Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD) Exchange: NYSE
Data as of Aug. 21, 2025
$5.33 ($0.00) 0.00%
Morgan Stanley Emerging Markets Domestic Debt Fund Inc - Daily Information
Click for more stock information on Morgan Stanley Emerging Markets Domestic Debt Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $5.33 |
| Previous Close | $5.33 |
| High | $5.36 |
| Low | $5.32 |
| Adjusted Open | $5.33 |
| Previous Adjusted Close | $5.33 |
| Adjusted High | $5.36 |
| Adjusted Low | $5.32 |
About Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD)
Morgan Stanley Emerging Markets Domestic Debt Fund Inc.
Invest in Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD)
Historical Stock Data for Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $5.33 | $5.36 | $5.32 | $5.33 | $5.33 | 111,360 |
| 2025-08-14 | $5.34 | $5.35 | $5.31 | $5.33 | $5.33 | 200,844 |
| 2025-08-13 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 221,858 |
| 2025-08-12 | $5.30 | $5.32 | $5.27 | $5.28 | $5.28 | 341,987 |
| 2025-08-11 | $5.28 | $5.30 | $5.25 | $5.30 | $5.30 | 170,618 |
| 2025-08-08 | $5.23 | $5.31 | $5.23 | $5.28 | $5.28 | 567,589 |
| 2025-08-07 | $5.21 | $5.23 | $5.17 | $5.23 | $5.23 | 290,884 |
| 2025-08-06 | $5.17 | $5.21 | $5.16 | $5.19 | $5.19 | 311,326 |
| 2025-08-05 | $5.15 | $5.20 | $5.14 | $5.20 | $5.20 | 225,812 |
| 2025-08-04 | $5.13 | $5.14 | $5.11 | $5.14 | $5.14 | 176,905 |
| 2025-08-01 | $5.10 | $5.12 | $5.07 | $5.11 | $5.11 | 295,935 |
| 2025-07-31 | $5.10 | $5.11 | $5.06 | $5.11 | $5.11 | 251,658 |
| 2025-07-30 | $5.12 | $5.13 | $5.07 | $5.09 | $5.09 | 456,289 |
| 2025-07-29 | $5.10 | $5.12 | $5.07 | $5.12 | $5.12 | 418,173 |
| 2025-07-28 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 724,717 |
| 2025-07-25 | $5.09 | $5.13 | $5.05 | $5.12 | $5.12 | 410,239 |
| 2025-07-24 | $5.08 | $5.10 | $5.05 | $5.09 | $5.09 | 370,629 |
| 2025-07-23 | $5.08 | $5.09 | $5.03 | $5.07 | $5.07 | 421,741 |
| 2025-07-22 | $5.00 | $5.08 | $4.99 | $5.08 | $5.08 | 648,143 |
| 2025-07-21 | $5.00 | $5.03 | $4.98 | $4.99 | $4.99 | 815,117 |
| 2025-07-18 | $5.12 | $5.14 | $4.96 | $4.97 | $4.97 | 2,368,180 |
| 2025-07-17 | $5.16 | $5.17 | $5.05 | $5.13 | $5.13 | 686,709 |
| 2025-07-16 | $5.19 | $5.20 | $5.16 | $5.17 | $5.17 | 296,996 |
| 2025-07-15 | $5.20 | $5.21 | $5.16 | $5.19 | $5.19 | 439,315 |
| 2025-07-14 | $5.15 | $5.20 | $5.12 | $5.20 | $5.20 | 164,530 |
| 2025-07-11 | $5.16 | $5.16 | $5.12 | $5.16 | $5.16 | 156,165 |
| 2025-07-10 | $5.16 | $5.17 | $5.13 | $5.15 | $5.15 | 167,173 |
| 2025-07-09 | $5.16 | $5.22 | $5.14 | $5.16 | $5.16 | 313,107 |
| 2025-07-08 | $5.18 | $5.26 | $5.13 | $5.14 | $5.14 | 269,890 |
| 2025-07-07 | $5.23 | $5.24 | $5.12 | $5.18 | $5.18 | 296,765 |
| 2025-07-03 | $5.25 | $5.25 | $5.17 | $5.21 | $5.21 | 102,385 |
| 2025-07-02 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 277,431 |
| 2025-07-01 | $5.15 | $5.22 | $5.14 | $5.19 | $5.19 | 247,727 |
| 2025-06-30 | $5.17 | $5.17 | $5.11 | $5.12 | $5.12 | 415,953 |
| 2025-06-27 | $5.25 | $5.33 | $5.18 | $5.22 | $5.22 | 310,340 |
| 2025-06-26 | $5.23 | $5.24 | $5.18 | $5.23 | $5.23 | 283,212 |
| 2025-06-25 | $5.18 | $5.22 | $5.17 | $5.21 | $5.21 | 234,659 |
| 2025-06-24 | $5.13 | $5.17 | $5.10 | $5.16 | $5.16 | 275,357 |
| 2025-06-23 | $5.10 | $5.13 | $5.08 | $5.11 | $5.11 | 156,383 |
| 2025-06-20 | $5.10 | $5.15 | $5.09 | $5.09 | $5.09 | 342,594 |
| 2025-06-18 | $5.01 | $5.12 | $5.00 | $5.09 | $5.09 | 354,044 |
| 2025-06-17 | $4.99 | $5.04 | $4.99 | $5.01 | $5.01 | 295,019 |
| 2025-06-16 | $5.08 | $5.09 | $5.02 | $5.03 | $5.03 | 336,737 |
| 2025-06-13 | $5.06 | $5.06 | $5.02 | $5.06 | $5.06 | 163,164 |
| 2025-06-12 | $5.10 | $5.12 | $5.01 | $5.06 | $5.06 | 352,467 |
| 2025-06-11 | $5.12 | $5.14 | $5.03 | $5.08 | $5.08 | 476,565 |
| 2025-06-10 | $5.16 | $5.17 | $5.08 | $5.11 | $5.11 | 195,379 |
| 2025-06-09 | $5.10 | $5.16 | $5.10 | $5.15 | $5.15 | 159,482 |
| 2025-06-06 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 118,884 |
| 2025-06-05 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 271,511 |
| 2025-06-04 | $5.05 | $5.06 | $5.03 | $5.05 | $5.05 | 260,691 |
| 2025-06-03 | $4.97 | $5.04 | $4.97 | $5.04 | $5.04 | 182,256 |
| 2025-06-02 | $4.94 | $4.99 | $4.91 | $4.97 | $4.97 | 218,111 |
| 2025-05-30 | $4.95 | $4.96 | $4.90 | $4.94 | $4.94 | 288,384 |
| 2025-05-29 | $4.93 | $5.00 | $4.90 | $4.95 | $4.95 | 176,555 |
| 2025-05-28 | $4.98 | $5.01 | $4.89 | $4.90 | $4.90 | 637,363 |
| 2025-05-27 | $4.94 | $5.00 | $4.93 | $4.98 | $4.98 | 356,027 |
| 2025-05-23 | $4.85 | $4.93 | $4.85 | $4.91 | $4.91 | 198,824 |
| 2025-05-22 | $4.86 | $4.88 | $4.84 | $4.88 | $4.88 | 290,064 |
| 2025-05-21 | $4.88 | $4.93 | $4.85 | $4.85 | $4.85 | 270,962 |
| 2025-05-20 | $4.87 | $4.91 | $4.85 | $4.91 | $4.91 | 244,341 |
| 2025-05-19 | $4.89 | $4.90 | $4.85 | $4.87 | $4.87 | 333,632 |
| 2025-05-16 | $4.88 | $4.93 | $4.82 | $4.91 | $4.91 | 336,858 |
| 2025-05-15 | $4.89 | $4.91 | $4.86 | $4.86 | $4.86 | 118,149 |
| 2025-05-14 | $4.88 | $4.91 | $4.86 | $4.89 | $4.89 | 213,398 |
| 2025-05-13 | $4.84 | $4.87 | $4.82 | $4.86 | $4.86 | 180,517 |
| 2025-05-12 | $4.93 | $4.93 | $4.81 | $4.84 | $4.84 | 269,290 |
| 2025-05-09 | $4.88 | $4.89 | $4.84 | $4.89 | $4.89 | 180,077 |
| 2025-05-08 | $4.90 | $4.93 | $4.83 | $4.85 | $4.85 | 252,674 |
| 2025-05-07 | $4.92 | $4.94 | $4.84 | $4.87 | $4.87 | 220,554 |
| 2025-05-06 | $4.90 | $4.92 | $4.86 | $4.90 | $4.90 | 146,464 |
| 2025-05-05 | $4.85 | $4.93 | $4.84 | $4.91 | $4.91 | 242,918 |
| 2025-05-02 | $4.89 | $4.90 | $4.85 | $4.87 | $4.87 | 160,399 |
| 2025-05-01 | $4.85 | $4.89 | $4.82 | $4.89 | $4.89 | 162,629 |
| 2025-04-30 | $4.81 | $4.83 | $4.77 | $4.82 | $4.82 | 252,485 |
| 2025-04-29 | $4.80 | $4.84 | $4.79 | $4.80 | $4.80 | 142,778 |
| 2025-04-28 | $4.82 | $4.84 | $4.76 | $4.80 | $4.80 | 194,729 |
| 2025-04-25 | $4.84 | $4.85 | $4.78 | $4.80 | $4.80 | 223,889 |
| 2025-04-24 | $4.76 | $4.83 | $4.75 | $4.83 | $4.83 | 241,942 |
| 2025-04-23 | $4.75 | $4.80 | $4.70 | $4.74 | $4.74 | 172,035 |
| 2025-04-22 | $4.65 | $4.70 | $4.65 | $4.66 | $4.66 | 239,395 |
| 2025-04-21 | $4.61 | $4.68 | $4.57 | $4.60 | $4.60 | 357,926 |
| 2025-04-17 | $4.64 | $4.66 | $4.61 | $4.64 | $4.64 | 181,399 |
| 2025-04-16 | $4.60 | $4.64 | $4.57 | $4.61 | $4.61 | 195,685 |
| 2025-04-15 | $4.62 | $4.67 | $4.55 | $4.64 | $4.64 | 491,650 |
| 2025-04-14 | $4.52 | $4.65 | $4.52 | $4.57 | $4.57 | 357,880 |
| 2025-04-11 | $4.46 | $4.60 | $4.46 | $4.47 | $4.47 | 263,151 |
| 2025-04-10 | $4.47 | $4.53 | $4.39 | $4.46 | $4.46 | 247,567 |
| 2025-04-09 | $4.38 | $4.53 | $4.35 | $4.53 | $4.53 | 403,095 |
| 2025-04-08 | $4.49 | $4.59 | $4.37 | $4.38 | $4.38 | 311,027 |
| 2025-04-07 | $4.40 | $4.48 | $4.28 | $4.36 | $4.36 | 433,665 |
| 2025-04-04 | $4.68 | $4.70 | $4.41 | $4.46 | $4.46 | 532,653 |
| 2025-04-03 | $4.69 | $4.72 | $4.68 | $4.70 | $4.70 | 210,410 |
| 2025-04-02 | $4.76 | $4.76 | $4.72 | $4.74 | $4.74 | 417,043 |
| 2025-04-01 | $4.69 | $4.77 | $4.69 | $4.76 | $4.76 | 219,545 |
| 2025-03-31 | $4.70 | $4.78 | $4.69 | $4.70 | $4.70 | 299,954 |
| 2025-03-28 | $4.85 | $4.86 | $4.82 | $4.84 | $4.68 | 185,525 |
| 2025-03-27 | $4.84 | $4.87 | $4.83 | $4.86 | $4.70 | 287,628 |
| 2025-03-26 | $4.87 | $4.89 | $4.83 | $4.84 | $4.68 | 194,616 |
| 2025-03-25 | $4.84 | $4.89 | $4.83 | $4.85 | $4.69 | 364,526 |
| 2025-03-24 | $4.81 | $4.85 | $4.81 | $4.82 | $4.66 | 193,976 |
| 2025-03-21 | $4.84 | $4.84 | $4.80 | $4.81 | $4.81 | 226,425 |
| 2025-03-20 | $4.86 | $4.86 | $4.84 | $4.85 | $4.85 | 173,929 |
| 2025-03-19 | $4.84 | $4.91 | $4.83 | $4.86 | $4.86 | 350,019 |
| 2025-03-18 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 191,894 |
| 2025-03-17 | $4.79 | $4.80 | $4.76 | $4.79 | $4.79 | 241,312 |
| 2025-03-14 | $4.76 | $4.79 | $4.76 | $4.79 | $4.79 | 195,359 |
| 2025-03-13 | $4.78 | $4.79 | $4.76 | $4.76 | $4.76 | 210,392 |
| 2025-03-12 | $4.78 | $4.78 | $4.75 | $4.78 | $4.78 | 182,360 |
| 2025-03-11 | $4.74 | $4.78 | $4.73 | $4.76 | $4.76 | 209,419 |
| 2025-03-10 | $4.77 | $4.78 | $4.71 | $4.74 | $4.74 | 186,293 |
| 2025-03-07 | $4.79 | $4.79 | $4.76 | $4.77 | $4.77 | 234,247 |
| 2025-03-06 | $4.77 | $4.81 | $4.77 | $4.80 | $4.80 | 305,041 |
| 2025-03-05 | $4.78 | $4.80 | $4.74 | $4.77 | $4.77 | 350,813 |
| 2025-03-04 | $4.77 | $4.78 | $4.73 | $4.73 | $4.73 | 186,017 |
| 2025-03-03 | $4.81 | $4.81 | $4.76 | $4.78 | $4.78 | 253,669 |
| 2025-02-28 | $4.82 | $4.84 | $4.75 | $4.79 | $4.79 | 304,511 |
| 2025-02-27 | $4.85 | $4.85 | $4.80 | $4.81 | $4.81 | 112,416 |
| 2025-02-26 | $4.82 | $4.85 | $4.82 | $4.85 | $4.85 | 169,440 |
| 2025-02-25 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 166,806 |
| 2025-02-24 | $4.81 | $4.83 | $4.78 | $4.79 | $4.79 | 218,686 |
| 2025-02-21 | $4.80 | $4.83 | $4.78 | $4.83 | $4.83 | 119,765 |
| 2025-02-20 | $4.78 | $4.81 | $4.78 | $4.79 | $4.79 | 153,663 |
| 2025-02-19 | $4.79 | $4.82 | $4.77 | $4.80 | $4.80 | 231,917 |
| 2025-02-18 | $4.75 | $4.79 | $4.75 | $4.78 | $4.78 | 214,019 |
| 2025-02-14 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 324,620 |
| 2025-02-13 | $4.73 | $4.75 | $4.70 | $4.74 | $4.74 | 242,275 |
| 2025-02-12 | $4.71 | $4.73 | $4.68 | $4.71 | $4.71 | 362,304 |
| 2025-02-11 | $4.72 | $4.72 | $4.69 | $4.72 | $4.72 | 236,831 |
| 2025-02-10 | $4.76 | $4.81 | $4.70 | $4.73 | $4.73 | 243,081 |
| 2025-02-07 | $4.78 | $4.79 | $4.72 | $4.75 | $4.75 | 142,874 |
| 2025-02-06 | $4.79 | $4.81 | $4.75 | $4.79 | $4.79 | 219,144 |
| 2025-02-05 | $4.74 | $4.80 | $4.73 | $4.79 | $4.79 | 234,045 |
| 2025-02-04 | $4.70 | $4.74 | $4.70 | $4.71 | $4.71 | 212,489 |
| 2025-02-03 | $4.77 | $4.78 | $4.69 | $4.70 | $4.70 | 307,957 |
| 2025-01-31 | $4.74 | $4.78 | $4.72 | $4.78 | $4.78 | 237,824 |
| 2025-01-30 | $4.72 | $4.75 | $4.69 | $4.74 | $4.74 | 562,823 |
| 2025-01-29 | $4.73 | $4.76 | $4.70 | $4.72 | $4.72 | 208,598 |
| 2025-01-28 | $4.74 | $4.75 | $4.70 | $4.71 | $4.71 | 298,471 |
| 2025-01-27 | $4.68 | $4.76 | $4.68 | $4.72 | $4.72 | 331,737 |
| 2025-01-24 | $4.66 | $4.71 | $4.66 | $4.69 | $4.69 | 213,013 |
| 2025-01-23 | $4.62 | $4.68 | $4.60 | $4.65 | $4.65 | 369,148 |
| 2025-01-22 | $4.62 | $4.65 | $4.59 | $4.62 | $4.62 | 255,297 |
| 2025-01-21 | $4.55 | $4.62 | $4.55 | $4.60 | $4.60 | 237,471 |
| 2025-01-17 | $4.55 | $4.56 | $4.52 | $4.54 | $4.54 | 471,921 |
| 2025-01-16 | $4.55 | $4.56 | $4.52 | $4.55 | $4.55 | 230,778 |
| 2025-01-15 | $4.59 | $4.59 | $4.51 | $4.55 | $4.55 | 403,860 |
| 2025-01-14 | $4.44 | $4.49 | $4.43 | $4.49 | $4.49 | 159,273 |
| 2025-01-13 | $4.41 | $4.43 | $4.38 | $4.42 | $4.42 | 160,602 |
| 2025-01-10 | $4.43 | $4.52 | $4.40 | $4.43 | $4.43 | 172,591 |
| 2025-01-08 | $4.48 | $4.48 | $4.44 | $4.47 | $4.47 | 135,475 |
| 2025-01-07 | $4.50 | $4.50 | $4.44 | $4.47 | $4.47 | 185,226 |
| 2025-01-06 | $4.50 | $4.55 | $4.49 | $4.51 | $4.51 | 143,844 |
| 2025-01-03 | $4.51 | $4.51 | $4.48 | $4.48 | $4.48 | 55,705 |
| 2025-01-02 | $4.53 | $4.53 | $4.47 | $4.50 | $4.50 | 132,869 |
| 2024-12-31 | $4.45 | $4.54 | $4.36 | $4.54 | $4.54 | 953,109 |
| 2024-12-30 | $4.40 | $4.44 | $4.39 | $4.42 | $4.42 | 184,987 |
| 2024-12-27 | $4.45 | $4.48 | $4.35 | $4.39 | $4.39 | 233,333 |
| 2024-12-26 | $4.42 | $4.48 | $4.41 | $4.44 | $4.44 | 202,468 |
| 2024-12-24 | $4.38 | $4.43 | $4.37 | $4.41 | $4.41 | 146,878 |
| 2024-12-23 | $4.41 | $4.42 | $4.36 | $4.40 | $4.40 | 395,118 |
| 2024-12-20 | $4.37 | $4.43 | $4.35 | $4.41 | $4.41 | 329,712 |
| 2024-12-19 | $4.38 | $4.41 | $4.34 | $4.35 | $4.35 | 369,503 |
| 2024-12-18 | $4.43 | $4.47 | $4.38 | $4.38 | $4.38 | 919,545 |
| 2024-12-17 | $4.44 | $4.47 | $4.43 | $4.44 | $4.44 | 402,671 |
| 2024-12-16 | $4.53 | $4.53 | $4.45 | $4.46 | $4.46 | 305,124 |
| 2024-12-13 | $4.56 | $4.56 | $4.51 | $4.53 | $4.53 | 174,274 |
| 2024-12-12 | $4.71 | $4.73 | $4.67 | $4.70 | $4.54 | 363,690 |
| 2024-12-11 | $4.72 | $4.74 | $4.70 | $4.71 | $4.55 | 177,405 |
| 2024-12-10 | $4.73 | $4.75 | $4.70 | $4.70 | $4.54 | 277,595 |
| 2024-12-09 | $4.74 | $4.76 | $4.71 | $4.71 | $4.55 | 134,723 |
| 2024-12-06 | $4.73 | $4.73 | $4.69 | $4.73 | $4.57 | 99,627 |
| 2024-12-05 | $4.72 | $4.74 | $4.70 | $4.71 | $4.55 | 239,727 |
| 2024-12-04 | $4.68 | $4.75 | $4.66 | $4.72 | $4.56 | 225,845 |
