 | 87,341 |
| 2022-07-28 | $6.93 | $7.05 | $6.93 | $7.04 | $6.98 | 167,075 |
| 2022-07-27 | $6.87 | $6.93 | $6.84 | $6.92 | $6.87 | 127,082 |
| 2022-07-26 | $6.83 | $6.87 | $6.81 | $6.83 | $6.78 | 64,588 |
| 2022-07-25 | $6.87 | $6.90 | $6.82 | $6.82 | $6.77 | 122,300 |
| 2022-07-22 | $6.84 | $6.89 | $6.81 | $6.82 | $6.77 | 107,923 |
| 2022-07-21 | $6.77 | $6.84 | $6.76 | $6.82 | $6.77 | 147,471 |
| 2022-07-20 | $6.67 | $6.78 | $6.67 | $6.76 | $6.71 | 163,037 |
| 2022-07-19 | $6.55 | $6.70 | $6.51 | $6.65 | $6.60 | 201,339 |
| 2022-07-18 | $6.55 | $6.62 | $6.51 | $6.51 | $6.46 | 334,758 |
| 2022-07-15 | $6.51 | $6.55 | $6.43 | $6.53 | $6.48 | 2,049,620 |
| 2022-07-14 | $6.44 | $6.51 | $6.41 | $6.51 | $6.46 | 285,715 |
| 2022-07-13 | $6.46 | $6.54 | $6.45 | $6.48 | $6.43 | 272,722 |
| 2022-07-12 | $6.47 | $6.56 | $6.47 | $6.48 | $6.43 | 336,459 |
| 2022-07-11 | $6.55 | $6.60 | $6.43 | $6.47 | $6.42 | 542,171 |
| 2022-07-08 | $6.56 | $6.69 | $6.49 | $6.69 | $6.58 | 273,390 |
| 2022-07-07 | $6.52 | $6.57 | $6.48 | $6.57 | $6.46 | 189,708 |
| 2022-07-06 | $6.51 | $6.52 | $6.45 | $6.46 | $6.35 | 185,397 |
| 2022-07-05 | $6.58 | $6.58 | $6.44 | $6.47 | $6.36 | 204,331 |
| 2022-07-01 | $6.56 | $6.58 | $6.51 | $6.58 | $6.47 | 199,206 |
| 2022-06-30 | $6.49 | $6.49 | $6.40 | $6.49 | $6.38 | 226,243 |
| 2022-06-29 | $6.53 | $6.54 | $6.47 | $6.50 | $6.39 | 138,332 |
| 2022-06-28 | $6.58 | $6.59 | $6.51 | $6.52 | $6.41 | 83,041 |
| 2022-06-27 | $6.58 | $6.58 | $6.51 | $6.54 | $6.43 | 204,569 |
| 2022-06-24 | $6.55 | $6.62 | $6.53 | $6.57 | $6.46 | 116,261 |
| 2022-06-23 | $6.49 | $6.51 | $6.38 | $6.49 | $6.38 | 221,692 |
| 2022-06-22 | $6.47 | $6.53 | $6.46 | $6.49 | $6.38 | 85,775 |
| 2022-06-21 | $6.61 | $6.62 | $6.47 | $6.48 | $6.37 | 218,502 |
| 2022-06-17 | $6.50 | $6.59 | $6.50 | $6.51 | $6.40 | 118,263 |
| 2022-06-16 | $6.77 | $6.77 | $6.45 | $6.50 | $6.39 | 218,064 |
| 2022-06-15 | $6.76 | $6.86 | $6.71 | $6.80 | $6.69 | 212,149 |
| 2022-06-14 | $6.82 | $6.83 | $6.70 | $6.75 | $6.64 | 198,826 |
| 2022-06-13 | $6.90 | $6.94 | $6.71 | $6.75 | $6.64 | 197,146 |
| 2022-06-10 | $7.12 | $7.15 | $7.00 | $7.06 | $6.94 | 147,589 |
| 2022-06-09 | $7.33 | $7.34 | $7.21 | $7.24 | $7.06 | 104,106 |
| 2022-06-08 | $7.37 | $7.38 | $7.31 | $7.33 | $7.15 | 67,181 |
| 2022-06-07 | $7.33 | $7.37 | $7.32 | $7.37 | $7.19 | 72,155 |
| 2022-06-06 | $7.39 | $7.42 | $7.31 | $7.32 | $7.14 | 101,508 |
| 2022-06-03 | $7.34 | $7.36 | $7.30 | $7.35 | $7.17 | 46,244 |
| 2022-06-02 | $7.35 | $7.42 | $7.30 | $7.34 | $7.16 | 114,604 |
| 2022-06-01 | $7.35 | $7.36 | $7.26 | $7.32 | $7.14 | 136,172 |
| 2022-05-31 | $7.32 | $7.33 | $7.26 | $7.31 | $7.13 | 125,628 |
| 2022-05-27 | $7.19 | $7.34 | $7.19 | $7.32 | $7.14 | 121,028 |
| 2022-05-26 | $7.01 | $7.18 | $7.01 | $7.15 | $6.97 | 170,595 |
| 2022-05-25 | $6.99 | $7.02 | $6.95 | $6.99 | $6.81 | 173,220 |
| 2022-05-24 | $6.99 | $6.99 | $6.92 | $6.97 | $6.80 | 136,292 |
| 2022-05-23 | $6.96 | $7.04 | $6.93 | $6.98 | $6.81 | 106,315 |
| 2022-05-20 | $7.00 | $7.00 | $6.90 | $6.96 | $6.79 | 83,741 |
| 2022-05-19 | $6.89 | $6.96 | $6.87 | $6.94 | $6.77 | 86,372 |
| 2022-05-18 | $6.95 | $6.95 | $6.88 | $6.90 | $6.73 | 139,082 |
| 2022-05-17 | $6.95 | $6.96 | $6.90 | $6.96 | $6.79 | 150,275 |
| 2022-05-16 | $6.84 | $6.89 | $6.83 | $6.89 | $6.72 | 98,724 |
| 2022-05-13 | $6.90 | $6.95 | $6.82 | $6.82 | $6.65 | 116,645 |
| 2022-05-12 | $6.93 | $7.19 | $6.82 | $6.84 | $6.67 | 354,219 |
| 2022-05-11 | $7.14 | $7.22 | $7.06 | $7.10 | $6.86 | 188,424 |
| 2022-05-10 | $7.20 | $7.23 | $7.08 | $7.15 | $6.91 | 209,702 |
| 2022-05-09 | $7.28 | $7.28 | $7.08 | $7.13 | $6.89 | 195,722 |
| 2022-05-06 | $7.40 | $7.41 | $7.29 | $7.33 | $7.08 | 172,418 |
| 2022-05-05 | $7.55 | $7.55 | $7.37 | $7.40 | $7.15 | 122,996 |
| 2022-05-04 | $7.49 | $7.59 | $7.44 | $7.56 | $7.31 | 151,345 |
| 2022-05-03 | $7.43 | $7.52 | $7.43 | $7.46 | $7.21 | 166,099 |
| 2022-05-02 | $7.57 | $7.61 | $7.36 | $7.45 | $7.20 | 256,265 |
| 2022-04-29 | $7.61 | $7.61 | $7.51 | $7.54 | $7.29 | 118,114 |
| 2022-04-28 | $7.60 | $7.62 | $7.52 | $7.61 | $7.35 | 80,126 |
| 2022-04-27 | $7.57 | $7.59 | $7.51 | $7.54 | $7.29 | 74,533 |
| 2022-04-26 | $7.56 | $7.69 | $7.52 | $7.53 | $7.28 | 52,013 |
| 2022-04-25 | $7.56 | $7.63 | $7.52 | $7.60 | $7.35 | 96,859 |
| 2022-04-22 | $7.67 | $7.67 | $7.56 | $7.58 | $7.33 | 68,755 |
| 2022-04-21 | $7.77 | $7.77 | $7.63 | $7.67 | $7.41 | 62,972 |
| 2022-04-20 | $7.71 | $7.74 | $7.66 | $7.72 | $7.46 | 169,331 |
| 2022-04-19 | $7.58 | $7.64 | $7.53 | $7.64 | $7.38 | 108,820 |
| 2022-04-18 | $7.60 | $7.64 | $7.51 | $7.56 | $7.31 | 127,106 |
| 2022-04-14 | $7.73 | $7.77 | $7.57 | $7.57 | $7.32 | 157,286 |
| 2022-04-13 | $7.71 | $7.74 | $7.70 | $7.73 | $7.47 | 81,239 |
| 2022-04-12 | $7.60 | $7.71 | $7.60 | $7.69 | $7.43 | 156,255 |
| 2022-04-11 | $7.78 | $7.80 | $7.58 | $7.60 | $7.35 | 225,452 |
| 2022-04-08 | $7.89 | $7.92 | $7.86 | $7.87 | $7.55 | 79,234 |
| 2022-04-07 | $7.95 | $7.95 | $7.85 | $7.89 | $7.56 | 99,711 |
| 2022-04-06 | $8.01 | $8.01 | $7.92 | $7.95 | $7.62 | 120,016 |
| 2022-04-05 | $8.14 | $8.17 | $8.02 | $8.04 | $7.71 | 104,148 |
| 2022-04-04 | $8.00 | $8.16 | $8.00 | $8.13 | $7.80 | 168,575 |
| 2022-04-01 | $7.93 | $8.03 | $7.92 | $8.02 | $7.69 | 181,031 |
| 2022-03-31 | $7.91 | $7.95 | $7.89 | $7.90 | $7.57 | 132,541 |
| 2022-03-30 | $7.93 | $7.98 | $7.73 | $7.86 | $7.54 | 265,141 |
| 2022-03-29 | $7.73 | $7.89 | $7.73 | $7.89 | $7.56 | 86,034 |
| 2022-03-28 | $7.77 | $7.79 | $7.67 | $7.71 | $7.39 | 165,632 |
| 2022-03-25 | $7.85 | $7.85 | $7.72 | $7.77 | $7.45 | 137,079 |
| 2022-03-24 | $7.84 | $7.85 | $7.81 | $7.83 | $7.51 | 81,297 |
| 2022-03-23 | $7.77 | $7.83 | $7.76 | $7.83 | $7.51 | 253,612 |
| 2022-03-22 | $7.86 | $7.86 | $7.66 | $7.66 | $7.34 | 139,181 |
| 2022-03-21 | $7.90 | $7.95 | $7.82 | $7.86 | $7.54 | 131,635 |
| 2022-03-18 | $7.84 | $7.94 | $7.84 | $7.88 | $7.56 | 226,869 |
| 2022-03-17 | $7.66 | $7.86 | $7.64 | $7.82 | $7.50 | 243,057 |
| 2022-03-16 | $7.52 | $7.66 | $7.51 | $7.64 | $7.33 | 281,188 |
| 2022-03-15 | $7.37 | $7.48 | $7.37 | $7.46 | $7.15 | 268,156 |
| 2022-03-14 | $7.59 | $7.61 | $7.37 | $7.37 | $7.07 | 554,890 |
| 2022-03-11 | $7.71 | $7.71 | $7.60 | $7.64 | $7.33 | 146,024 |
| 2022-03-10 | $7.89 | $7.90 | $7.72 | $7.72 | $7.34 | 392,970 |
| 2022-03-09 | $7.89 | $7.95 | $7.86 | $7.90 | $7.51 | 88,315 |
| 2022-03-08 | $7.84 | $7.89 | $7.78 | $7.83 | $7.45 | 1,168,508 |
| 2022-03-07 | $8.00 | $8.04 | $7.80 | $7.84 | $7.46 | 212,762 |
| 2022-03-04 | $8.08 | $8.08 | $7.98 | $8.01 | $7.62 | 92,526 |
| 2022-03-03 | $8.13 | $8.17 | $8.05 | $8.08 | $7.69 | 133,951 |
| 2022-03-02 | $8.12 | $8.16 | $8.08 | $8.08 | $7.69 | 145,710 |
| 2022-03-01 | $7.98 | $8.08 | $7.95 | $8.08 | $7.69 | 234,113 |
| 2022-02-28 | $7.86 | $7.95 | $7.86 | $7.95 | $7.56 | 153,229 |
| 2022-02-25 | $7.77 | $7.87 | $7.75 | $7.87 | $7.49 | 116,020 |
| 2022-02-24 | $7.67 | $7.75 | $7.54 | $7.73 | $7.35 | 254,269 |
| 2022-02-23 | $7.75 | $7.78 | $7.71 | $7.75 | $7.37 | 197,852 |
| 2022-02-22 | $7.80 | $7.82 | $7.69 | $7.72 | $7.34 | 145,241 |
| 2022-02-18 | $7.87 | $7.90 | $7.81 | $7.82 | $7.44 | 95,927 |
| 2022-02-17 | $7.92 | $7.93 | $7.82 | $7.88 | $7.50 | 177,577 |
| 2022-02-16 | $7.85 | $7.94 | $7.83 | $7.94 | $7.55 | 170,167 |
| 2022-02-15 | $7.81 | $7.86 | $7.78 | $7.85 | $7.47 | 243,033 |
| 2022-02-14 | $7.93 | $7.94 | $7.69 | $7.77 | $7.39 | 428,383 |
| 2022-02-11 | $8.13 | $8.14 | $7.89 | $7.93 | $7.54 | 427,818 |
| 2022-02-10 | $8.28 | $8.31 | $8.16 | $8.16 | $7.70 | 170,565 |
| 2022-02-09 | $8.26 | $8.32 | $8.25 | $8.31 | $7.84 | 154,475 |
| 2022-02-08 | $8.22 | $8.24 | $8.17 | $8.20 | $7.74 | 124,034 |
| 2022-02-07 | $8.23 | $8.25 | $8.17 | $8.20 | $7.74 | 130,673 |
| 2022-02-04 | $8.24 | $8.25 | $8.16 | $8.23 | $7.77 | 223,173 |
| 2022-02-03 | $8.32 | $8.42 | $8.17 | $8.24 | $7.78 | 326,026 |
| 2022-02-02 | $8.41 | $8.49 | $8.34 | $8.35 | $7.88 | 229,154 |
| 2022-02-01 | $8.28 | $8.41 | $8.20 | $8.41 | $7.94 | 178,720 |
| 2022-01-31 | $8.22 | $8.28 | $8.21 | $8.23 | $7.77 | 247,145 |
| 2022-01-28 | $8.24 | $8.33 | $8.15 | $8.25 | $7.79 | 250,410 |
| 2022-01-27 | $8.29 | $8.36 | $8.22 | $8.27 | $7.81 | 201,416 |
| 2022-01-26 | $8.22 | $8.33 | $8.20 | $8.24 | $7.78 | 208,301 |
| 2022-01-25 | $8.07 | $8.23 | $8.04 | $8.18 | $7.72 | 219,905 |
| 2022-01-24 | $8.32 | $8.32 | $7.99 | $8.16 | $7.70 | 933,503 |
| 2022-01-21 | $8.56 | $8.58 | $8.37 | $8.41 | $7.94 | 317,304 |
| 2022-01-20 | $8.62 | $8.69 | $8.52 | $8.56 | $8.08 | 240,437 |
| 2022-01-19 | $8.67 | $8.69 | $8.55 | $8.57 | $8.09 | 223,612 |
| 2022-01-18 | $8.65 | $8.69 | $8.62 | $8.66 | $8.17 | 193,424 |
| 2022-01-14 | $8.74 | $8.76 | $8.68 | $8.68 | $8.19 | 144,113 |
| 2022-01-13 | $8.77 | $8.83 | $8.71 | $8.74 | $8.25 | 200,601 |
| 2022-01-12 | $8.87 | $8.89 | $8.81 | $8.83 | $8.28 | 218,822 |
| 2022-01-11 | $8.85 | $8.87 | $8.83 | $8.86 | $8.31 | 88,387 |
| 2022-01-10 | $8.87 | $8.87 | $8.78 | $8.83 | $8.28 | 148,608 |
| 2022-01-07 | $8.86 | $8.87 | $8.80 | $8.87 | $8.32 | 103,523 |
| 2022-01-06 | $8.87 | $8.94 | $8.80 | $8.83 | $8.28 | 193,770 |
| 2022-01-05 | $9.00 | $9.00 | $8.85 | $8.86 | $8.31 | 120,603 |
| 2022-01-04 | $8.98 | $9.04 | $8.92 | $8.99 | $8.43 | 213,498 |
| 2022-01-03 | $9.13 | $9.15 | $8.95 | $8.95 | $8.39 | 327,144 |
| 2021-12-31 | $8.92 | $9.22 | $8.87 | $9.16 | $8.59 | 740,316 |
| 2021-12-30 | $8.85 | $8.92 | $8.83 | $8.91 | $8.35 | 171,635 |
| 2021-12-29 | $8.81 | $8.85 | $8.80 | $8.84 | $8.29 | 155,854 |
| 2021-12-28 | $8.80 | $8.83 | $8.78 | $8.81 | $8.26 | 174,505 |
| 2021-12-27 | $8.81 | $8.83 | $8.73 | $8.77 | $8.22 | 272,844 |
| 2021-12-23 | $8.66 | $8.82 | $8.66 | $8.82 | $8.27 | 168,597 |
| 2021-12-22 | $8.57 | $8.71 | $8.57 | $8.66 | $8.12 | 157,103 |
| 2021-12-21 | $8.53 | $8.62 | $8.53 | $8.59 | $8.05 | 181,611 |
| 2021-12-20 | $8.60 | $8.60 | $8.50 | $8.50 | $7.97 | 194,740 |
| 2021-12-17 | $8.63 | $8.64 | $8.56 | $8.63 | $8.09 | 116,871 |
| 2021-12-16 | $8.64 | $8.65 | $8.60 | $8.64 | $8.10 | 106,285 |
| 2021-12-15 | $8.59 | $8.64 | $8.56 | $8.60 | $8.06 | 132,204 |
| 2021-12-14 | $8.60 | $8.64 | $8.55 | $8.60 | $8.06 | 124,806 |
| 2021-12-13 | $8.65 | $8.66 | $8.54 | $8.60 | $8.06 | 231,820 |
| 2021-12-10 | $8.81 | $8.83 | $8.70 | $8.72 | $8.12 | 254,002 |
| 2021-12-09 | $8.81 | $8.84 | $8.74 | $8.78 | $8.17 | 221,988 |
| 2021-12-08 | $8.83 | $8.88 | $8.79 | $8.79 | $8.18 | 222,492 |
| 2021-12-07 | $8.81 | $8.87 | $8.79 | $8.82 | $8.21 | 120,926 |
| 2021-12-06 | $8.60 | $8.74 | $8.56 | $8.74 | $8.14 | 212,350 |
| 2021-12-03 | $8.74 | $8.76 | $8.46 | $8.56 | $7.97 | 490,097 |
| 2021-12-02 | $8.73 | $8.81 | $8.71 | $8.71 | $8.11 | 181,513 |
| 2021-12-01 | $8.90 | $8.93 | $8.71 | $8.75 | $8.15 | 209,020 |
| 2021-11-30 | $8.86 | $8.90 | $8.80 | $8.84 | $8.23 | 98,717 |
| 2021-11-29 | $8.83 | $8.88 | $8.81 | $8.86 | $8.25 | 107,397 |
| 2021-11-26 | $8.81 | $8.83 | $8.78 | $8.78 | $8.17 | 70,854 |
| 2021-11-24 | $8.85 | $8.95 | $8.81 | $8.88 | $8.27 | 124,786 |
| 2021-11-23 | $8.86 | $8.91 | $8.80 | $8.83 | $8.22 | 193,359 |
| 2021-11-22 | $8.92 | $8.95 | $8.85 | $8.88 | $8.27 | 132,660 |
| 2021-11-19 | $8.94 | $8.97 | $8.90 | $8.92 | $8.30 | 133,333 |
| 2021-11-18 | $8.98 | $8.98 | $8.91 | $8.93 | $8.31 | 114,227 |
| 2021-11-17 | $8.97 | $8.98 | $8.93 | $8.96 | $8.34 | 106,832 |
| 2021-11-16 | $8.95 | $8.98 | $8.93 | $8.96 | $8.34 | 63,332 |
| 2021-11-15 | $8.99 | $8.99 | $8.92 | $8.95 | $8.33 | 130,400 |
| 2021-11-12 | $8.97 | $8.99 | $8.94 | $8.98 | $8.36 | 89,109 |
| 2021-11-11 | $9.05 | $9.05 | $9.00 | $9.00 | $8.32 | 125,810 |
| 2021-11-10 | $9.00 | $9.04 | $8.99 | $9.02 | $8.34 | 172,240 |
| 2021-11-09 | $8.95 | $9.01 | $8.94 | $9.00 | $8.32 | 189,899 |
| 2021-11-08 | $8.94 | $8.98 | $8.94 | $8.96 | $8.29 | 170,918 |
| 2021-11-05 | $8.94 | $8.97 | $8.90 | $8.90 | $8.23 | 195,514 |
| 2021-11-04 | $8.96 | $8.98 | $8.91 | $8.91 | $8.24 | 117,786 |
| 2021-11-03 | $8.97 | $8.97 | $8.92 | $8.97 | $8.29 | 118,289 |
| 2021-11-02 | $8.96 | $8.98 | $8.94 | $8.94 | $8.27 | 128,619 |
| 2021-11-01 | $8.98 | $8.99 | $8.91 | $8.94 | $8.27 | 291,095 |
| 2021-10-29 | $8.95 | $8.98 | $8.92 | $8.95 | $8.28 | 102,810 |
| 2021-10-28 | $8.93 | $8.95 | $8.92 | $8.94 | $8.27 | 84,577 |
| 2021-10-27 | $8.90 | $8.94 | $8.90 | $8.92 | $8.25 | 120,135 |
| 2021-10-26 | $8.88 | $8.94 | $8.87 | $8.92 | $8.25 | 152,876 |
| 2021-10-25 | $8.94 | $8.94 | $8.88 | $8.88 | $8.21 | 113,004 |
| 2021-10-22 | $8.91 | $8.95 | $8.88 | $8.93 | $8.26 | 99,343 |
| 2021-10-21 | $8.96 | $8.97 | $8.89 | $8.90 | $8.23 | 145,379 |
| 2021-10-20 | $8.97 | $8.98 | $8.94 | $8.96 | $8.29 | 117,440 |
| 2021-10-19 | $8.93 | $8.98 | $8.90 | $8.97 | $8.29 | 83,599 |
| 2021-10-18 | $8.91 | $8.93 | $8.88 | $8.93 | $8.26 | 127,357 |
| 2021-10-15 | $8.92 | $8.94 | $8.90 | $8.90 | $8.23 | 100,933 |
| 2021-10-14 | $8.91 | $8.95 | $8.91 | $8.93 | $8.26 | 68,869 |
| 2021-10-13 | $8.93 | $8.94 | $8.87 | $8.90 | $8.23 | 77,148 |
| 2021-10-12 | $8.92 | $8.95 | $8.90 | $8.93 | $8.26 | 91,883 |
| 2021-10-11 | $8.99 | $9.00 | $8.89 | $8.98 | $8.25 | 123,990 |
| 2021-10-08 | $8.89 | $8.97 | $8.88 | $8.97 | $8.24 | 163,770 |
| 2021-10-07 | $8.90 | $8.92 | $8.85 | $8.85 | $8.13 | 123,578 |
| 2021-10-06 | $8.84 | $8.88 | $8.81 | $8.88 | $8.16 | 87,492 |
| 2021-10-05 | $8.82 | $8.89 | $8.82 | $8.85 | $8.13 | 120,911 |
| 2021-10-04 | $8.85 | $8.89 | $8.81 | $8.84 | $8.12 | 174,392 |
| 2021-10-01 | $8.86 | $8.88 | $8.78 | $8.88 | $8.16 | 164,201 |
| 2021-09-30 | $8.83 | $8.90 | $8.80 | $8.80 | $8.08 | 291,431 |
| 2021-09-29 | $8.87 | $8.90 | $8.83 | $8.83 | $8.11 | 128,414 |
| 2021-09-28 | $8.98 | $8.98 | $8.76 | $8.85 | $8.13 | 242,981 |
| 2021-09-27 | $9.00 | $9.01 | $8.95 | $8.99 | $8.26 | 151,566 |
| 2021-09-24 | $9.03 | $9.04 | $8.96 | $8.98 | $8.25 | 100,301 |
| 2021-09-23 | $9.02 | $9.13 | $8.99 | $9.01 | $8.28 | 130,582 |
| 2021-09-22 | $9.00 | $9.01 | $8.98 | $9.01 | $8.28 | 88,920 |
| 2021-09-21 | $8.94 | $8.99 | $8.92 | $8.95 | $8.22 | 144,214 |
| 2021-09-20 | $8.96 | $8.96 | $8.88 | $8.89 | $8.17 | 261,203 |
| 2021-09-17 | $9.06 | $9.06 | $9.00 | $9.01 | $8.28 | 55,067 |
| 2021-09-16 | $9.04 | $9.05 | $9.01 | $9.04 | $8.30 | 118,654 |