| 2024-12-03 | $4.67 | $4.70 | $4.62 | $4.68 | $4.52 | 258,710 |
| 2024-12-02 | $4.65 | $4.67 | $4.61 | $4.65 | $4.49 | 215,746 |
| 2024-11-29 | $4.64 | $4.68 | $4.63 | $4.66 | $4.50 | 110,840 |
| 2024-11-27 | $4.63 | $4.65 | $4.63 | $4.64 | $4.48 | 152,340 |
| 2024-11-26 | $4.67 | $4.68 | $4.60 | $4.63 | $4.47 | 230,325 |
| 2024-11-25 | $4.64 | $4.68 | $4.63 | $4.68 | $4.52 | 181,980 |
| 2024-11-22 | $4.61 | $4.64 | $4.61 | $4.61 | $4.45 | 149,963 |
| 2024-11-21 | $4.65 | $4.65 | $4.61 | $4.61 | $4.45 | 182,563 |
| 2024-11-20 | $4.63 | $4.66 | $4.63 | $4.65 | $4.49 | 176,360 |
| 2024-11-19 | $4.67 | $4.67 | $4.63 | $4.64 | $4.48 | 190,070 |
| 2024-11-18 | $4.66 | $4.70 | $4.66 | $4.70 | $4.54 | 119,153 |
| 2024-11-15 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 166,862 |
| 2024-11-14 | $4.67 | $4.67 | $4.60 | $4.60 | $4.60 | 383,609 |
| 2024-11-13 | $4.70 | $4.70 | $4.61 | $4.67 | $4.67 | 242,358 |
| 2024-11-12 | $4.74 | $4.74 | $4.62 | $4.72 | $4.72 | 704,410 |
| 2024-11-11 | $4.77 | $4.77 | $4.69 | $4.72 | $4.72 | 327,421 |
| 2024-11-08 | $4.76 | $4.79 | $4.75 | $4.79 | $4.79 | 163,056 |
| 2024-11-07 | $4.74 | $4.75 | $4.71 | $4.75 | $4.75 | 494,184 |
| 2024-11-06 | $4.77 | $4.77 | $4.71 | $4.75 | $4.75 | 244,575 |
| 2024-11-05 | $4.73 | $4.78 | $4.71 | $4.77 | $4.77 | 303,258 |
| 2024-11-04 | $4.73 | $4.75 | $4.65 | $4.69 | $4.69 | 403,083 |
| 2024-11-01 | $4.68 | $4.71 | $4.65 | $4.71 | $4.71 | 284,032 |
| 2024-10-31 | $4.69 | $4.73 | $4.65 | $4.65 | $4.65 | 181,996 |
| 2024-10-30 | $4.65 | $4.72 | $4.64 | $4.72 | $4.72 | 186,409 |
| 2024-10-29 | $4.66 | $4.72 | $4.64 | $4.66 | $4.66 | 258,912 |
| 2024-10-28 | $4.76 | $4.77 | $4.68 | $4.68 | $4.68 | 211,986 |
| 2024-10-25 | $4.79 | $4.81 | $4.76 | $4.77 | $4.77 | 384,283 |
| 2024-10-24 | $4.80 | $4.82 | $4.72 | $4.82 | $4.82 | 668,693 |
| 2024-10-23 | $4.82 | $4.82 | $4.72 | $4.79 | $4.79 | 219,094 |
| 2024-10-22 | $4.82 | $4.83 | $4.76 | $4.82 | $4.82 | 186,210 |
| 2024-10-21 | $4.81 | $4.83 | $4.80 | $4.82 | $4.82 | 127,888 |
| 2024-10-18 | $4.89 | $4.90 | $4.78 | $4.80 | $4.80 | 334,639 |
| 2024-10-17 | $4.90 | $4.93 | $4.84 | $4.87 | $4.87 | 146,195 |
| 2024-10-16 | $4.93 | $4.97 | $4.87 | $4.90 | $4.90 | 217,720 |
| 2024-10-15 | $4.98 | $4.98 | $4.91 | $4.91 | $4.91 | 364,209 |
| 2024-10-14 | $4.94 | $4.95 | $4.90 | $4.95 | $4.95 | 158,707 |
| 2024-10-11 | $4.92 | $4.95 | $4.91 | $4.95 | $4.95 | 241,074 |
| 2024-10-10 | $4.97 | $4.97 | $4.91 | $4.93 | $4.93 | 228,594 |
| 2024-10-09 | $4.95 | $4.96 | $4.93 | $4.95 | $4.95 | 205,424 |
| 2024-10-08 | $4.98 | $4.98 | $4.94 | $4.95 | $4.95 | 365,339 |
| 2024-10-07 | $5.01 | $5.07 | $4.94 | $4.95 | $4.95 | 236,978 |
| 2024-10-04 | $5.03 | $5.03 | $4.98 | $5.00 | $5.00 | 107,017 |
| 2024-10-03 | $5.07 | $5.07 | $5.00 | $5.02 | $5.02 | 202,803 |
| 2024-10-02 | $5.08 | $5.08 | $5.04 | $5.06 | $5.06 | 219,162 |
| 2024-10-01 | $5.06 | $5.12 | $5.06 | $5.09 | $5.09 | 282,504 |
| 2024-09-30 | $5.08 | $5.10 | $5.04 | $5.04 | $5.04 | 345,580 |
| 2024-09-27 | $5.18 | $5.19 | $5.15 | $5.19 | $5.05 | 162,329 |
| 2024-09-26 | $5.19 | $5.20 | $5.14 | $5.16 | $5.03 | 194,664 |
| 2024-09-25 | $5.13 | $5.17 | $5.13 | $5.16 | $5.03 | 238,410 |
| 2024-09-24 | $5.08 | $5.12 | $5.06 | $5.11 | $4.98 | 364,692 |
| 2024-09-23 | $5.06 | $5.09 | $5.04 | $5.06 | $4.93 | 238,021 |
| 2024-09-20 | $5.06 | $5.07 | $5.03 | $5.06 | $4.93 | 161,567 |
| 2024-09-19 | $5.07 | $5.08 | $5.03 | $5.06 | $4.93 | 198,215 |
| 2024-09-18 | $5.02 | $5.06 | $5.01 | $5.05 | $4.92 | 302,863 |
| 2024-09-17 | $4.95 | $5.01 | $4.94 | $5.01 | $4.88 | 342,628 |
| 2024-09-16 | $4.94 | $4.95 | $4.91 | $4.93 | $4.80 | 498,325 |
| 2024-09-13 | $4.94 | $4.95 | $4.91 | $4.93 | $4.80 | 324,134 |
| 2024-09-12 | $4.91 | $4.96 | $4.91 | $4.92 | $4.79 | 294,118 |
| 2024-09-11 | $4.91 | $4.93 | $4.89 | $4.91 | $4.78 | 224,119 |
| 2024-09-10 | $4.89 | $4.93 | $4.89 | $4.91 | $4.78 | 207,071 |
| 2024-09-09 | $4.93 | $4.94 | $4.89 | $4.90 | $4.77 | 427,070 |
| 2024-09-06 | $4.93 | $4.94 | $4.89 | $4.91 | $4.78 | 257,481 |
| 2024-09-05 | $4.92 | $4.96 | $4.90 | $4.92 | $4.79 | 209,227 |
| 2024-09-04 | $4.89 | $4.93 | $4.89 | $4.90 | $4.77 | 299,269 |
| 2024-09-03 | $4.94 | $4.95 | $4.90 | $4.92 | $4.79 | 115,388 |
| 2024-08-30 | $4.94 | $4.97 | $4.94 | $4.96 | $4.83 | 143,697 |
| 2024-08-29 | $4.97 | $4.98 | $4.93 | $4.94 | $4.81 | 196,124 |
| 2024-08-28 | $5.02 | $5.05 | $4.97 | $4.98 | $4.85 | 124,954 |
| 2024-08-27 | $5.05 | $5.05 | $5.01 | $5.04 | $4.91 | 79,856 |
| 2024-08-26 | $5.04 | $5.05 | $5.03 | $5.05 | $4.92 | 228,612 |
| 2024-08-23 | $5.02 | $5.04 | $4.99 | $5.03 | $4.90 | 148,706 |
| 2024-08-22 | $5.01 | $5.01 | $4.96 | $5.00 | $4.87 | 151,468 |
| 2024-08-21 | $5.06 | $5.06 | $4.97 | $5.02 | $4.89 | 176,503 |
| 2024-08-20 | $5.02 | $5.06 | $5.02 | $5.06 | $4.93 | 170,881 |
| 2024-08-19 | $4.99 | $5.02 | $4.97 | $5.00 | $4.87 | 236,395 |
| 2024-08-16 | $4.97 | $5.00 | $4.97 | $4.98 | $4.98 | 73,050 |
| 2024-08-15 | $4.98 | $5.00 | $4.97 | $4.97 | $4.97 | 94,741 |
| 2024-08-14 | $4.93 | $4.98 | $4.93 | $4.96 | $4.96 | 185,110 |
| 2024-08-13 | $4.96 | $4.96 | $4.91 | $4.92 | $4.92 | 185,969 |
| 2024-08-12 | $4.94 | $5.00 | $4.92 | $4.93 | $4.93 | 246,213 |
| 2024-08-09 | $4.91 | $4.96 | $4.88 | $4.94 | $4.94 | 452,972 |
| 2024-08-08 | $4.88 | $4.93 | $4.85 | $4.89 | $4.89 | 369,773 |
| 2024-08-07 | $4.81 | $4.88 | $4.80 | $4.86 | $4.86 | 364,158 |
| 2024-08-06 | $4.71 | $4.80 | $4.71 | $4.76 | $4.76 | 204,285 |
| 2024-08-05 | $4.73 | $4.77 | $4.68 | $4.68 | $4.68 | 265,708 |
| 2024-08-02 | $4.79 | $4.84 | $4.75 | $4.79 | $4.79 | 277,873 |
| 2024-08-01 | $4.82 | $4.86 | $4.80 | $4.80 | $4.80 | 260,202 |
| 2024-07-31 | $4.76 | $4.82 | $4.76 | $4.82 | $4.82 | 203,196 |
| 2024-07-30 | $4.72 | $4.77 | $4.72 | $4.76 | $4.76 | 123,589 |
| 2024-07-29 | $4.76 | $4.77 | $4.67 | $4.73 | $4.73 | 228,328 |
| 2024-07-26 | $4.72 | $4.77 | $4.72 | $4.77 | $4.77 | 171,376 |
| 2024-07-25 | $4.75 | $4.75 | $4.69 | $4.69 | $4.69 | 339,080 |
| 2024-07-24 | $4.77 | $4.78 | $4.71 | $4.73 | $4.73 | 289,076 |
| 2024-07-23 | $4.81 | $4.81 | $4.76 | $4.77 | $4.77 | 266,491 |
| 2024-07-22 | $4.83 | $4.83 | $4.74 | $4.81 | $4.81 | 241,725 |
| 2024-07-19 | $4.89 | $4.89 | $4.75 | $4.82 | $4.82 | 2,531,417 |
| 2024-07-18 | $4.89 | $4.95 | $4.85 | $4.87 | $4.87 | 393,838 |
| 2024-07-17 | $4.89 | $4.94 | $4.84 | $4.89 | $4.89 | 411,172 |
| 2024-07-16 | $4.91 | $4.96 | $4.86 | $4.89 | $4.89 | 439,953 |
| 2024-07-15 | $4.88 | $4.91 | $4.85 | $4.88 | $4.88 | 561,930 |
| 2024-07-12 | $4.84 | $4.86 | $4.78 | $4.84 | $4.84 | 301,474 |
| 2024-07-11 | $4.84 | $4.84 | $4.79 | $4.83 | $4.83 | 275,218 |
| 2024-07-10 | $4.79 | $4.82 | $4.78 | $4.81 | $4.81 | 298,028 |
| 2024-07-09 | $4.71 | $4.78 | $4.71 | $4.78 | $4.78 | 146,634 |
| 2024-07-08 | $4.73 | $4.76 | $4.70 | $4.71 | $4.71 | 131,214 |
| 2024-07-05 | $4.70 | $4.74 | $4.70 | $4.73 | $4.73 | 208,116 |
| 2024-07-03 | $4.63 | $4.70 | $4.63 | $4.70 | $4.70 | 109,998 |
| 2024-07-02 | $4.55 | $4.62 | $4.55 | $4.62 | $4.62 | 165,626 |
| 2024-07-01 | $4.57 | $4.64 | $4.57 | $4.59 | $4.59 | 256,132 |
| 2024-06-28 | $4.58 | $4.62 | $4.55 | $4.56 | $4.56 | 216,767 |
| 2024-06-27 | $4.71 | $4.74 | $4.68 | $4.70 | $4.56 | 240,332 |
| 2024-06-26 | $4.74 | $4.75 | $4.71 | $4.72 | $4.58 | 161,773 |
| 2024-06-25 | $4.77 | $4.77 | $4.74 | $4.76 | $4.62 | 176,301 |
| 2024-06-24 | $4.72 | $4.77 | $4.71 | $4.76 | $4.62 | 105,837 |
| 2024-06-21 | $4.70 | $4.73 | $4.70 | $4.72 | $4.58 | 91,498 |
| 2024-06-20 | $4.71 | $4.72 | $4.69 | $4.72 | $4.58 | 132,562 |
| 2024-06-18 | $4.71 | $4.73 | $4.68 | $4.70 | $4.56 | 151,796 |
| 2024-06-17 | $4.69 | $4.72 | $4.69 | $4.72 | $4.58 | 118,092 |
| 2024-06-14 | $4.72 | $4.72 | $4.67 | $4.68 | $4.55 | 89,584 |
| 2024-06-13 | $4.72 | $4.75 | $4.71 | $4.74 | $4.60 | 189,128 |
| 2024-06-12 | $4.74 | $4.75 | $4.70 | $4.70 | $4.56 | 150,799 |
| 2024-06-11 | $4.70 | $4.72 | $4.66 | $4.69 | $4.56 | 276,632 |
| 2024-06-10 | $4.74 | $4.74 | $4.70 | $4.71 | $4.57 | 31,413 |
| 2024-06-07 | $4.75 | $4.76 | $4.73 | $4.74 | $4.60 | 142,128 |
| 2024-06-06 | $4.74 | $4.78 | $4.74 | $4.76 | $4.62 | 148,283 |
| 2024-06-05 | $4.77 | $4.77 | $4.68 | $4.75 | $4.61 | 266,648 |
| 2024-06-04 | $4.73 | $4.76 | $4.71 | $4.74 | $4.60 | 138,291 |
| 2024-06-03 | $4.74 | $4.74 | $4.68 | $4.72 | $4.58 | 282,591 |
| 2024-05-31 | $4.74 | $4.75 | $4.73 | $4.75 | $4.61 | 106,750 |
| 2024-05-30 | $4.74 | $4.75 | $4.72 | $4.73 | $4.59 | 123,319 |
| 2024-05-29 | $4.77 | $4.77 | $4.73 | $4.73 | $4.59 | 99,046 |
| 2024-05-28 | $4.82 | $4.82 | $4.74 | $4.77 | $4.63 | 116,201 |
| 2024-05-24 | $4.77 | $4.81 | $4.76 | $4.81 | $4.67 | 166,281 |
| 2024-05-23 | $4.85 | $4.85 | $4.76 | $4.78 | $4.64 | 176,845 |
| 2024-05-22 | $4.82 | $4.85 | $4.80 | $4.84 | $4.70 | 337,374 |
| 2024-05-21 | $4.76 | $4.81 | $4.75 | $4.81 | $4.67 | 149,963 |
| 2024-05-20 | $4.70 | $4.76 | $4.70 | $4.75 | $4.61 | 229,061 |
| 2024-05-17 | $4.73 | $4.74 | $4.68 | $4.68 | $4.68 | 158,884 |
| 2024-05-16 | $4.75 | $4.75 | $4.69 | $4.70 | $4.70 | 279,617 |
| 2024-05-15 | $4.70 | $4.75 | $4.66 | $4.74 | $4.74 | 188,492 |
| 2024-05-14 | $4.64 | $4.68 | $4.64 | $4.67 | $4.67 | 336,572 |
| 2024-05-13 | $4.64 | $4.64 | $4.62 | $4.63 | $4.63 | 223,543 |
| 2024-05-10 | $4.65 | $4.65 | $4.61 | $4.62 | $4.62 | 145,003 |
| 2024-05-09 | $4.62 | $4.62 | $4.60 | $4.62 | $4.62 | 334,445 |
| 2024-05-08 | $4.62 | $4.63 | $4.60 | $4.60 | $4.60 | 154,404 |
| 2024-05-07 | $4.62 | $4.66 | $4.62 | $4.62 | $4.62 | 159,118 |
| 2024-05-06 | $4.63 | $4.65 | $4.61 | $4.62 | $4.62 | 179,488 |
| 2024-05-03 | $4.61 | $4.65 | $4.61 | $4.61 | $4.61 | 100,211 |
| 2024-05-02 | $4.57 | $4.59 | $4.53 | $4.57 | $4.57 | 237,962 |
| 2024-05-01 | $4.50 | $4.57 | $4.50 | $4.56 | $4.56 | 163,834 |
| 2024-04-30 | $4.52 | $4.52 | $4.48 | $4.50 | $4.50 | 178,621 |
| 2024-04-29 | $4.55 | $4.55 | $4.47 | $4.52 | $4.52 | 512,632 |
| 2024-04-26 | $4.53 | $4.54 | $4.50 | $4.53 | $4.53 | 163,259 |
| 2024-04-25 | $4.49 | $4.51 | $4.47 | $4.50 | $4.50 | 154,187 |
| 2024-04-24 | $4.53 | $4.55 | $4.48 | $4.50 | $4.50 | 220,995 |
| 2024-04-23 | $4.52 | $4.55 | $4.50 | $4.53 | $4.53 | 304,215 |
| 2024-04-22 | $4.48 | $4.52 | $4.42 | $4.51 | $4.51 | 176,356 |
| 2024-04-19 | $4.44 | $4.49 | $4.44 | $4.47 | $4.47 | 190,112 |
| 2024-04-18 | $4.50 | $4.50 | $4.46 | $4.46 | $4.46 | 175,866 |
| 2024-04-17 | $4.50 | $4.53 | $4.47 | $4.49 | $4.49 | 151,875 |
| 2024-04-16 | $4.50 | $4.52 | $4.47 | $4.49 | $4.49 | 256,905 |
| 2024-04-15 | $4.59 | $4.60 | $4.50 | $4.53 | $4.53 | 405,467 |
| 2024-04-12 | $4.60 | $4.60 | $4.52 | $4.55 | $4.55 | 254,322 |
| 2024-04-11 | $4.60 | $4.63 | $4.57 | $4.60 | $4.60 | 292,265 |
| 2024-04-10 | $4.70 | $4.70 | $4.59 | $4.60 | $4.60 | 312,459 |
| 2024-04-09 | $4.70 | $4.74 | $4.68 | $4.72 | $4.72 | 287,941 |
| 2024-04-08 | $4.66 | $4.74 | $4.66 | $4.70 | $4.70 | 188,854 |
| 2024-04-05 | $4.69 | $4.76 | $4.66 | $4.68 | $4.68 | 135,341 |
| 2024-04-04 | $4.69 | $4.72 | $4.68 | $4.68 | $4.68 | 118,113 |
| 2024-04-03 | $4.68 | $4.70 | $4.66 | $4.68 | $4.68 | 283,296 |
| 2024-04-02 | $4.69 | $4.70 | $4.66 | $4.68 | $4.68 | 146,758 |
| 2024-04-01 | $4.73 | $4.74 | $4.68 | $4.69 | $4.69 | 156,448 |
| 2024-03-28 | $4.73 | $4.77 | $4.73 | $4.75 | $4.75 | 304,205 |
| 2024-03-27 | $4.77 | $4.77 | $4.72 | $4.75 | $4.75 | 137,186 |
| 2024-03-26 | $4.81 | $4.83 | $4.80 | $4.83 | $4.83 | 139,783 |
| 2024-03-25 | $4.82 | $4.82 | $4.78 | $4.79 | $4.79 | 94,841 |
| 2024-03-22 | $4.82 | $4.83 | $4.79 | $4.81 | $4.81 | 190,948 |
| 2024-03-21 | $4.79 | $4.82 | $4.79 | $4.81 | $4.81 | 110,075 |
| 2024-03-20 | $4.78 | $4.78 | $4.75 | $4.78 | $4.78 | 138,558 |
| 2024-03-19 | $4.75 | $4.78 | $4.74 | $4.77 | $4.77 | 148,257 |
| 2024-03-18 | $4.77 | $4.78 | $4.75 | $4.76 | $4.76 | 140,439 |
| 2024-03-15 | $4.75 | $4.77 | $4.74 | $4.74 | $4.74 | 124,097 |
| 2024-03-14 | $4.78 | $4.78 | $4.73 | $4.74 | $4.74 | 175,650 |
| 2024-03-13 | $4.75 | $4.78 | $4.73 | $4.76 | $4.76 | 376,698 |
| 2024-03-12 | $4.75 | $4.75 | $4.71 | $4.73 | $4.73 | 403,074 |
| 2024-03-11 | $4.72 | $4.74 | $4.70 | $4.74 | $4.74 | 294,606 |
| 2024-03-08 | $4.72 | $4.74 | $4.69 | $4.72 | $4.72 | 191,503 |
| 2024-03-07 | $4.68 | $4.71 | $4.68 | $4.70 | $4.70 | 231,559 |
| 2024-03-06 | $4.70 | $4.71 | $4.68 | $4.68 | $4.68 | 283,933 |
| 2024-03-05 | $4.69 | $4.70 | $4.68 | $4.70 | $4.70 | 158,402 |
| 2024-03-04 | $4.66 | $4.69 | $4.66 | $4.69 | $4.69 | 292,022 |
| 2024-03-01 | $4.67 | $4.69 | $4.63 | $4.69 | $4.69 | 316,430 |
| 2024-02-29 | $4.66 | $4.69 | $4.65 | $4.68 | $4.68 | 364,277 |
| 2024-02-28 | $4.64 | $4.69 | $4.63 | $4.67 | $4.67 | 321,993 |
| 2024-02-27 | $4.67 | $4.68 | $4.63 | $4.65 | $4.65 | 286,758 |
| 2024-02-26 | $4.70 | $4.73 | $4.67 | $4.68 | $4.68 | 200,448 |
| 2024-02-23 | $4.71 | $4.74 | $4.69 | $4.71 | $4.71 | 187,054 |
| 2024-02-22 | $4.78 | $4.78 | $4.71 | $4.72 | $4.72 | 200,432 |
| 2024-02-21 | $4.71 | $4.76 | $4.67 | $4.74 | $4.74 | 189,472 |
| 2024-02-20 | $4.73 | $4.74 | $4.67 | $4.70 | $4.70 | 238,452 |
| 2024-02-16 | $4.75 | $4.75 | $4.69 | $4.72 | $4.72 | 212,672 |
| 2024-02-15 | $4.74 | $4.75 | $4.73 | $4.75 | $4.75 | 166,592 |
| 2024-02-14 | $4.72 | $4.74 | $4.70 | $4.73 | $4.73 | 110,544 |
| 2024-02-13 | $4.71 | $4.72 | $4.67 | $4.70 | $4.70 | 163,197 |
| 2024-02-12 | $4.76 | $4.77 | $4.73 | $4.74 | $4.74 | 124,020 |
| 2024-02-09 | $4.76 | $4.76 | $4.73 | $4.75 | $4.75 | 301,474 |
| 2024-02-08 | $4.70 | $4.76 | $4.68 | $4.76 | $4.76 | 383,056 |
| 2024-02-07 | $4.65 | $4.69 | $4.64 | $4.69 | $4.69 | 241,571 |
| 2024-02-06 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 216,812 |
| 2024-02-05 | $4.56 | $4.58 | $4.53 | $4.58 | $4.58 | 280,103 |
| 2024-02-02 | $4.63 | $4.63 | $4.58 | $4.59 | $4.59 | 322,962 |
| 2024-02-01 | $4.60 | $4.65 | $4.60 | $4.64 | $4.64 | 553,829 |
| 2024-01-31 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 190,919 |
| 2024-01-30 | $4.61 | $4.63 | $4.58 | $4.59 | $4.59 | 447,520 |
| 2024-01-29 | $4.61 | $4.64 | $4.61 | $4.62 | $4.62 | 369,225 |
| 2024-01-26 | $4.63 | $4.65 | $4.60 | $4.62 | $4.62 | 280,906 |
| 2024-01-25 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 363,257 |
| 2024-01-24 | $4.66 | $4.68 | $4.61 | $4.65 | $4.65 | 386,492 |
| 2024-01-23 | $4.69 | $4.69 | $4.62 | $4.66 | $4.66 | 229,910 |
| 2024-01-22 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 160,678 |
| 2024-01-19 | $4.70 | $4.70 | $4.65 | $4.66 | $4.66 | 152,140 |
| 2024-01-18 | $4.69 | $4.70 | $4.66 | $4.69 | $4.69 | 252,853 |
| 2024-01-17 | $4.68 | $4.72 | $4.64 | $4.67 | $4.67 | 282,071 |
| 2024-01-16 | $4.71 | $4.73 | $4.66 | $4.71 | $4.71 | 338,069 |
| 2024-01-12 | $4.69 | $4.76 | $4.67 | $4.71 | $4.71 | 208,642 |
| 2024-01-11 | $4.68 | $4.69 | $4.67 | $4.69 | $4.69 | 132,580 |
| 2024-01-10 | $4.65 | $4.68 | $4.65 | $4.68 | $4.68 | 114,047 |
| 2024-01-09 | $4.66 | $4.68 | $4.63 | $4.63 | $4.63 | 113,193 |
| 2024-01-08 | $4.65 | $4.71 | $4.65 | $4.68 | $4.68 | 153,501 |
| 2024-01-05 | $4.68 | $4.71 | $4.66 | $4.66 | $4.66 | 108,826 |
| 2024-01-04 | $4.65 | $4.68 | $4.64 | $4.67 | $4.67 | 243,043 |
| 2024-01-03 | $4.66 | $4.66 | $4.59 | $4.66 | $4.66 | 248,488 |
| 2024-01-02 | $4.65 | $4.66 | $4.64 | $4.66 | $4.66 | 170,609 |
| 2023-12-29 | $4.66 | $4.68 | $4.65 | $4.66 | $4.66 | 344,938 |
| 2023-12-28 | $4.69 | $4.71 | $4.65 | $4.66 | $4.66 | 215,231 |
| 2023-12-27 | $4.77 | $4.77 | $4.64 | $4.70 | $4.70 | 1,049,514 |
| 2023-12-26 | $4.71 | $4.77 | $4.69 | $4.75 | $4.75 | 307,410 |
| 2023-12-22 | $4.71 | $4.73 | $4.67 | $4.70 | $4.70 | 236,267 |
| 2023-12-21 | $4.72 | $4.73 | $4.69 | $4.72 | $4.72 | 298,428 |
| 2023-12-20 | $4.74 | $4.74 | $4.69 | $4.70 | $4.70 | 691,165 |
| 2023-12-19 | $4.76 | $4.76 | $4.72 | $4.73 | $4.73 | 131,250 |
| 2023-12-18 | $4.75 | $4.75 | $4.70 | $4.73 | $4.73 | 182,196 |
| 2023-12-15 | $4.78 | $4.78 | $4.73 | $4.73 | $4.73 | 61,614 |
| 2023-12-14 | $4.69 | $4.79 | $4.69 | $4.77 | $4.77 | 198,301 |
| 2023-12-13 | $4.74 | $4.76 | $4.69 | $4.75 | $4.66 | 264,686 |
| 2023-12-12 | $4.75 | $4.79 | $4.67 | $4.72 | $4.63 | 290,276 |
| 2023-12-11 | $4.76 | $4.77 | $4.71 | $4.74 | $4.65 | 127,623 |
| 2023-12-08 | $4.72 | $4.76 | $4.72 | $4.76 | $4.67 | 124,641 |
| 2023-12-07 | $4.73 | $4.78 | $4.70 | $4.72 | $4.63 | 206,918 |
| 2023-12-06 | $4.78 | $4.79 | $4.66 | $4.72 | $4.63 | 276,571 |
| 2023-12-05 | $4.78 | $4.78 | $4.72 | $4.74 | $4.65 | 205,602 |
| 2023-12-04 | $4.80 | $4.81 | $4.72 | $4.76 | $4.67 | 223,770 |
| 2023-12-01 | $4.69 | $4.82 | $4.69 | $4.79 | $4.70 | 139,931 |
| 2023-11-30 | $4.69 | $4.69 | $4.64 | $4.67 | $4.58 | 195,213 |
| 2023-11-29 | $4.70 | $4.75 | $4.69 | $4.70 | $4.61 | 258,608 |
| 2023-11-28 | $4.68 | $4.71 | $4.67 | $4.67 | $4.58 | 74,651 |
| 2023-11-27 | $4.72 | $4.72 | $4.65 | $4.68 | $4.59 | 150,714 |
| 2023-11-24 | $4.67 | $4.72 | $4.66 | $4.72 | $4.63 | 39,939 |
| 2023-11-22 | $4.75 | $4.75 | $4.65 | $4.65 | $4.56 | 113,904 |
| 2023-11-21 | $4.75 | $4.77 | $4.69 | $4.75 | $4.66 | 173,653 |
| 2023-11-20 | $4.72 | $4.75 | $4.72 | $4.74 | $4.65 | 118,244 |
| 2023-11-17 | $4.73 | $4.79 | $4.73 | $4.75 | $4.66 | 169,937 |
| 2023-11-16 | $4.65 | $4.74 | $4.65 | $4.74 | $4.65 | 110,237 |
| 2023-11-15 | $4.60 | $4.65 | $4.57 | $4.64 | $4.55 | 140,333 |
| 2023-11-14 | $4.54 | $4.64 | $4.54 | $4.58 | $4.50 | 92,867 |
| 2023-11-13 | $4.52 | $4.55 | $4.51 | $4.51 | $4.43 | 109,226 |
| 2023-11-10 | $4.55 | $4.56 | $4.52 | $4.53 | $4.45 | 106,586 |
| 2023-11-09 | $4.62 | $4.62 | $4.51 | $4.53 | $4.45 | 100,645 |
| 2023-11-08 | $4.61 | $4.64 | $4.59 | $4.60 | $4.51 | 177,526 |
| 2023-11-07 | $4.54 | $4.61 | $4.54 | $4.60 | $4.51 | 120,865 |
| 2023-11-06 | $4.54 | $4.56 | $4.49 | $4.51 | $4.43 | 126,820 |
| 2023-11-03 | $4.57 | $4.62 | $4.51 | $4.53 | $4.45 | 305,132 |
| 2023-11-02 | $4.38 | $4.47 | $4.38 | $4.46 | $4.38 | 250,387 |
| 2023-11-01 | $4.34 | $4.42 | $4.31 | $4.37 | $4.29 | 236,456 |
| 2023-10-31 | $4.29 | $4.41 | $4.29 | $4.33 | $4.25 | 516,009 |
| 2023-10-30 | $4.31 | $4.40 | $4.26 | $4.27 | $4.19 | 138,420 |
| 2023-10-27 | $4.26 | $4.32 | $4.25 | $4.29 | $4.21 | 245,502 |
| 2023-10-26 | $4.26 | $4.30 | $4.25 | $4.25 | $4.17 | 150,593 |
| 2023-10-25 | $4.29 | $4.30 | $4.24 | $4.26 | $4.18 | 141,464 |
| 2023-10-24 | $4.29 | $4.34 | $4.29 | $4.32 | $4.24 | 145,793 |
| 2023-10-23 | $4.26 | $4.31 | $4.25 | $4.26 | $4.18 | 119,962 |
| 2023-10-20 | $4.34 | $4.36 | $4.26 | $4.26 | $4.18 | 298,549 |
| 2023-10-19 | $4.38 | $4.39 | $4.32 | $4.32 | $4.24 | 115,088 |
| 2023-10-18 | $4.39 | $4.41 | $4.34 | $4.37 | $4.29 | 91,083 |
| 2023-10-17 | $4.35 | $4.40 | $4.34 | $4.39 | $4.31 | 172,948 |
| 2023-10-16 | $4.40 | $4.41 | $4.34 | $4.35 | $4.27 | 90,014 |
| 2023-10-13 | $4.42 | $4.45 | $4.38 | $4.38 | $4.30 | 263,275 |
| 2023-10-12 | $4.43 | $4.47 | $4.35 | $4.39 | $4.31 | 154,066 |
| 2023-10-11 | $4.44 | $4.48 | $4.37 | $4.45 | $4.37 | 233,617 |
| 2023-10-10 | $4.38 | $4.41 | $4.36 | $4.41 | $4.33 | 121,755 |
| 2023-10-09 | $4.30 | $4.39 | $4.26 | $4.39 | $4.31 | 316,338 |
| 2023-10-06 | $4.26 | $4.33 | $4.25 | $4.31 | $4.23 | 169,139 |
| 2023-10-05 | $4.25 | $4.28 | $4.24 | $4.26 | $4.18 | 133,861 |
| 2023-10-04 | $4.23 | $4.28 | $4.23 | $4.25 | $4.17 | 223,606 |
| 2023-10-03 | $4.26 | $4.28 | $4.22 | $4.22 | $4.14 | 505,078 |
| 2023-10-02 | $4.28 | $4.30 | $4.25 | $4.28 | $4.20 | 680,372 |
| 2023-09-29 | $4.26 | $4.34 | $4.26 | $4.26 | $4.18 | 615,600 |
| 2023-09-28 | $4.27 | $4.28 | $4.24 | $4.25 | $4.17 | 535,324 |
| 2023-09-27 | $4.41 | $4.41 | $4.34 | $4.34 | $4.17 | 226,516 |
| 2023-09-26 | $4.45 | $4.47 | $4.40 | $4.41 | $4.24 | 334,162 |
| 2023-09-25 | $4.52 | $4.52 | $4.46 | $4.47 | $4.30 | 225,647 |
| 2023-09-22 | $4.56 | $4.64 | $4.52 | $4.53 | $4.35 | 218,091 |
| 2023-09-21 | $4.63 | $4.63 | $4.54 | $4.54 | $4.36 | 306,386 |
| 2023-09-20 | $4.70 | $4.74 | $4.66 | $4.67 | $4.49 | 177,678 |
| 2023-09-19 | $4.72 | $4.73 | $4.67 | $4.69 | $4.51 | 104,095 |
| 2023-09-18 | $4.66 | $4.74 | $4.64 | $4.71 | $4.53 | 191,925 |
| 2023-09-15 | $4.62 | $4.68 | $4.61 | $4.66 | $4.48 | 232,386 |
| 2023-09-14 | $4.59 | $4.65 | $4.58 | $4.63 | $4.45 | 329,206 |
| 2023-09-13 | $4.57 | $4.59 | $4.57 | $4.58 | $4.40 | 91,392 |
| 2023-09-12 | $4.58 | $4.59 | $4.55 | $4.55 | $4.37 | 132,593 |
| 2023-09-11 | $4.56 | $4.60 | $4.54 | $4.58 | $4.40 | 158,905 |
| 2023-09-08 | $4.57 | $4.58 | $4.54 | $4.54 | $4.54 | 67,198 |
| 2023-09-07 | $4.56 | $4.57 | $4.54 | $4.56 | $4.56 | 175,014 |
| 2023-09-06 | $4.62 | $4.62 | $4.56 | $4.57 | $4.57 | 110,348 |
| 2023-09-05 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 67,194 |
| 2023-09-01 | $4.70 | $4.74 | $4.66 | $4.67 | $4.67 | 47,788 |
| 2023-08-31 | $4.74 | $4.77 | $4.69 | $4.70 | $4.70 | 103,356 |
| 2023-08-30 | $4.74 | $4.75 | $4.72 | $4.73 | $4.73 | 53,126 |
| 2023-08-29 | $4.70 | $4.75 | $4.70 | $4.73 | $4.73 | 158,688 |
| 2023-08-28 | $4.69 | $4.72 | $4.68 | $4.70 | $4.70 | 43,306 |
| 2023-08-25 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 59,620 |
| 2023-08-24 | $4.70 | $4.70 | $4.67 | $4.68 | $4.68 | 135,991 |
| 2023-08-23 | $4.66 | $4.70 | $4.66 | $4.69 | $4.69 | 98,328 |
| 2023-08-22 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 128,001 |
| 2023-08-21 | $4.65 | $4.68 | $4.62 | $4.65 | $4.65 | 121,263 |
| 2023-08-18 | $4.65 | $4.68 | $4.63 | $4.63 | $4.63 | 148,844 |
| 2023-08-17 | $4.66 | $4.68 | $4.63 | $4.65 | $4.65 | 59,114 |
| 2023-08-16 | $4.72 | $4.72 | $4.65 | $4.65 | $4.65 | 78,669 |
| 2023-08-15 | $4.75 | $4.75 | $4.69 | $4.72 | $4.72 | 95,267 |
| 2023-08-14 | $4.79 | $4.79 | $4.73 | $4.75 | $4.75 | 66,846 |
| 2023-08-11 | $4.80 | $4.80 | $4.76 | $4.79 | $4.79 | 90,885 |
| 2023-08-10 | $4.83 | $4.83 | $4.79 | $4.81 | $4.81 | 93,444 |
| 2023-08-09 | $4.78 | $4.82 | $4.78 | $4.79 | $4.79 | 185,412 |
| 2023-08-08 | $4.70 | $4.82 | $4.70 | $4.78 | $4.78 | 352,001 |
| 2023-08-07 | $4.74 | $4.75 | $4.73 | $4.75 | $4.75 | 184,371 |
| 2023-08-04 | $4.69 | $4.76 | $4.69 | $4.74 | $4.74 | 162,806 |
| 2023-08-03 | $4.72 | $4.74 | $4.68 | $4.68 | $4.68 | 202,009 |
| 2023-08-02 | $4.81 | $4.84 | $4.76 | $4.76 | $4.76 | 280,145 |
| 2023-08-01 | $4.88 | $4.88 | $4.79 | $4.80 | $4.80 | 182,903 |
| 2023-07-31 | $4.86 | $4.90 | $4.86 | $4.90 | $4.90 | 273,391 |
| 2023-07-28 | $4.82 | $4.86 | $4.82 | $4.86 | $4.86 | 175,143 |
| 2023-07-27 | $4.86 | $4.87 | $4.78 | $4.78 | $4.78 | 208,827 |
| 2023-07-26 | $4.82 | $4.87 | $4.81 | $4.84 | $4.84 | 188,224 |
| 2023-07-25 | $4.88 | $4.88 | $4.82 | $4.84 | $4.84 | 182,378 |
| 2023-07-24 | $4.87 | $4.92 | $4.80 | $4.90 | $4.90 | 368,137 |
| 2023-07-21 | $4.85 | $4.90 | $4.84 | $4.84 | $4.84 | 78,378 |
| 2023-07-20 | $4.87 | $4.89 | $4.83 | $4.84 | $4.84 | 136,726 |
| 2023-07-19 | $4.91 | $4.94 | $4.86 | $4.86 | $4.86 | 159,954 |
| 2023-07-18 | $4.92 | $4.94 | $4.90 | $4.90 | $4.90 | 207,574 |
| 2023-07-17 | $4.89 | $4.95 | $4.88 | $4.95 | $4.95 | 247,468 |
| 2023-07-14 | $4.92 | $4.95 | $4.86 | $4.88 | $4.88 | 574,407 |
| 2023-07-13 | $4.84 | $4.94 | $4.84 | $4.90 | $4.90 | 664,821 |
| 2023-07-12 | $4.80 | $4.85 | $4.77 | $4.83 | $4.83 | 171,342 |
| 2023-07-11 | $4.71 | $4.79 | $4.69 | $4.79 | $4.79 | 163,082 |
| 2023-07-10 | $4.69 | $4.72 | $4.69 | $4.70 | $4.70 | 125,897 |
| 2023-07-07 | $4.68 | $4.72 | $4.63 | $4.69 | $4.69 | 134,548 |
| 2023-07-06 | $4.77 | $4.77 | $4.68 | $4.68 | $4.68 | 122,400 |
| 2023-07-05 | $4.74 | $4.78 | $4.74 | $4.77 | $4.77 | 241,424 |
| 2023-07-03 | $4.71 | $4.75 | $4.70 | $4.73 | $4.73 | 65,742 |
| 2023-06-30 | $4.71 | $4.72 | $4.69 | $4.69 | $4.69 | 192,431 |
| 2023-06-29 | $4.72 | $4.75 | $4.69 | $4.70 | $4.70 | 163,636 |
| 2023-06-28 | $4.78 | $4.81 | $4.77 | $4.80 | $4.72 | 104,184 |
| 2023-06-27 | $4.84 | $4.85 | $4.78 | $4.78 | $4.70 | 138,589 |
| 2023-06-26 | $4.85 | $4.85 | $4.80 | $4.83 | $4.75 | 141,858 |
| 2023-06-23 | $4.76 | $4.87 | $4.76 | $4.84 | $4.76 | 156,627 |
| 2023-06-22 | $4.82 | $4.83 | $4.80 | $4.80 | $4.72 | 102,442 |
| 2023-06-21 | $4.83 | $4.84 | $4.81 | $4.84 | $4.76 | 100,217 |
| 2023-06-20 | $4.86 | $4.88 | $4.84 | $4.84 | $4.76 | 141,676 |
| 2023-06-16 | $4.89 | $4.90 | $4.82 | $4.85 | $4.77 | 133,470 |
| 2023-06-15 | $4.87 | $4.90 | $4.84 | $4.86 | $4.78 | 175,374 |
| 2023-06-14 | $4.84 | $4.89 | $4.83 | $4.87 | $4.79 | 170,836 |
| 2023-06-13 | $4.89 | $4.89 | $4.79 | $4.83 | $4.75 | 176,328 |
| 2023-06-12 | $4.85 | $4.87 | $4.81 | $4.87 | $4.79 | 169,697 |
| 2023-06-09 | $4.82 | $4.84 | $4.82 | $4.83 | $4.75 | 113,205 |