| 2021-09-15 | $9.02 | $9.08 | $9.02 | $9.04 | $8.30 | 154,242 |
| 2021-09-14 | $9.08 | $9.10 | $9.03 | $9.04 | $8.30 | 127,849 |
| 2021-09-13 | $9.07 | $9.12 | $9.07 | $9.10 | $8.36 | 90,587 |
| 2021-09-10 | $9.16 | $9.16 | $9.12 | $9.12 | $8.32 | 179,564 |
| 2021-09-09 | $9.11 | $9.15 | $9.09 | $9.15 | $8.35 | 140,242 |
| 2021-09-08 | $9.06 | $9.09 | $9.03 | $9.09 | $8.30 | 174,057 |
| 2021-09-07 | $9.10 | $9.10 | $9.00 | $9.03 | $8.24 | 246,849 |
| 2021-09-03 | $9.12 | $9.12 | $9.06 | $9.09 | $8.30 | 168,836 |
| 2021-09-02 | $9.11 | $9.12 | $9.05 | $9.10 | $8.30 | 144,736 |
| 2021-09-01 | $9.12 | $9.15 | $9.07 | $9.09 | $8.30 | 195,180 |
| 2021-08-31 | $9.11 | $9.12 | $9.09 | $9.09 | $8.30 | 118,645 |
| 2021-08-30 | $9.13 | $9.14 | $9.10 | $9.13 | $8.33 | 168,449 |
| 2021-08-27 | $9.03 | $9.11 | $9.02 | $9.10 | $8.30 | 199,796 |
| 2021-08-26 | $9.06 | $9.06 | $8.95 | $9.03 | $8.24 | 191,115 |
| 2021-08-25 | $9.00 | $9.04 | $8.95 | $9.04 | $8.25 | 94,261 |
| 2021-08-24 | $8.97 | $9.02 | $8.97 | $8.97 | $8.19 | 147,718 |
| 2021-08-23 | $8.94 | $8.97 | $8.92 | $8.95 | $8.17 | 133,738 |
| 2021-08-20 | $8.91 | $8.96 | $8.89 | $8.89 | $8.11 | 167,503 |
| 2021-08-19 | $8.90 | $8.95 | $8.85 | $8.91 | $8.13 | 178,462 |
| 2021-08-18 | $8.94 | $8.97 | $8.90 | $8.90 | $8.12 | 118,457 |
| 2021-08-17 | $8.94 | $8.94 | $8.90 | $8.94 | $8.16 | 129,808 |
| 2021-08-16 | $8.92 | $8.93 | $8.89 | $8.92 | $8.14 | 191,741 |
| 2021-08-13 | $8.88 | $8.92 | $8.88 | $8.92 | $8.14 | 155,568 |
| 2021-08-12 | $8.96 | $8.97 | $8.89 | $8.89 | $8.11 | 388,477 |
| 2021-08-11 | $9.10 | $9.10 | $8.97 | $8.98 | $8.14 | 384,403 |
| 2021-08-10 | $9.15 | $9.15 | $9.04 | $9.08 | $8.23 | 198,169 |
| 2021-08-09 | $9.08 | $9.19 | $9.04 | $9.13 | $8.28 | 354,934 |
| 2021-08-06 | $9.06 | $9.07 | $9.04 | $9.06 | $8.21 | 141,249 |
| 2021-08-05 | $9.04 | $9.11 | $8.99 | $9.05 | $8.20 | 439,480 |
| 2021-08-04 | $8.95 | $8.99 | $8.93 | $8.98 | $8.14 | 347,535 |
| 2021-08-03 | $8.93 | $8.95 | $8.88 | $8.93 | $8.10 | 276,537 |
| 2021-08-02 | $8.88 | $8.92 | $8.85 | $8.88 | $8.05 | 377,584 |
| 2021-07-30 | $8.82 | $8.86 | $8.82 | $8.84 | $8.01 | 92,749 |
| 2021-07-29 | $8.80 | $8.86 | $8.79 | $8.83 | $8.00 | 125,023 |
| 2021-07-28 | $8.77 | $8.80 | $8.75 | $8.79 | $7.97 | 112,017 |
| 2021-07-27 | $8.77 | $8.77 | $8.72 | $8.76 | $7.94 | 105,947 |
| 2021-07-26 | $8.79 | $8.79 | $8.75 | $8.77 | $7.95 | 83,748 |
| 2021-07-23 | $8.75 | $8.79 | $8.74 | $8.77 | $7.95 | 80,915 |
| 2021-07-22 | $8.69 | $8.72 | $8.67 | $8.72 | $7.91 | 101,073 |
| 2021-07-21 | $8.69 | $8.71 | $8.65 | $8.67 | $7.86 | 115,612 |
| 2021-07-20 | $8.63 | $8.69 | $8.60 | $8.67 | $7.86 | 161,579 |
| 2021-07-19 | $8.67 | $8.69 | $8.55 | $8.59 | $7.79 | 233,275 |
| 2021-07-16 | $8.72 | $8.76 | $8.65 | $8.76 | $7.94 | 905,472 |
| 2021-07-15 | $8.77 | $8.81 | $8.66 | $8.70 | $7.89 | 347,616 |
| 2021-07-14 | $8.82 | $8.84 | $8.73 | $8.78 | $7.96 | 232,715 |
| 2021-07-13 | $8.79 | $8.84 | $8.78 | $8.81 | $7.99 | 224,957 |
| 2021-07-12 | $8.82 | $8.84 | $8.78 | $8.80 | $7.98 | 263,024 |
| 2021-07-09 | $8.91 | $8.93 | $8.85 | $8.85 | $7.97 | 189,070 |
| 2021-07-08 | $8.84 | $8.89 | $8.80 | $8.88 | $8.00 | 170,126 |
| 2021-07-07 | $8.91 | $8.92 | $8.87 | $8.88 | $8.00 | 148,055 |
| 2021-07-06 | $8.89 | $8.91 | $8.85 | $8.87 | $7.99 | 129,470 |
| 2021-07-02 | $8.83 | $8.92 | $8.83 | $8.87 | $7.99 | 209,464 |
| 2021-07-01 | $8.74 | $8.88 | $8.74 | $8.83 | $7.95 | 188,211 |
| 2021-06-30 | $8.74 | $8.83 | $8.74 | $8.79 | $7.92 | 114,163 |
| 2021-06-29 | $8.75 | $8.82 | $8.74 | $8.80 | $7.93 | 118,278 |
| 2021-06-28 | $8.78 | $8.78 | $8.74 | $8.74 | $7.87 | 162,268 |
| 2021-06-25 | $8.77 | $8.80 | $8.73 | $8.73 | $7.86 | 117,538 |
| 2021-06-24 | $8.79 | $8.79 | $8.74 | $8.74 | $7.87 | 127,470 |
| 2021-06-23 | $8.74 | $8.79 | $8.74 | $8.78 | $7.91 | 97,598 |
| 2021-06-22 | $8.74 | $8.76 | $8.73 | $8.76 | $7.89 | 155,195 |
| 2021-06-21 | $8.71 | $8.74 | $8.68 | $8.70 | $7.83 | 165,004 |
| 2021-06-18 | $8.70 | $8.72 | $8.66 | $8.69 | $7.83 | 137,863 |
| 2021-06-17 | $8.74 | $8.74 | $8.67 | $8.69 | $7.83 | 140,410 |
| 2021-06-16 | $8.70 | $8.75 | $8.70 | $8.73 | $7.86 | 143,935 |
| 2021-06-15 | $8.72 | $8.74 | $8.69 | $8.71 | $7.84 | 217,617 |
| 2021-06-14 | $8.74 | $8.76 | $8.66 | $8.71 | $7.84 | 229,059 |
| 2021-06-11 | $8.83 | $8.83 | $8.72 | $8.76 | $7.89 | 200,652 |
| 2021-06-10 | $8.81 | $8.88 | $8.81 | $8.87 | $7.94 | 191,869 |
| 2021-06-09 | $8.76 | $8.85 | $8.71 | $8.83 | $7.90 | 184,891 |
| 2021-06-08 | $8.83 | $8.83 | $8.76 | $8.76 | $7.84 | 187,830 |
| 2021-06-07 | $8.80 | $8.83 | $8.80 | $8.80 | $7.87 | 104,115 |
| 2021-06-04 | $8.78 | $8.83 | $8.77 | $8.79 | $7.86 | 148,775 |
| 2021-06-03 | $8.80 | $8.82 | $8.76 | $8.77 | $7.85 | 133,679 |
| 2021-06-02 | $8.79 | $8.80 | $8.77 | $8.80 | $7.87 | 153,388 |
| 2021-06-01 | $8.79 | $8.80 | $8.76 | $8.77 | $7.85 | 195,945 |
| 2021-05-28 | $8.70 | $8.76 | $8.68 | $8.74 | $7.82 | 137,308 |
| 2021-05-27 | $8.65 | $8.70 | $8.65 | $8.68 | $7.77 | 69,862 |
| 2021-05-26 | $8.59 | $8.69 | $8.59 | $8.65 | $7.74 | 187,254 |
| 2021-05-25 | $8.59 | $8.63 | $8.58 | $8.59 | $7.69 | 109,807 |
| 2021-05-24 | $8.55 | $8.62 | $8.55 | $8.58 | $7.68 | 157,118 |
| 2021-05-21 | $8.60 | $8.60 | $8.55 | $8.55 | $7.65 | 130,708 |
| 2021-05-20 | $8.59 | $8.61 | $8.56 | $8.59 | $7.69 | 106,736 |
| 2021-05-19 | $8.51 | $8.57 | $8.51 | $8.56 | $7.66 | 148,401 |
| 2021-05-18 | $8.50 | $8.57 | $8.50 | $8.56 | $7.66 | 125,923 |
| 2021-05-17 | $8.51 | $8.52 | $8.48 | $8.50 | $7.60 | 149,829 |
| 2021-05-14 | $8.53 | $8.57 | $8.47 | $8.50 | $7.60 | 156,276 |
| 2021-05-13 | $8.48 | $8.53 | $8.47 | $8.47 | $7.58 | 151,821 |
| 2021-05-12 | $8.69 | $8.72 | $8.47 | $8.49 | $7.55 | 273,838 |
| 2021-05-11 | $8.70 | $8.76 | $8.68 | $8.71 | $7.74 | 146,383 |
| 2021-05-10 | $8.76 | $8.78 | $8.72 | $8.75 | $7.78 | 167,622 |
| 2021-05-07 | $8.72 | $8.74 | $8.71 | $8.74 | $7.77 | 107,197 |
| 2021-05-06 | $8.70 | $8.72 | $8.68 | $8.70 | $7.73 | 95,270 |
| 2021-05-05 | $8.69 | $8.70 | $8.67 | $8.70 | $7.73 | 151,186 |
| 2021-05-04 | $8.70 | $8.71 | $8.66 | $8.68 | $7.71 | 112,593 |
| 2021-05-03 | $8.65 | $8.71 | $8.63 | $8.70 | $7.73 | 218,301 |
| 2021-04-30 | $8.60 | $8.65 | $8.60 | $8.64 | $7.68 | 167,280 |
| 2021-04-29 | $8.65 | $8.65 | $8.59 | $8.60 | $7.64 | 120,168 |
| 2021-04-28 | $8.58 | $8.62 | $8.58 | $8.61 | $7.65 | 104,967 |
| 2021-04-27 | $8.60 | $8.62 | $8.58 | $8.60 | $7.64 | 106,027 |
| 2021-04-26 | $8.54 | $8.60 | $8.53 | $8.60 | $7.64 | 146,065 |
| 2021-04-23 | $8.49 | $8.57 | $8.49 | $8.55 | $7.60 | 84,308 |
| 2021-04-22 | $8.50 | $8.50 | $8.46 | $8.47 | $7.52 | 120,180 |
| 2021-04-21 | $8.47 | $8.49 | $8.45 | $8.49 | $7.55 | 114,437 |
| 2021-04-20 | $8.51 | $8.51 | $8.46 | $8.47 | $7.53 | 151,967 |
| 2021-04-19 | $8.54 | $8.55 | $8.50 | $8.51 | $7.56 | 113,155 |
| 2021-04-16 | $8.56 | $8.56 | $8.53 | $8.53 | $7.58 | 219,886 |
| 2021-04-15 | $8.57 | $8.57 | $8.55 | $8.56 | $7.61 | 132,087 |
| 2021-04-14 | $8.58 | $8.58 | $8.55 | $8.57 | $7.62 | 143,076 |
| 2021-04-13 | $8.55 | $8.57 | $8.52 | $8.57 | $7.62 | 344,229 |
| 2021-04-12 | $8.55 | $8.57 | $8.54 | $8.56 | $7.61 | 185,854 |
| 2021-04-09 | $8.59 | $8.60 | $8.56 | $8.58 | $7.58 | 198,252 |
| 2021-04-08 | $8.59 | $8.60 | $8.58 | $8.59 | $7.58 | 204,047 |
| 2021-04-07 | $8.54 | $8.60 | $8.47 | $8.60 | $7.59 | 220,265 |
| 2021-04-06 | $8.49 | $8.55 | $8.49 | $8.51 | $7.51 | 145,251 |
| 2021-04-05 | $8.47 | $8.58 | $8.45 | $8.49 | $7.50 | 429,888 |
| 2021-04-01 | $8.46 | $8.51 | $8.43 | $8.47 | $7.48 | 233,262 |
| 2021-03-31 | $8.38 | $8.44 | $8.38 | $8.44 | $7.45 | 130,898 |
| 2021-03-30 | $8.39 | $8.40 | $8.35 | $8.36 | $7.38 | 148,515 |
| 2021-03-29 | $8.33 | $8.39 | $8.33 | $8.39 | $7.41 | 134,824 |
| 2021-03-26 | $8.29 | $8.36 | $8.29 | $8.36 | $7.38 | 97,316 |
| 2021-03-25 | $8.32 | $8.35 | $8.27 | $8.30 | $7.33 | 139,720 |
| 2021-03-24 | $8.35 | $8.37 | $8.31 | $8.31 | $7.34 | 104,326 |
| 2021-03-23 | $8.31 | $8.37 | $8.31 | $8.33 | $7.36 | 98,405 |
| 2021-03-22 | $8.37 | $8.37 | $8.31 | $8.31 | $7.34 | 120,276 |
| 2021-03-19 | $8.34 | $8.37 | $8.32 | $8.37 | $7.39 | 116,152 |
| 2021-03-18 | $8.36 | $8.36 | $8.31 | $8.32 | $7.35 | 146,079 |
| 2021-03-17 | $8.35 | $8.40 | $8.33 | $8.37 | $7.39 | 143,645 |
| 2021-03-16 | $8.39 | $8.39 | $8.34 | $8.35 | $7.37 | 162,765 |
| 2021-03-15 | $8.35 | $8.37 | $8.31 | $8.37 | $7.39 | 139,519 |
| 2021-03-12 | $8.34 | $8.37 | $8.34 | $8.34 | $7.36 | 153,057 |
| 2021-03-11 | $8.40 | $8.42 | $8.36 | $8.36 | $7.38 | 154,776 |
| 2021-03-10 | $8.38 | $8.43 | $8.35 | $8.41 | $7.38 | 195,348 |
| 2021-03-09 | $8.36 | $8.40 | $8.33 | $8.37 | $7.34 | 281,232 |
| 2021-03-08 | $8.35 | $8.40 | $8.30 | $8.30 | $7.28 | 301,665 |
| 2021-03-05 | $8.34 | $8.38 | $8.26 | $8.36 | $7.33 | 180,454 |
| 2021-03-04 | $8.39 | $8.40 | $8.29 | $8.32 | $7.30 | 147,304 |
| 2021-03-03 | $8.39 | $8.39 | $8.33 | $8.39 | $7.36 | 121,497 |
| 2021-03-02 | $8.36 | $8.40 | $8.32 | $8.39 | $7.36 | 192,271 |
| 2021-03-01 | $8.39 | $8.41 | $8.28 | $8.40 | $7.37 | 479,902 |
| 2021-02-26 | $8.25 | $8.29 | $8.12 | $8.24 | $7.23 | 280,934 |
| 2021-02-25 | $8.33 | $8.38 | $8.18 | $8.19 | $7.18 | 224,364 |
| 2021-02-24 | $8.29 | $8.38 | $8.25 | $8.38 | $7.35 | 187,023 |
| 2021-02-23 | $8.23 | $8.34 | $8.23 | $8.30 | $7.28 | 298,139 |
| 2021-02-22 | $8.24 | $8.28 | $8.24 | $8.26 | $7.25 | 94,465 |
| 2021-02-19 | $8.29 | $8.31 | $8.25 | $8.25 | $7.24 | 135,515 |
| 2021-02-18 | $8.29 | $8.31 | $8.27 | $8.29 | $7.27 | 101,325 |
| 2021-02-17 | $8.26 | $8.30 | $8.25 | $8.29 | $7.27 | 141,700 |
| 2021-02-16 | $8.33 | $8.33 | $8.27 | $8.29 | $7.27 | 170,788 |
| 2021-02-12 | $8.32 | $8.35 | $8.25 | $8.32 | $7.30 | 122,584 |
| 2021-02-11 | $8.28 | $8.33 | $8.28 | $8.31 | $7.29 | 135,493 |
| 2021-02-10 | $8.31 | $8.37 | $8.31 | $8.35 | $7.28 | 152,897 |
| 2021-02-09 | $8.27 | $8.32 | $8.27 | $8.31 | $7.24 | 161,821 |
| 2021-02-08 | $8.24 | $8.32 | $8.24 | $8.31 | $7.24 | 168,927 |
| 2021-02-05 | $8.24 | $8.28 | $8.22 | $8.24 | $7.18 | 148,662 |
| 2021-02-04 | $8.21 | $8.25 | $8.19 | $8.24 | $7.18 | 180,906 |
| 2021-02-03 | $8.16 | $8.20 | $8.16 | $8.20 | $7.14 | 98,391 |
| 2021-02-02 | $8.12 | $8.16 | $8.11 | $8.14 | $7.09 | 215,893 |
| 2021-02-01 | $8.17 | $8.18 | $8.06 | $8.12 | $7.07 | 263,087 |
| 2021-01-29 | $8.17 | $8.17 | $8.12 | $8.15 | $7.10 | 168,492 |
| 2021-01-28 | $8.15 | $8.19 | $8.12 | $8.18 | $7.13 | 180,021 |
| 2021-01-27 | $8.16 | $8.16 | $8.12 | $8.15 | $7.10 | 182,052 |
| 2021-01-26 | $8.16 | $8.18 | $8.13 | $8.16 | $7.11 | 88,425 |
| 2021-01-25 | $8.16 | $8.17 | $8.12 | $8.17 | $7.12 | 100,273 |
| 2021-01-22 | $8.17 | $8.17 | $8.12 | $8.14 | $7.09 | 192,923 |
| 2021-01-21 | $8.18 | $8.20 | $8.16 | $8.18 | $7.13 | 120,328 |
| 2021-01-20 | $8.18 | $8.20 | $8.16 | $8.20 | $7.14 | 94,318 |
| 2021-01-19 | $8.13 | $8.18 | $8.11 | $8.18 | $7.13 | 208,432 |
| 2021-01-15 | $8.12 | $8.13 | $8.09 | $8.12 | $7.07 | 178,666 |
| 2021-01-14 | $8.10 | $8.12 | $8.08 | $8.12 | $7.07 | 254,461 |
| 2021-01-13 | $8.05 | $8.10 | $8.04 | $8.10 | $7.06 | 155,886 |
| 2021-01-12 | $8.05 | $8.09 | $8.03 | $8.05 | $7.01 | 137,321 |
| 2021-01-11 | $8.10 | $8.14 | $8.09 | $8.10 | $7.01 | 274,721 |
| 2021-01-08 | $8.20 | $8.22 | $8.13 | $8.15 | $7.05 | 183,088 |
| 2021-01-07 | $8.17 | $8.21 | $8.15 | $8.21 | $7.10 | 112,759 |
| 2021-01-06 | $8.12 | $8.17 | $8.11 | $8.17 | $7.07 | 272,314 |
| 2021-01-05 | $8.14 | $8.16 | $8.12 | $8.13 | $7.03 | 278,669 |
| 2021-01-04 | $8.17 | $8.24 | $8.11 | $8.15 | $7.05 | 345,621 |
| 2020-12-31 | $8.11 | $8.16 | $8.11 | $8.16 | $7.06 | 196,252 |
| 2020-12-30 | $8.12 | $8.14 | $8.10 | $8.13 | $7.03 | 112,983 |
| 2020-12-29 | $8.07 | $8.13 | $8.06 | $8.12 | $7.03 | 135,063 |
| 2020-12-28 | $8.11 | $8.14 | $8.07 | $8.07 | $6.98 | 159,665 |
| 2020-12-24 | $8.06 | $8.14 | $8.05 | $8.14 | $7.04 | 78,766 |
| 2020-12-23 | $8.04 | $8.07 | $8.04 | $8.06 | $6.97 | 81,743 |
| 2020-12-22 | $8.07 | $8.10 | $8.03 | $8.04 | $6.96 | 173,848 |
| 2020-12-21 | $8.03 | $8.09 | $8.02 | $8.07 | $6.98 | 114,884 |
| 2020-12-18 | $8.05 | $8.09 | $8.05 | $8.08 | $6.99 | 120,834 |
| 2020-12-17 | $8.09 | $8.10 | $8.05 | $8.05 | $6.97 | 141,417 |
| 2020-12-16 | $8.03 | $8.09 | $8.03 | $8.09 | $7.00 | 193,348 |
| 2020-12-15 | $8.04 | $8.09 | $8.04 | $8.05 | $6.97 | 140,819 |
| 2020-12-14 | $8.10 | $8.11 | $8.04 | $8.05 | $6.97 | 119,940 |
| 2020-12-11 | $8.06 | $8.13 | $8.01 | $8.08 | $6.99 | 141,854 |
| 2020-12-10 | $8.08 | $8.15 | $8.08 | $8.13 | $6.99 | 107,492 |
| 2020-12-09 | $8.14 | $8.17 | $8.09 | $8.14 | $6.99 | 188,091 |
| 2020-12-08 | $8.04 | $8.14 | $8.04 | $8.13 | $6.99 | 217,110 |
| 2020-12-07 | $8.02 | $8.07 | $8.02 | $8.05 | $6.92 | 154,316 |
| 2020-12-04 | $8.06 | $8.08 | $8.03 | $8.05 | $6.92 | 159,036 |
| 2020-12-03 | $8.05 | $8.09 | $8.04 | $8.07 | $6.93 | 179,919 |
| 2020-12-02 | $7.96 | $8.05 | $7.92 | $8.05 | $6.92 | 272,649 |
| 2020-12-01 | $7.95 | $7.98 | $7.93 | $7.95 | $6.83 | 167,863 |
| 2020-11-30 | $7.84 | $7.91 | $7.82 | $7.89 | $6.78 | 195,375 |
| 2020-11-27 | $7.86 | $7.89 | $7.84 | $7.84 | $6.74 | 143,239 |
| 2020-11-25 | $7.81 | $7.87 | $7.80 | $7.83 | $6.73 | 145,885 |
| 2020-11-24 | $7.82 | $7.87 | $7.80 | $7.81 | $6.71 | 198,039 |
| 2020-11-23 | $7.73 | $7.77 | $7.70 | $7.75 | $6.66 | 179,051 |
| 2020-11-20 | $7.71 | $7.72 | $7.68 | $7.69 | $6.61 | 124,122 |
| 2020-11-19 | $7.71 | $7.73 | $7.68 | $7.73 | $6.64 | 134,133 |
| 2020-11-18 | $7.70 | $7.73 | $7.66 | $7.68 | $6.60 | 157,884 |
| 2020-11-17 | $7.61 | $7.68 | $7.59 | $7.68 | $6.60 | 228,823 |
| 2020-11-16 | $7.61 | $7.64 | $7.57 | $7.61 | $6.54 | 191,167 |
| 2020-11-13 | $7.58 | $7.60 | $7.57 | $7.59 | $6.52 | 93,888 |
| 2020-11-12 | $7.62 | $7.62 | $7.57 | $7.58 | $6.51 | 87,265 |
| 2020-11-11 | $7.67 | $7.70 | $7.64 | $7.68 | $6.55 | 186,660 |
| 2020-11-10 | $7.62 | $7.68 | $7.59 | $7.66 | $6.53 | 92,400 |
| 2020-11-09 | $7.60 | $7.65 | $7.57 | $7.61 | $6.49 | 279,031 |
| 2020-11-06 | $7.49 | $7.53 | $7.48 | $7.51 | $6.41 | 114,850 |
| 2020-11-05 | $7.39 | $7.51 | $7.39 | $7.48 | $6.38 | 151,807 |
| 2020-11-04 | $7.31 | $7.41 | $7.31 | $7.38 | $6.30 | 171,799 |