| 2023-06-08 | $4.80 | $4.83 | $4.78 | $4.79 | $4.71 | 122,716 |
| 2023-06-07 | $4.72 | $4.79 | $4.72 | $4.79 | $4.71 | 157,977 |
| 2023-06-06 | $4.69 | $4.75 | $4.69 | $4.70 | $4.62 | 157,907 |
| 2023-06-05 | $4.67 | $4.69 | $4.67 | $4.69 | $4.61 | 58,190 |
| 2023-06-02 | $4.71 | $4.75 | $4.65 | $4.65 | $4.57 | 160,110 |
| 2023-06-01 | $4.68 | $4.74 | $4.66 | $4.66 | $4.58 | 162,127 |
| 2023-05-31 | $4.64 | $4.72 | $4.64 | $4.66 | $4.58 | 185,156 |
| 2023-05-30 | $4.67 | $4.70 | $4.61 | $4.63 | $4.55 | 121,277 |
| 2023-05-26 | $4.62 | $4.68 | $4.60 | $4.65 | $4.57 | 118,373 |
| 2023-05-25 | $4.62 | $4.68 | $4.56 | $4.61 | $4.53 | 216,255 |
| 2023-05-24 | $4.70 | $4.71 | $4.60 | $4.60 | $4.52 | 175,144 |
| 2023-05-23 | $4.64 | $4.74 | $4.63 | $4.70 | $4.62 | 317,523 |
| 2023-05-22 | $4.70 | $4.71 | $4.64 | $4.64 | $4.56 | 98,711 |
| 2023-05-19 | $4.74 | $4.74 | $4.68 | $4.68 | $4.60 | 95,652 |
| 2023-05-18 | $4.78 | $4.78 | $4.72 | $4.73 | $4.65 | 94,293 |
| 2023-05-17 | $4.76 | $4.79 | $4.76 | $4.78 | $4.70 | 183,972 |
| 2023-05-16 | $4.76 | $4.80 | $4.71 | $4.77 | $4.69 | 295,591 |
| 2023-05-15 | $4.70 | $4.75 | $4.68 | $4.75 | $4.67 | 424,777 |
| 2023-05-12 | $4.69 | $4.71 | $4.65 | $4.69 | $4.61 | 107,132 |
| 2023-05-11 | $4.80 | $4.82 | $4.69 | $4.70 | $4.62 | 375,287 |
| 2023-05-10 | $4.78 | $4.85 | $4.76 | $4.79 | $4.71 | 238,002 |
| 2023-05-09 | $4.79 | $4.80 | $4.72 | $4.75 | $4.67 | 436,974 |
| 2023-05-08 | $4.78 | $4.80 | $4.77 | $4.78 | $4.70 | 264,795 |
| 2023-05-05 | $4.74 | $4.77 | $4.73 | $4.77 | $4.69 | 225,226 |
| 2023-05-04 | $4.72 | $4.73 | $4.67 | $4.72 | $4.64 | 203,701 |
| 2023-05-03 | $4.75 | $4.75 | $4.70 | $4.71 | $4.63 | 191,750 |
| 2023-05-02 | $4.72 | $4.75 | $4.68 | $4.74 | $4.66 | 225,057 |
| 2023-05-01 | $4.61 | $4.73 | $4.61 | $4.73 | $4.65 | 237,991 |
| 2023-04-28 | $4.70 | $4.70 | $4.61 | $4.61 | $4.61 | 182,043 |
| 2023-04-27 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 170,311 |
| 2023-04-26 | $4.71 | $4.72 | $4.69 | $4.70 | $4.70 | 159,935 |
| 2023-04-25 | $4.72 | $4.73 | $4.70 | $4.71 | $4.71 | 123,012 |
| 2023-04-24 | $4.72 | $4.73 | $4.69 | $4.72 | $4.72 | 130,186 |
| 2023-04-21 | $4.70 | $4.72 | $4.69 | $4.70 | $4.70 | 103,406 |
| 2023-04-20 | $4.65 | $4.69 | $4.64 | $4.69 | $4.69 | 65,651 |
| 2023-04-19 | $4.69 | $4.70 | $4.66 | $4.67 | $4.67 | 218,405 |
| 2023-04-18 | $4.74 | $4.75 | $4.65 | $4.69 | $4.69 | 301,571 |
| 2023-04-17 | $4.72 | $4.75 | $4.70 | $4.72 | $4.72 | 156,365 |
| 2023-04-14 | $4.74 | $4.77 | $4.71 | $4.71 | $4.71 | 455,615 |
| 2023-04-13 | $4.68 | $4.72 | $4.68 | $4.72 | $4.72 | 178,879 |
| 2023-04-12 | $4.63 | $4.66 | $4.62 | $4.66 | $4.66 | 185,553 |
| 2023-04-11 | $4.61 | $4.63 | $4.57 | $4.61 | $4.61 | 386,815 |
| 2023-04-10 | $4.55 | $4.60 | $4.53 | $4.60 | $4.60 | 308,190 |
| 2023-04-06 | $4.56 | $4.57 | $4.54 | $4.54 | $4.54 | 181,397 |
| 2023-04-05 | $4.58 | $4.59 | $4.55 | $4.55 | $4.55 | 185,220 |
| 2023-04-04 | $4.57 | $4.59 | $4.56 | $4.58 | $4.58 | 185,128 |
| 2023-04-03 | $4.55 | $4.57 | $4.54 | $4.57 | $4.57 | 339,629 |
| 2023-03-31 | $4.52 | $4.56 | $4.52 | $4.52 | $4.52 | 533,817 |
| 2023-03-30 | $4.58 | $4.58 | $4.52 | $4.53 | $4.53 | 132,737 |
| 2023-03-29 | $4.57 | $4.60 | $4.57 | $4.60 | $4.52 | 74,590 |
| 2023-03-28 | $4.52 | $4.55 | $4.51 | $4.55 | $4.47 | 128,109 |
| 2023-03-27 | $4.50 | $4.55 | $4.50 | $4.54 | $4.46 | 179,751 |
| 2023-03-24 | $4.52 | $4.52 | $4.48 | $4.50 | $4.42 | 178,029 |
| 2023-03-23 | $4.53 | $4.56 | $4.50 | $4.52 | $4.44 | 187,281 |
| 2023-03-22 | $4.49 | $4.54 | $4.47 | $4.51 | $4.43 | 149,917 |
| 2023-03-21 | $4.48 | $4.49 | $4.42 | $4.48 | $4.40 | 326,530 |
| 2023-03-20 | $4.48 | $4.49 | $4.42 | $4.45 | $4.37 | 108,252 |
| 2023-03-17 | $4.47 | $4.48 | $4.45 | $4.47 | $4.39 | 54,338 |
| 2023-03-16 | $4.47 | $4.47 | $4.41 | $4.47 | $4.39 | 192,374 |
| 2023-03-15 | $4.50 | $4.50 | $4.44 | $4.47 | $4.39 | 143,138 |
| 2023-03-14 | $4.50 | $4.52 | $4.49 | $4.50 | $4.42 | 80,381 |
| 2023-03-13 | $4.51 | $4.56 | $4.46 | $4.46 | $4.46 | 202,239 |
| 2023-03-10 | $4.58 | $4.60 | $4.50 | $4.53 | $4.53 | 270,492 |
| 2023-03-09 | $4.59 | $4.60 | $4.54 | $4.58 | $4.58 | 193,766 |
| 2023-03-08 | $4.57 | $4.60 | $4.57 | $4.57 | $4.57 | 159,311 |
| 2023-03-07 | $4.60 | $4.62 | $4.56 | $4.58 | $4.58 | 226,003 |
| 2023-03-06 | $4.57 | $4.60 | $4.56 | $4.59 | $4.59 | 406,440 |
| 2023-03-03 | $4.54 | $4.57 | $4.52 | $4.55 | $4.55 | 175,931 |
| 2023-03-02 | $4.55 | $4.56 | $4.51 | $4.54 | $4.54 | 90,398 |
| 2023-03-01 | $4.51 | $4.58 | $4.50 | $4.54 | $4.54 | 117,627 |
| 2023-02-28 | $4.51 | $4.51 | $4.48 | $4.50 | $4.50 | 83,114 |
| 2023-02-27 | $4.44 | $4.52 | $4.44 | $4.52 | $4.52 | 137,305 |
| 2023-02-24 | $4.44 | $4.48 | $4.43 | $4.44 | $4.44 | 141,144 |
| 2023-02-23 | $4.50 | $4.52 | $4.44 | $4.46 | $4.46 | 124,978 |
| 2023-02-22 | $4.44 | $4.48 | $4.44 | $4.47 | $4.47 | 115,488 |
| 2023-02-21 | $4.52 | $4.54 | $4.39 | $4.45 | $4.45 | 152,704 |
| 2023-02-17 | $4.54 | $4.56 | $4.52 | $4.56 | $4.56 | 88,813 |
| 2023-02-16 | $4.55 | $4.55 | $4.51 | $4.52 | $4.52 | 105,217 |
| 2023-02-15 | $4.54 | $4.57 | $4.53 | $4.55 | $4.55 | 135,345 |
| 2023-02-14 | $4.57 | $4.59 | $4.53 | $4.56 | $4.56 | 100,206 |
| 2023-02-13 | $4.58 | $4.60 | $4.56 | $4.56 | $4.56 | 125,056 |
| 2023-02-10 | $4.60 | $4.61 | $4.58 | $4.58 | $4.58 | 45,615 |
| 2023-02-09 | $4.61 | $4.63 | $4.58 | $4.59 | $4.59 | 84,120 |
| 2023-02-08 | $4.59 | $4.62 | $4.58 | $4.58 | $4.58 | 128,620 |
| 2023-02-07 | $4.57 | $4.60 | $4.57 | $4.59 | $4.59 | 222,838 |
| 2023-02-06 | $4.67 | $4.69 | $4.56 | $4.59 | $4.59 | 56,515 |
| 2023-02-03 | $4.71 | $4.73 | $4.66 | $4.69 | $4.69 | 63,094 |
| 2023-02-02 | $4.74 | $4.76 | $4.72 | $4.74 | $4.74 | 226,596 |
| 2023-02-01 | $4.69 | $4.72 | $4.65 | $4.69 | $4.69 | 159,556 |
| 2023-01-31 | $4.67 | $4.69 | $4.64 | $4.66 | $4.66 | 105,223 |
| 2023-01-30 | $4.68 | $4.68 | $4.63 | $4.65 | $4.65 | 103,785 |
| 2023-01-27 | $4.69 | $4.71 | $4.65 | $4.68 | $4.68 | 171,462 |
| 2023-01-26 | $4.68 | $4.72 | $4.66 | $4.68 | $4.68 | 93,787 |
| 2023-01-25 | $4.67 | $4.70 | $4.65 | $4.66 | $4.66 | 130,413 |
| 2023-01-24 | $4.60 | $4.71 | $4.60 | $4.68 | $4.68 | 209,306 |
| 2023-01-23 | $4.66 | $4.66 | $4.64 | $4.66 | $4.66 | 203,905 |
| 2023-01-20 | $4.63 | $4.65 | $4.62 | $4.64 | $4.64 | 75,104 |
| 2023-01-19 | $4.63 | $4.66 | $4.59 | $4.61 | $4.61 | 241,384 |
| 2023-01-18 | $4.65 | $4.69 | $4.62 | $4.62 | $4.62 | 184,700 |
| 2023-01-17 | $4.65 | $4.65 | $4.59 | $4.61 | $4.61 | 223,204 |
| 2023-01-13 | $4.60 | $4.66 | $4.57 | $4.62 | $4.62 | 417,452 |
| 2023-01-12 | $4.56 | $4.60 | $4.55 | $4.60 | $4.60 | 131,346 |
| 2023-01-11 | $4.48 | $4.54 | $4.48 | $4.54 | $4.54 | 188,643 |
| 2023-01-10 | $4.45 | $4.47 | $4.45 | $4.45 | $4.45 | 157,582 |
| 2023-01-09 | $4.39 | $4.45 | $4.39 | $4.42 | $4.42 | 137,167 |
| 2023-01-06 | $4.35 | $4.41 | $4.32 | $4.38 | $4.38 | 282,565 |
| 2023-01-05 | $4.34 | $4.35 | $4.31 | $4.31 | $4.31 | 137,634 |
| 2023-01-04 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 73,834 |
| 2023-01-03 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 107,697 |
| 2022-12-30 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 174,020 |
| 2022-12-29 | $4.34 | $4.36 | $4.31 | $4.32 | $4.32 | 199,529 |
| 2022-12-28 | $4.30 | $4.33 | $4.27 | $4.32 | $4.32 | 344,124 |
| 2022-12-27 | $4.36 | $4.37 | $4.30 | $4.30 | $4.30 | 112,351 |
| 2022-12-23 | $4.33 | $4.39 | $4.28 | $4.36 | $4.36 | 171,093 |
| 2022-12-22 | $4.33 | $4.34 | $4.31 | $4.32 | $4.32 | 135,973 |
| 2022-12-21 | $4.33 | $4.35 | $4.31 | $4.33 | $4.33 | 124,536 |
| 2022-12-20 | $4.30 | $4.33 | $4.28 | $4.30 | $4.30 | 252,977 |
| 2022-12-19 | $4.30 | $4.33 | $4.27 | $4.31 | $4.31 | 170,379 |
| 2022-12-16 | $4.29 | $4.34 | $4.27 | $4.30 | $4.30 | 202,282 |
| 2022-12-15 | $4.35 | $4.38 | $4.31 | $4.32 | $4.32 | 258,622 |
| 2022-12-14 | $4.40 | $4.44 | $4.37 | $4.42 | $4.35 | 261,734 |
| 2022-12-13 | $4.40 | $4.44 | $4.36 | $4.40 | $4.33 | 126,848 |
| 2022-12-12 | $4.40 | $4.40 | $4.33 | $4.34 | $4.27 | 165,265 |
| 2022-12-09 | $4.47 | $4.47 | $4.36 | $4.36 | $4.29 | 151,975 |
| 2022-12-08 | $4.45 | $4.47 | $4.43 | $4.47 | $4.40 | 207,963 |
| 2022-12-07 | $4.38 | $4.47 | $4.38 | $4.41 | $4.34 | 102,353 |
| 2022-12-06 | $4.40 | $4.44 | $4.36 | $4.37 | $4.30 | 117,376 |
| 2022-12-05 | $4.43 | $4.44 | $4.35 | $4.37 | $4.30 | 155,276 |
| 2022-12-02 | $4.41 | $4.54 | $4.41 | $4.43 | $4.36 | 189,570 |
| 2022-12-01 | $4.45 | $4.50 | $4.45 | $4.47 | $4.40 | 212,041 |
| 2022-11-30 | $4.36 | $4.47 | $4.34 | $4.45 | $4.38 | 524,669 |
| 2022-11-29 | $4.30 | $4.35 | $4.30 | $4.34 | $4.27 | 215,262 |
| 2022-11-28 | $4.27 | $4.31 | $4.27 | $4.28 | $4.21 | 248,689 |
| 2022-11-25 | $4.29 | $4.31 | $4.24 | $4.29 | $4.22 | 132,580 |
| 2022-11-23 | $4.23 | $4.28 | $4.23 | $4.28 | $4.21 | 243,608 |
| 2022-11-22 | $4.18 | $4.25 | $4.18 | $4.23 | $4.16 | 218,978 |
| 2022-11-21 | $4.19 | $4.22 | $4.16 | $4.17 | $4.10 | 176,206 |
| 2022-11-18 | $4.21 | $4.24 | $4.09 | $4.19 | $4.12 | 412,849 |
| 2022-11-17 | $4.24 | $4.25 | $4.21 | $4.21 | $4.14 | 170,583 |
| 2022-11-16 | $4.32 | $4.37 | $4.26 | $4.26 | $4.19 | 213,736 |
| 2022-11-15 | $4.29 | $4.34 | $4.28 | $4.31 | $4.24 | 260,066 |
| 2022-11-14 | $4.26 | $4.29 | $4.22 | $4.24 | $4.17 | 132,897 |
| 2022-11-11 | $4.30 | $4.32 | $4.24 | $4.25 | $4.18 | 178,098 |
| 2022-11-10 | $4.23 | $4.29 | $4.18 | $4.28 | $4.21 | 169,394 |
| 2022-11-09 | $4.17 | $4.21 | $4.12 | $4.12 | $4.05 | 128,366 |
| 2022-11-08 | $4.17 | $4.22 | $4.17 | $4.20 | $4.13 | 140,162 |
| 2022-11-07 | $4.14 | $4.25 | $4.14 | $4.16 | $4.09 | 120,745 |
| 2022-11-04 | $4.03 | $4.12 | $4.03 | $4.12 | $4.05 | 256,530 |
| 2022-11-03 | $4.01 | $4.11 | $4.01 | $4.01 | $3.95 | 268,205 |
| 2022-11-02 | $4.08 | $4.11 | $4.04 | $4.04 | $3.98 | 188,829 |
| 2022-11-01 | $4.05 | $4.11 | $4.05 | $4.07 | $4.01 | 115,829 |
| 2022-10-31 | $4.03 | $4.05 | $4.02 | $4.04 | $3.98 | 41,839 |
| 2022-10-28 | $4.00 | $4.05 | $4.00 | $4.04 | $3.98 | 221,198 |
| 2022-10-27 | $4.03 | $4.03 | $3.97 | $4.01 | $3.95 | 465,199 |
| 2022-10-26 | $4.10 | $4.10 | $3.97 | $4.01 | $3.95 | 256,173 |
| 2022-10-25 | $4.03 | $4.17 | $4.03 | $4.11 | $4.04 | 104,757 |
| 2022-10-24 | $3.99 | $4.02 | $3.96 | $4.01 | $3.95 | 238,500 |
| 2022-10-21 | $3.93 | $4.00 | $3.93 | $4.00 | $3.94 | 118,921 |
| 2022-10-20 | $3.86 | $3.99 | $3.86 | $3.95 | $3.89 | 251,782 |
| 2022-10-19 | $3.96 | $3.97 | $3.94 | $3.94 | $3.88 | 252,026 |
| 2022-10-18 | $4.01 | $4.03 | $3.95 | $4.00 | $3.94 | 356,869 |
| 2022-10-17 | $4.00 | $4.04 | $3.95 | $3.96 | $3.90 | 191,399 |
| 2022-10-14 | $4.02 | $4.05 | $3.94 | $3.96 | $3.96 | 261,242 |
| 2022-10-13 | $3.91 | $4.02 | $3.84 | $3.98 | $3.98 | 181,886 |
| 2022-10-12 | $4.01 | $4.01 | $3.99 | $4.00 | $4.00 | 222,029 |
| 2022-10-11 | $4.03 | $4.07 | $4.00 | $4.01 | $4.01 | 469,293 |
| 2022-10-10 | $4.06 | $4.12 | $4.04 | $4.04 | $4.04 | 99,045 |
| 2022-10-07 | $4.06 | $4.11 | $4.02 | $4.06 | $4.06 | 85,044 |
| 2022-10-06 | $4.13 | $4.18 | $4.09 | $4.12 | $4.12 | 67,656 |
| 2022-10-05 | $4.19 | $4.22 | $4.14 | $4.15 | $4.15 | 71,040 |
| 2022-10-04 | $4.18 | $4.26 | $4.08 | $4.22 | $4.22 | 144,990 |
| 2022-10-03 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 129,483 |
| 2022-09-30 | $4.00 | $4.02 | $3.97 | $4.02 | $4.02 | 146,977 |
| 2022-09-29 | $4.04 | $4.05 | $3.99 | $4.00 | $4.00 | 112,526 |
| 2022-09-28 | $4.09 | $4.16 | $4.05 | $4.15 | $4.08 | 90,540 |
| 2022-09-27 | $4.11 | $4.15 | $4.02 | $4.05 | $3.98 | 136,325 |
| 2022-09-26 | $4.26 | $4.26 | $4.07 | $4.09 | $4.02 | 109,388 |
| 2022-09-23 | $4.29 | $4.29 | $4.21 | $4.25 | $4.18 | 104,190 |
| 2022-09-22 | $4.32 | $4.33 | $4.28 | $4.33 | $4.33 | 94,453 |
| 2022-09-21 | $4.35 | $4.38 | $4.27 | $4.34 | $4.34 | 126,496 |
| 2022-09-20 | $4.39 | $4.40 | $4.31 | $4.33 | $4.33 | 104,521 |
| 2022-09-19 | $4.37 | $4.40 | $4.34 | $4.40 | $4.40 | 135,739 |
| 2022-09-16 | $4.32 | $4.38 | $4.30 | $4.37 | $4.37 | 196,838 |
| 2022-09-15 | $4.37 | $4.40 | $4.34 | $4.36 | $4.36 | 68,583 |
| 2022-09-14 | $4.39 | $4.41 | $4.36 | $4.38 | $4.38 | 118,524 |
| 2022-09-13 | $4.40 | $4.44 | $4.37 | $4.37 | $4.37 | 59,329 |
| 2022-09-12 | $4.44 | $4.49 | $4.44 | $4.48 | $4.48 | 98,415 |