| 2020-11-03 | $7.27 | $7.35 | $7.27 | $7.32 | $6.24 | 174,016 |
| 2020-11-02 | $7.25 | $7.30 | $7.23 | $7.27 | $6.20 | 140,742 |
| 2020-10-30 | $7.15 | $7.24 | $7.15 | $7.19 | $6.13 | 229,416 |
| 2020-10-29 | $7.15 | $7.21 | $7.13 | $7.21 | $6.15 | 137,401 |
| 2020-10-28 | $7.21 | $7.26 | $7.08 | $7.14 | $6.09 | 319,306 |
| 2020-10-27 | $7.25 | $7.30 | $7.25 | $7.26 | $6.19 | 79,429 |
| 2020-10-26 | $7.29 | $7.32 | $7.25 | $7.26 | $6.19 | 171,079 |
| 2020-10-23 | $7.35 | $7.36 | $7.32 | $7.34 | $6.26 | 156,219 |
| 2020-10-22 | $7.30 | $7.34 | $7.27 | $7.33 | $6.25 | 600,734 |
| 2020-10-21 | $7.34 | $7.34 | $7.30 | $7.30 | $6.23 | 111,497 |
| 2020-10-20 | $7.28 | $7.33 | $7.28 | $7.33 | $6.25 | 83,871 |
| 2020-10-19 | $7.30 | $7.33 | $7.24 | $7.26 | $6.19 | 212,404 |
| 2020-10-16 | $7.36 | $7.38 | $7.31 | $7.31 | $6.24 | 208,261 |
| 2020-10-15 | $7.37 | $7.39 | $7.35 | $7.36 | $6.28 | 192,495 |
| 2020-10-14 | $7.44 | $7.47 | $7.42 | $7.44 | $6.35 | 90,882 |
| 2020-10-13 | $7.46 | $7.47 | $7.39 | $7.44 | $6.35 | 160,997 |
| 2020-10-12 | $7.55 | $7.56 | $7.53 | $7.56 | $6.40 | 90,897 |
| 2020-10-09 | $7.49 | $7.54 | $7.49 | $7.54 | $6.38 | 185,260 |
| 2020-10-08 | $7.48 | $7.51 | $7.48 | $7.50 | $6.35 | 101,433 |
| 2020-10-07 | $7.49 | $7.50 | $7.47 | $7.48 | $6.33 | 79,010 |
| 2020-10-06 | $7.46 | $7.50 | $7.45 | $7.46 | $6.32 | 147,768 |
| 2020-10-05 | $7.44 | $7.49 | $7.43 | $7.48 | $6.33 | 192,513 |
| 2020-10-02 | $7.37 | $7.44 | $7.36 | $7.44 | $6.30 | 81,528 |
| 2020-10-01 | $7.39 | $7.42 | $7.35 | $7.40 | $6.26 | 378,111 |
| 2020-09-30 | $7.37 | $7.39 | $7.30 | $7.30 | $6.18 | 278,625 |
| 2020-09-29 | $7.38 | $7.38 | $7.31 | $7.35 | $6.22 | 186,758 |
| 2020-09-28 | $7.31 | $7.36 | $7.30 | $7.36 | $6.23 | 179,495 |
| 2020-09-25 | $7.26 | $7.28 | $7.22 | $7.26 | $6.15 | 183,394 |
| 2020-09-24 | $7.37 | $7.37 | $7.27 | $7.29 | $6.17 | 353,046 |
| 2020-09-23 | $7.47 | $7.49 | $7.35 | $7.37 | $6.24 | 155,088 |
| 2020-09-22 | $7.49 | $7.51 | $7.46 | $7.46 | $6.32 | 160,843 |
| 2020-09-21 | $7.55 | $7.55 | $7.46 | $7.51 | $6.35 | 126,371 |
| 2020-09-18 | $7.53 | $7.57 | $7.52 | $7.55 | $6.39 | 232,611 |
| 2020-09-17 | $7.52 | $7.56 | $7.51 | $7.53 | $6.37 | 125,192 |
| 2020-09-16 | $7.53 | $7.56 | $7.53 | $7.56 | $6.40 | 66,991 |
| 2020-09-15 | $7.52 | $7.56 | $7.48 | $7.52 | $6.37 | 125,084 |
| 2020-09-14 | $7.47 | $7.51 | $7.46 | $7.50 | $6.35 | 115,895 |
| 2020-09-11 | $7.49 | $7.53 | $7.46 | $7.48 | $6.33 | 135,959 |
| 2020-09-10 | $7.50 | $7.60 | $7.50 | $7.54 | $6.34 | 377,824 |
| 2020-09-09 | $7.44 | $7.50 | $7.42 | $7.50 | $6.30 | 80,076 |
| 2020-09-08 | $7.45 | $7.47 | $7.39 | $7.42 | $6.23 | 95,516 |
| 2020-09-04 | $7.52 | $7.54 | $7.42 | $7.47 | $6.28 | 133,053 |
| 2020-09-03 | $7.57 | $7.59 | $7.48 | $7.51 | $6.31 | 150,824 |
| 2020-09-02 | $7.58 | $7.61 | $7.56 | $7.57 | $6.36 | 184,651 |
| 2020-09-01 | $7.52 | $7.56 | $7.51 | $7.56 | $6.35 | 190,629 |
| 2020-08-31 | $7.54 | $7.54 | $7.48 | $7.51 | $6.31 | 129,697 |
| 2020-08-28 | $7.57 | $7.57 | $7.49 | $7.53 | $6.33 | 201,744 |
| 2020-08-27 | $7.58 | $7.59 | $7.54 | $7.55 | $6.34 | 112,437 |
| 2020-08-26 | $7.54 | $7.58 | $7.54 | $7.58 | $6.37 | 123,892 |
| 2020-08-25 | $7.53 | $7.56 | $7.52 | $7.56 | $6.35 | 102,379 |
| 2020-08-24 | $7.57 | $7.58 | $7.50 | $7.54 | $6.34 | 213,057 |
| 2020-08-21 | $7.55 | $7.57 | $7.54 | $7.55 | $6.34 | 112,676 |
| 2020-08-20 | $7.54 | $7.56 | $7.54 | $7.56 | $6.35 | 203,152 |
| 2020-08-19 | $7.55 | $7.56 | $7.52 | $7.55 | $6.34 | 135,494 |
| 2020-08-18 | $7.57 | $7.57 | $7.48 | $7.55 | $6.34 | 157,711 |
| 2020-08-17 | $7.56 | $7.56 | $7.48 | $7.55 | $6.34 | 371,393 |
| 2020-08-14 | $7.53 | $7.53 | $7.46 | $7.49 | $6.29 | 115,299 |
| 2020-08-13 | $7.54 | $7.54 | $7.50 | $7.54 | $6.34 | 179,307 |
| 2020-08-12 | $7.55 | $7.58 | $7.53 | $7.56 | $6.30 | 753,862 |
| 2020-08-11 | $7.54 | $7.58 | $7.53 | $7.55 | $6.30 | 274,285 |
| 2020-08-10 | $7.51 | $7.56 | $7.51 | $7.53 | $6.28 | 239,853 |
| 2020-08-07 | $7.48 | $7.51 | $7.44 | $7.48 | $6.24 | 216,755 |
| 2020-08-06 | $7.50 | $7.51 | $7.48 | $7.48 | $6.24 | 159,661 |
| 2020-08-05 | $7.45 | $7.52 | $7.44 | $7.51 | $6.26 | 90,178 |
| 2020-08-04 | $7.40 | $7.47 | $7.40 | $7.41 | $6.18 | 224,192 |
| 2020-08-03 | $7.39 | $7.42 | $7.36 | $7.39 | $6.16 | 155,903 |
| 2020-07-31 | $7.36 | $7.37 | $7.33 | $7.36 | $6.14 | 143,549 |
| 2020-07-30 | $7.37 | $7.38 | $7.33 | $7.35 | $6.13 | 102,480 |
| 2020-07-29 | $7.26 | $7.40 | $7.25 | $7.39 | $6.16 | 174,476 |
| 2020-07-28 | $7.28 | $7.28 | $7.22 | $7.27 | $6.06 | 73,230 |
| 2020-07-27 | $7.26 | $7.31 | $7.23 | $7.26 | $6.05 | 241,624 |
| 2020-07-24 | $7.22 | $7.28 | $7.21 | $7.26 | $6.05 | 120,964 |
| 2020-07-23 | $7.26 | $7.26 | $7.19 | $7.22 | $6.02 | 112,100 |
| 2020-07-22 | $7.20 | $7.26 | $7.20 | $7.26 | $6.05 | 107,377 |
| 2020-07-21 | $7.22 | $7.23 | $7.19 | $7.23 | $6.03 | 81,774 |
| 2020-07-20 | $7.20 | $7.21 | $7.15 | $7.20 | $6.00 | 129,932 |
| 2020-07-17 | $7.15 | $7.21 | $7.14 | $7.18 | $5.99 | 78,101 |
| 2020-07-16 | $7.14 | $7.16 | $7.13 | $7.15 | $5.96 | 124,149 |
| 2020-07-15 | $7.11 | $7.15 | $7.11 | $7.14 | $5.95 | 148,482 |
| 2020-07-14 | $6.98 | $7.13 | $6.98 | $7.13 | $5.95 | 255,267 |
| 2020-07-13 | $7.05 | $7.08 | $7.02 | $7.06 | $5.89 | 178,779 |
| 2020-07-10 | $7.08 | $7.10 | $7.06 | $7.10 | $5.87 | 191,780 |
| 2020-07-09 | $7.14 | $7.15 | $7.00 | $7.06 | $5.84 | 321,988 |
| 2020-07-08 | $7.14 | $7.20 | $7.13 | $7.15 | $5.91 | 201,811 |
| 2020-07-07 | $7.17 | $7.20 | $7.13 | $7.15 | $5.91 | 115,828 |
| 2020-07-06 | $7.20 | $7.22 | $7.19 | $7.20 | $5.96 | 148,062 |
| 2020-07-02 | $7.08 | $7.18 | $7.08 | $7.16 | $5.92 | 302,702 |
| 2020-07-01 | $7.07 | $7.16 | $7.06 | $7.11 | $5.88 | 313,561 |
| 2020-06-30 | $7.00 | $7.06 | $6.97 | $7.02 | $5.81 | 194,018 |
| 2020-06-29 | $7.08 | $7.08 | $6.97 | $7.00 | $5.79 | 236,166 |
| 2020-06-26 | $7.08 | $7.11 | $7.03 | $7.04 | $5.82 | 155,663 |
| 2020-06-25 | $7.07 | $7.12 | $7.04 | $7.10 | $5.87 | 244,301 |
| 2020-06-24 | $7.15 | $7.17 | $7.08 | $7.12 | $5.89 | 252,650 |
| 2020-06-23 | $7.14 | $7.21 | $7.14 | $7.18 | $5.94 | 137,273 |
| 2020-06-22 | $7.14 | $7.17 | $7.12 | $7.13 | $5.90 | 187,357 |
| 2020-06-19 | $7.25 | $7.25 | $7.15 | $7.15 | $5.91 | 71,093 |
| 2020-06-18 | $7.17 | $7.26 | $7.16 | $7.20 | $5.96 | 323,865 |
| 2020-06-17 | $7.24 | $7.24 | $7.16 | $7.18 | $5.94 | 193,057 |
| 2020-06-16 | $7.30 | $7.30 | $7.18 | $7.18 | $5.94 | 232,943 |
| 2020-06-15 | $7.07 | $7.22 | $7.05 | $7.17 | $5.93 | 130,704 |
| 2020-06-12 | $7.25 | $7.25 | $7.12 | $7.18 | $5.94 | 166,172 |
| 2020-06-11 | $7.16 | $7.28 | $7.03 | $7.15 | $5.87 | 384,346 |
| 2020-06-10 | $7.42 | $7.50 | $7.41 | $7.48 | $6.14 | 293,934 |
| 2020-06-09 | $7.47 | $7.48 | $7.42 | $7.45 | $6.11 | 176,402 |
| 2020-06-08 | $7.45 | $7.52 | $7.44 | $7.48 | $6.14 | 183,528 |
| 2020-06-05 | $7.37 | $7.47 | $7.37 | $7.40 | $6.07 | 406,800 |
| 2020-06-04 | $7.41 | $7.41 | $7.31 | $7.35 | $6.03 | 408,785 |
| 2020-06-03 | $7.42 | $7.47 | $7.40 | $7.41 | $6.08 | 269,020 |
| 2020-06-02 | $7.26 | $7.39 | $7.25 | $7.38 | $6.06 | 276,947 |
| 2020-06-01 | $7.18 | $7.27 | $7.15 | $7.27 | $5.97 | 266,970 |
| 2020-05-29 | $7.16 | $7.16 | $7.07 | $7.13 | $5.85 | 204,684 |
| 2020-05-28 | $7.18 | $7.20 | $7.11 | $7.14 | $5.86 | 363,840 |
| 2020-05-27 | $7.10 | $7.14 | $7.00 | $7.14 | $5.86 | 232,049 |
| 2020-05-26 | $7.01 | $7.08 | $7.00 | $7.05 | $5.78 | 140,440 |
| 2020-05-22 | $6.86 | $6.97 | $6.84 | $6.94 | $5.69 | 308,304 |
| 2020-05-21 | $6.87 | $6.89 | $6.82 | $6.85 | $5.62 | 110,272 |
| 2020-05-20 | $6.78 | $6.84 | $6.77 | $6.84 | $5.61 | 195,971 |
| 2020-05-19 | $6.70 | $6.75 | $6.63 | $6.75 | $5.54 | 173,467 |
| 2020-05-18 | $6.58 | $6.71 | $6.58 | $6.71 | $5.51 | 137,148 |
| 2020-05-15 | $6.53 | $6.60 | $6.53 | $6.55 | $5.37 | 85,540 |
| 2020-05-14 | $6.53 | $6.60 | $6.52 | $6.58 | $5.40 | 220,842 |
| 2020-05-13 | $6.70 | $6.73 | $6.63 | $6.67 | $5.47 | 743,869 |
| 2020-05-12 | $6.75 | $6.78 | $6.72 | $6.74 | $5.53 | 197,597 |
| 2020-05-11 | $6.69 | $6.78 | $6.69 | $6.74 | $5.53 | 342,622 |
| 2020-05-08 | $6.79 | $6.85 | $6.76 | $6.84 | $5.56 | 1,075,355 |
| 2020-05-07 | $6.73 | $6.79 | $6.72 | $6.75 | $5.49 | 282,956 |
| 2020-05-06 | $6.76 | $6.79 | $6.70 | $6.72 | $5.47 | 186,674 |
| 2020-05-05 | $6.74 | $6.79 | $6.70 | $6.73 | $5.47 | 170,352 |
| 2020-05-04 | $6.68 | $6.73 | $6.65 | $6.70 | $5.45 | 176,702 |
| 2020-05-01 | $6.78 | $6.80 | $6.67 | $6.70 | $5.45 | 339,154 |
| 2020-04-30 | $6.82 | $6.82 | $6.74 | $6.81 | $5.54 | 98,487 |
| 2020-04-29 | $6.66 | $6.79 | $6.66 | $6.78 | $5.51 | 141,608 |
| 2020-04-28 | $6.67 | $6.69 | $6.60 | $6.63 | $5.39 | 186,322 |
| 2020-04-27 | $6.66 | $6.70 | $6.63 | $6.64 | $5.40 | 197,255 |
| 2020-04-24 | $6.70 | $6.70 | $6.62 | $6.67 | $5.43 | 254,795 |
| 2020-04-23 | $6.62 | $6.72 | $6.62 | $6.66 | $5.42 | 206,645 |
| 2020-04-22 | $6.64 | $6.70 | $6.62 | $6.64 | $5.40 | 150,291 |
| 2020-04-21 | $6.55 | $6.56 | $6.48 | $6.54 | $5.32 | 125,202 |
| 2020-04-20 | $6.73 | $6.75 | $6.58 | $6.63 | $5.39 | 218,893 |
| 2020-04-17 | $6.81 | $6.81 | $6.67 | $6.76 | $5.50 | 392,503 |
| 2020-04-16 | $6.65 | $6.74 | $6.56 | $6.61 | $5.38 | 366,459 |
| 2020-04-15 | $6.75 | $6.75 | $6.61 | $6.66 | $5.42 | 337,849 |
| 2020-04-14 | $6.76 | $6.88 | $6.70 | $6.79 | $5.52 | 215,563 |
| 2020-04-13 | $6.75 | $6.75 | $6.50 | $6.66 | $5.42 | 873,374 |
| 2020-04-09 | $6.63 | $7.14 | $6.63 | $6.75 | $5.44 | 456,089 |
| 2020-04-08 | $6.25 | $6.52 | $6.25 | $6.47 | $5.22 | 244,117 |
| 2020-04-07 | $6.29 | $6.33 | $6.20 | $6.23 | $5.02 | 362,552 |
| 2020-04-06 | $5.96 | $6.17 | $5.96 | $6.09 | $4.91 | 422,758 |
| 2020-04-03 | $6.10 | $6.12 | $5.84 | $5.88 | $4.74 | 268,701 |
| 2020-04-02 | $6.09 | $6.26 | $6.05 | $6.12 | $4.93 | 416,366 |
| 2020-04-01 | $6.30 | $6.36 | $6.04 | $6.08 | $4.90 | 396,251 |
| 2020-03-31 | $6.17 | $6.44 | $6.17 | $6.38 | $5.14 | 372,473 |
| 2020-03-30 | $6.16 | $6.29 | $6.08 | $6.26 | $5.05 | 410,115 |
| 2020-03-27 | $6.05 | $6.18 | $5.87 | $6.16 | $4.97 | 570,012 |
| 2020-03-26 | $5.86 | $6.25 | $5.86 | $6.19 | $4.99 | 606,456 |
| 2020-03-25 | $5.54 | $6.13 | $5.54 | $5.90 | $4.76 | 534,680 |
| 2020-03-24 | $5.21 | $5.57 | $5.20 | $5.42 | $4.37 | 1,176,871 |
| 2020-03-23 | $5.30 | $5.47 | $4.98 | $4.98 | $4.01 | 1,384,553 |
| 2020-03-20 | $5.47 | $5.93 | $5.35 | $5.45 | $4.39 | 1,421,039 |
| 2020-03-19 | $5.00 | $5.47 | $4.76 | $5.31 | $4.28 | 943,657 |
| 2020-03-18 | $5.50 | $5.83 | $5.01 | $5.03 | $4.06 | 1,907,805 |
| 2020-03-17 | $6.14 | $6.30 | $6.04 | $6.26 | $5.05 | 620,681 |
| 2020-03-16 | $5.83 | $6.30 | $5.48 | $6.12 | $4.93 | 706,143 |
| 2020-03-13 | $6.51 | $6.80 | $6.51 | $6.77 | $5.46 | 426,156 |
| 2020-03-12 | $6.60 | $6.63 | $6.25 | $6.33 | $5.10 | 1,453,128 |
| 2020-03-11 | $7.20 | $7.23 | $7.05 | $7.10 | $5.67 | 277,397 |
| 2020-03-10 | $7.36 | $7.50 | $7.22 | $7.38 | $5.89 | 447,755 |
| 2020-03-09 | $7.61 | $7.61 | $7.07 | $7.24 | $5.78 | 1,091,372 |
| 2020-03-06 | $7.87 | $7.99 | $7.83 | $7.95 | $6.35 | 361,180 |
| 2020-03-05 | $8.26 | $8.26 | $7.96 | $8.03 | $6.41 | 539,080 |
| 2020-03-04 | $8.17 | $8.31 | $8.09 | $8.31 | $6.64 | 232,036 |
| 2020-03-03 | $8.04 | $8.17 | $8.00 | $8.05 | $6.43 | 566,869 |
| 2020-03-02 | $7.83 | $8.09 | $7.82 | $8.00 | $6.39 | 630,475 |
| 2020-02-28 | $7.78 | $7.85 | $7.64 | $7.77 | $6.21 | 916,267 |
| 2020-02-27 | $8.13 | $8.13 | $7.82 | $7.94 | $6.34 | 810,007 |
| 2020-02-26 | $8.13 | $8.24 | $8.10 | $8.15 | $6.51 | 456,750 |
| 2020-02-25 | $8.30 | $8.37 | $8.05 | $8.10 | $6.47 | 862,838 |
| 2020-02-24 | $8.42 | $8.45 | $8.26 | $8.29 | $6.62 | 530,163 |
| 2020-02-21 | $8.59 | $8.61 | $8.55 | $8.55 | $6.83 | 168,087 |
| 2020-02-20 | $8.58 | $8.59 | $8.55 | $8.59 | $6.86 | 169,275 |
| 2020-02-19 | $8.53 | $8.55 | $8.52 | $8.55 | $6.83 | 90,354 |
| 2020-02-18 | $8.50 | $8.52 | $8.47 | $8.50 | $6.79 | 218,325 |
| 2020-02-14 | $8.50 | $8.52 | $8.48 | $8.50 | $6.79 | 158,823 |
| 2020-02-13 | $8.56 | $8.58 | $8.45 | $8.49 | $6.78 | 382,662 |
| 2020-02-12 | $8.69 | $8.69 | $8.62 | $8.63 | $6.84 | 292,205 |
| 2020-02-11 | $8.62 | $8.66 | $8.62 | $8.65 | $6.86 | 163,959 |
| 2020-02-10 | $8.62 | $8.63 | $8.58 | $8.61 | $6.83 | 159,065 |
| 2020-02-07 | $8.48 | $8.62 | $8.48 | $8.60 | $6.82 | 201,622 |
| 2020-02-06 | $8.56 | $8.58 | $8.52 | $8.52 | $6.76 | 153,065 |
| 2020-02-05 | $8.52 | $8.56 | $8.51 | $8.55 | $6.78 | 208,236 |
| 2020-02-04 | $8.44 | $8.51 | $8.42 | $8.50 | $6.74 | 253,102 |
| 2020-02-03 | $8.38 | $8.41 | $8.36 | $8.41 | $6.67 | 189,310 |
| 2020-01-31 | $8.42 | $8.44 | $8.34 | $8.34 | $6.61 | 356,533 |
| 2020-01-30 | $8.42 | $8.46 | $8.42 | $8.44 | $6.69 | 181,494 |
| 2020-01-29 | $8.37 | $8.44 | $8.37 | $8.43 | $6.69 | 174,023 |
| 2020-01-28 | $8.39 | $8.40 | $8.36 | $8.40 | $6.66 | 266,986 |
| 2020-01-27 | $8.42 | $8.44 | $8.39 | $8.41 | $6.67 | 205,874 |
| 2020-01-24 | $8.54 | $8.55 | $8.47 | $8.48 | $6.73 | 234,003 |
| 2020-01-23 | $8.53 | $8.54 | $8.49 | $8.54 | $6.77 | 163,739 |
| 2020-01-22 | $8.50 | $8.54 | $8.49 | $8.51 | $6.75 | 118,110 |
| 2020-01-21 | $8.50 | $8.52 | $8.49 | $8.50 | $6.74 | 186,691 |
| 2020-01-17 | $8.52 | $8.53 | $8.50 | $8.52 | $6.76 | 190,024 |
| 2020-01-16 | $8.50 | $8.52 | $8.47 | $8.52 | $6.76 | 98,945 |
| 2020-01-15 | $8.50 | $8.52 | $8.47 | $8.50 | $6.74 | 169,402 |
| 2020-01-14 | $8.53 | $8.54 | $8.44 | $8.50 | $6.74 | 311,965 |
| 2020-01-13 | $8.58 | $8.59 | $8.52 | $8.53 | $6.77 | 293,444 |
| 2020-01-10 | $8.56 | $8.62 | $8.56 | $8.62 | $6.79 | 213,201 |
| 2020-01-09 | $8.55 | $8.57 | $8.53 | $8.53 | $6.72 | 122,462 |
| 2020-01-08 | $8.51 | $8.56 | $8.51 | $8.55 | $6.73 | 150,485 |
| 2020-01-07 | $8.48 | $8.54 | $8.48 | $8.51 | $6.70 | 135,068 |
| 2020-01-06 | $8.52 | $8.53 | $8.46 | $8.46 | $6.66 | 519,802 |
| 2020-01-03 | $8.43 | $8.53 | $8.41 | $8.53 | $6.72 | 647,334 |
| 2020-01-02 | $8.43 | $8.44 | $8.40 | $8.44 | $6.65 | 500,709 |
| 2019-12-31 | $8.35 | $8.42 | $8.32 | $8.42 | $6.63 | 398,013 |
| 2019-12-30 | $8.38 | $8.40 | $8.32 | $8.36 | $6.58 | 284,999 |
| 2019-12-27 | $8.40 | $8.40 | $8.34 | $8.36 | $6.58 | 270,070 |
| 2019-12-26 | $8.39 | $8.42 | $8.39 | $8.42 | $6.63 | 203,278 |