| 2022-09-09 | $4.40 | $4.44 | $4.40 | $4.41 | $4.41 | 111,347 |
| 2022-09-08 | $4.38 | $4.42 | $4.38 | $4.40 | $4.40 | 59,657 |
| 2022-09-07 | $4.36 | $4.43 | $4.34 | $4.40 | $4.40 | 70,080 |
| 2022-09-06 | $4.41 | $4.44 | $4.38 | $4.39 | $4.39 | 93,442 |
| 2022-09-02 | $4.46 | $4.49 | $4.41 | $4.41 | $4.41 | 57,839 |
| 2022-09-01 | $4.46 | $4.49 | $4.40 | $4.45 | $4.45 | 77,891 |
| 2022-08-31 | $4.49 | $4.50 | $4.47 | $4.49 | $4.49 | 132,550 |
| 2022-08-30 | $4.46 | $4.52 | $4.46 | $4.47 | $4.47 | 96,951 |
| 2022-08-29 | $4.49 | $4.54 | $4.49 | $4.50 | $4.50 | 98,731 |
| 2022-08-26 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 88,517 |
| 2022-08-25 | $4.53 | $4.55 | $4.53 | $4.53 | $4.53 | 49,070 |
| 2022-08-24 | $4.54 | $4.55 | $4.51 | $4.53 | $4.53 | 181,319 |
| 2022-08-23 | $4.42 | $4.54 | $4.42 | $4.53 | $4.53 | 191,768 |
| 2022-08-22 | $4.41 | $4.47 | $4.40 | $4.46 | $4.46 | 126,509 |
| 2022-08-19 | $4.51 | $4.51 | $4.43 | $4.43 | $4.43 | 85,436 |
| 2022-08-18 | $4.53 | $4.62 | $4.53 | $4.54 | $4.54 | 141,831 |
| 2022-08-17 | $4.55 | $4.57 | $4.52 | $4.52 | $4.52 | 209,265 |
| 2022-08-16 | $4.59 | $4.64 | $4.58 | $4.58 | $4.58 | 136,415 |
| 2022-08-15 | $4.63 | $4.67 | $4.60 | $4.60 | $4.60 | 88,694 |
| 2022-08-12 | $4.59 | $4.66 | $4.59 | $4.65 | $4.65 | 100,930 |
| 2022-08-11 | $4.61 | $4.66 | $4.59 | $4.59 | $4.59 | 312,646 |
| 2022-08-10 | $4.52 | $4.63 | $4.52 | $4.59 | $4.59 | 354,076 |
| 2022-08-09 | $4.54 | $4.54 | $4.47 | $4.48 | $4.48 | 179,203 |
| 2022-08-08 | $4.48 | $4.54 | $4.48 | $4.49 | $4.49 | 99,882 |
| 2022-08-05 | $4.45 | $4.47 | $4.45 | $4.45 | $4.45 | 64,746 |
| 2022-08-04 | $4.47 | $4.52 | $4.47 | $4.47 | $4.47 | 124,703 |
| 2022-08-03 | $4.44 | $4.49 | $4.44 | $4.49 | $4.49 | 135,031 |
| 2022-08-02 | $4.45 | $4.47 | $4.42 | $4.42 | $4.42 | 203,441 |
| 2022-08-01 | $4.42 | $4.46 | $4.42 | $4.44 | $4.44 | 50,158 |
| 2022-07-29 | $4.41 | $4.43 | $4.38 | $4.42 | $4.42 | 285,365 |
| 2022-07-28 | $4.33 | $4.39 | $4.33 | $4.39 | $4.39 | 186,093 |
| 2022-07-27 | $4.30 | $4.35 | $4.28 | $4.32 | $4.32 | 201,633 |
| 2022-07-26 | $4.29 | $4.31 | $4.27 | $4.29 | $4.29 | 157,149 |
| 2022-07-25 | $4.30 | $4.30 | $4.23 | $4.27 | $4.27 | 299,990 |
| 2022-07-22 | $4.32 | $4.35 | $4.28 | $4.32 | $4.32 | 135,119 |
| 2022-07-21 | $4.33 | $4.33 | $4.29 | $4.30 | $4.30 | 99,957 |
| 2022-07-20 | $4.30 | $4.34 | $4.28 | $4.33 | $4.33 | 96,131 |
| 2022-07-19 | $4.27 | $4.33 | $4.27 | $4.32 | $4.32 | 172,561 |
| 2022-07-18 | $4.25 | $4.33 | $4.24 | $4.24 | $4.24 | 101,271 |
| 2022-07-15 | $4.28 | $4.29 | $4.25 | $4.25 | $4.25 | 220,041 |
| 2022-07-14 | $4.19 | $4.24 | $4.19 | $4.22 | $4.22 | 165,832 |
| 2022-07-13 | $4.23 | $4.26 | $4.22 | $4.24 | $4.24 | 126,194 |
| 2022-07-12 | $4.33 | $4.35 | $4.21 | $4.26 | $4.26 | 215,119 |
| 2022-07-11 | $4.32 | $4.36 | $4.31 | $4.32 | $4.32 | 115,428 |
| 2022-07-08 | $4.35 | $4.39 | $4.33 | $4.39 | $4.39 | 96,392 |
| 2022-07-07 | $4.39 | $4.39 | $4.35 | $4.35 | $4.35 | 60,196 |
| 2022-07-06 | $4.43 | $4.45 | $4.36 | $4.38 | $4.38 | 71,220 |
| 2022-07-05 | $4.45 | $4.46 | $4.41 | $4.42 | $4.42 | 117,749 |
| 2022-07-01 | $4.49 | $4.51 | $4.46 | $4.47 | $4.47 | 122,282 |
| 2022-06-30 | $4.42 | $4.49 | $4.39 | $4.49 | $4.49 | 155,876 |
| 2022-06-29 | $4.43 | $4.43 | $4.39 | $4.43 | $4.43 | 274,684 |
| 2022-06-28 | $4.57 | $4.59 | $4.47 | $4.47 | $4.40 | 98,726 |
| 2022-06-27 | $4.58 | $4.60 | $4.53 | $4.54 | $4.47 | 128,444 |
| 2022-06-24 | $4.52 | $4.57 | $4.50 | $4.57 | $4.50 | 95,087 |
| 2022-06-23 | $4.50 | $4.53 | $4.45 | $4.52 | $4.45 | 168,770 |
| 2022-06-22 | $4.44 | $4.50 | $4.41 | $4.50 | $4.43 | 242,661 |
| 2022-06-21 | $4.43 | $4.47 | $4.43 | $4.45 | $4.38 | 158,938 |
| 2022-06-17 | $4.48 | $4.49 | $4.40 | $4.43 | $4.36 | 222,538 |
| 2022-06-16 | $4.49 | $4.50 | $4.45 | $4.45 | $4.38 | 201,767 |
| 2022-06-15 | $4.54 | $4.56 | $4.52 | $4.53 | $4.46 | 266,511 |
| 2022-06-14 | $4.50 | $4.55 | $4.49 | $4.52 | $4.45 | 212,419 |
| 2022-06-13 | $4.57 | $4.62 | $4.46 | $4.49 | $4.42 | 175,071 |
| 2022-06-10 | $4.64 | $4.64 | $4.58 | $4.62 | $4.55 | 190,467 |
| 2022-06-09 | $4.65 | $4.68 | $4.64 | $4.66 | $4.59 | 465,165 |
| 2022-06-08 | $4.69 | $4.70 | $4.66 | $4.68 | $4.61 | 99,245 |
| 2022-06-07 | $4.68 | $4.70 | $4.67 | $4.70 | $4.63 | 112,166 |
| 2022-06-06 | $4.74 | $4.74 | $4.67 | $4.68 | $4.61 | 145,289 |
| 2022-06-03 | $4.73 | $4.74 | $4.68 | $4.72 | $4.65 | 268,792 |
| 2022-06-02 | $4.62 | $4.76 | $4.62 | $4.74 | $4.67 | 246,925 |
| 2022-06-01 | $4.69 | $4.70 | $4.62 | $4.63 | $4.56 | 91,277 |
| 2022-05-31 | $4.68 | $4.72 | $4.67 | $4.67 | $4.60 | 141,519 |
| 2022-05-27 | $4.68 | $4.71 | $4.67 | $4.69 | $4.62 | 371,080 |
| 2022-05-26 | $4.65 | $4.68 | $4.65 | $4.67 | $4.60 | 206,734 |
| 2022-05-25 | $4.62 | $4.66 | $4.61 | $4.64 | $4.57 | 149,634 |
| 2022-05-24 | $4.65 | $4.67 | $4.61 | $4.62 | $4.55 | 924,486 |
| 2022-05-23 | $4.61 | $4.67 | $4.60 | $4.64 | $4.57 | 336,787 |
| 2022-05-20 | $4.59 | $4.60 | $4.55 | $4.57 | $4.50 | 244,472 |
| 2022-05-19 | $4.53 | $4.57 | $4.52 | $4.57 | $4.50 | 223,683 |
| 2022-05-18 | $4.55 | $4.55 | $4.49 | $4.53 | $4.46 | 316,992 |
| 2022-05-17 | $4.49 | $4.54 | $4.48 | $4.53 | $4.46 | 156,896 |
| 2022-05-16 | $4.43 | $4.48 | $4.43 | $4.48 | $4.41 | 152,837 |
| 2022-05-13 | $4.45 | $4.50 | $4.41 | $4.43 | $4.36 | 82,766 |
| 2022-05-12 | $4.45 | $4.46 | $4.39 | $4.42 | $4.35 | 244,827 |
| 2022-05-11 | $4.47 | $4.49 | $4.44 | $4.46 | $4.39 | 133,829 |
| 2022-05-10 | $4.50 | $4.54 | $4.44 | $4.45 | $4.38 | 323,348 |
| 2022-05-09 | $4.50 | $4.50 | $4.43 | $4.46 | $4.39 | 487,829 |
| 2022-05-06 | $4.53 | $4.55 | $4.49 | $4.52 | $4.45 | 155,027 |
| 2022-05-05 | $4.67 | $4.67 | $4.49 | $4.54 | $4.47 | 211,075 |
| 2022-05-04 | $4.61 | $4.68 | $4.57 | $4.68 | $4.61 | 840,626 |
| 2022-05-03 | $4.58 | $4.61 | $4.55 | $4.60 | $4.53 | 212,205 |
| 2022-05-02 | $4.58 | $4.58 | $4.54 | $4.55 | $4.48 | 164,490 |
| 2022-04-29 | $4.55 | $4.61 | $4.55 | $4.59 | $4.52 | 232,017 |
| 2022-04-28 | $4.65 | $4.66 | $4.57 | $4.60 | $4.53 | 174,196 |
| 2022-04-27 | $4.62 | $4.67 | $4.59 | $4.61 | $4.54 | 117,066 |
| 2022-04-26 | $4.67 | $4.67 | $4.59 | $4.62 | $4.55 | 70,231 |
| 2022-04-25 | $4.69 | $4.70 | $4.66 | $4.68 | $4.61 | 72,850 |
| 2022-04-22 | $4.76 | $4.76 | $4.68 | $4.70 | $4.63 | 117,436 |
| 2022-04-21 | $4.82 | $4.84 | $4.74 | $4.74 | $4.67 | 112,717 |
| 2022-04-20 | $4.74 | $4.80 | $4.74 | $4.79 | $4.72 | 256,001 |
| 2022-04-19 | $4.78 | $4.85 | $4.73 | $4.73 | $4.66 | 390,309 |
| 2022-04-18 | $4.74 | $4.79 | $4.73 | $4.78 | $4.71 | 94,201 |
| 2022-04-14 | $4.83 | $4.88 | $4.73 | $4.73 | $4.66 | 190,288 |
| 2022-04-13 | $4.76 | $4.78 | $4.71 | $4.78 | $4.71 | 214,767 |
| 2022-04-12 | $4.76 | $4.81 | $4.73 | $4.73 | $4.66 | 167,258 |
| 2022-04-11 | $4.77 | $4.80 | $4.68 | $4.72 | $4.65 | 453,799 |
| 2022-04-08 | $4.85 | $4.85 | $4.76 | $4.78 | $4.71 | 239,393 |
| 2022-04-07 | $4.76 | $4.81 | $4.59 | $4.79 | $4.72 | 150,571 |
| 2022-04-06 | $4.81 | $4.83 | $4.76 | $4.78 | $4.71 | 362,747 |
| 2022-04-05 | $4.90 | $4.95 | $4.83 | $4.83 | $4.75 | 466,807 |
| 2022-04-04 | $4.99 | $4.99 | $4.94 | $4.94 | $4.86 | 180,692 |
| 2022-04-01 | $4.96 | $4.98 | $4.94 | $4.98 | $4.90 | 197,859 |
| 2022-03-31 | $4.93 | $5.02 | $4.93 | $4.99 | $4.91 | 427,846 |
| 2022-03-30 | $4.90 | $4.93 | $4.88 | $4.93 | $4.85 | 237,449 |
| 2022-03-29 | $4.89 | $5.02 | $4.88 | $4.99 | $4.82 | 312,248 |
| 2022-03-28 | $4.83 | $4.87 | $4.80 | $4.86 | $4.70 | 329,641 |
| 2022-03-25 | $4.86 | $4.89 | $4.81 | $4.85 | $4.69 | 277,288 |
| 2022-03-24 | $4.86 | $4.88 | $4.82 | $4.86 | $4.70 | 194,133 |
| 2022-03-23 | $4.84 | $4.88 | $4.83 | $4.86 | $4.70 | 335,249 |
| 2022-03-22 | $4.83 | $4.90 | $4.82 | $4.88 | $4.72 | 501,625 |
| 2022-03-21 | $4.84 | $4.90 | $4.78 | $4.83 | $4.67 | 602,188 |
| 2022-03-18 | $4.81 | $4.88 | $4.77 | $4.83 | $4.67 | 800,906 |
| 2022-03-17 | $4.74 | $4.87 | $4.70 | $4.85 | $4.69 | 380,535 |
| 2022-03-16 | $4.76 | $4.82 | $4.71 | $4.79 | $4.63 | 366,029 |
| 2022-03-15 | $4.66 | $4.72 | $4.64 | $4.71 | $4.55 | 361,491 |
| 2022-03-14 | $4.71 | $4.76 | $4.62 | $4.65 | $4.50 | 371,111 |
| 2022-03-11 | $4.75 | $4.77 | $4.71 | $4.72 | $4.56 | 292,141 |
| 2022-03-10 | $4.87 | $4.87 | $4.72 | $4.73 | $4.57 | 1,127,714 |
| 2022-03-09 | $4.89 | $4.93 | $4.84 | $4.88 | $4.72 | 208,312 |
| 2022-03-08 | $4.77 | $4.85 | $4.77 | $4.82 | $4.66 | 414,856 |
| 2022-03-07 | $4.83 | $4.90 | $4.77 | $4.77 | $4.61 | 287,088 |
| 2022-03-04 | $4.98 | $5.01 | $4.91 | $4.93 | $4.77 | 549,318 |
| 2022-03-03 | $5.10 | $5.10 | $4.99 | $5.02 | $4.85 | 305,717 |
| 2022-03-02 | $5.12 | $5.12 | $5.06 | $5.10 | $4.93 | 432,120 |
| 2022-03-01 | $5.13 | $5.15 | $5.10 | $5.12 | $4.95 | 250,235 |
| 2022-02-28 | $5.33 | $5.33 | $5.11 | $5.13 | $4.96 | 428,157 |
| 2022-02-25 | $5.30 | $5.40 | $5.30 | $5.35 | $5.17 | 293,232 |
| 2022-02-24 | $5.34 | $5.37 | $5.15 | $5.30 | $5.12 | 545,897 |
| 2022-02-23 | $5.47 | $5.47 | $5.40 | $5.44 | $5.26 | 192,820 |
| 2022-02-22 | $5.49 | $5.50 | $5.43 | $5.45 | $5.27 | 146,487 |
| 2022-02-18 | $5.53 | $5.53 | $5.48 | $5.50 | $5.32 | 134,927 |
| 2022-02-17 | $5.52 | $5.54 | $5.49 | $5.51 | $5.33 | 221,344 |
| 2022-02-16 | $5.50 | $5.53 | $5.47 | $5.53 | $5.35 | 236,794 |
| 2022-02-15 | $5.49 | $5.51 | $5.46 | $5.50 | $5.32 | 142,218 |
| 2022-02-14 | $5.47 | $5.48 | $5.40 | $5.43 | $5.25 | 220,144 |
| 2022-02-11 | $5.53 | $5.54 | $5.45 | $5.48 | $5.30 | 304,949 |
| 2022-02-10 | $5.53 | $5.56 | $5.49 | $5.50 | $5.32 | 274,821 |
| 2022-02-09 | $5.49 | $5.60 | $5.49 | $5.54 | $5.36 | 159,893 |
| 2022-02-08 | $5.46 | $5.48 | $5.44 | $5.46 | $5.28 | 113,525 |
| 2022-02-07 | $5.47 | $5.47 | $5.45 | $5.46 | $5.28 | 140,526 |
| 2022-02-04 | $5.46 | $5.51 | $5.45 | $5.45 | $5.27 | 200,933 |
| 2022-02-03 | $5.45 | $5.52 | $5.45 | $5.48 | $5.30 | 185,784 |
| 2022-02-02 | $5.47 | $5.54 | $5.47 | $5.52 | $5.34 | 159,271 |
| 2022-02-01 | $5.48 | $5.49 | $5.46 | $5.47 | $5.29 | 161,871 |
| 2022-01-31 | $5.42 | $5.47 | $5.41 | $5.47 | $5.29 | 89,287 |
| 2022-01-28 | $5.36 | $5.43 | $5.35 | $5.42 | $5.24 | 182,302 |
| 2022-01-27 | $5.38 | $5.42 | $5.38 | $5.40 | $5.22 | 129,695 |
| 2022-01-26 | $5.42 | $5.44 | $5.38 | $5.38 | $5.20 | 118,046 |
| 2022-01-25 | $5.36 | $5.42 | $5.36 | $5.41 | $5.23 | 332,662 |
| 2022-01-24 | $5.42 | $5.44 | $5.33 | $5.43 | $5.25 | 176,177 |
| 2022-01-21 | $5.52 | $5.54 | $5.46 | $5.46 | $5.28 | 254,101 |
| 2022-01-20 | $5.52 | $5.58 | $5.52 | $5.54 | $5.36 | 131,148 |
| 2022-01-19 | $5.54 | $5.56 | $5.50 | $5.50 | $5.32 | 153,088 |
| 2022-01-18 | $5.56 | $5.59 | $5.52 | $5.53 | $5.35 | 230,420 |
| 2022-01-14 | $5.59 | $5.61 | $5.54 | $5.60 | $5.41 | 345,575 |
| 2022-01-13 | $5.58 | $5.61 | $5.55 | $5.58 | $5.39 | 204,991 |
| 2022-01-12 | $5.56 | $5.60 | $5.54 | $5.57 | $5.39 | 313,668 |
| 2022-01-11 | $5.49 | $5.54 | $5.47 | $5.53 | $5.35 | 405,144 |
| 2022-01-10 | $5.46 | $5.48 | $5.44 | $5.48 | $5.30 | 112,263 |
| 2022-01-07 | $5.44 | $5.47 | $5.43 | $5.46 | $5.28 | 102,307 |
| 2022-01-06 | $5.44 | $5.46 | $5.41 | $5.44 | $5.26 | 293,767 |
| 2022-01-05 | $5.45 | $5.49 | $5.43 | $5.45 | $5.27 | 215,945 |
| 2022-01-04 | $5.49 | $5.51 | $5.45 | $5.48 | $5.30 | 375,832 |
| 2022-01-03 | $5.50 | $5.52 | $5.46 | $5.46 | $5.28 | 109,738 |
| 2021-12-31 | $5.49 | $5.53 | $5.46 | $5.48 | $5.30 | 213,044 |
| 2021-12-30 | $5.46 | $5.51 | $5.46 | $5.47 | $5.29 | 188,000 |
| 2021-12-29 | $5.45 | $5.48 | $5.43 | $5.46 | $5.28 | 295,093 |
| 2021-12-28 | $5.46 | $5.49 | $5.45 | $5.45 | $5.27 | 222,065 |
| 2021-12-27 | $5.49 | $5.50 | $5.44 | $5.46 | $5.28 | 420,197 |
| 2021-12-23 | $5.45 | $5.49 | $5.44 | $5.47 | $5.29 | 214,680 |
| 2021-12-22 | $5.39 | $5.45 | $5.39 | $5.43 | $5.25 | 214,526 |
| 2021-12-21 | $5.40 | $5.42 | $5.36 | $5.38 | $5.20 | 437,081 |
| 2021-12-20 | $5.35 | $5.40 | $5.33 | $5.36 | $5.18 | 271,726 |
| 2021-12-17 | $5.36 | $5.40 | $5.36 | $5.39 | $5.21 | 258,735 |
| 2021-12-16 | $5.40 | $5.45 | $5.36 | $5.38 | $5.20 | 692,158 |
| 2021-12-15 | $5.51 | $5.55 | $5.45 | $5.45 | $5.18 | 577,984 |
| 2021-12-14 | $5.54 | $5.56 | $5.48 | $5.50 | $5.23 | 218,205 |
| 2021-12-13 | $5.56 | $5.59 | $5.54 | $5.54 | $5.26 | 179,871 |
| 2021-12-10 | $5.61 | $5.64 | $5.56 | $5.56 | $5.28 | 305,741 |
| 2021-12-09 | $5.58 | $5.64 | $5.57 | $5.58 | $5.30 | 168,296 |
| 2021-12-08 | $5.63 | $5.63 | $5.56 | $5.58 | $5.30 | 230,362 |
| 2021-12-07 | $5.63 | $5.63 | $5.55 | $5.55 | $5.27 | 284,310 |
| 2021-12-06 | $5.53 | $5.59 | $5.53 | $5.55 | $5.27 | 173,239 |
| 2021-12-03 | $5.55 | $5.58 | $5.52 | $5.54 | $5.26 | 309,720 |
| 2021-12-02 | $5.62 | $5.62 | $5.56 | $5.58 | $5.30 | 244,162 |
| 2021-12-01 | $5.61 | $5.64 | $5.58 | $5.58 | $5.30 | 482,945 |
| 2021-11-30 | $5.68 | $5.72 | $5.55 | $5.57 | $5.29 | 247,080 |
| 2021-11-29 | $5.69 | $5.70 | $5.65 | $5.70 | $5.42 | 93,772 |
| 2021-11-26 | $5.70 | $5.70 | $5.62 | $5.66 | $5.37 | 42,709 |
| 2021-11-24 | $5.73 | $5.73 | $5.66 | $5.71 | $5.42 | 107,402 |
| 2021-11-23 | $5.75 | $5.75 | $5.67 | $5.73 | $5.44 | 135,495 |
| 2021-11-22 | $5.82 | $5.82 | $5.74 | $5.76 | $5.47 | 168,684 |
| 2021-11-19 | $5.84 | $5.86 | $5.82 | $5.84 | $5.55 | 54,693 |
| 2021-11-18 | $5.86 | $5.87 | $5.79 | $5.86 | $5.57 | 127,249 |
| 2021-11-17 | $5.85 | $5.88 | $5.84 | $5.85 | $5.56 | 84,465 |
| 2021-11-16 | $5.86 | $5.88 | $5.84 | $5.87 | $5.58 | 151,761 |
| 2021-11-15 | $5.88 | $5.89 | $5.85 | $5.87 | $5.58 | 99,259 |
| 2021-11-12 | $5.88 | $5.92 | $5.84 | $5.89 | $5.60 | 331,003 |
| 2021-11-11 | $5.86 | $5.89 | $5.83 | $5.88 | $5.59 | 652,421 |
| 2021-11-10 | $5.85 | $5.87 | $5.83 | $5.85 | $5.56 | 283,063 |
| 2021-11-09 | $5.82 | $5.85 | $5.82 | $5.84 | $5.55 | 178,311 |
| 2021-11-08 | $5.82 | $5.83 | $5.79 | $5.80 | $5.51 | 164,118 |
| 2021-11-05 | $5.76 | $5.81 | $5.75 | $5.80 | $5.51 | 802,035 |
| 2021-11-04 | $5.77 | $5.78 | $5.72 | $5.76 | $5.47 | 395,561 |
| 2021-11-03 | $5.77 | $5.77 | $5.73 | $5.73 | $5.44 | 191,275 |
| 2021-11-02 | $5.80 | $5.80 | $5.75 | $5.75 | $5.46 | 100,055 |
| 2021-11-01 | $5.78 | $5.81 | $5.75 | $5.80 | $5.51 | 238,027 |
| 2021-10-29 | $5.84 | $5.85 | $5.74 | $5.77 | $5.48 | 231,088 |
| 2021-10-28 | $5.88 | $5.91 | $5.83 | $5.84 | $5.55 | 178,050 |
| 2021-10-27 | $5.90 | $5.91 | $5.87 | $5.87 | $5.58 | 123,171 |
| 2021-10-26 | $5.92 | $5.93 | $5.90 | $5.92 | $5.62 | 70,192 |
| 2021-10-25 | $5.87 | $5.91 | $5.87 | $5.89 | $5.60 | 115,274 |
| 2021-10-22 | $5.88 | $5.91 | $5.87 | $5.90 | $5.61 | 93,913 |
| 2021-10-21 | $5.94 | $5.95 | $5.88 | $5.90 | $5.61 | 153,331 |
| 2021-10-20 | $5.94 | $5.98 | $5.94 | $5.95 | $5.65 | 76,940 |
| 2021-10-19 | $5.95 | $6.00 | $5.94 | $5.94 | $5.64 | 196,959 |
| 2021-10-18 | $5.95 | $5.96 | $5.91 | $5.94 | $5.64 | 175,594 |
| 2021-10-15 | $5.99 | $6.00 | $5.94 | $5.96 | $5.66 | 229,893 |
| 2021-10-14 | $5.91 | $5.91 | $5.87 | $5.90 | $5.61 | 200,742 |
| 2021-10-13 | $5.82 | $5.88 | $5.82 | $5.85 | $5.56 | 103,045 |
| 2021-10-12 | $5.81 | $5.84 | $5.78 | $5.81 | $5.52 | 109,021 |
| 2021-10-11 | $5.81 | $5.87 | $5.80 | $5.81 | $5.52 | 112,226 |
| 2021-10-08 | $5.90 | $5.90 | $5.82 | $5.84 | $5.55 | 78,262 |
| 2021-10-07 | $5.86 | $5.91 | $5.86 | $5.88 | $5.59 | 99,506 |
| 2021-10-06 | $5.91 | $5.91 | $5.84 | $5.85 | $5.56 | 93,261 |
| 2021-10-05 | $5.86 | $5.91 | $5.83 | $5.91 | $5.61 | 148,326 |
| 2021-10-04 | $5.86 | $5.86 | $5.84 | $5.85 | $5.56 | 86,453 |
| 2021-10-01 | $5.85 | $5.92 | $5.85 | $5.86 | $5.57 | 106,222 |
| 2021-09-30 | $5.85 | $5.91 | $5.83 | $5.85 | $5.56 | 256,075 |
| 2021-09-29 | $5.87 | $5.92 | $5.84 | $5.85 | $5.56 | 415,745 |
| 2021-09-28 | $5.99 | $6.00 | $5.89 | $5.94 | $5.55 | 317,903 |
| 2021-09-27 | $6.02 | $6.03 | $6.00 | $6.02 | $5.63 | 87,850 |
| 2021-09-24 | $6.05 | $6.05 | $6.00 | $6.00 | $5.61 | 162,329 |
| 2021-09-23 | $6.10 | $6.10 | $6.05 | $6.07 | $5.67 | 161,826 |
| 2021-09-22 | $6.07 | $6.11 | $6.06 | $6.10 | $5.70 | 87,559 |
| 2021-09-21 | $6.03 | $6.08 | $6.02 | $6.06 | $5.67 | 101,036 |
| 2021-09-20 | $6.09 | $6.10 | $6.01 | $6.02 | $5.63 | 216,776 |
| 2021-09-17 | $6.23 | $6.24 | $6.11 | $6.13 | $5.73 | 312,798 |
| 2021-09-16 | $6.27 | $6.28 | $6.22 | $6.25 | $5.84 | 89,761 |
| 2021-09-15 | $6.26 | $6.30 | $6.26 | $6.29 | $5.88 | 47,485 |
| 2021-09-14 | $6.30 | $6.30 | $6.25 | $6.25 | $5.84 | 57,313 |
| 2021-09-13 | $6.30 | $6.32 | $6.29 | $6.30 | $5.89 | 60,608 |
| 2021-09-10 | $6.32 | $6.33 | $6.27 | $6.28 | $5.87 | 65,944 |
| 2021-09-09 | $6.29 | $6.31 | $6.27 | $6.31 | $5.90 | 154,356 |
| 2021-09-08 | $6.29 | $6.30 | $6.28 | $6.28 | $5.87 | 157,840 |
| 2021-09-07 | $6.25 | $6.29 | $6.25 | $6.29 | $5.88 | 91,872 |
| 2021-09-03 | $6.26 | $6.27 | $6.21 | $6.24 | $5.83 | 90,376 |
| 2021-09-02 | $6.30 | $6.30 | $6.25 | $6.28 | $5.87 | 264,077 |
| 2021-09-01 | $6.18 | $6.29 | $6.18 | $6.29 | $5.88 | 182,131 |
| 2021-08-31 | $6.17 | $6.21 | $6.15 | $6.15 | $5.75 | 179,515 |
| 2021-08-30 | $6.15 | $6.17 | $6.15 | $6.16 | $5.76 | 114,338 |
| 2021-08-27 | $6.09 | $6.14 | $6.09 | $6.13 | $5.73 | 159,234 |
| 2021-08-26 | $6.12 | $6.13 | $6.07 | $6.09 | $5.69 | 96,618 |
| 2021-08-25 | $6.15 | $6.15 | $6.12 | $6.12 | $5.72 | 158,085 |
| 2021-08-24 | $6.08 | $6.13 | $6.08 | $6.13 | $5.73 | 73,917 |
| 2021-08-23 | $6.08 | $6.11 | $6.05 | $6.05 | $5.66 | 70,038 |
| 2021-08-20 | $6.15 | $6.18 | $6.06 | $6.06 | $5.67 | 83,652 |
| 2021-08-19 | $6.14 | $6.16 | $6.12 | $6.14 | $5.74 | 118,926 |
| 2021-08-18 | $6.12 | $6.19 | $6.12 | $6.15 | $5.75 | 119,006 |
| 2021-08-17 | $6.13 | $6.16 | $6.12 | $6.14 | $5.74 | 115,839 |
| 2021-08-16 | $6.17 | $6.20 | $6.11 | $6.11 | $5.71 | 120,825 |
| 2021-08-13 | $6.12 | $6.17 | $6.11 | $6.17 | $5.77 | 90,984 |
| 2021-08-12 | $6.10 | $6.14 | $6.05 | $6.10 | $5.70 | 197,172 |
| 2021-08-11 | $6.15 | $6.17 | $6.11 | $6.12 | $5.72 | 105,335 |
| 2021-08-10 | $6.15 | $6.20 | $6.12 | $6.14 | $5.74 | 93,758 |
| 2021-08-09 | $6.22 | $6.22 | $6.13 | $6.15 | $5.75 | 77,752 |
| 2021-08-06 | $6.19 | $6.23 | $6.18 | $6.22 | $5.81 | 93,269 |
| 2021-08-05 | $6.21 | $6.24 | $6.13 | $6.18 | $5.78 | 123,750 |
| 2021-08-04 | $6.24 | $6.25 | $6.17 | $6.20 | $5.80 | 126,748 |
| 2021-08-03 | $6.19 | $6.25 | $6.19 | $6.22 | $5.81 | 49,111 |
| 2021-08-02 | $6.22 | $6.22 | $6.18 | $6.20 | $5.80 | 105,424 |
| 2021-07-30 | $6.15 | $6.19 | $6.15 | $6.19 | $5.79 | 75,338 |
| 2021-07-29 | $6.16 | $6.18 | $6.14 | $6.15 | $5.75 | 115,563 |
| 2021-07-28 | $6.12 | $6.15 | $6.11 | $6.14 | $5.74 | 103,064 |
| 2021-07-27 | $6.10 | $6.13 | $6.08 | $6.10 | $5.70 | 281,625 |
| 2021-07-26 | $6.09 | $6.12 | $6.06 | $6.10 | $5.70 | 156,355 |
| 2021-07-23 | $6.06 | $6.10 | $6.02 | $6.09 | $5.69 | 215,655 |
| 2021-07-22 | $6.04 | $6.05 | $6.00 | $6.05 | $5.66 | 87,707 |
| 2021-07-21 | $6.02 | $6.04 | $6.02 | $6.02 | $5.63 | 235,903 |
| 2021-07-20 | $6.03 | $6.07 | $6.01 | $6.03 | $5.64 | 165,180 |
| 2021-07-19 | $6.05 | $6.08 | $5.99 | $6.02 | $5.63 | 322,272 |
| 2021-07-16 | $6.08 | $6.10 | $6.05 | $6.09 | $5.69 | 579,615 |
| 2021-07-15 | $6.09 | $6.11 | $6.05 | $6.08 | $5.68 | 159,998 |
| 2021-07-14 | $6.08 | $6.09 | $6.06 | $6.07 | $5.67 | 127,641 |
| 2021-07-13 | $6.07 | $6.11 | $6.06 | $6.06 | $5.67 | 130,558 |
| 2021-07-12 | $6.06 | $6.10 | $6.06 | $6.09 | $5.69 | 109,348 |
| 2021-07-09 | $6.02 | $6.06 | $6.02 | $6.04 | $5.65 | 130,914 |
| 2021-07-08 | $6.06 | $6.06 | $6.00 | $6.01 | $5.62 | 162,522 |
| 2021-07-07 | $6.13 | $6.13 | $6.02 | $6.06 | $5.67 | 99,467 |
| 2021-07-06 | $6.10 | $6.12 | $6.06 | $6.11 | $5.71 | 81,918 |
| 2021-07-02 | $6.10 | $6.13 | $6.09 | $6.10 | $5.70 | 113,012 |
| 2021-07-01 | $6.15 | $6.15 | $6.10 | $6.10 | $5.70 | 130,511 |
| 2021-06-30 | $6.17 | $6.17 | $6.12 | $6.12 | $5.72 | 139,824 |
| 2021-06-29 | $6.15 | $6.19 | $6.12 | $6.19 | $5.79 | 112,668 |
| 2021-06-28 | $6.17 | $6.24 | $6.14 | $6.24 | $5.75 | 190,325 |
| 2021-06-25 | $6.17 | $6.17 | $6.13 | $6.16 | $5.67 | 141,352 |
| 2021-06-24 | $6.14 | $6.15 | $6.13 | $6.14 | $5.65 | 174,621 |
| 2021-06-23 | $6.14 | $6.16 | $6.10 | $6.13 | $5.64 | 183,373 |
| 2021-06-22 | $6.12 | $6.16 | $6.10 | $6.14 | $5.65 | 290,134 |
| 2021-06-21 | $6.13 | $6.16 | $6.10 | $6.14 | $5.65 | 135,677 |
| 2021-06-18 | $6.09 | $6.16 | $6.09 | $6.16 | $5.67 | 51,228 |
| 2021-06-17 | $6.21 | $6.23 | $6.14 | $6.14 | $5.65 | 517,282 |
| 2021-06-16 | $6.22 | $6.28 | $6.21 | $6.21 | $5.72 | 188,829 |
| 2021-06-15 | $6.23 | $6.25 | $6.20 | $6.23 | $5.74 | 101,405 |
| 2021-06-14 | $6.27 | $6.28 | $6.22 | $6.25 | $5.75 | 172,362 |
| 2021-06-11 | $6.29 | $6.30 | $6.27 | $6.29 | $5.79 | 94,942 |
| 2021-06-10 | $6.28 | $6.29 | $6.26 | $6.26 | $5.76 | 141,924 |
| 2021-06-09 | $6.30 | $6.31 | $6.26 | $6.26 | $5.76 | 124,179 |
| 2021-06-08 | $6.29 | $6.31 | $6.28 | $6.28 | $5.78 | 51,999 |
| 2021-06-07 | $6.30 | $6.31 | $6.25 | $6.26 | $5.76 | 168,891 |
| 2021-06-04 | $6.30 | $6.32 | $6.27 | $6.30 | $5.80 | 123,998 |
| 2021-06-03 | $6.25 | $6.28 | $6.23 | $6.25 | $5.75 | 214,610 |
| 2021-06-02 | $6.30 | $6.33 | $6.25 | $6.28 | $5.78 | 99,245 |
| 2021-06-01 | $6.31 | $6.35 | $6.29 | $6.32 | $5.82 | 121,108 |
| 2021-05-28 | $6.28 | $6.31 | $6.27 | $6.29 | $5.79 | 84,069 |
| 2021-05-27 | $6.23 | $6.32 | $6.23 | $6.26 | $5.76 | 260,992 |
| 2021-05-26 | $6.14 | $6.25 | $6.14 | $6.24 | $5.75 | 150,446 |
| 2021-05-25 | $6.15 | $6.17 | $6.13 | $6.16 | $5.67 | 68,687 |
| 2021-05-24 | $6.11 | $6.17 | $6.10 | $6.17 | $5.68 | 148,589 |
| 2021-05-21 | $6.12 | $6.14 | $6.10 | $6.10 | $5.62 | 80,080 |
| 2021-05-20 | $6.11 | $6.14 | $6.10 | $6.13 | $5.64 | 76,781 |
| 2021-05-19 | $6.12 | $6.13 | $6.11 | $6.12 | $5.63 | 128,302 |
| 2021-05-18 | $6.10 | $6.16 | $6.09 | $6.15 | $5.66 | 102,172 |
| 2021-05-17 | $6.09 | $6.11 | $6.06 | $6.09 | $5.61 | 200,563 |
| 2021-05-14 | $6.12 | $6.13 | $6.10 | $6.12 | $5.63 | 36,392 |
| 2021-05-13 | $6.10 | $6.13 | $6.08 | $6.08 | $5.60 | 150,757 |
| 2021-05-12 | $6.14 | $6.17 | $6.06 | $6.08 | $5.60 | 209,116 |
| 2021-05-11 | $6.12 | $6.17 | $6.12 | $6.16 | $5.67 | 80,519 |
| 2021-05-10 | $6.15 | $6.18 | $6.15 | $6.15 | $5.66 | 151,207 |
| 2021-05-07 | $6.12 | $6.15 | $6.12 | $6.14 | $5.65 | 169,165 |
| 2021-05-06 | $6.06 | $6.11 | $6.06 | $6.11 | $5.63 | 216,147 |
| 2021-05-05 | $6.05 | $6.09 | $6.05 | $6.07 | $5.59 | 142,200 |
| 2021-05-04 | $6.06 | $6.08 | $6.02 | $6.04 | $5.56 | 341,984 |
| 2021-05-03 | $6.09 | $6.09 | $6.07 | $6.08 | $5.60 | 151,711 |
| 2021-04-30 | $6.09 | $6.12 | $6.08 | $6.08 | $5.60 | 72,307 |
| 2021-04-29 | $6.10 | $6.10 | $6.08 | $6.08 | $5.60 | 91,890 |
| 2021-04-28 | $6.13 | $6.14 | $6.08 | $6.09 | $5.61 | 152,624 |
| 2021-04-27 | $6.13 | $6.16 | $6.12 | $6.12 | $5.63 | 81,683 |
| 2021-04-26 | $6.15 | $6.15 | $6.12 | $6.13 | $5.64 | 70,364 |
| 2021-04-23 | $6.12 | $6.14 | $6.08 | $6.14 | $5.65 | 118,668 |
| 2021-04-22 | $6.16 | $6.17 | $6.07 | $6.07 | $5.59 | 121,867 |
| 2021-04-21 | $6.13 | $6.17 | $6.13 | $6.15 | $5.66 | 106,577 |
| 2021-04-20 | $6.08 | $6.14 | $6.08 | $6.14 | $5.65 | 176,729 |
| 2021-04-19 | $6.14 | $6.16 | $6.10 | $6.11 | $5.63 | 108,799 |
| 2021-04-16 | $6.15 | $6.17 | $6.11 | $6.14 | $5.65 | 118,114 |
| 2021-04-15 | $6.05 | $6.14 | $6.05 | $6.14 | $5.65 | 240,166 |
| 2021-04-14 | $6.04 | $6.04 | $5.99 | $6.00 | $5.52 | 112,007 |
| 2021-04-13 | $6.00 | $6.03 | $5.99 | $6.02 | $5.54 | 397,135 |
| 2021-04-12 | $6.00 | $6.03 | $5.98 | $5.99 | $5.52 | 132,630 |
| 2021-04-09 | $6.07 | $6.07 | $5.99 | $6.00 | $5.52 | 184,152 |
| 2021-04-08 | $6.07 | $6.10 | $6.01 | $6.06 | $5.58 | 125,347 |
| 2021-04-07 | $6.03 | $6.10 | $6.02 | $6.07 | $5.59 | 398,038 |
| 2021-04-06 | $6.02 | $6.07 | $6.00 | $6.02 | $5.54 | 208,331 |
| 2021-04-05 | $6.04 | $6.09 | $5.99 | $6.01 | $5.53 | 142,976 |
| 2021-04-01 | $6.03 | $6.06 | $6.00 | $6.02 | $5.54 | 175,720 |
| 2021-03-31 | $5.90 | $6.03 | $5.90 | $6.02 | $5.54 | 1,364,053 |
| 2021-03-30 | $5.91 | $5.95 | $5.88 | $5.90 | $5.43 | 433,293 |
| 2021-03-29 | $5.98 | $6.05 | $5.93 | $6.00 | $5.44 | 335,678 |
| 2021-03-26 | $5.95 | $5.98 | $5.93 | $5.98 | $5.42 | 154,126 |
| 2021-03-25 | $6.00 | $6.01 | $5.91 | $5.93 | $5.37 | 214,753 |
| 2021-03-24 | $5.96 | $6.06 | $5.96 | $5.99 | $5.43 | 161,384 |
| 2021-03-23 | $5.97 | $5.98 | $5.95 | $5.98 | $5.42 | 186,042 |
| 2021-03-22 | $5.99 | $5.99 | $5.93 | $5.95 | $5.39 | 176,116 |
| 2021-03-19 | $5.94 | $6.01 | $5.94 | $6.00 | $5.44 | 96,521 |
| 2021-03-18 | $5.99 | $5.99 | $5.91 | $5.92 | $5.36 | 90,581 |
| 2021-03-17 | $5.98 | $6.02 | $5.91 | $6.00 | $5.44 | 288,182 |