| 2019-12-24 | $8.41 | $8.41 | $8.38 | $8.40 | $6.62 | 139,618 |
| 2019-12-23 | $8.40 | $8.41 | $8.38 | $8.39 | $6.61 | 265,300 |
| 2019-12-20 | $8.40 | $8.43 | $8.39 | $8.39 | $6.61 | 183,191 |
| 2019-12-19 | $8.40 | $8.44 | $8.39 | $8.43 | $6.64 | 150,710 |
| 2019-12-18 | $8.41 | $8.42 | $8.38 | $8.41 | $6.62 | 131,526 |
| 2019-12-17 | $8.40 | $8.43 | $8.39 | $8.40 | $6.62 | 216,898 |
| 2019-12-16 | $8.36 | $8.42 | $8.35 | $8.40 | $6.62 | 233,401 |
| 2019-12-13 | $8.37 | $8.39 | $8.35 | $8.38 | $6.60 | 99,381 |
| 2019-12-12 | $8.38 | $8.42 | $8.33 | $8.37 | $6.59 | 124,104 |
| 2019-12-11 | $8.42 | $8.43 | $8.40 | $8.42 | $6.59 | 358,200 |
| 2019-12-10 | $8.46 | $8.46 | $8.42 | $8.43 | $6.59 | 171,507 |
| 2019-12-09 | $8.41 | $8.48 | $8.40 | $8.46 | $6.62 | 234,904 |
| 2019-12-06 | $8.45 | $8.47 | $8.41 | $8.42 | $6.59 | 156,365 |
| 2019-12-05 | $8.47 | $8.47 | $8.44 | $8.47 | $6.62 | 176,916 |
| 2019-12-04 | $8.45 | $8.47 | $8.40 | $8.47 | $6.62 | 181,798 |
| 2019-12-03 | $8.34 | $8.47 | $8.33 | $8.45 | $6.61 | 319,274 |
| 2019-12-02 | $8.38 | $8.38 | $8.32 | $8.33 | $6.52 | 137,035 |
| 2019-11-29 | $8.32 | $8.39 | $8.32 | $8.37 | $6.55 | 116,453 |
| 2019-11-27 | $8.28 | $8.34 | $8.28 | $8.32 | $6.51 | 131,593 |
| 2019-11-26 | $8.25 | $8.30 | $8.25 | $8.30 | $6.49 | 104,039 |
| 2019-11-25 | $8.26 | $8.28 | $8.26 | $8.26 | $6.46 | 132,792 |
| 2019-11-22 | $8.27 | $8.28 | $8.24 | $8.27 | $6.47 | 146,901 |
| 2019-11-21 | $8.26 | $8.29 | $8.25 | $8.25 | $6.45 | 150,582 |
| 2019-11-20 | $8.24 | $8.27 | $8.24 | $8.27 | $6.47 | 133,951 |
| 2019-11-19 | $8.25 | $8.27 | $8.23 | $8.25 | $6.45 | 130,071 |
| 2019-11-18 | $8.26 | $8.27 | $8.20 | $8.22 | $6.43 | 130,755 |
| 2019-11-15 | $8.27 | $8.28 | $8.24 | $8.27 | $6.47 | 172,668 |
| 2019-11-14 | $8.26 | $8.27 | $8.25 | $8.27 | $6.47 | 222,081 |
| 2019-11-13 | $8.20 | $8.26 | $8.19 | $8.26 | $6.46 | 282,837 |
| 2019-11-12 | $8.24 | $8.25 | $8.19 | $8.21 | $6.42 | 141,180 |
| 2019-11-11 | $8.30 | $8.30 | $8.27 | $8.29 | $6.44 | 146,100 |
| 2019-11-08 | $8.25 | $8.30 | $8.24 | $8.30 | $6.45 | 224,427 |
| 2019-11-07 | $8.23 | $8.25 | $8.21 | $8.25 | $6.41 | 210,971 |
| 2019-11-06 | $8.17 | $8.23 | $8.16 | $8.23 | $6.39 | 158,629 |
| 2019-11-05 | $8.25 | $8.25 | $8.15 | $8.16 | $6.34 | 414,607 |
| 2019-11-04 | $8.24 | $8.24 | $8.23 | $8.23 | $6.39 | 191,415 |
| 2019-11-01 | $8.25 | $8.25 | $8.21 | $8.22 | $6.38 | 187,171 |
| 2019-10-31 | $8.22 | $8.24 | $8.17 | $8.19 | $6.36 | 278,559 |
| 2019-10-30 | $8.22 | $8.24 | $8.20 | $8.21 | $6.38 | 169,806 |
| 2019-10-29 | $8.21 | $8.22 | $8.19 | $8.20 | $6.37 | 205,078 |
| 2019-10-28 | $8.18 | $8.22 | $8.17 | $8.21 | $6.38 | 214,229 |
| 2019-10-25 | $8.18 | $8.19 | $8.16 | $8.18 | $6.35 | 176,606 |
| 2019-10-24 | $8.17 | $8.18 | $8.16 | $8.17 | $6.34 | 178,532 |
| 2019-10-23 | $8.18 | $8.19 | $8.16 | $8.17 | $6.34 | 196,603 |
| 2019-10-22 | $8.18 | $8.19 | $8.16 | $8.19 | $6.36 | 147,537 |
| 2019-10-21 | $8.15 | $8.16 | $8.14 | $8.16 | $6.34 | 180,841 |
| 2019-10-18 | $8.12 | $8.15 | $8.12 | $8.14 | $6.32 | 219,462 |
| 2019-10-17 | $8.12 | $8.15 | $8.12 | $8.13 | $6.31 | 227,534 |
| 2019-10-16 | $8.10 | $8.15 | $8.10 | $8.13 | $6.31 | 192,097 |
| 2019-10-15 | $8.13 | $8.15 | $8.11 | $8.11 | $6.30 | 197,866 |
| 2019-10-14 | $8.18 | $8.20 | $8.16 | $8.16 | $6.29 | 190,446 |
| 2019-10-11 | $8.16 | $8.18 | $8.15 | $8.17 | $6.30 | 225,215 |
| 2019-10-10 | $8.16 | $8.20 | $8.14 | $8.16 | $6.29 | 186,342 |
| 2019-10-09 | $8.19 | $8.20 | $8.16 | $8.17 | $6.30 | 155,104 |
| 2019-10-08 | $8.19 | $8.19 | $8.15 | $8.15 | $6.28 | 107,396 |
| 2019-10-07 | $8.19 | $8.20 | $8.16 | $8.18 | $6.31 | 125,431 |
| 2019-10-04 | $8.21 | $8.23 | $8.17 | $8.19 | $6.31 | 154,209 |
| 2019-10-03 | $8.17 | $8.22 | $8.16 | $8.19 | $6.31 | 155,022 |
| 2019-10-02 | $8.23 | $8.24 | $8.13 | $8.17 | $6.30 | 201,552 |
| 2019-10-01 | $8.27 | $8.28 | $8.23 | $8.23 | $6.34 | 173,815 |
| 2019-09-30 | $8.25 | $8.27 | $8.24 | $8.24 | $6.35 | 190,208 |
| 2019-09-27 | $8.25 | $8.28 | $8.21 | $8.23 | $6.34 | 93,378 |
| 2019-09-26 | $8.25 | $8.27 | $8.21 | $8.26 | $6.37 | 130,783 |
| 2019-09-25 | $8.25 | $8.26 | $8.23 | $8.24 | $6.35 | 79,981 |
| 2019-09-24 | $8.24 | $8.28 | $8.23 | $8.25 | $6.36 | 130,205 |
| 2019-09-23 | $8.25 | $8.28 | $8.20 | $8.23 | $6.34 | 250,723 |
| 2019-09-20 | $8.26 | $8.29 | $8.24 | $8.25 | $6.36 | 116,802 |
| 2019-09-19 | $8.22 | $8.28 | $8.21 | $8.24 | $6.35 | 156,612 |
| 2019-09-18 | $8.18 | $8.23 | $8.18 | $8.22 | $6.34 | 131,456 |
| 2019-09-17 | $8.19 | $8.22 | $8.16 | $8.21 | $6.33 | 150,000 |
| 2019-09-16 | $8.21 | $8.22 | $8.18 | $8.18 | $6.31 | 124,481 |
| 2019-09-13 | $8.20 | $8.23 | $8.19 | $8.20 | $6.32 | 193,363 |
| 2019-09-12 | $8.18 | $8.21 | $8.18 | $8.20 | $6.32 | 162,720 |
| 2019-09-11 | $8.20 | $8.24 | $8.19 | $8.23 | $6.30 | 194,928 |
| 2019-09-10 | $8.20 | $8.23 | $8.20 | $8.20 | $6.28 | 168,425 |
| 2019-09-09 | $8.19 | $8.23 | $8.18 | $8.20 | $6.28 | 140,351 |
| 2019-09-06 | $8.17 | $8.19 | $8.14 | $8.17 | $6.25 | 126,433 |
| 2019-09-05 | $8.16 | $8.30 | $8.15 | $8.17 | $6.25 | 177,402 |
| 2019-09-04 | $8.15 | $8.18 | $8.14 | $8.16 | $6.25 | 188,807 |
| 2019-09-03 | $8.11 | $8.15 | $8.09 | $8.12 | $6.22 | 167,012 |
| 2019-08-30 | $8.13 | $8.18 | $8.07 | $8.07 | $6.18 | 277,291 |
| 2019-08-29 | $8.16 | $8.21 | $8.10 | $8.12 | $6.22 | 206,713 |
| 2019-08-28 | $8.13 | $8.18 | $8.11 | $8.12 | $6.22 | 84,466 |
| 2019-08-27 | $8.12 | $8.16 | $8.12 | $8.14 | $6.23 | 110,298 |
| 2019-08-26 | $8.17 | $8.18 | $8.10 | $8.12 | $6.22 | 156,232 |
| 2019-08-23 | $8.13 | $8.18 | $8.07 | $8.15 | $6.24 | 149,823 |
| 2019-08-22 | $8.11 | $8.16 | $8.08 | $8.15 | $6.24 | 222,733 |
| 2019-08-21 | $8.09 | $8.16 | $8.09 | $8.13 | $6.22 | 120,813 |
| 2019-08-20 | $8.10 | $8.14 | $8.06 | $8.08 | $6.18 | 100,756 |
| 2019-08-19 | $8.10 | $8.15 | $8.08 | $8.11 | $6.21 | 112,157 |
| 2019-08-16 | $8.05 | $8.11 | $8.04 | $8.08 | $6.18 | 114,396 |
| 2019-08-15 | $8.04 | $8.07 | $8.01 | $8.04 | $6.15 | 180,279 |
| 2019-08-14 | $8.16 | $8.18 | $8.03 | $8.05 | $6.16 | 208,464 |
| 2019-08-13 | $8.16 | $8.22 | $8.16 | $8.18 | $6.26 | 85,748 |
| 2019-08-12 | $8.16 | $8.19 | $8.15 | $8.16 | $6.25 | 141,913 |
| 2019-08-09 | $8.16 | $8.26 | $8.15 | $8.25 | $6.27 | 178,327 |
| 2019-08-08 | $8.15 | $8.20 | $8.13 | $8.18 | $6.22 | 159,106 |
| 2019-08-07 | $8.24 | $8.24 | $8.11 | $8.14 | $6.19 | 316,450 |
| 2019-08-06 | $8.25 | $8.26 | $8.22 | $8.26 | $6.28 | 110,580 |
| 2019-08-05 | $8.27 | $8.27 | $8.19 | $8.21 | $6.24 | 145,937 |
| 2019-08-02 | $8.27 | $8.32 | $8.26 | $8.31 | $6.32 | 331,790 |
| 2019-08-01 | $8.27 | $8.34 | $8.26 | $8.32 | $6.32 | 311,724 |
| 2019-07-31 | $8.25 | $8.31 | $8.25 | $8.27 | $6.28 | 297,275 |
| 2019-07-30 | $8.23 | $8.27 | $8.23 | $8.25 | $6.27 | 119,835 |
| 2019-07-29 | $8.23 | $8.26 | $8.23 | $8.26 | $6.28 | 168,331 |
| 2019-07-26 | $8.27 | $8.27 | $8.22 | $8.23 | $6.25 | 103,683 |
| 2019-07-25 | $8.24 | $8.24 | $8.21 | $8.21 | $6.24 | 89,781 |
| 2019-07-24 | $8.25 | $8.25 | $8.21 | $8.22 | $6.25 | 131,147 |
| 2019-07-23 | $8.23 | $8.23 | $8.20 | $8.22 | $6.25 | 126,653 |
| 2019-07-22 | $8.28 | $8.30 | $8.23 | $8.23 | $6.25 | 92,590 |
| 2019-07-19 | $8.18 | $8.27 | $8.18 | $8.24 | $6.26 | 155,831 |
| 2019-07-18 | $8.23 | $8.26 | $8.18 | $8.18 | $6.22 | 174,490 |
| 2019-07-17 | $8.26 | $8.26 | $8.24 | $8.24 | $6.26 | 116,125 |
| 2019-07-16 | $8.26 | $8.27 | $8.23 | $8.26 | $6.28 | 111,324 |
| 2019-07-15 | $8.27 | $8.28 | $8.25 | $8.28 | $6.29 | 126,702 |
| 2019-07-12 | $8.23 | $8.27 | $8.23 | $8.26 | $6.28 | 87,288 |
| 2019-07-11 | $8.27 | $8.30 | $8.21 | $8.23 | $6.25 | 185,637 |
| 2019-07-10 | $8.27 | $8.31 | $8.27 | $8.27 | $6.24 | 153,585 |
| 2019-07-09 | $8.24 | $8.28 | $8.22 | $8.23 | $6.21 | 127,205 |
| 2019-07-08 | $8.26 | $8.29 | $8.21 | $8.21 | $6.19 | 178,911 |
| 2019-07-05 | $8.24 | $8.27 | $8.24 | $8.25 | $6.22 | 106,636 |
| 2019-07-03 | $8.28 | $8.30 | $8.26 | $8.29 | $6.26 | 73,586 |
| 2019-07-02 | $8.28 | $8.31 | $8.28 | $8.31 | $6.27 | 139,571 |
| 2019-07-01 | $8.25 | $8.31 | $8.21 | $8.26 | $6.23 | 184,264 |
| 2019-06-28 | $8.21 | $8.29 | $8.21 | $8.24 | $6.22 | 280,456 |
| 2019-06-27 | $8.28 | $8.28 | $8.20 | $8.21 | $6.19 | 179,412 |
| 2019-06-26 | $8.17 | $8.27 | $8.11 | $8.25 | $6.22 | 296,397 |
| 2019-06-25 | $8.18 | $8.19 | $8.11 | $8.13 | $6.13 | 280,152 |
| 2019-06-24 | $8.29 | $8.29 | $8.13 | $8.15 | $6.15 | 252,389 |
| 2019-06-21 | $8.11 | $8.15 | $8.11 | $8.13 | $6.13 | 392,700 |
| 2019-06-20 | $8.07 | $8.15 | $8.07 | $8.12 | $6.13 | 380,757 |
| 2019-06-19 | $8.00 | $8.07 | $8.00 | $8.07 | $6.09 | 161,614 |
| 2019-06-18 | $8.00 | $8.06 | $8.00 | $8.02 | $6.05 | 177,090 |
| 2019-06-17 | $7.99 | $8.01 | $7.96 | $7.99 | $6.03 | 252,440 |
| 2019-06-14 | $7.96 | $8.01 | $7.94 | $7.97 | $6.01 | 125,622 |
| 2019-06-13 | $8.00 | $8.02 | $7.96 | $7.97 | $6.01 | 145,603 |
| 2019-06-12 | $8.05 | $8.06 | $8.01 | $8.03 | $6.01 | 127,715 |
| 2019-06-11 | $8.08 | $8.08 | $8.01 | $8.01 | $6.00 | 203,028 |
| 2019-06-10 | $8.03 | $8.08 | $8.02 | $8.03 | $6.01 | 156,517 |
| 2019-06-07 | $8.08 | $8.09 | $7.96 | $8.03 | $6.01 | 338,126 |
| 2019-06-06 | $8.00 | $8.06 | $8.00 | $8.05 | $6.03 | 126,928 |
| 2019-06-05 | $7.94 | $8.04 | $7.93 | $8.00 | $5.99 | 174,139 |
| 2019-06-04 | $7.77 | $7.95 | $7.77 | $7.95 | $5.95 | 429,069 |
| 2019-06-03 | $7.92 | $7.92 | $7.75 | $7.75 | $5.80 | 308,560 |
| 2019-05-31 | $7.97 | $7.98 | $7.80 | $7.82 | $5.86 | 354,054 |
| 2019-05-30 | $7.97 | $8.03 | $7.97 | $8.02 | $6.01 | 202,919 |
| 2019-05-29 | $8.04 | $8.04 | $7.97 | $7.97 | $5.97 | 118,647 |
| 2019-05-28 | $8.05 | $8.10 | $8.00 | $8.02 | $6.01 | 169,768 |
| 2019-05-24 | $8.04 | $8.06 | $8.04 | $8.05 | $6.03 | 113,679 |
| 2019-05-23 | $7.99 | $8.04 | $7.98 | $8.04 | $6.02 | 161,457 |
| 2019-05-22 | $8.00 | $8.06 | $7.98 | $8.02 | $6.01 | 118,767 |
| 2019-05-21 | $7.96 | $8.03 | $7.95 | $8.00 | $5.99 | 167,748 |
| 2019-05-20 | $7.94 | $7.98 | $7.94 | $7.94 | $5.95 | 112,343 |
| 2019-05-17 | $7.99 | $7.99 | $7.93 | $7.94 | $5.95 | 125,276 |
| 2019-05-16 | $8.03 | $8.06 | $7.96 | $8.00 | $5.99 | 166,365 |
| 2019-05-15 | $7.99 | $8.04 | $7.99 | $8.03 | $6.01 | 113,340 |
| 2019-05-14 | $7.96 | $8.06 | $7.96 | $8.03 | $6.01 | 129,338 |
| 2019-05-13 | $8.02 | $8.02 | $7.93 | $7.97 | $5.97 | 182,094 |
| 2019-05-10 | $8.06 | $8.11 | $8.05 | $8.09 | $6.01 | 139,423 |
| 2019-05-09 | $8.06 | $8.07 | $8.03 | $8.06 | $5.99 | 182,480 |
| 2019-05-08 | $8.07 | $8.15 | $8.06 | $8.08 | $6.01 | 154,383 |
| 2019-05-07 | $8.09 | $8.11 | $8.04 | $8.07 | $6.00 | 204,628 |
| 2019-05-06 | $8.14 | $8.15 | $8.04 | $8.11 | $6.03 | 108,793 |
| 2019-05-03 | $8.15 | $8.16 | $8.12 | $8.14 | $6.05 | 100,638 |
| 2019-05-02 | $8.13 | $8.16 | $8.04 | $8.13 | $6.04 | 315,828 |
| 2019-05-01 | $8.14 | $8.14 | $8.10 | $8.12 | $6.04 | 196,147 |
| 2019-04-30 | $8.02 | $8.09 | $8.02 | $8.09 | $6.01 | 231,188 |
| 2019-04-29 | $7.98 | $8.04 | $7.98 | $8.00 | $5.95 | 169,829 |
| 2019-04-26 | $8.00 | $8.01 | $7.97 | $7.99 | $5.94 | 177,874 |
| 2019-04-25 | $7.98 | $8.02 | $7.96 | $8.01 | $5.96 | 309,956 |
| 2019-04-24 | $7.97 | $7.99 | $7.96 | $7.99 | $5.94 | 119,857 |
| 2019-04-23 | $7.92 | $7.98 | $7.90 | $7.97 | $5.93 | 184,986 |
| 2019-04-22 | $7.91 | $7.94 | $7.88 | $7.92 | $5.89 | 147,920 |
| 2019-04-18 | $7.84 | $7.96 | $7.84 | $7.91 | $5.88 | 335,352 |
| 2019-04-17 | $7.91 | $7.92 | $7.88 | $7.88 | $5.86 | 254,151 |
| 2019-04-16 | $7.94 | $7.95 | $7.91 | $7.93 | $5.90 | 215,245 |
| 2019-04-15 | $7.95 | $7.95 | $7.93 | $7.95 | $5.91 | 98,509 |
| 2019-04-12 | $7.94 | $7.97 | $7.94 | $7.96 | $5.92 | 153,556 |
| 2019-04-11 | $7.95 | $7.97 | $7.91 | $7.95 | $5.91 | 174,225 |
| 2019-04-10 | $7.98 | $8.01 | $7.97 | $8.01 | $5.91 | 295,531 |
| 2019-04-09 | $7.98 | $7.98 | $7.96 | $7.97 | $5.88 | 160,781 |
| 2019-04-08 | $7.99 | $7.99 | $7.97 | $7.98 | $5.89 | 246,069 |
| 2019-04-05 | $7.97 | $8.01 | $7.97 | $7.99 | $5.90 | 200,113 |
| 2019-04-04 | $8.00 | $8.00 | $7.97 | $7.99 | $5.90 | 95,994 |
| 2019-04-03 | $7.95 | $8.00 | $7.94 | $7.99 | $5.90 | 263,398 |
| 2019-04-02 | $7.97 | $7.97 | $7.94 | $7.95 | $5.87 | 189,989 |
| 2019-04-01 | $7.90 | $7.97 | $7.89 | $7.94 | $5.86 | 320,382 |
| 2019-03-29 | $7.88 | $7.91 | $7.88 | $7.88 | $5.82 | 195,626 |
| 2019-03-28 | $7.88 | $7.90 | $7.88 | $7.88 | $5.82 | 294,634 |
| 2019-03-27 | $7.88 | $7.90 | $7.86 | $7.86 | $5.80 | 282,044 |
| 2019-03-26 | $7.83 | $7.89 | $7.83 | $7.85 | $5.79 | 175,438 |
| 2019-03-25 | $7.86 | $7.87 | $7.83 | $7.85 | $5.79 | 158,385 |
| 2019-03-22 | $7.85 | $7.89 | $7.85 | $7.87 | $5.81 | 144,686 |
| 2019-03-21 | $7.85 | $7.89 | $7.85 | $7.86 | $5.80 | 635,783 |
| 2019-03-20 | $7.76 | $7.88 | $7.76 | $7.87 | $5.81 | 726,098 |
| 2019-03-19 | $7.80 | $7.80 | $7.75 | $7.75 | $5.72 | 246,671 |
| 2019-03-18 | $7.78 | $7.81 | $7.77 | $7.78 | $5.74 | 261,654 |
| 2019-03-15 | $7.79 | $7.80 | $7.77 | $7.78 | $5.74 | 258,065 |
| 2019-03-14 | $7.83 | $7.83 | $7.77 | $7.79 | $5.75 | 273,394 |
| 2019-03-13 | $7.81 | $7.85 | $7.80 | $7.80 | $5.76 | 230,126 |
| 2019-03-12 | $7.77 | $7.81 | $7.76 | $7.78 | $5.74 | 475,466 |
| 2019-03-11 | $7.76 | $7.79 | $7.74 | $7.77 | $5.73 | 380,241 |
| 2019-03-08 | $7.82 | $7.82 | $7.79 | $7.80 | $5.71 | 321,646 |
| 2019-03-07 | $7.85 | $7.85 | $7.82 | $7.84 | $5.74 | 186,671 |
| 2019-03-06 | $7.90 | $7.90 | $7.84 | $7.85 | $5.75 | 319,533 |
| 2019-03-05 | $7.86 | $7.90 | $7.86 | $7.88 | $5.77 | 305,537 |
| 2019-03-04 | $7.91 | $7.92 | $7.86 | $7.86 | $5.76 | 292,136 |
| 2019-03-01 | $7.94 | $7.94 | $7.88 | $7.91 | $5.79 | 276,682 |
| 2019-02-28 | $7.90 | $7.90 | $7.85 | $7.90 | $5.79 | 223,640 |
| 2019-02-27 | $7.89 | $7.91 | $7.84 | $7.90 | $5.79 | 306,197 |
| 2019-02-26 | $7.88 | $7.90 | $7.88 | $7.89 | $5.78 | 186,859 |
| 2019-02-25 | $7.87 | $7.92 | $7.86 | $7.89 | $5.78 | 234,506 |
| 2019-02-22 | $7.79 | $7.87 | $7.77 | $7.85 | $5.75 | 296,485 |
| 2019-02-21 | $7.80 | $7.80 | $7.75 | $7.77 | $5.69 | 305,725 |
| 2019-02-20 | $7.76 | $7.83 | $7.74 | $7.78 | $5.70 | 252,833 |
| 2019-02-19 | $7.80 | $7.80 | $7.76 | $7.76 | $5.68 | 150,433 |
| 2019-02-15 | $7.74 | $7.82 | $7.74 | $7.79 | $5.71 | 171,924 |
| 2019-02-14 | $7.75 | $7.79 | $7.73 | $7.75 | $5.68 | 186,128 |