| 2021-03-16 | $5.99 | $6.00 | $5.97 | $5.98 | $5.42 | 146,151 |
| 2021-03-15 | $5.94 | $5.99 | $5.92 | $5.99 | $5.43 | 168,326 |
| 2021-03-12 | $5.97 | $5.99 | $5.91 | $5.93 | $5.37 | 240,675 |
| 2021-03-11 | $5.96 | $6.00 | $5.96 | $5.99 | $5.43 | 236,676 |
| 2021-03-10 | $5.94 | $5.98 | $5.92 | $5.94 | $5.38 | 238,403 |
| 2021-03-09 | $5.90 | $5.99 | $5.90 | $5.93 | $5.37 | 198,255 |
| 2021-03-08 | $5.96 | $5.99 | $5.88 | $5.89 | $5.34 | 364,822 |
| 2021-03-05 | $6.01 | $6.03 | $5.92 | $5.97 | $5.41 | 349,474 |
| 2021-03-04 | $6.04 | $6.08 | $5.96 | $6.02 | $5.45 | 192,484 |
| 2021-03-03 | $6.04 | $6.07 | $6.01 | $6.04 | $5.47 | 416,362 |
| 2021-03-02 | $6.04 | $6.07 | $6.01 | $6.07 | $5.50 | 75,623 |
| 2021-03-01 | $6.00 | $6.06 | $6.00 | $6.03 | $5.46 | 172,045 |
| 2021-02-26 | $6.02 | $6.03 | $5.96 | $5.98 | $5.42 | 179,155 |
| 2021-02-25 | $6.10 | $6.10 | $5.99 | $6.02 | $5.45 | 267,794 |
| 2021-02-24 | $6.09 | $6.12 | $6.04 | $6.11 | $5.54 | 454,968 |
| 2021-02-23 | $6.10 | $6.13 | $6.00 | $6.11 | $5.54 | 229,256 |
| 2021-02-22 | $6.15 | $6.17 | $6.10 | $6.14 | $5.56 | 219,685 |
| 2021-02-19 | $6.18 | $6.24 | $6.18 | $6.18 | $5.60 | 290,801 |
| 2021-02-18 | $6.21 | $6.22 | $6.14 | $6.19 | $5.61 | 160,095 |
| 2021-02-17 | $6.23 | $6.23 | $6.18 | $6.19 | $5.61 | 105,365 |
| 2021-02-16 | $6.28 | $6.28 | $6.18 | $6.22 | $5.64 | 168,031 |
| 2021-02-12 | $6.23 | $6.28 | $6.22 | $6.26 | $5.67 | 101,677 |
| 2021-02-11 | $6.27 | $6.28 | $6.22 | $6.24 | $5.65 | 130,061 |
| 2021-02-10 | $6.27 | $6.28 | $6.21 | $6.21 | $5.63 | 236,939 |
| 2021-02-09 | $6.17 | $6.23 | $6.17 | $6.21 | $5.63 | 146,713 |
| 2021-02-08 | $6.18 | $6.20 | $6.15 | $6.18 | $5.60 | 187,192 |
| 2021-02-05 | $6.15 | $6.18 | $6.14 | $6.16 | $5.58 | 125,231 |
| 2021-02-04 | $6.17 | $6.18 | $6.10 | $6.13 | $5.55 | 590,374 |
| 2021-02-03 | $6.19 | $6.21 | $6.15 | $6.15 | $5.57 | 198,085 |
| 2021-02-02 | $6.16 | $6.20 | $6.14 | $6.17 | $5.59 | 341,138 |
| 2021-02-01 | $6.13 | $6.19 | $6.12 | $6.16 | $5.58 | 131,917 |
| 2021-01-29 | $6.10 | $6.17 | $6.10 | $6.11 | $5.54 | 140,535 |
| 2021-01-28 | $6.12 | $6.15 | $6.10 | $6.12 | $5.55 | 270,001 |
| 2021-01-27 | $6.11 | $6.15 | $6.10 | $6.13 | $5.55 | 474,811 |
| 2021-01-26 | $6.13 | $6.17 | $6.13 | $6.14 | $5.56 | 222,275 |
| 2021-01-25 | $6.17 | $6.19 | $6.11 | $6.13 | $5.55 | 157,925 |
| 2021-01-22 | $6.21 | $6.23 | $6.17 | $6.17 | $5.59 | 753,190 |
| 2021-01-21 | $6.27 | $6.29 | $6.23 | $6.25 | $5.66 | 144,434 |
| 2021-01-20 | $6.25 | $6.27 | $6.22 | $6.24 | $5.65 | 193,563 |
| 2021-01-19 | $6.24 | $6.28 | $6.23 | $6.25 | $5.66 | 146,585 |
| 2021-01-15 | $6.28 | $6.29 | $6.20 | $6.21 | $5.63 | 279,373 |
| 2021-01-14 | $6.20 | $6.26 | $6.19 | $6.26 | $5.67 | 125,469 |
| 2021-01-13 | $6.22 | $6.24 | $6.17 | $6.19 | $5.61 | 235,035 |
| 2021-01-12 | $6.15 | $6.22 | $6.11 | $6.22 | $5.64 | 268,459 |
| 2021-01-11 | $6.19 | $6.20 | $6.12 | $6.17 | $5.59 | 244,118 |
| 2021-01-08 | $6.23 | $6.27 | $6.19 | $6.20 | $5.62 | 174,059 |
| 2021-01-07 | $6.28 | $6.29 | $6.20 | $6.22 | $5.64 | 332,480 |
| 2021-01-06 | $6.26 | $6.30 | $6.25 | $6.28 | $5.69 | 164,366 |
| 2021-01-05 | $6.27 | $6.29 | $6.23 | $6.29 | $5.70 | 143,779 |
| 2021-01-04 | $6.32 | $6.35 | $6.22 | $6.28 | $5.69 | 494,379 |
| 2020-12-31 | $6.27 | $6.32 | $6.26 | $6.29 | $5.70 | 170,761 |
| 2020-12-30 | $6.25 | $6.31 | $6.25 | $6.29 | $5.70 | 363,885 |
| 2020-12-29 | $6.28 | $6.30 | $6.26 | $6.28 | $5.69 | 132,400 |
| 2020-12-28 | $6.26 | $6.28 | $6.23 | $6.25 | $5.66 | 134,312 |
| 2020-12-24 | $6.25 | $6.26 | $6.21 | $6.22 | $5.64 | 83,911 |
| 2020-12-23 | $6.28 | $6.29 | $6.21 | $6.22 | $5.64 | 195,636 |
| 2020-12-22 | $6.28 | $6.30 | $6.25 | $6.26 | $5.67 | 116,933 |
| 2020-12-21 | $6.32 | $6.32 | $6.23 | $6.30 | $5.71 | 405,367 |
| 2020-12-18 | $6.39 | $6.39 | $6.31 | $6.34 | $5.74 | 368,216 |
| 2020-12-17 | $6.32 | $6.38 | $6.31 | $6.36 | $5.76 | 401,693 |
| 2020-12-16 | $6.40 | $6.43 | $6.39 | $6.41 | $5.71 | 385,397 |
| 2020-12-15 | $6.36 | $6.40 | $6.34 | $6.40 | $5.70 | 202,369 |
| 2020-12-14 | $6.38 | $6.39 | $6.35 | $6.37 | $5.68 | 104,981 |
| 2020-12-11 | $6.34 | $6.39 | $6.31 | $6.36 | $5.67 | 338,307 |
| 2020-12-10 | $6.28 | $6.36 | $6.28 | $6.34 | $5.65 | 259,370 |
| 2020-12-09 | $6.30 | $6.35 | $6.26 | $6.27 | $5.59 | 263,428 |
| 2020-12-08 | $6.29 | $6.32 | $6.28 | $6.30 | $5.62 | 239,835 |
| 2020-12-07 | $6.30 | $6.31 | $6.28 | $6.29 | $5.61 | 131,289 |
| 2020-12-04 | $6.27 | $6.32 | $6.26 | $6.29 | $5.61 | 140,350 |
| 2020-12-03 | $6.24 | $6.28 | $6.23 | $6.26 | $5.58 | 502,655 |
| 2020-12-02 | $6.20 | $6.25 | $6.17 | $6.21 | $5.54 | 504,657 |
| 2020-12-01 | $6.17 | $6.22 | $6.16 | $6.20 | $5.53 | 371,715 |
| 2020-11-30 | $6.08 | $6.15 | $6.08 | $6.15 | $5.48 | 289,837 |
| 2020-11-27 | $6.09 | $6.14 | $6.08 | $6.09 | $5.43 | 218,240 |
| 2020-11-25 | $6.09 | $6.12 | $6.06 | $6.09 | $5.43 | 152,194 |
| 2020-11-24 | $6.10 | $6.10 | $6.06 | $6.09 | $5.43 | 332,078 |
| 2020-11-23 | $6.10 | $6.10 | $6.05 | $6.08 | $5.42 | 109,863 |
| 2020-11-20 | $6.09 | $6.11 | $6.04 | $6.06 | $5.40 | 183,706 |
| 2020-11-19 | $6.06 | $6.09 | $6.01 | $6.08 | $5.42 | 239,109 |
| 2020-11-18 | $6.00 | $6.08 | $6.00 | $6.06 | $5.40 | 235,048 |
| 2020-11-17 | $6.00 | $6.01 | $5.95 | $6.00 | $5.35 | 338,242 |
| 2020-11-16 | $5.92 | $6.05 | $5.91 | $6.00 | $5.35 | 398,273 |
| 2020-11-13 | $5.91 | $5.95 | $5.89 | $5.94 | $5.29 | 156,425 |
| 2020-11-12 | $5.88 | $5.91 | $5.87 | $5.91 | $5.27 | 191,430 |
| 2020-11-11 | $5.90 | $5.92 | $5.86 | $5.88 | $5.24 | 152,627 |
| 2020-11-10 | $5.89 | $5.93 | $5.87 | $5.90 | $5.26 | 215,035 |
| 2020-11-09 | $5.87 | $6.50 | $5.85 | $5.87 | $5.23 | 816,477 |
| 2020-11-06 | $5.74 | $5.82 | $5.71 | $5.80 | $5.17 | 100,767 |
| 2020-11-05 | $5.68 | $5.75 | $5.64 | $5.73 | $5.11 | 372,954 |
| 2020-11-04 | $5.63 | $5.67 | $5.62 | $5.65 | $5.04 | 105,243 |
| 2020-11-03 | $5.60 | $5.65 | $5.56 | $5.62 | $5.01 | 145,137 |
| 2020-11-02 | $5.61 | $5.63 | $5.57 | $5.59 | $4.98 | 116,038 |
| 2020-10-30 | $5.56 | $5.61 | $5.55 | $5.59 | $4.98 | 173,815 |
| 2020-10-29 | $5.59 | $5.63 | $5.58 | $5.59 | $4.98 | 206,962 |
| 2020-10-28 | $5.61 | $5.61 | $5.55 | $5.56 | $4.96 | 285,730 |
| 2020-10-27 | $5.66 | $5.69 | $5.63 | $5.63 | $5.02 | 140,353 |
| 2020-10-26 | $5.70 | $5.76 | $5.64 | $5.67 | $5.05 | 151,731 |
| 2020-10-23 | $5.73 | $5.74 | $5.70 | $5.70 | $5.08 | 142,935 |
| 2020-10-22 | $5.74 | $5.75 | $5.70 | $5.71 | $5.09 | 111,324 |
| 2020-10-21 | $5.69 | $5.74 | $5.69 | $5.73 | $5.11 | 145,405 |
| 2020-10-20 | $5.68 | $5.72 | $5.67 | $5.71 | $5.09 | 243,798 |
| 2020-10-19 | $5.67 | $5.68 | $5.64 | $5.66 | $5.05 | 205,272 |
| 2020-10-16 | $5.64 | $5.67 | $5.62 | $5.66 | $5.05 | 202,730 |
| 2020-10-15 | $5.70 | $5.70 | $5.64 | $5.65 | $5.04 | 231,063 |
| 2020-10-14 | $5.67 | $5.70 | $5.66 | $5.68 | $5.06 | 122,953 |
| 2020-10-13 | $5.69 | $5.73 | $5.64 | $5.66 | $5.05 | 92,044 |
| 2020-10-12 | $5.67 | $5.68 | $5.65 | $5.68 | $5.06 | 97,543 |
| 2020-10-09 | $5.63 | $5.67 | $5.63 | $5.63 | $5.02 | 108,613 |
| 2020-10-08 | $5.68 | $5.68 | $5.62 | $5.64 | $5.03 | 224,015 |
| 2020-10-07 | $5.64 | $5.68 | $5.60 | $5.68 | $5.06 | 252,301 |
| 2020-10-06 | $5.60 | $5.66 | $5.60 | $5.63 | $5.02 | 132,505 |
| 2020-10-05 | $5.55 | $5.59 | $5.55 | $5.59 | $4.98 | 187,155 |
| 2020-10-02 | $5.58 | $5.59 | $5.55 | $5.57 | $4.97 | 63,193 |
| 2020-10-01 | $5.56 | $5.60 | $5.56 | $5.59 | $4.98 | 135,887 |
| 2020-09-30 | $5.52 | $5.57 | $5.52 | $5.56 | $4.96 | 111,382 |
| 2020-09-29 | $5.58 | $5.58 | $5.51 | $5.51 | $4.91 | 229,798 |
| 2020-09-28 | $5.64 | $5.68 | $5.63 | $5.67 | $4.96 | 153,069 |
| 2020-09-25 | $5.65 | $5.65 | $5.61 | $5.64 | $4.93 | 121,422 |
| 2020-09-24 | $5.60 | $5.65 | $5.60 | $5.65 | $4.94 | 214,066 |
| 2020-09-23 | $5.70 | $5.70 | $5.61 | $5.64 | $4.93 | 249,116 |
| 2020-09-22 | $5.81 | $5.83 | $5.72 | $5.75 | $5.03 | 230,797 |
| 2020-09-21 | $5.86 | $5.86 | $5.78 | $5.80 | $5.07 | 126,043 |
| 2020-09-18 | $5.89 | $5.91 | $5.86 | $5.88 | $5.14 | 125,110 |
| 2020-09-17 | $5.87 | $5.89 | $5.83 | $5.87 | $5.13 | 111,598 |
| 2020-09-16 | $5.89 | $5.90 | $5.87 | $5.88 | $5.14 | 198,871 |
| 2020-09-15 | $5.87 | $5.91 | $5.87 | $5.90 | $5.16 | 178,161 |
| 2020-09-14 | $5.87 | $5.89 | $5.85 | $5.87 | $5.13 | 107,569 |
| 2020-09-11 | $5.85 | $5.87 | $5.83 | $5.86 | $5.12 | 44,429 |
| 2020-09-10 | $5.88 | $5.89 | $5.83 | $5.83 | $5.10 | 203,921 |
| 2020-09-09 | $5.81 | $5.88 | $5.80 | $5.88 | $5.14 | 124,501 |
| 2020-09-08 | $5.79 | $5.80 | $5.75 | $5.80 | $5.07 | 90,019 |
| 2020-09-04 | $5.82 | $5.82 | $5.76 | $5.81 | $5.08 | 130,736 |
| 2020-09-03 | $5.81 | $5.83 | $5.79 | $5.83 | $5.10 | 111,187 |
| 2020-09-02 | $5.89 | $5.89 | $5.80 | $5.82 | $5.09 | 356,330 |
| 2020-09-01 | $5.84 | $5.89 | $5.83 | $5.87 | $5.13 | 178,928 |
| 2020-08-31 | $5.82 | $5.84 | $5.79 | $5.80 | $5.07 | 234,628 |
| 2020-08-28 | $5.76 | $5.83 | $5.76 | $5.83 | $5.10 | 177,964 |
| 2020-08-27 | $5.80 | $5.82 | $5.70 | $5.72 | $5.00 | 607,767 |
| 2020-08-26 | $5.77 | $5.80 | $5.75 | $5.78 | $5.05 | 405,215 |
| 2020-08-25 | $5.80 | $5.80 | $5.75 | $5.76 | $5.03 | 89,719 |
| 2020-08-24 | $5.78 | $5.80 | $5.75 | $5.80 | $5.07 | 207,569 |
| 2020-08-21 | $5.79 | $5.79 | $5.70 | $5.75 | $5.03 | 225,200 |
| 2020-08-20 | $5.80 | $5.80 | $5.75 | $5.80 | $5.07 | 161,246 |
| 2020-08-19 | $5.79 | $5.83 | $5.78 | $5.80 | $5.07 | 183,668 |
| 2020-08-18 | $5.77 | $5.79 | $5.76 | $5.78 | $5.05 | 121,076 |
| 2020-08-17 | $5.78 | $5.81 | $5.77 | $5.77 | $5.04 | 94,351 |
| 2020-08-14 | $5.78 | $5.83 | $5.78 | $5.78 | $5.05 | 105,446 |
| 2020-08-13 | $5.83 | $5.83 | $5.78 | $5.79 | $5.06 | 204,620 |
| 2020-08-12 | $5.79 | $5.82 | $5.79 | $5.82 | $5.09 | 68,849 |
| 2020-08-11 | $5.83 | $5.83 | $5.78 | $5.78 | $5.05 | 247,990 |
| 2020-08-10 | $5.80 | $5.82 | $5.78 | $5.81 | $5.08 | 70,390 |
| 2020-08-07 | $5.82 | $5.84 | $5.78 | $5.78 | $5.05 | 307,925 |
| 2020-08-06 | $5.86 | $5.88 | $5.82 | $5.82 | $5.09 | 78,024 |
| 2020-08-05 | $5.84 | $5.89 | $5.80 | $5.87 | $5.13 | 136,254 |
| 2020-08-04 | $5.81 | $5.85 | $5.78 | $5.84 | $5.10 | 191,409 |
| 2020-08-03 | $5.84 | $5.84 | $5.78 | $5.80 | $5.07 | 182,658 |
| 2020-07-31 | $5.88 | $5.89 | $5.80 | $5.84 | $5.10 | 213,959 |
| 2020-07-30 | $5.85 | $5.88 | $5.79 | $5.86 | $5.12 | 203,194 |
| 2020-07-29 | $5.84 | $5.89 | $5.82 | $5.89 | $5.15 | 165,012 |
| 2020-07-28 | $5.78 | $5.83 | $5.78 | $5.81 | $5.08 | 214,444 |
| 2020-07-27 | $5.77 | $5.83 | $5.77 | $5.79 | $5.06 | 219,321 |
| 2020-07-24 | $5.78 | $5.78 | $5.72 | $5.76 | $5.03 | 220,734 |
| 2020-07-23 | $5.79 | $5.81 | $5.76 | $5.77 | $5.04 | 119,996 |
| 2020-07-22 | $5.79 | $5.85 | $5.76 | $5.78 | $5.05 | 82,128 |
| 2020-07-21 | $5.76 | $5.80 | $5.73 | $5.78 | $5.05 | 153,924 |
| 2020-07-20 | $5.73 | $5.80 | $5.72 | $5.72 | $5.00 | 681,431 |
| 2020-07-17 | $5.76 | $5.81 | $5.74 | $5.76 | $5.03 | 231,189 |
| 2020-07-16 | $5.80 | $5.81 | $5.73 | $5.76 | $5.03 | 209,545 |
| 2020-07-15 | $5.87 | $5.88 | $5.77 | $5.80 | $5.07 | 248,735 |
| 2020-07-14 | $5.73 | $5.76 | $5.69 | $5.76 | $5.03 | 77,373 |
| 2020-07-13 | $5.74 | $5.79 | $5.73 | $5.74 | $5.02 | 214,716 |
| 2020-07-10 | $5.63 | $5.73 | $5.62 | $5.70 | $4.98 | 66,147 |
| 2020-07-09 | $5.68 | $5.72 | $5.65 | $5.65 | $4.94 | 139,911 |
| 2020-07-08 | $5.71 | $5.72 | $5.68 | $5.70 | $4.98 | 91,387 |
| 2020-07-07 | $5.70 | $5.73 | $5.69 | $5.70 | $4.98 | 133,017 |
| 2020-07-06 | $5.75 | $5.76 | $5.70 | $5.73 | $5.01 | 171,723 |
| 2020-07-02 | $5.71 | $5.73 | $5.68 | $5.71 | $4.99 | 145,956 |
| 2020-07-01 | $5.64 | $5.74 | $5.63 | $5.67 | $4.96 | 206,950 |
| 2020-06-30 | $5.62 | $5.65 | $5.58 | $5.65 | $4.94 | 106,502 |
| 2020-06-29 | $5.59 | $5.63 | $5.55 | $5.63 | $4.92 | 209,692 |
| 2020-06-26 | $5.70 | $5.70 | $5.62 | $5.68 | $4.88 | 261,343 |
| 2020-06-25 | $5.72 | $5.74 | $5.70 | $5.70 | $4.89 | 173,646 |
| 2020-06-24 | $5.77 | $5.77 | $5.73 | $5.75 | $4.94 | 263,038 |
| 2020-06-23 | $5.72 | $5.79 | $5.70 | $5.78 | $4.96 | 193,440 |
| 2020-06-22 | $5.65 | $5.73 | $5.65 | $5.73 | $4.92 | 94,811 |
| 2020-06-19 | $5.71 | $5.73 | $5.66 | $5.68 | $4.88 | 85,160 |
| 2020-06-18 | $5.65 | $5.72 | $5.65 | $5.68 | $4.88 | 286,002 |
| 2020-06-17 | $5.76 | $5.76 | $5.63 | $5.69 | $4.89 | 187,394 |