| 2019-02-13 | $7.77 | $7.77 | $7.71 | $7.76 | $5.68 | 271,437 |
| 2019-02-12 | $7.73 | $7.80 | $7.73 | $7.78 | $5.65 | 284,048 |
| 2019-02-11 | $7.71 | $7.76 | $7.70 | $7.76 | $5.64 | 244,770 |
| 2019-02-08 | $7.71 | $7.72 | $7.68 | $7.71 | $5.60 | 275,303 |
| 2019-02-07 | $7.73 | $7.73 | $7.70 | $7.71 | $5.60 | 239,972 |
| 2019-02-06 | $7.76 | $7.77 | $7.74 | $7.74 | $5.63 | 213,824 |
| 2019-02-05 | $7.75 | $7.77 | $7.74 | $7.76 | $5.64 | 179,827 |
| 2019-02-04 | $7.75 | $7.76 | $7.72 | $7.75 | $5.63 | 288,899 |
| 2019-02-01 | $7.74 | $7.77 | $7.72 | $7.75 | $5.63 | 351,144 |
| 2019-01-31 | $7.68 | $7.74 | $7.66 | $7.74 | $5.63 | 774,044 |
| 2019-01-30 | $7.59 | $7.69 | $7.58 | $7.68 | $5.58 | 536,777 |
| 2019-01-29 | $7.59 | $7.59 | $7.55 | $7.57 | $5.50 | 275,869 |
| 2019-01-28 | $7.51 | $7.60 | $7.50 | $7.59 | $5.52 | 287,376 |
| 2019-01-25 | $7.48 | $7.54 | $7.48 | $7.51 | $5.46 | 392,313 |
| 2019-01-24 | $7.49 | $7.53 | $7.45 | $7.47 | $5.43 | 947,554 |
| 2019-01-23 | $7.51 | $7.53 | $7.48 | $7.49 | $5.44 | 571,615 |
| 2019-01-22 | $7.54 | $7.54 | $7.51 | $7.51 | $5.46 | 454,341 |
| 2019-01-18 | $7.54 | $7.58 | $7.54 | $7.54 | $5.48 | 204,609 |
| 2019-01-17 | $7.50 | $7.56 | $7.50 | $7.53 | $5.47 | 291,608 |
| 2019-01-16 | $7.56 | $7.56 | $7.53 | $7.54 | $5.48 | 228,584 |
| 2019-01-15 | $7.55 | $7.57 | $7.54 | $7.56 | $5.49 | 171,203 |
| 2019-01-14 | $7.60 | $7.62 | $7.59 | $7.61 | $5.49 | 138,939 |
| 2019-01-11 | $7.62 | $7.65 | $7.61 | $7.63 | $5.50 | 266,881 |
| 2019-01-10 | $7.62 | $7.64 | $7.60 | $7.64 | $5.51 | 245,185 |
| 2019-01-09 | $7.66 | $7.67 | $7.63 | $7.64 | $5.51 | 150,163 |
| 2019-01-08 | $7.70 | $7.75 | $7.63 | $7.66 | $5.52 | 184,698 |
| 2019-01-07 | $7.54 | $7.69 | $7.53 | $7.63 | $5.50 | 198,716 |
| 2019-01-04 | $7.44 | $7.53 | $7.44 | $7.48 | $5.39 | 160,106 |
| 2019-01-03 | $7.37 | $7.42 | $7.37 | $7.40 | $5.34 | 313,282 |
| 2019-01-02 | $7.24 | $7.43 | $7.24 | $7.42 | $5.35 | 343,252 |
| 2018-12-31 | $7.33 | $7.34 | $7.17 | $7.23 | $5.21 | 623,060 |
| 2018-12-28 | $7.04 | $7.34 | $7.03 | $7.34 | $5.29 | 442,256 |
| 2018-12-27 | $7.01 | $7.09 | $6.99 | $7.04 | $5.08 | 331,097 |
| 2018-12-26 | $6.99 | $7.11 | $6.98 | $7.07 | $5.10 | 354,850 |
| 2018-12-24 | $6.95 | $7.01 | $6.95 | $6.99 | $5.04 | 218,321 |
| 2018-12-21 | $7.00 | $7.07 | $6.91 | $6.95 | $5.01 | 574,297 |
| 2018-12-20 | $7.17 | $7.18 | $6.93 | $7.02 | $5.06 | 407,692 |
| 2018-12-19 | $7.23 | $7.25 | $7.19 | $7.19 | $5.18 | 370,284 |
| 2018-12-18 | $7.24 | $7.28 | $7.20 | $7.24 | $5.22 | 389,039 |
| 2018-12-17 | $7.39 | $7.40 | $7.25 | $7.25 | $5.23 | 605,008 |
| 2018-12-14 | $7.43 | $7.47 | $7.42 | $7.42 | $5.35 | 328,400 |
| 2018-12-13 | $7.56 | $7.57 | $7.53 | $7.56 | $5.41 | 136,832 |
| 2018-12-12 | $7.53 | $7.60 | $7.53 | $7.57 | $5.41 | 148,033 |
| 2018-12-11 | $7.59 | $7.59 | $7.50 | $7.53 | $5.39 | 270,871 |
| 2018-12-10 | $7.52 | $7.58 | $7.50 | $7.57 | $5.41 | 209,760 |
| 2018-12-07 | $7.53 | $7.61 | $7.53 | $7.56 | $5.41 | 94,044 |
| 2018-12-06 | $7.56 | $7.59 | $7.52 | $7.55 | $5.40 | 215,451 |
| 2018-12-04 | $7.60 | $7.63 | $7.55 | $7.61 | $5.44 | 240,754 |
| 2018-12-03 | $7.59 | $7.64 | $7.58 | $7.62 | $5.45 | 238,156 |
| 2018-11-30 | $7.53 | $7.55 | $7.50 | $7.50 | $5.36 | 268,060 |
| 2018-11-29 | $7.52 | $7.55 | $7.45 | $7.54 | $5.39 | 164,248 |
| 2018-11-28 | $7.50 | $7.54 | $7.46 | $7.52 | $5.38 | 225,289 |
| 2018-11-27 | $7.48 | $7.49 | $7.45 | $7.46 | $5.34 | 154,986 |
| 2018-11-26 | $7.52 | $7.54 | $7.47 | $7.52 | $5.38 | 115,090 |
| 2018-11-23 | $7.43 | $7.48 | $7.41 | $7.48 | $5.35 | 85,197 |
| 2018-11-21 | $7.48 | $7.51 | $7.43 | $7.43 | $5.31 | 152,324 |
| 2018-11-20 | $7.50 | $7.50 | $7.44 | $7.49 | $5.36 | 165,782 |
| 2018-11-19 | $7.54 | $7.56 | $7.49 | $7.51 | $5.37 | 551,494 |
| 2018-11-16 | $7.60 | $7.60 | $7.54 | $7.54 | $5.39 | 177,801 |
| 2018-11-15 | $7.56 | $7.62 | $7.54 | $7.60 | $5.44 | 208,896 |
| 2018-11-14 | $7.69 | $7.69 | $7.58 | $7.58 | $5.42 | 149,817 |
| 2018-11-13 | $7.70 | $7.73 | $7.66 | $7.69 | $5.50 | 98,950 |
| 2018-11-12 | $7.76 | $7.82 | $7.70 | $7.76 | $5.51 | 128,099 |
| 2018-11-09 | $7.83 | $7.84 | $7.75 | $7.78 | $5.52 | 141,376 |
| 2018-11-08 | $7.74 | $7.83 | $7.74 | $7.83 | $5.56 | 199,652 |
| 2018-11-07 | $7.74 | $7.75 | $7.73 | $7.74 | $5.49 | 117,004 |
| 2018-11-06 | $7.72 | $7.74 | $7.70 | $7.73 | $5.49 | 113,558 |
| 2018-11-05 | $7.73 | $7.75 | $7.69 | $7.73 | $5.49 | 63,753 |
| 2018-11-02 | $7.64 | $7.72 | $7.63 | $7.70 | $5.46 | 287,134 |
| 2018-11-01 | $7.56 | $7.67 | $7.54 | $7.67 | $5.44 | 270,745 |
| 2018-10-31 | $7.55 | $7.63 | $7.49 | $7.49 | $5.31 | 663,745 |
| 2018-10-30 | $7.54 | $7.56 | $7.52 | $7.54 | $5.35 | 240,157 |
| 2018-10-29 | $7.60 | $7.62 | $7.57 | $7.57 | $5.37 | 267,864 |
| 2018-10-26 | $7.59 | $7.60 | $7.57 | $7.60 | $5.39 | 206,623 |
| 2018-10-25 | $7.64 | $7.64 | $7.59 | $7.61 | $5.40 | 347,291 |
| 2018-10-24 | $7.68 | $7.68 | $7.60 | $7.63 | $5.41 | 215,638 |
| 2018-10-23 | $7.64 | $7.69 | $7.61 | $7.68 | $5.45 | 518,011 |
| 2018-10-22 | $7.68 | $7.71 | $7.62 | $7.66 | $5.44 | 300,464 |
| 2018-10-19 | $7.72 | $7.74 | $7.66 | $7.69 | $5.46 | 310,605 |
| 2018-10-18 | $7.76 | $7.76 | $7.70 | $7.72 | $5.48 | 187,591 |
| 2018-10-17 | $7.79 | $7.79 | $7.74 | $7.75 | $5.50 | 218,810 |
| 2018-10-16 | $7.75 | $7.79 | $7.73 | $7.77 | $5.51 | 355,680 |
| 2018-10-15 | $7.69 | $7.73 | $7.67 | $7.73 | $5.49 | 197,638 |
| 2018-10-12 | $7.78 | $7.82 | $7.69 | $7.69 | $5.46 | 184,810 |
| 2018-10-11 | $7.73 | $7.81 | $7.72 | $7.79 | $5.48 | 147,782 |
| 2018-10-10 | $7.85 | $7.85 | $7.72 | $7.72 | $5.43 | 207,658 |
| 2018-10-09 | $7.85 | $7.92 | $7.85 | $7.85 | $5.53 | 123,742 |
| 2018-10-08 | $7.87 | $7.90 | $7.85 | $7.85 | $5.53 | 214,029 |
| 2018-10-05 | $7.97 | $7.97 | $7.86 | $7.87 | $5.54 | 313,621 |
| 2018-10-04 | $8.01 | $8.01 | $7.91 | $7.95 | $5.60 | 205,260 |
| 2018-10-03 | $8.04 | $8.05 | $8.02 | $8.02 | $5.65 | 113,922 |
| 2018-10-02 | $8.02 | $8.06 | $8.00 | $8.03 | $5.65 | 155,466 |
| 2018-10-01 | $7.95 | $8.04 | $7.94 | $8.04 | $5.66 | 211,676 |
| 2018-09-28 | $8.00 | $8.01 | $7.92 | $7.92 | $5.58 | 444,506 |
| 2018-09-27 | $7.98 | $8.03 | $7.96 | $8.03 | $5.65 | 111,985 |
| 2018-09-26 | $7.98 | $7.99 | $7.96 | $7.96 | $5.60 | 118,048 |
| 2018-09-25 | $7.98 | $8.00 | $7.96 | $7.97 | $5.61 | 158,397 |
| 2018-09-24 | $8.00 | $8.00 | $7.97 | $7.97 | $5.61 | 220,927 |
| 2018-09-21 | $8.06 | $8.06 | $8.00 | $8.00 | $5.63 | 115,838 |
| 2018-09-20 | $8.02 | $8.07 | $8.01 | $8.07 | $5.68 | 132,335 |
| 2018-09-19 | $8.03 | $8.04 | $8.02 | $8.02 | $5.65 | 89,871 |
| 2018-09-18 | $8.03 | $8.05 | $8.02 | $8.03 | $5.65 | 127,529 |
| 2018-09-17 | $8.04 | $8.05 | $8.01 | $8.03 | $5.65 | 148,900 |
| 2018-09-14 | $8.03 | $8.06 | $8.00 | $8.06 | $5.67 | 88,487 |
| 2018-09-13 | $8.06 | $8.09 | $8.06 | $8.08 | $5.65 | 126,842 |
| 2018-09-12 | $8.07 | $8.07 | $8.05 | $8.06 | $5.64 | 125,361 |
| 2018-09-11 | $8.06 | $8.07 | $8.00 | $8.07 | $5.64 | 57,360 |
| 2018-09-10 | $8.07 | $8.07 | $8.04 | $8.06 | $5.64 | 118,831 |
| 2018-09-07 | $8.06 | $8.07 | $8.03 | $8.06 | $5.64 | 100,714 |
| 2018-09-06 | $8.04 | $8.08 | $8.04 | $8.07 | $5.64 | 122,302 |
| 2018-09-05 | $8.08 | $8.08 | $8.02 | $8.02 | $5.61 | 242,819 |
| 2018-09-04 | $8.06 | $8.08 | $8.05 | $8.07 | $5.64 | 185,000 |
| 2018-08-31 | $8.02 | $8.08 | $8.02 | $8.04 | $5.62 | 154,838 |
| 2018-08-30 | $8.06 | $8.07 | $8.03 | $8.03 | $5.62 | 145,993 |
| 2018-08-29 | $8.04 | $8.06 | $8.04 | $8.05 | $5.63 | 168,600 |
| 2018-08-28 | $8.03 | $8.07 | $8.03 | $8.04 | $5.62 | 200,383 |
| 2018-08-27 | $8.02 | $8.04 | $8.02 | $8.02 | $5.61 | 181,828 |
| 2018-08-24 | $8.02 | $8.04 | $8.02 | $8.04 | $5.62 | 106,868 |
| 2018-08-23 | $8.02 | $8.03 | $8.01 | $8.01 | $5.60 | 74,676 |
| 2018-08-22 | $8.02 | $8.04 | $8.01 | $8.04 | $5.62 | 94,397 |
| 2018-08-21 | $8.00 | $8.04 | $7.99 | $8.02 | $5.61 | 202,606 |
| 2018-08-20 | $7.98 | $8.01 | $7.98 | $8.01 | $5.60 | 102,182 |
| 2018-08-17 | $7.96 | $7.99 | $7.95 | $7.98 | $5.58 | 150,112 |
| 2018-08-16 | $7.96 | $7.99 | $7.96 | $7.96 | $5.57 | 62,898 |
| 2018-08-15 | $7.96 | $7.97 | $7.91 | $7.93 | $5.55 | 134,617 |
| 2018-08-14 | $7.93 | $8.00 | $7.91 | $8.00 | $5.60 | 59,410 |
| 2018-08-13 | $7.97 | $8.00 | $7.95 | $7.95 | $5.53 | 112,604 |
| 2018-08-10 | $7.96 | $7.99 | $7.96 | $7.99 | $5.55 | 87,952 |
| 2018-08-09 | $7.97 | $7.98 | $7.96 | $7.97 | $5.54 | 158,455 |
| 2018-08-08 | $7.96 | $8.00 | $7.96 | $7.97 | $5.54 | 128,091 |
| 2018-08-07 | $7.96 | $7.99 | $7.96 | $7.97 | $5.54 | 80,320 |
| 2018-08-06 | $7.95 | $7.98 | $7.94 | $7.98 | $5.55 | 164,965 |
| 2018-08-03 | $7.93 | $7.97 | $7.92 | $7.95 | $5.53 | 203,026 |
| 2018-08-02 | $7.91 | $7.95 | $7.90 | $7.95 | $5.53 | 178,237 |
| 2018-08-01 | $7.94 | $7.94 | $7.92 | $7.93 | $5.51 | 120,213 |
| 2018-07-31 | $7.93 | $7.94 | $7.92 | $7.94 | $5.52 | 130,700 |
| 2018-07-30 | $7.94 | $7.96 | $7.93 | $7.95 | $5.53 | 171,929 |
| 2018-07-27 | $7.92 | $7.96 | $7.91 | $7.96 | $5.53 | 114,859 |
| 2018-07-26 | $7.91 | $7.92 | $7.90 | $7.92 | $5.50 | 105,440 |
| 2018-07-25 | $7.90 | $7.92 | $7.89 | $7.90 | $5.49 | 140,636 |
| 2018-07-24 | $7.90 | $7.92 | $7.90 | $7.90 | $5.49 | 95,491 |
| 2018-07-23 | $7.90 | $7.91 | $7.88 | $7.88 | $5.48 | 118,866 |
| 2018-07-20 | $7.89 | $7.90 | $7.89 | $7.90 | $5.49 | 61,902 |
| 2018-07-19 | $7.88 | $7.90 | $7.87 | $7.89 | $5.48 | 93,720 |
| 2018-07-18 | $7.88 | $7.91 | $7.87 | $7.89 | $5.48 | 138,784 |
| 2018-07-17 | $7.87 | $7.90 | $7.86 | $7.89 | $5.48 | 163,568 |
| 2018-07-16 | $7.90 | $7.92 | $7.87 | $7.88 | $5.48 | 170,861 |
| 2018-07-13 | $7.92 | $7.94 | $7.90 | $7.90 | $5.49 | 122,034 |
| 2018-07-12 | $7.97 | $7.99 | $7.96 | $7.98 | $5.51 | 187,402 |
| 2018-07-11 | $7.99 | $8.00 | $7.97 | $7.97 | $5.50 | 191,279 |
| 2018-07-10 | $8.00 | $8.00 | $7.97 | $7.99 | $5.52 | 130,481 |
| 2018-07-09 | $8.00 | $8.02 | $7.99 | $7.99 | $5.52 | 104,881 |
| 2018-07-06 | $7.98 | $8.00 | $7.98 | $8.00 | $5.52 | 47,697 |
| 2018-07-05 | $7.98 | $8.00 | $7.97 | $7.99 | $5.52 | 194,761 |
| 2018-07-03 | $7.97 | $7.99 | $7.96 | $7.99 | $5.52 | 85,244 |
| 2018-07-02 | $8.02 | $8.02 | $7.97 | $7.98 | $5.51 | 170,291 |
| 2018-06-29 | $8.01 | $8.03 | $7.99 | $7.99 | $5.52 | 167,294 |
| 2018-06-28 | $8.00 | $8.02 | $7.99 | $8.02 | $5.54 | 98,209 |
| 2018-06-27 | $8.02 | $8.03 | $8.00 | $8.00 | $5.52 | 57,816 |
| 2018-06-26 | $7.99 | $8.03 | $7.99 | $8.02 | $5.54 | 117,808 |
| 2018-06-25 | $8.01 | $8.01 | $7.99 | $8.01 | $5.53 | 84,415 |
| 2018-06-22 | $8.01 | $8.04 | $8.01 | $8.01 | $5.53 | 116,270 |
| 2018-06-21 | $8.02 | $8.04 | $8.00 | $8.00 | $5.52 | 68,676 |
| 2018-06-20 | $8.03 | $8.04 | $8.01 | $8.03 | $5.54 | 118,605 |
| 2018-06-19 | $8.01 | $8.04 | $8.01 | $8.02 | $5.54 | 49,424 |
| 2018-06-18 | $8.04 | $8.05 | $8.02 | $8.03 | $5.54 | 113,766 |
| 2018-06-15 | $8.00 | $8.05 | $8.00 | $8.04 | $5.55 | 189,990 |
| 2018-06-14 | $8.01 | $8.05 | $8.00 | $8.04 | $5.55 | 206,630 |
| 2018-06-13 | $8.01 | $8.02 | $7.98 | $8.01 | $5.53 | 275,794 |
| 2018-06-12 | $8.02 | $8.03 | $8.00 | $8.00 | $5.52 | 247,703 |
| 2018-06-11 | $8.04 | $8.08 | $8.04 | $8.08 | $5.54 | 267,537 |
| 2018-06-08 | $8.04 | $8.05 | $8.02 | $8.05 | $5.52 | 125,786 |
| 2018-06-07 | $8.02 | $8.07 | $8.01 | $8.05 | $5.52 | 268,835 |
| 2018-06-06 | $8.01 | $8.04 | $8.01 | $8.03 | $5.51 | 103,562 |
| 2018-06-05 | $8.03 | $8.03 | $8.00 | $8.01 | $5.49 | 256,538 |
| 2018-06-04 | $8.04 | $8.06 | $8.01 | $8.05 | $5.52 | 271,795 |
| 2018-06-01 | $8.03 | $8.06 | $8.02 | $8.06 | $5.53 | 155,205 |
| 2018-05-31 | $8.00 | $8.03 | $7.99 | $8.00 | $5.49 | 157,910 |
| 2018-05-30 | $8.01 | $8.02 | $8.00 | $8.00 | $5.49 | 138,426 |
| 2018-05-29 | $8.01 | $8.02 | $7.98 | $8.02 | $5.50 | 130,000 |
| 2018-05-25 | $8.08 | $8.08 | $8.01 | $8.03 | $5.51 | 130,586 |
| 2018-05-24 | $8.08 | $8.09 | $8.03 | $8.09 | $5.55 | 89,505 |
| 2018-05-23 | $8.04 | $8.08 | $8.03 | $8.08 | $5.54 | 69,700 |
| 2018-05-22 | $8.04 | $8.08 | $8.04 | $8.06 | $5.53 | 159,184 |
| 2018-05-21 | $8.06 | $8.08 | $8.05 | $8.06 | $5.53 | 123,704 |
| 2018-05-18 | $8.03 | $8.06 | $8.03 | $8.05 | $5.52 | 60,505 |
| 2018-05-17 | $8.08 | $8.08 | $8.03 | $8.05 | $5.52 | 117,779 |
| 2018-05-16 | $8.05 | $8.08 | $8.04 | $8.08 | $5.54 | 95,490 |
| 2018-05-15 | $8.06 | $8.07 | $8.03 | $8.06 | $5.53 | 140,016 |
| 2018-05-14 | $8.12 | $8.13 | $8.05 | $8.08 | $5.54 | 257,298 |
| 2018-05-11 | $8.10 | $8.13 | $8.08 | $8.13 | $5.54 | 115,645 |
| 2018-05-10 | $8.10 | $8.11 | $8.07 | $8.10 | $5.52 | 158,212 |
| 2018-05-09 | $8.08 | $8.11 | $8.07 | $8.11 | $5.53 | 99,604 |
| 2018-05-08 | $8.07 | $8.09 | $8.07 | $8.08 | $5.51 | 150,919 |
| 2018-05-07 | $8.08 | $8.10 | $8.07 | $8.09 | $5.51 | 162,891 |
| 2018-05-04 | $8.08 | $8.10 | $8.07 | $8.09 | $5.51 | 119,389 |
| 2018-05-03 | $8.10 | $8.10 | $8.04 | $8.09 | $5.51 | 113,691 |
| 2018-05-02 | $8.09 | $8.10 | $8.08 | $8.10 | $5.52 | 157,869 |
| 2018-05-01 | $8.07 | $8.11 | $8.04 | $8.09 | $5.51 | 239,965 |
| 2018-04-30 | $8.01 | $8.08 | $8.01 | $8.07 | $5.50 | 275,816 |
| 2018-04-27 | $8.03 | $8.08 | $8.03 | $8.05 | $5.49 | 263,122 |
| 2018-04-26 | $8.00 | $8.06 | $8.00 | $8.06 | $5.49 | 120,056 |
| 2018-04-25 | $8.00 | $8.01 | $7.98 | $8.01 | $5.46 | 118,380 |
| 2018-04-24 | $7.97 | $8.02 | $7.97 | $8.02 | $5.47 | 140,759 |
| 2018-04-23 | $7.95 | $8.02 | $7.95 | $7.97 | $5.43 | 178,843 |
| 2018-04-20 | $8.02 | $8.03 | $7.95 | $7.95 | $5.42 | 237,393 |
| 2018-04-19 | $8.04 | $8.04 | $8.01 | $8.03 | $5.47 | 136,054 |
| 2018-04-18 | $8.05 | $8.06 | $8.04 | $8.06 | $5.49 | 305,084 |
| 2018-04-17 | $8.08 | $8.08 | $8.06 | $8.08 | $5.51 | 172,707 |
| 2018-04-16 | $8.03 | $8.08 | $8.01 | $8.08 | $5.51 | 165,472 |
| 2018-04-13 | $8.01 | $8.03 | $8.00 | $8.01 | $5.46 | 192,540 |
| 2018-04-12 | $8.06 | $8.08 | $8.06 | $8.06 | $5.46 | 156,830 |
| 2018-04-11 | $8.07 | $8.07 | $8.05 | $8.07 | $5.47 | 195,800 |
| 2018-04-10 | $8.03 | $8.07 | $8.03 | $8.07 | $5.47 | 184,093 |
| 2018-04-09 | $8.00 | $8.05 | $8.00 | $8.05 | $5.45 | 204,644 |
| 2018-04-06 | $8.03 | $8.03 | $7.99 | $7.99 | $5.41 | 258,455 |
| 2018-04-05 | $8.03 | $8.07 | $8.01 | $8.07 | $5.47 | 269,866 |
| 2018-04-04 | $8.00 | $8.05 | $8.00 | $8.03 | $5.44 | 249,661 |
| 2018-04-03 | $8.00 | $8.04 | $7.99 | $8.04 | $5.44 | 223,540 |
| 2018-04-02 | $8.03 | $8.05 | $7.99 | $8.00 | $5.42 | 238,709 |
| 2018-03-29 | $8.04 | $8.07 | $8.03 | $8.04 | $5.44 | 222,699 |
| 2018-03-28 | $8.00 | $8.02 | $7.98 | $8.02 | $5.43 | 293,772 |
| 2018-03-27 | $8.09 | $8.09 | $8.00 | $8.04 | $5.44 | 201,787 |
| 2018-03-26 | $8.00 | $8.09 | $8.00 | $8.09 | $5.48 | 190,928 |
| 2018-03-23 | $8.09 | $8.09 | $7.97 | $8.00 | $5.42 | 149,860 |
| 2018-03-22 | $8.04 | $8.04 | $8.01 | $8.03 | $5.44 | 96,911 |
| 2018-03-21 | $8.06 | $8.07 | $8.02 | $8.07 | $5.47 | 170,704 |
| 2018-03-20 | $8.04 | $8.07 | $8.02 | $8.07 | $5.47 | 127,084 |
| 2018-03-19 | $8.06 | $8.07 | $8.01 | $8.07 | $5.47 | 169,205 |
| 2018-03-16 | $8.09 | $8.11 | $8.06 | $8.09 | $5.48 | 169,378 |
| 2018-03-15 | $8.08 | $8.10 | $8.07 | $8.10 | $5.49 | 178,366 |
| 2018-03-14 | $8.06 | $8.10 | $8.05 | $8.10 | $5.49 | 146,634 |
| 2018-03-13 | $8.16 | $8.16 | $8.06 | $8.06 | $5.46 | 135,260 |
| 2018-03-12 | $8.20 | $8.21 | $8.15 | $8.18 | $5.50 | 259,362 |
| 2018-03-09 | $8.13 | $8.20 | $8.13 | $8.20 | $5.52 | 269,474 |
| 2018-03-08 | $8.13 | $8.16 | $8.12 | $8.13 | $5.47 | 283,260 |
| 2018-03-07 | $8.12 | $8.15 | $8.11 | $8.15 | $5.48 | 261,730 |
| 2018-03-06 | $8.15 | $8.15 | $8.11 | $8.15 | $5.48 | 268,248 |
| 2018-03-05 | $8.13 | $8.15 | $8.08 | $8.15 | $5.48 | 149,898 |
| 2018-03-02 | $8.06 | $8.14 | $8.04 | $8.13 | $5.47 | 331,990 |
| 2018-03-01 | $8.05 | $8.09 | $8.05 | $8.08 | $5.44 | 225,633 |
| 2018-02-28 | $8.13 | $8.17 | $8.07 | $8.07 | $5.43 | 357,942 |
| 2018-02-27 | $8.16 | $8.18 | $8.10 | $8.14 | $5.48 | 478,461 |
| 2018-02-26 | $8.15 | $8.20 | $8.15 | $8.17 | $5.50 | 224,318 |
| 2018-02-23 | $8.13 | $8.17 | $8.13 | $8.15 | $5.48 | 128,859 |
| 2018-02-22 | $8.17 | $8.20 | $8.13 | $8.13 | $5.47 | 146,493 |
| 2018-02-21 | $8.14 | $8.17 | $8.12 | $8.14 | $5.48 | 173,796 |
| 2018-02-20 | $8.11 | $8.14 | $8.10 | $8.13 | $5.47 | 138,441 |
| 2018-02-16 | $8.07 | $8.12 | $8.06 | $8.12 | $5.46 | 152,794 |
| 2018-02-15 | $8.01 | $8.10 | $8.01 | $8.07 | $5.43 | 256,646 |
| 2018-02-14 | $8.06 | $8.06 | $8.03 | $8.04 | $5.41 | 227,007 |
| 2018-02-13 | $8.07 | $8.08 | $8.05 | $8.06 | $5.42 | 124,322 |
| 2018-02-12 | $8.07 | $8.15 | $8.07 | $8.15 | $5.45 | 208,090 |
| 2018-02-09 | $8.10 | $8.13 | $7.95 | $8.09 | $5.41 | 517,880 |
| 2018-02-08 | $8.15 | $8.19 | $8.10 | $8.12 | $5.43 | 211,492 |
| 2018-02-07 | $8.20 | $8.22 | $8.14 | $8.14 | $5.44 | 326,458 |
| 2018-02-06 | $7.81 | $8.22 | $7.80 | $8.16 | $5.45 | 617,872 |
| 2018-02-05 | $8.28 | $8.33 | $7.95 | $8.09 | $5.41 | 600,965 |
| 2018-02-02 | $8.33 | $8.37 | $8.30 | $8.33 | $5.57 | 306,962 |
| 2018-02-01 | $8.34 | $8.37 | $8.32 | $8.37 | $5.59 | 157,904 |
| 2018-01-31 | $8.33 | $8.38 | $8.33 | $8.34 | $5.57 | 242,935 |
| 2018-01-30 | $8.36 | $8.36 | $8.32 | $8.34 | $5.57 | 309,678 |
| 2018-01-29 | $8.43 | $8.44 | $8.34 | $8.38 | $5.60 | 252,210 |
| 2018-01-26 | $8.40 | $8.44 | $8.40 | $8.44 | $5.64 | 251,841 |
| 2018-01-25 | $8.41 | $8.44 | $8.40 | $8.44 | $5.64 | 188,987 |
| 2018-01-24 | $8.39 | $8.43 | $8.39 | $8.42 | $5.63 | 180,318 |
| 2018-01-23 | $8.39 | $8.43 | $8.38 | $8.43 | $5.63 | 211,679 |
| 2018-01-22 | $8.33 | $8.40 | $8.33 | $8.39 | $5.61 | 289,709 |
| 2018-01-19 | $8.41 | $8.41 | $8.36 | $8.36 | $5.59 | 226,758 |
| 2018-01-18 | $8.42 | $8.42 | $8.37 | $8.40 | $5.61 | 237,885 |
| 2018-01-17 | $8.46 | $8.46 | $8.43 | $8.44 | $5.64 | 168,666 |
| 2018-01-16 | $8.47 | $8.48 | $8.41 | $8.47 | $5.66 | 276,841 |
| 2018-01-12 | $8.50 | $8.51 | $8.48 | $8.51 | $5.65 | 205,802 |
| 2018-01-11 | $8.44 | $8.50 | $8.44 | $8.49 | $5.64 | 222,655 |
| 2018-01-10 | $8.45 | $8.47 | $8.41 | $8.44 | $5.60 | 362,570 |
| 2018-01-09 | $8.47 | $8.48 | $8.44 | $8.46 | $5.62 | 228,233 |
| 2018-01-08 | $8.45 | $8.48 | $8.44 | $8.44 | $5.60 | 391,051 |
| 2018-01-05 | $8.44 | $8.45 | $8.41 | $8.45 | $5.61 | 581,952 |
| 2018-01-04 | $8.43 | $8.45 | $8.41 | $8.41 | $5.58 | 314,315 |
| 2018-01-03 | $8.49 | $8.50 | $8.39 | $8.39 | $5.57 | 465,666 |
| 2018-01-02 | $8.44 | $8.49 | $8.42 | $8.47 | $5.62 | 561,712 |
| 2017-12-29 | $8.43 | $8.45 | $8.40 | $8.40 | $5.58 | 301,344 |
| 2017-12-28 | $8.45 | $8.45 | $8.40 | $8.42 | $5.59 | 308,404 |
| 2017-12-27 | $8.44 | $8.44 | $8.41 | $8.44 | $5.60 | 230,623 |
| 2017-12-26 | $8.36 | $8.44 | $8.36 | $8.44 | $5.60 | 402,397 |
| 2017-12-22 | $8.36 | $8.38 | $8.34 | $8.37 | $5.56 | 231,079 |
| 2017-12-21 | $8.38 | $8.38 | $8.36 | $8.38 | $5.56 | 430,657 |
| 2017-12-20 | $8.33 | $8.37 | $8.33 | $8.36 | $5.55 | 463,971 |
| 2017-12-19 | $8.35 | $8.36 | $8.32 | $8.35 | $5.54 | 317,900 |
| 2017-12-18 | $8.35 | $8.37 | $8.33 | $8.37 | $5.56 | 361,768 |
| 2017-12-15 | $8.38 | $8.39 | $8.34 | $8.36 | $5.55 | 281,414 |
| 2017-12-14 | $8.37 | $8.37 | $8.33 | $8.37 | $5.56 | 226,790 |
| 2017-12-13 | $8.33 | $8.40 | $8.31 | $8.40 | $5.58 | 283,341 |
| 2017-12-12 | $8.34 | $8.37 | $8.34 | $8.35 | $5.54 | 137,388 |
| 2017-12-11 | $8.41 | $8.42 | $8.39 | $8.41 | $5.54 | 138,107 |
| 2017-12-08 | $8.44 | $8.44 | $8.35 | $8.40 | $5.54 | 513,206 |
| 2017-12-07 | $8.41 | $8.41 | $8.36 | $8.41 | $5.54 | 323,980 |
| 2017-12-06 | $8.40 | $8.44 | $8.40 | $8.44 | $5.56 | 308,976 |
| 2017-12-05 | $8.40 | $8.45 | $8.40 | $8.44 | $5.56 | 162,113 |
| 2017-12-04 | $8.38 | $8.43 | $8.38 | $8.43 | $5.56 | 415,408 |
| 2017-12-01 | $8.35 | $8.40 | $8.32 | $8.40 | $5.54 | 288,846 |
| 2017-11-30 | $8.38 | $8.44 | $8.31 | $8.31 | $5.48 | 265,604 |
| 2017-11-29 | $8.40 | $8.44 | $8.36 | $8.38 | $5.53 | 174,655 |
| 2017-11-28 | $8.36 | $8.44 | $8.36 | $8.44 | $5.56 | 245,156 |
| 2017-11-27 | $8.41 | $8.43 | $8.36 | $8.37 | $5.52 | 183,398 |
| 2017-11-24 | $8.42 | $8.45 | $8.40 | $8.45 | $5.57 | 80,007 |
| 2017-11-22 | $8.40 | $8.44 | $8.36 | $8.44 | $5.56 | 148,400 |
| 2017-11-21 | $8.31 | $8.40 | $8.31 | $8.38 | $5.53 | 265,161 |
| 2017-11-20 | $8.35 | $8.38 | $8.33 | $8.33 | $5.49 | 148,122 |
| 2017-11-17 | $8.35 | $8.40 | $8.33 | $8.40 | $5.54 | 154,464 |
| 2017-11-16 | $8.31 | $8.38 | $8.31 | $8.38 | $5.53 | 136,246 |
| 2017-11-15 | $8.28 | $8.31 | $8.22 | $8.29 | $5.47 | 323,998 |
| 2017-11-14 | $8.30 | $8.34 | $8.28 | $8.32 | $5.49 | 322,994 |
| 2017-11-13 | $8.45 | $8.46 | $8.39 | $8.42 | $5.51 | 203,375 |
| 2017-11-10 | $8.50 | $8.50 | $8.46 | $8.50 | $5.57 | 110,120 |
| 2017-11-09 | $8.51 | $8.53 | $8.46 | $8.50 | $5.57 | 214,874 |
| 2017-11-08 | $8.60 | $8.60 | $8.53 | $8.55 | $5.60 | 189,247 |
| 2017-11-07 | $8.54 | $8.58 | $8.53 | $8.57 | $5.61 | 250,266 |
| 2017-11-06 | $8.54 | $8.58 | $8.51 | $8.58 | $5.62 | 279,258 |
| 2017-11-03 | $8.55 | $8.56 | $8.51 | $8.51 | $5.57 | 132,380 |
| 2017-11-02 | $8.58 | $8.59 | $8.52 | $8.52 | $5.58 | 216,402 |
| 2017-11-01 | $8.55 | $8.58 | $8.52 | $8.58 | $5.62 | 190,059 |
| 2017-10-31 | $8.55 | $8.60 | $8.51 | $8.51 | $5.57 | 168,569 |
| 2017-10-30 | $8.57 | $8.59 | $8.55 | $8.57 | $5.61 | 153,935 |
| 2017-10-27 | $8.52 | $8.57 | $8.52 | $8.57 | $5.61 | 163,512 |
| 2017-10-26 | $8.58 | $8.58 | $8.51 | $8.53 | $5.59 | 120,642 |
| 2017-10-25 | $8.63 | $8.63 | $8.54 | $8.54 | $5.59 | 244,387 |
| 2017-10-24 | $8.63 | $8.64 | $8.61 | $8.64 | $5.66 | 105,585 |
| 2017-10-23 | $8.63 | $8.66 | $8.60 | $8.63 | $5.65 | 176,100 |
| 2017-10-20 | $8.63 | $8.63 | $8.60 | $8.62 | $5.65 | 96,519 |
| 2017-10-19 | $8.56 | $8.64 | $8.56 | $8.64 | $5.66 | 153,687 |
| 2017-10-18 | $8.66 | $8.66 | $8.58 | $8.61 | $5.64 | 189,467 |
| 2017-10-17 | $8.65 | $8.66 | $8.62 | $8.65 | $5.66 | 110,930 |
| 2017-10-16 | $8.64 | $8.65 | $8.61 | $8.65 | $5.66 | 104,780 |
| 2017-10-13 | $8.65 | $8.65 | $8.59 | $8.64 | $5.66 | 252,894 |
| 2017-10-12 | $8.73 | $8.75 | $8.67 | $8.72 | $5.67 | 203,199 |
| 2017-10-11 | $8.68 | $8.72 | $8.68 | $8.72 | $5.67 | 146,243 |
| 2017-10-10 | $8.68 | $8.70 | $8.68 | $8.70 | $5.66 | 118,464 |
| 2017-10-09 | $8.68 | $8.69 | $8.67 | $8.68 | $5.65 | 7,204 |
| 2017-10-06 | $8.68 | $8.70 | $8.65 | $8.68 | $5.65 | 151,581 |
| 2017-10-05 | $8.69 | $8.69 | $8.66 | $8.67 | $5.64 | 114,621 |
| 2017-10-04 | $8.69 | $8.70 | $8.65 | $8.70 | $5.66 | 155,208 |
| 2017-10-03 | $8.70 | $8.70 | $8.64 | $8.69 | $5.65 | 222,693 |
| 2017-10-02 | $8.77 | $8.77 | $8.67 | $8.67 | $5.64 | 117,174 |
| 2017-09-29 | $8.67 | $8.75 | $8.67 | $8.75 | $5.69 | 191,869 |
| 2017-09-28 | $8.63 | $8.69 | $8.63 | $8.69 | $5.65 | 91,601 |
| 2017-09-27 | $8.64 | $8.66 | $8.61 | $8.63 | $5.61 | 145,238 |
| 2017-09-26 | $8.64 | $8.67 | $8.62 | $8.65 | $5.63 | 120,569 |
| 2017-09-25 | $8.65 | $8.65 | $8.61 | $8.63 | $5.61 | 137,536 |
| 2017-09-22 | $8.59 | $8.67 | $8.59 | $8.65 | $5.63 | 122,334 |
| 2017-09-21 | $8.62 | $8.63 | $8.56 | $8.58 | $5.58 | 104,410 |
| 2017-09-20 | $8.56 | $8.62 | $8.55 | $8.62 | $5.61 | 147,841 |
| 2017-09-19 | $8.55 | $8.57 | $8.53 | $8.54 | $5.56 | 212,664 |
| 2017-09-18 | $8.54 | $8.56 | $8.53 | $8.55 | $5.56 | 311,679 |
| 2017-09-15 | $8.54 | $8.57 | $8.53 | $8.55 | $5.56 | 89,758 |
| 2017-09-14 | $8.58 | $8.58 | $8.53 | $8.56 | $5.57 | 72,977 |
| 2017-09-13 | $8.54 | $8.57 | $8.53 | $8.55 | $5.56 | 86,111 |
| 2017-09-12 | $8.56 | $8.56 | $8.52 | $8.53 | $5.55 | 118,174 |
| 2017-09-11 | $8.55 | $8.59 | $8.55 | $8.59 | $5.55 | 209,883 |
| 2017-09-08 | $8.56 | $8.58 | $8.51 | $8.54 | $5.52 | 203,887 |
| 2017-09-07 | $8.57 | $8.59 | $8.56 | $8.56 | $5.53 | 156,496 |
| 2017-09-06 | $8.60 | $8.60 | $8.54 | $8.54 | $5.52 | 171,806 |
| 2017-09-05 | $8.57 | $8.62 | $8.52 | $8.62 | $5.57 | 266,896 |
| 2017-09-01 | $8.60 | $8.63 | $8.57 | $8.61 | $5.57 | 210,422 |
| 2017-08-31 | $8.60 | $8.62 | $8.50 | $8.50 | $5.49 | 249,452 |
| 2017-08-30 | $8.69 | $8.69 | $8.56 | $8.64 | $5.58 | 138,563 |
| 2017-08-29 | $8.56 | $8.63 | $8.55 | $8.62 | $5.57 | 258,796 |
| 2017-08-28 | $8.57 | $8.59 | $8.53 | $8.59 | $5.55 | 152,172 |
| 2017-08-25 | $8.58 | $8.58 | $8.54 | $8.56 | $5.53 | 123,482 |
| 2017-08-24 | $8.57 | $8.57 | $8.54 | $8.56 | $5.53 | 141,970 |
| 2017-08-23 | $8.49 | $8.59 | $8.48 | $8.59 | $5.55 | 233,877 |
| 2017-08-22 | $8.51 | $8.52 | $8.47 | $8.48 | $5.48 | 247,198 |
| 2017-08-21 | $8.60 | $8.60 | $8.48 | $8.50 | $5.49 | 244,803 |
| 2017-08-18 | $8.50 | $8.63 | $8.49 | $8.63 | $5.58 | 167,003 |
| 2017-08-17 | $8.55 | $8.56 | $8.50 | $8.52 | $5.51 | 156,691 |
| 2017-08-16 | $8.56 | $8.57 | $8.52 | $8.57 | $5.54 | 138,706 |
| 2017-08-15 | $8.54 | $8.55 | $8.50 | $8.52 | $5.51 | 124,162 |
| 2017-08-14 | $8.52 | $8.62 | $8.52 | $8.56 | $5.53 | 167,280 |
| 2017-08-11 | $8.54 | $8.54 | $8.45 | $8.52 | $5.51 | 189,574 |
| 2017-08-10 | $8.64 | $8.70 | $8.52 | $8.55 | $5.49 | 232,188 |
| 2017-08-09 | $8.76 | $8.77 | $8.62 | $8.63 | $5.54 | 420,267 |
| 2017-08-08 | $8.78 | $8.78 | $8.72 | $8.77 | $5.63 | 199,783 |
| 2017-08-07 | $8.85 | $8.97 | $8.72 | $8.75 | $5.62 | 207,756 |
| 2017-08-04 | $8.79 | $8.79 | $8.70 | $8.74 | $5.61 | 180,231 |
| 2017-08-03 | $8.77 | $8.78 | $8.72 | $8.77 | $5.63 | 221,780 |
| 2017-08-02 | $8.77 | $8.78 | $8.73 | $8.74 | $5.61 | 151,799 |
| 2017-08-01 | $8.79 | $8.80 | $8.74 | $8.75 | $5.62 | 359,418 |
| 2017-07-31 | $8.73 | $8.79 | $8.70 | $8.79 | $5.64 | 413,328 |
| 2017-07-28 | $8.67 | $8.74 | $8.67 | $8.72 | $5.60 | 294,198 |
| 2017-07-27 | $8.62 | $8.67 | $8.62 | $8.67 | $5.56 | 351,212 |
| 2017-07-26 | $8.61 | $8.63 | $8.58 | $8.62 | $5.53 | 129,104 |
| 2017-07-25 | $8.56 | $8.62 | $8.56 | $8.58 | $5.51 | 78,250 |
| 2017-07-24 | $8.56 | $8.59 | $8.56 | $8.58 | $5.51 | 108,841 |
| 2017-07-21 | $8.58 | $8.61 | $8.56 | $8.56 | $5.49 | 119,359 |
| 2017-07-20 | $8.58 | $8.60 | $8.57 | $8.60 | $5.52 | 180,594 |
| 2017-07-19 | $8.59 | $8.62 | $8.56 | $8.62 | $5.53 | 207,066 |
| 2017-07-18 | $8.56 | $8.57 | $8.53 | $8.56 | $5.49 | 143,275 |
| 2017-07-17 | $8.51 | $8.57 | $8.51 | $8.53 | $5.48 | 193,194 |
| 2017-07-14 | $8.55 | $8.56 | $8.53 | $8.53 | $5.48 | 131,025 |
| 2017-07-13 | $8.55 | $8.55 | $8.50 | $8.52 | $5.47 | 132,041 |
| 2017-07-12 | $8.59 | $8.62 | $8.56 | $8.61 | $5.49 | 190,391 |
| 2017-07-11 | $8.59 | $8.59 | $8.53 | $8.58 | $5.47 | 172,197 |
| 2017-07-10 | $8.49 | $8.57 | $8.48 | $8.57 | $5.46 | 152,712 |
| 2017-07-07 | $8.50 | $8.51 | $8.47 | $8.47 | $5.40 | 198,189 |
| 2017-07-06 | $8.55 | $8.55 | $8.49 | $8.49 | $5.41 | 205,681 |
| 2017-07-05 | $8.55 | $8.57 | $8.51 | $8.57 | $5.46 | 146,012 |
| 2017-07-03 | $8.58 | $8.58 | $8.53 | $8.57 | $5.46 | 132,825 |
| 2017-06-30 | $8.52 | $8.56 | $8.51 | $8.56 | $5.46 | 160,744 |
| 2017-06-29 | $8.57 | $8.57 | $8.47 | $8.50 | $5.42 | 149,263 |
| 2017-06-28 | $8.50 | $8.56 | $8.50 | $8.56 | $5.46 | 114,963 |
| 2017-06-27 | $8.52 | $8.52 | $8.44 | $8.49 | $5.41 | 126,306 |
| 2017-06-26 | $8.55 | $8.57 | $8.50 | $8.50 | $5.42 | 155,176 |
| 2017-06-23 | $8.57 | $8.57 | $8.53 | $8.55 | $5.45 | 124,042 |
| 2017-06-22 | $8.55 | $8.59 | $8.54 | $8.55 | $5.45 | 123,874 |
| 2017-06-21 | $8.58 | $8.59 | $8.53 | $8.53 | $5.44 | 90,938 |
| 2017-06-20 | $8.57 | $8.62 | $8.56 | $8.62 | $5.49 | 150,742 |
| 2017-06-19 | $8.58 | $8.59 | $8.54 | $8.57 | $5.46 | 149,803 |
| 2017-06-16 | $8.59 | $8.59 | $8.53 | $8.56 | $5.46 | 217,240 |
| 2017-06-15 | $8.58 | $8.60 | $8.54 | $8.60 | $5.48 | 181,506 |
| 2017-06-14 | $8.55 | $8.61 | $8.55 | $8.58 | $5.47 | 180,899 |
| 2017-06-13 | $8.56 | $8.61 | $8.53 | $8.54 | $5.44 | 164,747 |
| 2017-06-12 | $8.65 | $8.65 | $8.55 | $8.57 | $5.46 | 188,004 |
| 2017-06-09 | $8.63 | $8.65 | $8.62 | $8.65 | $5.48 | 176,673 |
| 2017-06-08 | $8.66 | $8.67 | $8.62 | $8.62 | $5.46 | 124,995 |
| 2017-06-07 | $8.65 | $8.69 | $8.64 | $8.65 | $5.48 | 45,579 |
| 2017-06-06 | $8.66 | $8.67 | $8.64 | $8.64 | $5.47 | 38,281 |
| 2017-06-05 | $8.63 | $8.70 | $8.63 | $8.67 | $5.49 | 226,393 |
| 2017-06-02 | $8.64 | $8.70 | $8.62 | $8.65 | $5.48 | 275,796 |
| 2017-06-01 | $8.65 | $8.67 | $8.63 | $8.64 | $5.47 | 192,829 |
| 2017-05-31 | $8.64 | $8.65 | $8.62 | $8.63 | $5.46 | 121,511 |
| 2017-05-30 | $8.65 | $8.67 | $8.62 | $8.62 | $5.46 | 209,032 |
| 2017-05-26 | $8.64 | $8.67 | $8.63 | $8.66 | $5.48 | 138,805 |
| 2017-05-25 | $8.64 | $8.66 | $8.61 | $8.64 | $5.47 | 124,617 |
| 2017-05-24 | $8.62 | $8.66 | $8.60 | $8.64 | $5.47 | 108,890 |
| 2017-05-23 | $8.57 | $8.62 | $8.56 | $8.62 | $5.46 | 97,021 |
| 2017-05-22 | $8.57 | $8.58 | $8.55 | $8.57 | $5.42 | 116,460 |
| 2017-05-19 | $8.54 | $8.57 | $8.54 | $8.57 | $5.42 | 83,082 |
| 2017-05-18 | $8.49 | $8.54 | $8.47 | $8.52 | $5.39 | 142,066 |
| 2017-05-17 | $8.62 | $8.62 | $8.48 | $8.51 | $5.39 | 326,388 |
| 2017-05-16 | $8.64 | $8.66 | $8.63 | $8.63 | $5.46 | 148,995 |
| 2017-05-15 | $8.63 | $8.74 | $8.63 | $8.73 | $5.49 | 320,172 |
| 2017-05-12 | $8.65 | $8.65 | $8.62 | $8.65 | $5.44 | 23,068 |
| 2017-05-11 | $8.65 | $8.66 | $8.62 | $8.65 | $5.44 | 28,687 |
| 2017-05-10 | $8.62 | $8.68 | $8.62 | $8.62 | $5.42 | 102,094 |
| 2017-05-09 | $8.64 | $8.65 | $8.63 | $8.65 | $5.44 | 87,927 |
| 2017-05-08 | $8.65 | $8.66 | $8.63 | $8.63 | $5.42 | 111,504 |
| 2017-05-05 | $8.61 | $8.65 | $8.61 | $8.65 | $5.44 | 63,244 |
| 2017-05-04 | $8.65 | $8.65 | $8.58 | $8.60 | $5.41 | 163,215 |
| 2017-05-03 | $8.62 | $8.65 | $8.62 | $8.65 | $5.44 | 165,942 |
| 2017-05-02 | $8.62 | $8.64 | $8.60 | $8.60 | $5.41 | 156,886 |
| 2017-05-01 | $8.63 | $8.64 | $8.60 | $8.62 | $5.42 | 223,206 |
| 2017-04-28 | $8.55 | $8.64 | $8.54 | $8.64 | $5.43 | 270,352 |
| 2017-04-27 | $8.56 | $8.58 | $8.52 | $8.52 | $5.36 | 181,664 |
| 2017-04-26 | $8.52 | $8.56 | $8.52 | $8.55 | $5.37 | 153,019 |
| 2017-04-25 | $8.54 | $8.56 | $8.52 | $8.52 | $5.36 | 133,782 |
| 2017-04-24 | $8.51 | $8.55 | $8.50 | $8.55 | $5.37 | 150,216 |
| 2017-04-21 | $8.47 | $8.51 | $8.46 | $8.47 | $5.32 | 115,123 |
| 2017-04-20 | $8.45 | $8.49 | $8.45 | $8.48 | $5.33 | 84,102 |
| 2017-04-19 | $8.50 | $8.50 | $8.45 | $8.45 | $5.31 | 130,420 |
| 2017-04-18 | $8.48 | $8.50 | $8.45 | $8.50 | $5.34 | 104,810 |
| 2017-04-17 | $8.50 | $8.50 | $8.47 | $8.49 | $5.34 | 98,316 |
| 2017-04-13 | $8.48 | $8.49 | $8.46 | $8.48 | $5.33 | 111,289 |
| 2017-04-12 | $8.52 | $8.55 | $8.52 | $8.52 | $5.32 | 132,385 |
| 2017-04-11 | $8.53 | $8.55 | $8.51 | $8.51 | $5.31 | 232,671 |
| 2017-04-10 | $8.49 | $8.56 | $8.48 | $8.54 | $5.33 | 174,348 |
| 2017-04-07 | $8.46 | $8.49 | $8.45 | $8.48 | $5.29 | 175,706 |
| 2017-04-06 | $8.45 | $8.46 | $8.43 | $8.46 | $5.28 | 134,562 |
| 2017-04-05 | $8.42 | $8.47 | $8.42 | $8.44 | $5.27 | 131,491 |
| 2017-04-04 | $8.40 | $8.45 | $8.39 | $8.41 | $5.25 | 268,195 |
| 2017-04-03 | $8.44 | $8.45 | $8.40 | $8.43 | $5.26 | 288,595 |
| 2017-03-31 | $8.42 | $8.46 | $8.40 | $8.40 | $5.24 | 233,089 |
| 2017-03-30 | $8.41 | $8.45 | $8.41 | $8.41 | $5.25 | 149,693 |
| 2017-03-29 | $8.40 | $8.43 | $8.39 | $8.40 | $5.24 | 161,452 |
| 2017-03-28 | $8.36 | $8.43 | $8.36 | $8.38 | $5.23 | 204,986 |
| 2017-03-27 | $8.33 | $8.36 | $8.33 | $8.35 | $5.21 | 102,151 |
| 2017-03-24 | $8.37 | $8.39 | $8.36 | $8.39 | $5.24 | 84,291 |
| 2017-03-23 | $8.33 | $8.35 | $8.32 | $8.35 | $5.21 | 128,901 |
| 2017-03-22 | $8.28 | $8.35 | $8.27 | $8.32 | $5.19 | 187,459 |
| 2017-03-21 | $8.37 | $8.38 | $8.29 | $8.29 | $5.17 | 277,878 |
| 2017-03-20 | $8.34 | $8.37 | $8.29 | $8.37 | $5.22 | 276,633 |
| 2017-03-17 | $8.29 | $8.33 | $8.28 | $8.33 | $5.20 | 155,770 |
| 2017-03-16 | $8.33 | $8.33 | $8.23 | $8.28 | $5.17 | 342,243 |
| 2017-03-15 | $8.22 | $8.32 | $8.18 | $8.30 | $5.18 | 382,348 |
| 2017-03-14 | $8.25 | $8.25 | $8.18 | $8.24 | $5.14 | 289,605 |
| 2017-03-13 | $8.35 | $8.35 | $8.24 | $8.26 | $5.16 | 308,235 |
| 2017-03-10 | $8.41 | $8.41 | $8.34 | $8.36 | $5.18 | 395,540 |
| 2017-03-09 | $8.45 | $8.46 | $8.32 | $8.39 | $5.20 | 570,091 |
| 2017-03-08 | $8.43 | $8.49 | $8.42 | $8.47 | $5.25 | 418,390 |
| 2017-03-07 | $8.56 | $8.56 | $8.42 | $8.45 | $5.24 | 528,113 |
| 2017-03-06 | $8.58 | $8.58 | $8.52 | $8.54 | $5.29 | 224,132 |
| 2017-03-03 | $8.55 | $8.58 | $8.50 | $8.55 | $5.30 | 438,765 |
| 2017-03-02 | $8.62 | $8.63 | $8.53 | $8.53 | $5.29 | 597,375 |
| 2017-03-01 | $8.63 | $8.68 | $8.61 | $8.66 | $5.37 | 336,763 |
| 2017-02-28 | $8.63 | $8.65 | $8.59 | $8.62 | $5.34 | 397,728 |
| 2017-02-27 | $8.67 | $8.68 | $8.59 | $8.61 | $5.34 | 372,640 |
| 2017-02-24 | $8.61 | $8.63 | $8.59 | $8.63 | $5.35 | 245,357 |
| 2017-02-23 | $8.57 | $8.60 | $8.56 | $8.59 | $5.32 | 280,142 |
| 2017-02-22 | $8.53 | $8.56 | $8.53 | $8.55 | $5.30 | 166,565 |
| 2017-02-21 | $8.53 | $8.53 | $8.51 | $8.52 | $5.28 | 209,108 |
| 2017-02-17 | $8.49 | $8.52 | $8.46 | $8.52 | $5.28 | 203,632 |
| 2017-02-16 | $8.51 | $8.52 | $8.48 | $8.48 | $5.26 | 196,837 |
| 2017-02-15 | $8.50 | $8.51 | $8.48 | $8.51 | $5.27 | 185,024 |
| 2017-02-14 | $8.48 | $8.50 | $8.47 | $8.50 | $5.27 | 39,999 |
| 2017-02-13 | $8.49 | $8.49 | $8.46 | $8.47 | $5.25 | 27,791 |
| 2017-02-10 | $8.50 | $8.53 | $8.49 | $8.53 | $5.24 | 314,923 |
| 2017-02-09 | $8.52 | $8.53 | $8.47 | $8.49 | $5.22 | 741,150 |
| 2017-02-08 | $8.54 | $8.54 | $8.47 | $8.52 | $5.24 | 576,256 |
| 2017-02-07 | $8.55 | $8.55 | $8.48 | $8.53 | $5.24 | 845,012 |
| 2017-02-06 | $8.57 | $8.57 | $8.47 | $8.52 | $5.24 | 630,619 |
| 2017-02-03 | $8.57 | $8.57 | $8.53 | $8.57 | $5.27 | 323,237 |
| 2017-02-02 | $8.55 | $8.57 | $8.53 | $8.55 | $5.26 | 262,561 |
| 2017-02-01 | $8.55 | $8.59 | $8.51 | $8.51 | $5.23 | 381,852 |
| 2017-01-31 | $8.49 | $8.57 | $8.49 | $8.49 | $5.22 | 284,577 |
| 2017-01-30 | $8.50 | $8.54 | $8.47 | $8.49 | $5.22 | 136,407 |
| 2017-01-27 | $8.53 | $8.56 | $8.51 | $8.52 | $5.24 | 205,977 |
| 2017-01-26 | $8.52 | $8.55 | $8.50 | $8.50 | $5.23 | 225,021 |
| 2017-01-25 | $8.54 | $8.54 | $8.52 | $8.52 | $5.24 | 325,188 |
| 2017-01-24 | $8.47 | $8.51 | $8.46 | $8.50 | $5.23 | 313,348 |
| 2017-01-23 | $8.43 | $8.46 | $8.41 | $8.44 | $5.19 | 159,316 |
| 2017-01-20 | $8.42 | $8.45 | $8.41 | $8.41 | $5.17 | 218,791 |
| 2017-01-19 | $8.45 | $8.47 | $8.42 | $8.42 | $5.18 | 261,584 |
| 2017-01-18 | $8.49 | $8.53 | $8.45 | $8.45 | $5.19 | 142,487 |
| 2017-01-17 | $8.45 | $8.50 | $8.44 | $8.46 | $5.20 | 310,811 |
| 2017-01-13 | $8.48 | $8.48 | $8.44 | $8.45 | $5.19 | 247,383 |
| 2017-01-12 | $8.44 | $8.48 | $8.43 | $8.44 | $5.19 | 265,285 |
| 2017-01-11 | $8.52 | $8.53 | $8.50 | $8.53 | $5.20 | 295,722 |
| 2017-01-10 | $8.47 | $8.50 | $8.45 | $8.50 | $5.18 | 203,899 |
| 2017-01-09 | $8.52 | $8.54 | $8.43 | $8.43 | $5.14 | 374,360 |
| 2017-01-06 | $8.49 | $8.50 | $8.41 | $8.49 | $5.18 | 269,800 |
| 2017-01-05 | $8.46 | $8.54 | $8.40 | $8.48 | $5.17 | 586,182 |
| 2017-01-04 | $8.49 | $8.55 | $8.47 | $8.55 | $5.21 | 490,476 |
| 2017-01-03 | $8.48 | $8.52 | $8.38 | $8.45 | $5.15 | 609,958 |
| 2016-12-30 | $8.42 | $8.48 | $8.42 | $8.48 | $5.17 | 387,083 |
| 2016-12-29 | $8.41 | $8.47 | $8.40 | $8.44 | $5.15 | 543,402 |
| 2016-12-28 | $8.32 | $8.41 | $8.32 | $8.41 | $5.13 | 290,479 |
| 2016-12-27 | $8.31 | $8.34 | $8.27 | $8.30 | $5.06 | 222,383 |
| 2016-12-23 | $8.31 | $8.31 | $8.27 | $8.31 | $5.07 | 146,047 |
| 2016-12-22 | $8.29 | $8.31 | $8.25 | $8.29 | $5.06 | 204,549 |
| 2016-12-21 | $8.25 | $8.28 | $8.24 | $8.28 | $5.05 | 172,636 |
| 2016-12-20 | $8.26 | $8.29 | $8.25 | $8.28 | $5.05 | 253,820 |
| 2016-12-19 | $8.23 | $8.28 | $8.23 | $8.28 | $5.05 | 222,626 |
| 2016-12-16 | $8.22 | $8.26 | $8.22 | $8.24 | $5.03 | 162,690 |
| 2016-12-15 | $8.20 | $8.24 | $8.20 | $8.24 | $5.03 | 293,156 |
| 2016-12-14 | $8.21 | $8.26 | $8.18 | $8.23 | $5.02 | 214,217 |
| 2016-12-13 | $8.23 | $8.28 | $8.22 | $8.22 | $5.01 | 300,748 |
| 2016-12-12 | $8.26 | $8.29 | $8.21 | $8.24 | $5.03 | 216,223 |
| 2016-12-09 | $8.26 | $8.31 | $8.25 | $8.30 | $5.02 | 175,347 |
| 2016-12-08 | $8.25 | $8.26 | $8.20 | $8.26 | $5.00 | 214,408 |
| 2016-12-07 | $8.25 | $8.27 | $8.22 | $8.27 | $5.00 | 199,313 |
| 2016-12-06 | $8.15 | $8.23 | $8.12 | $8.23 | $4.98 | 310,103 |
| 2016-12-05 | $8.18 | $8.18 | $8.13 | $8.17 | $4.94 | 149,623 |
| 2016-12-02 | $8.06 | $8.16 | $8.04 | $8.16 | $4.94 | 261,698 |
| 2016-12-01 | $8.12 | $8.13 | $8.01 | $8.04 | $4.86 | 204,661 |
| 2016-11-30 | $8.17 | $8.18 | $8.10 | $8.10 | $4.90 | 388,683 |
| 2016-11-29 | $8.12 | $8.14 | $8.10 | $8.13 | $4.92 | 151,392 |
| 2016-11-28 | $8.10 | $8.18 | $8.10 | $8.15 | $4.93 | 197,417 |
| 2016-11-25 | $8.07 | $8.14 | $8.07 | $8.10 | $4.90 | 140,461 |
| 2016-11-23 | $8.05 | $8.09 | $8.02 | $8.09 | $4.89 | 183,244 |
| 2016-11-22 | $8.01 | $8.07 | $8.00 | $8.06 | $4.88 | 194,274 |
| 2016-11-21 | $7.94 | $8.00 | $7.92 | $8.00 | $4.84 | 143,322 |
| 2016-11-18 | $7.90 | $7.90 | $7.89 | $7.90 | $4.78 | 118,076 |
| 2016-11-17 | $7.89 | $7.92 | $7.87 | $7.88 | $4.77 | 179,178 |
| 2016-11-16 | $7.87 | $7.87 | $7.84 | $7.85 | $4.75 | 169,496 |
| 2016-11-15 | $7.64 | $7.90 | $7.61 | $7.87 | $4.76 | 358,085 |
| 2016-11-14 | $7.61 | $7.71 | $7.55 | $7.67 | $4.64 | 396,362 |
| 2016-11-11 | $7.77 | $7.79 | $7.72 | $7.75 | $4.65 | 359,019 |
| 2016-11-10 | $7.91 | $7.92 | $7.79 | $7.83 | $4.69 | 571,677 |
| 2016-11-09 | $7.87 | $7.94 | $7.80 | $7.92 | $4.75 | 387,995 |
| 2016-11-08 | $8.00 | $8.01 | $7.97 | $7.97 | $4.78 | 279,824 |
| 2016-11-07 | $7.98 | $8.02 | $7.98 | $7.99 | $4.79 | 338,280 |
| 2016-11-04 | $7.94 | $7.97 | $7.93 | $7.94 | $4.76 | 225,961 |
| 2016-11-03 | $8.04 | $8.06 | $7.95 | $7.99 | $4.79 | 295,676 |
| 2016-11-02 | $8.05 | $8.08 | $8.03 | $8.04 | $4.82 | 282,788 |
| 2016-11-01 | $8.21 | $8.22 | $8.09 | $8.13 | $4.87 | 263,444 |
| 2016-10-31 | $8.24 | $8.24 | $8.17 | $8.17 | $4.90 | 250,099 |
| 2016-10-28 | $8.26 | $8.26 | $8.21 | $8.22 | $4.93 | 97,727 |
| 2016-10-27 | $8.29 | $8.30 | $8.24 | $8.25 | $4.95 | 130,034 |
| 2016-10-26 | $8.30 | $8.31 | $8.26 | $8.28 | $4.96 | 167,578 |
| 2016-10-25 | $8.26 | $8.30 | $8.25 | $8.30 | $4.98 | 133,743 |
| 2016-10-24 | $8.24 | $8.29 | $8.24 | $8.28 | $4.96 | 73,422 |
| 2016-10-21 | $8.20 | $8.26 | $8.20 | $8.26 | $4.95 | 132,453 |
| 2016-10-20 | $8.24 | $8.25 | $8.22 | $8.23 | $4.93 | 57,440 |
| 2016-10-19 | $8.17 | $8.28 | $8.17 | $8.28 | $4.96 | 191,270 |
| 2016-10-18 | $8.14 | $8.17 | $8.12 | $8.14 | $4.88 | 324,497 |
| 2016-10-17 | $8.19 | $8.20 | $8.10 | $8.14 | $4.88 | 343,768 |
| 2016-10-14 | $8.18 | $8.27 | $8.18 | $8.20 | $4.92 | 194,453 |
| 2016-10-13 | $8.20 | $8.25 | $8.16 | $8.16 | $4.89 | 339,107 |
| 2016-10-12 | $8.33 | $8.35 | $8.32 | $8.32 | $4.95 | 188,019 |
| 2016-10-11 | $8.32 | $8.34 | $8.30 | $8.33 | $4.95 | 267,975 |
| 2016-10-10 | $8.29 | $8.36 | $8.29 | $8.34 | $4.96 | 135,736 |
| 2016-10-07 | $8.34 | $8.34 | $8.29 | $8.29 | $4.93 | 137,960 |
| 2016-10-06 | $8.37 | $8.37 | $8.30 | $8.32 | $4.95 | 192,378 |
| 2016-10-05 | $8.38 | $8.39 | $8.36 | $8.36 | $4.97 | 164,282 |
| 2016-10-04 | $8.38 | $8.39 | $8.36 | $8.38 | $4.98 | 244,402 |
| 2016-10-03 | $8.34 | $8.42 | $8.34 | $8.41 | $5.00 | 201,870 |
| 2016-09-30 | $8.36 | $8.39 | $8.35 | $8.36 | $4.97 | 219,653 |
| 2016-09-29 | $8.34 | $8.40 | $8.31 | $8.35 | $4.96 | 146,105 |
| 2016-09-28 | $8.30 | $8.34 | $8.30 | $8.34 | $4.96 | 133,222 |
| 2016-09-27 | $8.30 | $8.32 | $8.28 | $8.29 | $4.93 | 175,016 |
| 2016-09-26 | $8.33 | $8.34 | $8.27 | $8.30 | $4.94 | 272,330 |
| 2016-09-23 | $8.34 | $8.37 | $8.28 | $8.35 | $4.96 | 151,398 |
| 2016-09-22 | $8.34 | $8.37 | $8.28 | $8.34 | $4.96 | 181,231 |
| 2016-09-21 | $8.25 | $8.30 | $8.20 | $8.30 | $4.94 | 308,836 |
| 2016-09-20 | $8.17 | $8.22 | $8.16 | $8.22 | $4.89 | 91,632 |
| 2016-09-19 | $8.16 | $8.19 | $8.13 | $8.13 | $4.83 | 134,255 |
| 2016-09-16 | $8.17 | $8.17 | $8.13 | $8.14 | $4.84 | 109,166 |
| 2016-09-15 | $8.12 | $8.18 | $8.12 | $8.16 | $4.85 | 166,781 |
| 2016-09-14 | $8.09 | $8.16 | $8.06 | $8.12 | $4.83 | 455,331 |
| 2016-09-13 | $8.25 | $8.29 | $8.07 | $8.11 | $4.82 | 525,649 |
| 2016-09-12 | $8.27 | $8.32 | $8.23 | $8.30 | $4.94 | 300,726 |
| 2016-09-09 | $8.48 | $8.49 | $8.32 | $8.34 | $4.92 | 307,558 |
| 2016-09-08 | $8.50 | $8.52 | $8.48 | $8.50 | $5.01 | 157,184 |
| 2016-09-07 | $8.46 | $8.50 | $8.46 | $8.50 | $5.01 | 168,887 |
| 2016-09-06 | $8.45 | $8.47 | $8.42 | $8.44 | $4.98 | 184,363 |
| 2016-09-02 | $8.40 | $8.46 | $8.40 | $8.41 | $4.96 | 341,787 |
| 2016-09-01 | $8.46 | $8.49 | $8.39 | $8.40 | $4.95 | 176,865 |
| 2016-08-31 | $8.41 | $8.48 | $8.41 | $8.43 | $4.97 | 147,181 |
| 2016-08-30 | $8.44 | $8.44 | $8.41 | $8.41 | $4.96 | 117,895 |
| 2016-08-29 | $8.44 | $8.46 | $8.41 | $8.41 | $4.96 | 230,330 |
| 2016-08-26 | $8.35 | $8.43 | $8.34 | $8.39 | $4.95 | 212,645 |
| 2016-08-25 | $8.39 | $8.42 | $8.35 | $8.37 | $4.94 | 158,053 |
| 2016-08-24 | $8.43 | $8.44 | $8.35 | $8.37 | $4.94 | 107,075 |
| 2016-08-23 | $8.36 | $8.44 | $8.36 | $8.40 | $4.95 | 222,003 |
| 2016-08-22 | $8.37 | $8.37 | $8.32 | $8.34 | $4.92 | 173,580 |
| 2016-08-19 | $8.35 | $8.39 | $8.34 | $8.39 | $4.95 | 146,272 |
| 2016-08-18 | $8.33 | $8.35 | $8.31 | $8.35 | $4.92 | 107,685 |
| 2016-08-17 | $8.32 | $8.35 | $8.30 | $8.31 | $4.90 | 139,859 |
| 2016-08-16 | $8.30 | $8.30 | $8.26 | $8.30 | $4.90 | 143,406 |
| 2016-08-15 | $8.28 | $8.31 | $8.26 | $8.28 | $4.88 | 146,773 |
| 2016-08-12 | $8.28 | $8.34 | $8.27 | $8.28 | $4.88 | 274,786 |
| 2016-08-11 | $8.27 | $8.27 | $8.24 | $8.27 | $4.88 | 92,431 |
| 2016-08-10 | $8.28 | $8.30 | $8.28 | $8.30 | $4.86 | 292,632 |
| 2016-08-09 | $8.26 | $8.29 | $8.25 | $8.28 | $4.84 | 289,557 |
| 2016-08-08 | $8.27 | $8.28 | $8.23 | $8.26 | $4.83 | 233,239 |
| 2016-08-05 | $8.23 | $8.27 | $8.23 | $8.26 | $4.83 | 183,284 |
| 2016-08-04 | $8.22 | $8.25 | $8.21 | $8.22 | $4.81 | 153,006 |
| 2016-08-03 | $8.18 | $8.23 | $8.18 | $8.23 | $4.81 | 155,887 |
| 2016-08-02 | $8.27 | $8.31 | $8.19 | $8.19 | $4.79 | 347,235 |
| 2016-08-01 | $8.36 | $8.37 | $8.26 | $8.31 | $4.86 | 386,967 |
| 2016-07-29 | $8.29 | $8.41 | $8.26 | $8.41 | $4.92 | 201,728 |
| 2016-07-28 | $8.26 | $8.28 | $8.23 | $8.28 | $4.84 | 253,336 |
| 2016-07-27 | $8.31 | $8.31 | $8.23 | $8.25 | $4.83 | 310,432 |
| 2016-07-26 | $8.31 | $8.31 | $8.21 | $8.28 | $4.84 | 287,169 |
| 2016-07-25 | $8.34 | $8.35 | $8.28 | $8.30 | $4.86 | 138,166 |
| 2016-07-22 | $8.32 | $8.33 | $8.30 | $8.33 | $4.87 | 202,112 |
| 2016-07-21 | $8.32 | $8.32 | $8.27 | $8.31 | $4.86 | 326,824 |
| 2016-07-20 | $8.23 | $8.29 | $8.21 | $8.29 | $4.85 | 329,478 |
| 2016-07-19 | $8.25 | $8.26 | $8.19 | $8.20 | $4.79 | 173,146 |
| 2016-07-18 | $8.24 | $8.25 | $8.20 | $8.24 | $4.82 | 188,291 |
| 2016-07-15 | $8.23 | $8.25 | $8.19 | $8.22 | $4.81 | 317,403 |
| 2016-07-14 | $8.22 | $8.24 | $8.16 | $8.21 | $4.80 | 372,353 |
| 2016-07-13 | $8.17 | $8.19 | $8.13 | $8.16 | $4.77 | 362,770 |
| 2016-07-12 | $8.08 | $8.14 | $8.07 | $8.14 | $4.76 | 347,403 |
| 2016-07-11 | $8.03 | $8.07 | $8.01 | $8.04 | $4.70 | 216,205 |
| 2016-07-08 | $8.03 | $8.08 | $8.03 | $8.05 | $4.67 | 522,522 |
| 2016-07-07 | $7.98 | $8.04 | $7.97 | $8.02 | $4.65 | 536,189 |
| 2016-07-06 | $7.92 | $7.96 | $7.90 | $7.94 | $4.61 | 187,100 |
| 2016-07-05 | $7.94 | $7.96 | $7.89 | $7.91 | $4.59 | 350,416 |
| 2016-07-01 | $7.92 | $7.95 | $7.87 | $7.93 | $4.60 | 300,174 |
| 2016-06-30 | $7.84 | $7.90 | $7.83 | $7.90 | $4.58 | 294,154 |
| 2016-06-29 | $7.76 | $7.84 | $7.76 | $7.79 | $4.52 | 412,384 |
| 2016-06-28 | $7.76 | $7.83 | $7.72 | $7.74 | $4.49 | 342,451 |
| 2016-06-27 | $7.80 | $7.81 | $7.68 | $7.68 | $4.45 | 399,443 |
| 2016-06-24 | $7.84 | $7.90 | $7.78 | $7.81 | $4.53 | 545,207 |
| 2016-06-23 | $7.96 | $7.96 | $7.91 | $7.94 | $4.61 | 382,504 |
| 2016-06-22 | $7.91 | $7.92 | $7.87 | $7.89 | $4.58 | 150,348 |
| 2016-06-21 | $7.89 | $7.92 | $7.88 | $7.89 | $4.58 | 402,129 |
| 2016-06-20 | $7.89 | $7.93 | $7.87 | $7.88 | $4.57 | 141,851 |
| 2016-06-17 | $7.86 | $7.89 | $7.85 | $7.89 | $4.58 | 170,179 |
| 2016-06-16 | $7.85 | $7.86 | $7.79 | $7.84 | $4.55 | 187,428 |
| 2016-06-15 | $7.91 | $7.93 | $7.86 | $7.87 | $4.56 | 172,987 |
| 2016-06-14 | $7.91 | $7.95 | $7.86 | $7.88 | $4.57 | 179,683 |
| 2016-06-13 | $7.96 | $7.97 | $7.92 | $7.92 | $4.59 | 148,194 |
| 2016-06-10 | $8.01 | $8.02 | $8.00 | $8.01 | $4.61 | 136,836 |
| 2016-06-09 | $8.04 | $8.04 | $8.00 | $8.00 | $4.60 | 252,413 |
| 2016-06-08 | $8.00 | $8.03 | $7.98 | $8.02 | $4.61 | 214,067 |
| 2016-06-07 | $7.99 | $8.02 | $7.97 | $7.98 | $4.59 | 222,681 |
| 2016-06-06 | $7.94 | $7.99 | $7.92 | $7.97 | $4.58 | 194,244 |
| 2016-06-03 | $7.88 | $7.92 | $7.87 | $7.91 | $4.55 | 130,975 |
| 2016-06-02 | $7.88 | $7.90 | $7.85 | $7.89 | $4.54 | 480,837 |
| 2016-06-01 | $7.82 | $7.87 | $7.81 | $7.86 | $4.52 | 193,530 |
| 2016-05-31 | $7.83 | $7.84 | $7.80 | $7.80 | $4.49 | 189,193 |
| 2016-05-27 | $7.80 | $7.83 | $7.79 | $7.80 | $4.49 | 130,287 |
| 2016-05-26 | $7.79 | $7.81 | $7.76 | $7.78 | $4.47 | 188,525 |
| 2016-05-25 | $7.76 | $7.79 | $7.76 | $7.78 | $4.47 | 225,492 |
| 2016-05-24 | $7.78 | $7.78 | $7.73 | $7.73 | $4.45 | 141,441 |
| 2016-05-23 | $7.72 | $7.76 | $7.72 | $7.74 | $4.45 | 151,771 |
| 2016-05-20 | $7.67 | $7.72 | $7.66 | $7.72 | $4.44 | 80,639 |
| 2016-05-19 | $7.70 | $7.71 | $7.62 | $7.64 | $4.39 | 145,467 |
| 2016-05-18 | $7.70 | $7.72 | $7.68 | $7.72 | $4.44 | 162,372 |
| 2016-05-17 | $7.70 | $7.72 | $7.68 | $7.69 | $4.42 | 185,586 |
| 2016-05-16 | $7.65 | $7.70 | $7.65 | $7.70 | $4.43 | 173,636 |
| 2016-05-13 | $7.66 | $7.69 | $7.64 | $7.66 | $4.41 | 231,945 |
| 2016-05-12 | $7.69 | $7.73 | $7.60 | $7.68 | $4.42 | 293,698 |
| 2016-05-11 | $7.76 | $7.78 | $7.70 | $7.73 | $4.41 | 270,403 |
| 2016-05-10 | $7.68 | $7.79 | $7.68 | $7.79 | $4.44 | 184,256 |
| 2016-05-09 | $7.69 | $7.71 | $7.68 | $7.70 | $4.39 | 176,560 |
| 2016-05-06 | $7.68 | $7.73 | $7.68 | $7.70 | $4.39 | 134,633 |
| 2016-05-05 | $7.70 | $7.74 | $7.69 | $7.71 | $4.40 | 197,352 |
| 2016-05-04 | $7.74 | $7.74 | $7.67 | $7.71 | $4.40 | 150,924 |
| 2016-05-03 | $7.70 | $7.75 | $7.70 | $7.75 | $4.42 | 250,048 |
| 2016-05-02 | $7.78 | $7.79 | $7.73 | $7.76 | $4.42 | 202,470 |
| 2016-04-29 | $7.78 | $7.80 | $7.72 | $7.76 | $4.42 | 241,347 |
| 2016-04-28 | $7.77 | $7.82 | $7.74 | $7.79 | $4.44 | 250,141 |
| 2016-04-27 | $7.69 | $7.79 | $7.68 | $7.79 | $4.44 | 141,892 |
| 2016-04-26 | $7.70 | $7.72 | $7.64 | $7.70 | $4.39 | 201,642 |
| 2016-04-25 | $7.69 | $7.71 | $7.65 | $7.68 | $4.38 | 223,717 |
| 2016-04-22 | $7.68 | $7.71 | $7.66 | $7.71 | $4.40 | 99,422 |
| 2016-04-21 | $7.70 | $7.70 | $7.65 | $7.66 | $4.37 | 213,917 |
| 2016-04-20 | $7.67 | $7.70 | $7.65 | $7.67 | $4.37 | 133,797 |
| 2016-04-19 | $7.59 | $7.67 | $7.58 | $7.67 | $4.37 | 268,627 |
| 2016-04-18 | $7.54 | $7.59 | $7.53 | $7.59 | $4.33 | 129,379 |
| 2016-04-15 | $7.53 | $7.56 | $7.52 | $7.54 | $4.30 | 122,836 |
| 2016-04-14 | $7.57 | $7.58 | $7.52 | $7.54 | $4.30 | 196,499 |
| 2016-04-13 | $7.55 | $7.58 | $7.53 | $7.55 | $4.30 | 156,301 |
| 2016-04-12 | $7.56 | $7.56 | $7.47 | $7.51 | $4.28 | 337,143 |
| 2016-04-11 | $7.52 | $7.56 | $7.49 | $7.53 | $4.29 | 165,244 |
| 2016-04-08 | $7.56 | $7.58 | $7.53 | $7.55 | $4.27 | 233,416 |
| 2016-04-07 | $7.53 | $7.55 | $7.48 | $7.53 | $4.25 | 227,331 |
| 2016-04-06 | $7.47 | $7.55 | $7.43 | $7.55 | $4.27 | 141,264 |
| 2016-04-05 | $7.46 | $7.46 | $7.40 | $7.43 | $4.20 | 157,248 |
| 2016-04-04 | $7.54 | $7.56 | $7.48 | $7.48 | $4.23 | 191,213 |
| 2016-04-01 | $7.56 | $7.56 | $7.52 | $7.55 | $4.27 | 149,509 |
| 2016-03-31 | $7.47 | $7.58 | $7.47 | $7.57 | $4.28 | 303,643 |
| 2016-03-30 | $7.46 | $7.50 | $7.44 | $7.47 | $4.22 | 133,114 |
| 2016-03-29 | $7.41 | $7.45 | $7.39 | $7.43 | $4.20 | 277,622 |
| 2016-03-28 | $7.50 | $7.50 | $7.40 | $7.40 | $4.18 | 203,628 |
| 2016-03-24 | $7.56 | $7.56 | $7.46 | $7.50 | $4.24 | 171,733 |
| 2016-03-23 | $7.58 | $7.60 | $7.55 | $7.58 | $4.28 | 214,343 |
| 2016-03-22 | $7.58 | $7.62 | $7.58 | $7.60 | $4.29 | 166,285 |
| 2016-03-21 | $7.62 | $7.65 | $7.59 | $7.59 | $4.29 | 134,960 |
| 2016-03-18 | $7.52 | $7.69 | $7.52 | $7.62 | $4.31 | 275,826 |
| 2016-03-17 | $7.48 | $7.51 | $7.45 | $7.49 | $4.23 | 243,063 |
| 2016-03-16 | $7.37 | $7.50 | $7.37 | $7.49 | $4.23 | 282,048 |
| 2016-03-15 | $7.42 | $7.44 | $7.35 | $7.39 | $4.18 | 158,297 |
| 2016-03-14 | $7.38 | $7.50 | $7.37 | $7.46 | $4.21 | 265,961 |
| 2016-03-11 | $7.35 | $7.44 | $7.35 | $7.40 | $4.18 | 183,357 |
| 2016-03-10 | $7.39 | $7.45 | $7.38 | $7.40 | $4.14 | 191,193 |
| 2016-03-09 | $7.38 | $7.41 | $7.36 | $7.37 | $4.13 | 148,519 |
| 2016-03-08 | $7.40 | $7.40 | $7.36 | $7.38 | $4.13 | 83,588 |
| 2016-03-07 | $7.30 | $7.40 | $7.28 | $7.40 | $4.14 | 331,212 |
| 2016-03-04 | $7.23 | $7.35 | $7.21 | $7.28 | $4.08 | 225,673 |
| 2016-03-03 | $7.14 | $7.22 | $7.14 | $7.21 | $4.04 | 111,241 |
| 2016-03-02 | $7.20 | $7.23 | $7.13 | $7.14 | $4.00 | 280,202 |
| 2016-03-01 | $7.19 | $7.20 | $7.08 | $7.18 | $4.02 | 213,669 |
| 2016-02-29 | $6.96 | $7.15 | $6.96 | $7.15 | $4.00 | 399,702 |
| 2016-02-26 | $6.96 | $6.98 | $6.95 | $6.98 | $3.91 | 77,655 |
| 2016-02-25 | $6.89 | $6.97 | $6.88 | $6.95 | $3.89 | 125,108 |
| 2016-02-24 | $6.85 | $6.93 | $6.84 | $6.91 | $3.87 | 82,029 |
| 2016-02-23 | $6.93 | $6.93 | $6.89 | $6.89 | $3.86 | 82,994 |
| 2016-02-22 | $6.91 | $6.94 | $6.89 | $6.93 | $3.88 | 138,624 |
| 2016-02-19 | $6.85 | $6.90 | $6.83 | $6.85 | $3.83 | 91,430 |
| 2016-02-18 | $6.85 | $6.90 | $6.80 | $6.87 | $3.85 | 169,785 |
| 2016-02-17 | $6.78 | $6.83 | $6.77 | $6.83 | $3.82 | 152,435 |
| 2016-02-16 | $6.70 | $6.75 | $6.67 | $6.75 | $3.78 | 288,291 |
| 2016-02-12 | $6.67 | $6.72 | $6.65 | $6.68 | $3.74 | 101,000 |
| 2016-02-11 | $6.68 | $6.72 | $6.65 | $6.66 | $3.73 | 314,191 |
| 2016-02-10 | $6.80 | $6.85 | $6.78 | $6.81 | $3.77 | 233,797 |
| 2016-02-09 | $6.85 | $6.86 | $6.77 | $6.82 | $3.78 | 176,664 |
| 2016-02-08 | $6.97 | $7.03 | $6.86 | $6.91 | $3.83 | 247,183 |
| 2016-02-05 | $7.06 | $7.06 | $7.02 | $7.06 | $3.91 | 75,608 |
| 2016-02-04 | $7.06 | $7.10 | $7.03 | $7.10 | $3.93 | 87,363 |
| 2016-02-03 | $7.18 | $7.18 | $7.04 | $7.09 | $3.93 | 216,009 |
| 2016-02-02 | $7.03 | $7.11 | $7.00 | $7.08 | $3.92 | 203,095 |
| 2016-02-01 | $7.08 | $7.10 | $7.05 | $7.10 | $3.93 | 189,789 |
| 2016-01-29 | $7.07 | $7.14 | $7.07 | $7.08 | $3.92 | 255,254 |
| 2016-01-28 | $7.00 | $7.07 | $7.00 | $7.06 | $3.91 | 147,168 |
| 2016-01-27 | $6.93 | $7.03 | $6.93 | $6.96 | $3.86 | 282,704 |
| 2016-01-26 | $6.88 | $7.00 | $6.88 | $6.96 | $3.86 | 163,377 |
| 2016-01-25 | $6.90 | $6.94 | $6.85 | $6.85 | $3.80 | 216,111 |
| 2016-01-22 | $6.80 | $6.93 | $6.79 | $6.93 | $3.84 | 238,102 |
| 2016-01-21 | $6.74 | $6.81 | $6.69 | $6.71 | $3.72 | 317,555 |
| 2016-01-20 | $6.79 | $6.82 | $6.70 | $6.77 | $3.75 | 460,625 |
| 2016-01-19 | $6.97 | $6.97 | $6.83 | $6.86 | $3.80 | 266,708 |
| 2016-01-15 | $6.95 | $7.03 | $6.84 | $6.93 | $3.84 | 318,822 |
| 2016-01-14 | $7.06 | $7.14 | $7.00 | $7.13 | $3.95 | 298,303 |
| 2016-01-13 | $7.33 | $7.37 | $7.15 | $7.15 | $3.92 | 329,495 |
| 2016-01-12 | $7.37 | $7.39 | $7.33 | $7.33 | $4.02 | 204,310 |
| 2016-01-11 | $7.40 | $7.44 | $7.35 | $7.38 | $4.05 | 213,639 |
| 2016-01-08 | $7.42 | $7.44 | $7.39 | $7.41 | $4.07 | 189,993 |
| 2016-01-07 | $7.50 | $7.54 | $7.39 | $7.44 | $4.08 | 419,394 |
| 2016-01-06 | $7.56 | $7.63 | $7.53 | $7.53 | $4.13 | 619,683 |
| 2016-01-05 | $7.48 | $7.64 | $7.44 | $7.62 | $4.18 | 867,629 |
| 2016-01-04 | $7.41 | $7.50 | $7.33 | $7.50 | $4.12 | 659,973 |
| 2015-12-31 | $7.39 | $7.49 | $7.39 | $7.45 | $4.09 | 463,696 |
| 2015-12-30 | $7.37 | $7.39 | $7.35 | $7.37 | $4.05 | 151,450 |
| 2015-12-29 | $7.36 | $7.40 | $7.36 | $7.39 | $4.06 | 314,981 |
| 2015-12-28 | $7.41 | $7.44 | $7.35 | $7.37 | $4.05 | 321,766 |
| 2015-12-24 | $7.44 | $7.48 | $7.40 | $7.46 | $4.09 | 163,457 |
| 2015-12-23 | $7.46 | $7.50 | $7.37 | $7.44 | $4.08 | 355,485 |
| 2015-12-22 | $7.40 | $7.42 | $7.38 | $7.40 | $4.06 | 385,875 |
| 2015-12-21 | $7.45 | $7.47 | $7.39 | $7.43 | $4.08 | 651,041 |
| 2015-12-18 | $7.38 | $7.45 | $7.34 | $7.45 | $4.09 | 371,337 |
| 2015-12-17 | $7.30 | $7.38 | $7.25 | $7.38 | $4.05 | 392,955 |
| 2015-12-16 | $7.18 | $7.36 | $7.12 | $7.33 | $4.02 | 326,474 |
| 2015-12-15 | $7.03 | $7.20 | $7.03 | $7.15 | $3.92 | 368,818 |
| 2015-12-14 | $7.07 | $7.09 | $6.95 | $7.00 | $3.84 | 539,916 |
| 2015-12-11 | $7.30 | $7.31 | $7.12 | $7.12 | $3.91 | 308,461 |
| 2015-12-10 | $7.34 | $7.47 | $7.32 | $7.38 | $4.01 | 52,302 |
| 2015-12-09 | $7.43 | $7.43 | $7.30 | $7.34 | $3.99 | 158,519 |
| 2015-12-08 | $7.39 | $7.39 | $7.33 | $7.39 | $4.02 | 210,604 |
| 2015-12-07 | $7.45 | $7.46 | $7.38 | $7.40 | $4.02 | 205,004 |
| 2015-12-04 | $7.46 | $7.50 | $7.44 | $7.45 | $4.05 | 115,027 |
| 2015-12-03 | $7.55 | $7.55 | $7.47 | $7.48 | $4.07 | 78,017 |
| 2015-12-02 | $7.46 | $7.56 | $7.45 | $7.56 | $4.11 | 234,421 |
| 2015-12-01 | $7.47 | $7.50 | $7.44 | $7.49 | $4.07 | 218,950 |
| 2015-11-30 | $7.47 | $7.49 | $7.40 | $7.40 | $4.02 | 160,457 |
| 2015-11-27 | $7.47 | $7.50 | $7.43 | $7.50 | $4.08 | 77,364 |
| 2015-11-25 | $7.47 | $7.50 | $7.45 | $7.50 | $4.08 | 153,642 |
| 2015-11-24 | $7.42 | $7.45 | $7.41 | $7.45 | $4.05 | 165,291 |
| 2015-11-23 | $7.52 | $7.52 | $7.45 | $7.47 | $4.06 | 247,863 |
| 2015-11-20 | $7.46 | $7.50 | $7.46 | $7.50 | $4.08 | 208,925 |
| 2015-11-19 | $7.52 | $7.52 | $7.46 | $7.48 | $4.07 | 148,684 |
| 2015-11-18 | $7.50 | $7.54 | $7.49 | $7.54 | $4.10 | 142,534 |
| 2015-11-17 | $7.50 | $7.53 | $7.49 | $7.50 | $4.08 | 177,123 |
| 2015-11-16 | $7.50 | $7.53 | $7.43 | $7.53 | $4.09 | 153,404 |
| 2015-11-13 | $7.51 | $7.56 | $7.49 | $7.53 | $4.09 | 119,000 |
| 2015-11-12 | $7.59 | $7.63 | $7.55 | $7.55 | $4.11 | 94,796 |
| 2015-11-11 | $7.72 | $7.73 | $7.67 | $7.67 | $4.13 | 93,772 |
| 2015-11-10 | $7.74 | $7.77 | $7.70 | $7.74 | $4.17 | 105,814 |
| 2015-11-09 | $7.81 | $7.87 | $7.71 | $7.74 | $4.17 | 179,482 |
| 2015-11-06 | $7.90 | $7.93 | $7.81 | $7.82 | $4.21 | 223,532 |
| 2015-11-05 | $7.90 | $7.95 | $7.89 | $7.94 | $4.28 | 145,889 |
| 2015-11-04 | $7.92 | $7.95 | $7.89 | $7.91 | $4.26 | 118,887 |
| 2015-11-03 | $7.92 | $7.94 | $7.91 | $7.91 | $4.26 | 157,358 |
| 2015-11-02 | $7.94 | $7.95 | $7.88 | $7.93 | $4.27 | 176,127 |
| 2015-10-30 | $7.90 | $7.95 | $7.88 | $7.88 | $4.25 | 142,992 |
| 2015-10-29 | $7.90 | $7.93 | $7.88 | $7.90 | $4.26 | 90,400 |
| 2015-10-28 | $7.84 | $7.91 | $7.84 | $7.88 | $4.25 | 101,103 |
| 2015-10-27 | $7.92 | $7.92 | $7.84 | $7.84 | $4.22 | 156,611 |
| 2015-10-26 | $7.92 | $7.94 | $7.88 | $7.88 | $4.25 | 249,506 |
| 2015-10-23 | $7.82 | $7.97 | $7.82 | $7.86 | $4.24 | 343,870 |
| 2015-10-22 | $7.81 | $7.84 | $7.79 | $7.79 | $4.20 | 212,026 |
| 2015-10-21 | $7.83 | $7.84 | $7.74 | $7.76 | $4.18 | 238,306 |
| 2015-10-20 | $7.78 | $7.82 | $7.78 | $7.82 | $4.21 | 196,809 |
| 2015-10-19 | $7.76 | $7.81 | $7.76 | $7.80 | $4.20 | 228,562 |
| 2015-10-16 | $7.71 | $7.78 | $7.68 | $7.78 | $4.19 | 135,882 |
| 2015-10-15 | $7.66 | $7.73 | $7.66 | $7.67 | $4.13 | 194,372 |
| 2015-10-14 | $7.72 | $7.73 | $7.66 | $7.66 | $4.13 | 203,370 |
| 2015-10-13 | $7.76 | $7.76 | $7.70 | $7.70 | $4.15 | 238,529 |
| 2015-10-12 | $7.87 | $7.87 | $7.80 | $7.81 | $4.17 | 128,527 |
| 2015-10-09 | $7.85 | $7.90 | $7.83 | $7.87 | $4.20 | 234,822 |
| 2015-10-08 | $7.64 | $7.86 | $7.63 | $7.86 | $4.20 | 272,820 |
| 2015-10-07 | $7.61 | $7.69 | $7.53 | $7.69 | $4.11 | 337,015 |
| 2015-10-06 | $7.56 | $7.60 | $7.55 | $7.60 | $4.06 | 110,226 |
| 2015-10-05 | $7.51 | $7.60 | $7.50 | $7.57 | $4.04 | 251,266 |
| 2015-10-02 | $7.47 | $7.52 | $7.41 | $7.50 | $4.01 | 196,697 |
| 2015-10-01 | $7.53 | $7.56 | $7.46 | $7.52 | $4.02 | 188,416 |
| 2015-09-30 | $7.50 | $7.58 | $7.29 | $7.57 | $4.04 | 386,171 |
| 2015-09-29 | $7.52 | $7.54 | $7.41 | $7.51 | $4.01 | 247,213 |
| 2015-09-28 | $7.66 | $7.66 | $7.52 | $7.56 | $4.04 | 164,734 |
| 2015-09-25 | $7.72 | $7.72 | $7.65 | $7.65 | $4.09 | 76,010 |
| 2015-09-24 | $7.72 | $7.72 | $7.68 | $7.72 | $4.12 | 510,923 |
| 2015-09-23 | $7.73 | $7.76 | $7.69 | $7.73 | $4.13 | 224,678 |
| 2015-09-22 | $7.68 | $7.74 | $7.66 | $7.73 | $4.13 | 131,498 |
| 2015-09-21 | $7.72 | $7.77 | $7.71 | $7.73 | $4.13 | 169,258 |
| 2015-09-18 | $7.71 | $7.76 | $7.70 | $7.76 | $4.14 | 154,138 |
| 2015-09-17 | $7.67 | $7.75 | $7.62 | $7.74 | $4.13 | 174,743 |
| 2015-09-16 | $7.73 | $7.73 | $7.66 | $7.69 | $4.11 | 244,228 |
| 2015-09-15 | $7.75 | $7.76 | $7.69 | $7.73 | $4.13 | 229,909 |
| 2015-09-14 | $7.76 | $7.80 | $7.72 | $7.72 | $4.12 | 185,934 |
| 2015-09-11 | $7.75 | $7.78 | $7.73 | $7.75 | $4.14 | 86,271 |
| 2015-09-10 | $7.76 | $7.85 | $7.75 | $7.84 | $4.15 | 136,164 |
| 2015-09-09 | $7.83 | $7.84 | $7.73 | $7.78 | $4.12 | 241,774 |
| 2015-09-08 | $7.78 | $7.83 | $7.78 | $7.83 | $4.15 | 156,908 |
| 2015-09-04 | $7.73 | $7.80 | $7.73 | $7.77 | $4.11 | 70,659 |
| 2015-09-03 | $7.76 | $7.80 | $7.75 | $7.80 | $4.13 | 120,773 |
| 2015-09-02 | $7.74 | $7.80 | $7.69 | $7.80 | $4.13 | 230,300 |
| 2015-09-01 | $7.69 | $7.74 | $7.57 | $7.73 | $4.09 | 263,147 |
| 2015-08-31 | $7.74 | $7.78 | $7.71 | $7.71 | $4.08 | 255,070 |