| 2020-06-16 | $5.74 | $5.79 | $5.70 | $5.72 | $4.91 | 286,373 |
| 2020-06-15 | $5.62 | $5.68 | $5.58 | $5.68 | $4.88 | 144,530 |
| 2020-06-12 | $5.70 | $5.76 | $5.65 | $5.68 | $4.88 | 131,545 |
| 2020-06-11 | $5.71 | $5.75 | $5.56 | $5.63 | $4.83 | 400,082 |
| 2020-06-10 | $5.94 | $5.96 | $5.88 | $5.90 | $5.07 | 130,018 |
| 2020-06-09 | $5.95 | $5.95 | $5.82 | $5.92 | $5.08 | 181,713 |
| 2020-06-08 | $5.97 | $5.99 | $5.88 | $5.95 | $5.11 | 226,121 |
| 2020-06-05 | $5.94 | $5.98 | $5.92 | $5.96 | $5.12 | 161,294 |
| 2020-06-04 | $5.94 | $5.96 | $5.86 | $5.88 | $5.05 | 83,726 |
| 2020-06-03 | $5.92 | $5.97 | $5.90 | $5.93 | $5.09 | 213,085 |
| 2020-06-02 | $5.78 | $5.88 | $5.77 | $5.88 | $5.05 | 117,696 |
| 2020-06-01 | $5.68 | $5.77 | $5.68 | $5.77 | $4.95 | 129,963 |
| 2020-05-29 | $5.65 | $5.71 | $5.62 | $5.68 | $4.88 | 190,130 |
| 2020-05-28 | $5.71 | $5.73 | $5.64 | $5.65 | $4.85 | 433,845 |
| 2020-05-27 | $5.68 | $5.68 | $5.59 | $5.63 | $4.83 | 141,097 |
| 2020-05-26 | $5.57 | $5.64 | $5.57 | $5.60 | $4.81 | 195,650 |
| 2020-05-22 | $5.49 | $5.54 | $5.47 | $5.54 | $4.76 | 178,037 |
| 2020-05-21 | $5.48 | $5.53 | $5.48 | $5.51 | $4.73 | 188,340 |
| 2020-05-20 | $5.37 | $5.44 | $5.37 | $5.44 | $4.67 | 273,124 |
| 2020-05-19 | $5.32 | $5.37 | $5.32 | $5.33 | $4.58 | 184,055 |
| 2020-05-18 | $5.26 | $5.32 | $5.26 | $5.32 | $4.57 | 210,396 |
| 2020-05-15 | $5.19 | $5.25 | $5.19 | $5.21 | $4.47 | 202,048 |
| 2020-05-14 | $5.22 | $5.24 | $5.15 | $5.23 | $4.49 | 240,171 |
| 2020-05-13 | $5.35 | $5.35 | $5.19 | $5.28 | $4.53 | 234,220 |
| 2020-05-12 | $5.35 | $5.39 | $5.32 | $5.34 | $4.59 | 199,669 |
| 2020-05-11 | $5.30 | $5.39 | $5.30 | $5.35 | $4.59 | 84,571 |
| 2020-05-08 | $5.32 | $5.37 | $5.29 | $5.36 | $4.60 | 310,467 |
| 2020-05-07 | $5.30 | $5.33 | $5.28 | $5.30 | $4.55 | 277,304 |
| 2020-05-06 | $5.36 | $5.36 | $5.28 | $5.28 | $4.53 | 221,537 |
| 2020-05-05 | $5.30 | $5.36 | $5.30 | $5.36 | $4.60 | 148,188 |
| 2020-05-04 | $5.23 | $5.29 | $5.23 | $5.27 | $4.53 | 129,186 |
| 2020-05-01 | $5.20 | $5.31 | $5.18 | $5.31 | $4.56 | 304,254 |
| 2020-04-30 | $5.30 | $5.34 | $5.25 | $5.33 | $4.58 | 744,590 |
| 2020-04-29 | $5.24 | $5.35 | $5.24 | $5.30 | $4.55 | 270,013 |
| 2020-04-28 | $5.16 | $5.25 | $5.12 | $5.20 | $4.47 | 162,460 |
| 2020-04-27 | $5.23 | $5.24 | $5.12 | $5.15 | $4.42 | 482,925 |
| 2020-04-24 | $5.29 | $5.30 | $5.15 | $5.23 | $4.49 | 312,749 |
| 2020-04-23 | $5.32 | $5.32 | $5.23 | $5.29 | $4.54 | 82,330 |
| 2020-04-22 | $5.24 | $5.27 | $5.20 | $5.27 | $4.53 | 133,650 |
| 2020-04-21 | $5.25 | $5.29 | $5.16 | $5.17 | $4.44 | 114,316 |
| 2020-04-20 | $5.32 | $5.41 | $5.27 | $5.27 | $4.53 | 145,293 |
| 2020-04-17 | $5.38 | $5.46 | $5.26 | $5.34 | $4.59 | 327,284 |
| 2020-04-16 | $5.28 | $5.35 | $5.26 | $5.35 | $4.59 | 260,129 |
| 2020-04-15 | $5.32 | $5.38 | $5.24 | $5.30 | $4.55 | 296,017 |
| 2020-04-14 | $5.36 | $5.41 | $5.29 | $5.36 | $4.60 | 189,752 |
| 2020-04-13 | $5.24 | $5.35 | $5.17 | $5.23 | $4.49 | 342,895 |
| 2020-04-09 | $5.34 | $5.43 | $5.28 | $5.34 | $4.59 | 249,548 |
| 2020-04-08 | $5.04 | $5.31 | $5.04 | $5.26 | $4.52 | 204,516 |
| 2020-04-07 | $5.03 | $5.17 | $5.00 | $5.03 | $4.32 | 303,584 |
| 2020-04-06 | $4.99 | $5.02 | $4.88 | $4.94 | $4.24 | 250,256 |
| 2020-04-03 | $4.96 | $5.12 | $4.83 | $4.86 | $4.17 | 440,780 |
| 2020-04-02 | $4.90 | $5.14 | $4.83 | $5.03 | $4.32 | 312,260 |
| 2020-04-01 | $4.89 | $5.11 | $4.83 | $5.03 | $4.32 | 486,341 |
| 2020-03-31 | $5.04 | $5.33 | $5.04 | $5.21 | $4.47 | 395,724 |
| 2020-03-30 | $5.10 | $5.19 | $4.98 | $5.11 | $4.39 | 616,351 |
| 2020-03-27 | $5.21 | $5.35 | $5.12 | $5.32 | $4.46 | 298,924 |
| 2020-03-26 | $5.17 | $5.50 | $5.17 | $5.42 | $4.55 | 362,189 |
| 2020-03-25 | $4.94 | $5.28 | $4.87 | $5.17 | $4.34 | 360,079 |
| 2020-03-24 | $4.70 | $4.98 | $4.70 | $4.87 | $4.09 | 338,447 |
| 2020-03-23 | $4.33 | $4.75 | $4.28 | $4.65 | $3.90 | 969,794 |
| 2020-03-20 | $4.40 | $5.04 | $4.40 | $4.81 | $4.04 | 969,482 |
| 2020-03-19 | $3.84 | $4.46 | $3.75 | $4.42 | $3.71 | 575,856 |
| 2020-03-18 | $5.04 | $5.05 | $3.98 | $4.04 | $3.39 | 1,101,575 |
| 2020-03-17 | $5.15 | $5.21 | $5.00 | $5.21 | $4.37 | 591,401 |
| 2020-03-16 | $5.25 | $5.31 | $4.59 | $5.13 | $4.30 | 557,052 |
| 2020-03-13 | $5.67 | $5.77 | $5.50 | $5.63 | $4.72 | 534,251 |
| 2020-03-12 | $5.80 | $5.92 | $5.01 | $5.61 | $4.71 | 505,295 |
| 2020-03-11 | $6.18 | $6.23 | $5.97 | $6.08 | $5.10 | 453,803 |
| 2020-03-10 | $6.18 | $6.27 | $6.05 | $6.23 | $5.23 | 428,897 |
| 2020-03-09 | $6.13 | $6.27 | $5.21 | $5.98 | $5.02 | 946,712 |
| 2020-03-06 | $6.52 | $6.54 | $6.37 | $6.52 | $5.47 | 527,937 |
| 2020-03-05 | $6.57 | $6.67 | $6.57 | $6.58 | $5.52 | 284,168 |
| 2020-03-04 | $6.66 | $6.74 | $6.63 | $6.73 | $5.65 | 300,223 |
| 2020-03-03 | $6.56 | $6.74 | $6.56 | $6.65 | $5.58 | 846,564 |
| 2020-03-02 | $6.41 | $6.61 | $6.38 | $6.58 | $5.52 | 186,535 |
| 2020-02-28 | $6.51 | $6.55 | $6.33 | $6.40 | $5.37 | 476,514 |
| 2020-02-27 | $6.70 | $6.70 | $6.53 | $6.63 | $5.56 | 348,072 |
| 2020-02-26 | $6.77 | $6.77 | $6.71 | $6.72 | $5.64 | 262,886 |
| 2020-02-25 | $6.82 | $6.82 | $6.75 | $6.79 | $5.70 | 216,333 |
| 2020-02-24 | $6.88 | $6.88 | $6.80 | $6.82 | $5.72 | 277,090 |
| 2020-02-21 | $6.96 | $6.96 | $6.92 | $6.94 | $5.82 | 132,706 |
| 2020-02-20 | $6.96 | $6.98 | $6.94 | $6.97 | $5.85 | 162,947 |
| 2020-02-19 | $6.94 | $6.97 | $6.92 | $6.97 | $5.85 | 126,134 |
| 2020-02-18 | $6.90 | $6.92 | $6.88 | $6.91 | $5.80 | 151,059 |
| 2020-02-14 | $6.90 | $6.92 | $6.90 | $6.92 | $5.81 | 117,244 |
| 2020-02-13 | $6.94 | $6.96 | $6.90 | $6.90 | $5.79 | 154,840 |
| 2020-02-12 | $6.94 | $6.95 | $6.93 | $6.95 | $5.83 | 167,522 |
| 2020-02-11 | $6.92 | $6.95 | $6.91 | $6.93 | $5.81 | 107,895 |
| 2020-02-10 | $6.90 | $6.92 | $6.88 | $6.88 | $5.77 | 117,573 |
| 2020-02-07 | $6.94 | $6.94 | $6.89 | $6.92 | $5.81 | 175,734 |
| 2020-02-06 | $6.96 | $6.97 | $6.94 | $6.95 | $5.83 | 82,463 |
| 2020-02-05 | $6.94 | $6.96 | $6.94 | $6.96 | $5.84 | 109,293 |
| 2020-02-04 | $6.95 | $6.96 | $6.91 | $6.91 | $5.80 | 135,543 |
| 2020-02-03 | $6.91 | $6.93 | $6.88 | $6.90 | $5.79 | 103,960 |
| 2020-01-31 | $6.90 | $6.91 | $6.88 | $6.90 | $5.79 | 232,945 |
| 2020-01-30 | $6.93 | $6.94 | $6.88 | $6.91 | $5.80 | 111,972 |
| 2020-01-29 | $6.96 | $6.96 | $6.92 | $6.95 | $5.83 | 140,261 |
| 2020-01-28 | $6.93 | $6.95 | $6.91 | $6.94 | $5.82 | 130,891 |
| 2020-01-27 | $6.89 | $6.94 | $6.87 | $6.92 | $5.81 | 242,249 |
| 2020-01-24 | $7.00 | $7.00 | $6.93 | $6.95 | $5.83 | 194,449 |
| 2020-01-23 | $7.01 | $7.01 | $6.96 | $6.98 | $5.86 | 148,592 |
| 2020-01-22 | $6.96 | $7.02 | $6.94 | $7.02 | $5.89 | 189,328 |
| 2020-01-21 | $7.00 | $7.01 | $6.95 | $6.99 | $5.86 | 154,787 |
| 2020-01-17 | $7.00 | $7.03 | $6.96 | $6.99 | $5.86 | 153,299 |
| 2020-01-16 | $7.05 | $7.05 | $6.99 | $7.01 | $5.88 | 236,348 |
| 2020-01-15 | $7.07 | $7.07 | $7.00 | $7.05 | $5.91 | 221,764 |
| 2020-01-14 | $7.02 | $7.03 | $6.99 | $7.01 | $5.88 | 84,656 |
| 2020-01-13 | $6.99 | $7.02 | $6.97 | $7.01 | $5.88 | 85,084 |
| 2020-01-10 | $6.97 | $7.00 | $6.97 | $7.00 | $5.87 | 99,553 |
| 2020-01-09 | $6.97 | $7.00 | $6.95 | $6.97 | $5.85 | 213,306 |
| 2020-01-08 | $7.02 | $7.04 | $6.94 | $6.97 | $5.85 | 408,801 |
| 2020-01-07 | $7.00 | $7.06 | $6.97 | $7.04 | $5.91 | 143,542 |
| 2020-01-06 | $7.00 | $7.05 | $6.98 | $7.02 | $5.89 | 228,928 |
| 2020-01-03 | $7.01 | $7.05 | $7.00 | $7.03 | $5.90 | 114,916 |
| 2020-01-02 | $7.00 | $7.04 | $6.97 | $7.03 | $5.90 | 86,135 |
| 2019-12-31 | $6.93 | $7.01 | $6.91 | $6.99 | $5.86 | 168,013 |
| 2019-12-30 | $6.98 | $7.00 | $6.92 | $6.93 | $5.81 | 184,592 |
| 2019-12-27 | $7.00 | $7.03 | $6.92 | $6.94 | $5.82 | 174,063 |
| 2019-12-26 | $6.93 | $6.98 | $6.90 | $6.98 | $5.86 | 184,750 |
| 2019-12-24 | $6.84 | $6.91 | $6.84 | $6.91 | $5.80 | 82,135 |
| 2019-12-23 | $6.95 | $6.95 | $6.83 | $6.83 | $5.73 | 223,607 |
| 2019-12-20 | $6.89 | $6.95 | $6.87 | $6.94 | $5.82 | 131,693 |
| 2019-12-19 | $6.90 | $6.92 | $6.84 | $6.87 | $5.76 | 207,394 |
| 2019-12-18 | $7.02 | $7.03 | $6.98 | $6.99 | $5.76 | 105,971 |
| 2019-12-17 | $7.05 | $7.05 | $6.98 | $7.02 | $5.78 | 202,968 |
| 2019-12-16 | $7.04 | $7.05 | $7.00 | $7.01 | $5.77 | 278,184 |
| 2019-12-13 | $7.02 | $7.05 | $7.00 | $7.00 | $5.76 | 188,918 |
| 2019-12-12 | $6.89 | $7.02 | $6.89 | $7.02 | $5.78 | 306,466 |
| 2019-12-11 | $6.89 | $6.92 | $6.80 | $6.89 | $5.67 | 182,255 |
| 2019-12-10 | $6.83 | $6.87 | $6.83 | $6.87 | $5.66 | 77,090 |
| 2019-12-09 | $6.77 | $6.85 | $6.77 | $6.84 | $5.63 | 127,763 |
| 2019-12-06 | $6.77 | $6.81 | $6.76 | $6.77 | $5.57 | 121,629 |
| 2019-12-05 | $6.85 | $6.89 | $6.75 | $6.79 | $5.59 | 158,200 |
| 2019-12-04 | $6.82 | $6.87 | $6.80 | $6.87 | $5.66 | 120,033 |
| 2019-12-03 | $6.81 | $6.84 | $6.79 | $6.80 | $5.60 | 348,671 |
| 2019-12-02 | $6.82 | $6.84 | $6.80 | $6.83 | $5.62 | 132,554 |
| 2019-11-29 | $6.83 | $6.85 | $6.75 | $6.85 | $5.64 | 158,522 |
| 2019-11-27 | $6.86 | $6.86 | $6.81 | $6.85 | $5.64 | 183,262 |
| 2019-11-26 | $6.85 | $6.89 | $6.82 | $6.85 | $5.64 | 134,277 |
| 2019-11-25 | $6.85 | $6.90 | $6.84 | $6.88 | $5.67 | 122,391 |
| 2019-11-22 | $6.82 | $6.89 | $6.80 | $6.89 | $5.67 | 116,532 |
| 2019-11-21 | $6.85 | $6.89 | $6.80 | $6.80 | $5.60 | 87,998 |
| 2019-11-20 | $6.85 | $6.87 | $6.81 | $6.84 | $5.63 | 182,534 |
| 2019-11-19 | $6.86 | $6.88 | $6.83 | $6.88 | $5.67 | 116,668 |
| 2019-11-18 | $6.86 | $6.89 | $6.81 | $6.83 | $5.62 | 102,990 |
| 2019-11-15 | $6.85 | $6.86 | $6.84 | $6.85 | $5.64 | 141,524 |
| 2019-11-14 | $6.85 | $6.89 | $6.85 | $6.86 | $5.65 | 138,350 |
| 2019-11-13 | $6.90 | $6.91 | $6.85 | $6.86 | $5.65 | 117,742 |
| 2019-11-12 | $6.98 | $6.99 | $6.89 | $6.92 | $5.70 | 111,531 |
| 2019-11-11 | $6.92 | $6.97 | $6.91 | $6.97 | $5.74 | 116,660 |
| 2019-11-08 | $6.95 | $6.98 | $6.90 | $6.94 | $5.71 | 110,920 |
| 2019-11-07 | $7.00 | $7.02 | $6.93 | $6.96 | $5.73 | 136,231 |
| 2019-11-06 | $6.97 | $7.02 | $6.96 | $6.98 | $5.75 | 116,826 |
| 2019-11-05 | $6.98 | $6.98 | $6.94 | $6.98 | $5.75 | 130,697 |
| 2019-11-04 | $7.02 | $7.04 | $6.98 | $6.99 | $5.76 | 124,338 |
| 2019-11-01 | $7.04 | $7.04 | $6.99 | $7.00 | $5.76 | 172,727 |
| 2019-10-31 | $6.98 | $6.98 | $6.93 | $6.95 | $5.72 | 70,100 |
| 2019-10-30 | $6.98 | $7.00 | $6.90 | $6.97 | $5.74 | 110,414 |
| 2019-10-29 | $6.94 | $7.02 | $6.93 | $6.98 | $5.75 | 211,275 |
| 2019-10-28 | $6.91 | $6.95 | $6.88 | $6.94 | $5.71 | 110,727 |
| 2019-10-25 | $6.88 | $6.91 | $6.88 | $6.91 | $5.69 | 108,393 |
| 2019-10-24 | $6.87 | $6.91 | $6.87 | $6.90 | $5.68 | 144,683 |
| 2019-10-23 | $6.86 | $6.91 | $6.84 | $6.88 | $5.67 | 202,811 |
| 2019-10-22 | $6.87 | $6.90 | $6.82 | $6.84 | $5.63 | 209,570 |
| 2019-10-21 | $6.82 | $6.88 | $6.82 | $6.88 | $5.67 | 125,412 |
| 2019-10-18 | $6.79 | $6.81 | $6.76 | $6.80 | $5.60 | 107,157 |
| 2019-10-17 | $6.76 | $6.82 | $6.75 | $6.79 | $5.59 | 110,722 |
| 2019-10-16 | $6.80 | $6.81 | $6.69 | $6.76 | $5.57 | 180,755 |
| 2019-10-15 | $6.83 | $6.85 | $6.81 | $6.82 | $5.62 | 265,730 |
| 2019-10-14 | $6.78 | $6.82 | $6.76 | $6.82 | $5.62 | 150,960 |
| 2019-10-11 | $6.71 | $6.82 | $6.69 | $6.82 | $5.62 | 166,859 |
| 2019-10-10 | $6.67 | $6.69 | $6.64 | $6.69 | $5.51 | 86,819 |
| 2019-10-09 | $6.65 | $6.74 | $6.65 | $6.67 | $5.49 | 168,203 |
| 2019-10-08 | $6.67 | $6.68 | $6.61 | $6.64 | $5.47 | 174,786 |
| 2019-10-07 | $6.67 | $6.69 | $6.64 | $6.67 | $5.49 | 152,901 |
| 2019-10-04 | $6.61 | $6.70 | $6.61 | $6.69 | $5.51 | 127,216 |
| 2019-10-03 | $6.57 | $6.62 | $6.57 | $6.60 | $5.43 | 105,322 |
| 2019-10-02 | $6.55 | $6.60 | $6.55 | $6.55 | $5.39 | 94,268 |
| 2019-10-01 | $6.56 | $6.62 | $6.56 | $6.58 | $5.42 | 292,643 |
| 2019-09-30 | $6.51 | $6.62 | $6.51 | $6.59 | $5.43 | 360,123 |
| 2019-09-27 | $6.47 | $6.53 | $6.47 | $6.51 | $5.36 | 111,461 |
| 2019-09-26 | $6.61 | $6.65 | $6.57 | $6.63 | $5.34 | 164,634 |
| 2019-09-25 | $6.63 | $6.66 | $6.60 | $6.63 | $5.34 | 268,290 |
| 2019-09-24 | $6.63 | $6.67 | $6.62 | $6.64 | $5.35 | 112,247 |
| 2019-09-23 | $6.67 | $6.67 | $6.62 | $6.63 | $5.34 | 157,150 |
| 2019-09-20 | $6.67 | $6.71 | $6.67 | $6.67 | $5.38 | 123,639 |
| 2019-09-19 | $6.67 | $6.74 | $6.66 | $6.68 | $5.38 | 149,203 |
| 2019-09-18 | $6.67 | $6.71 | $6.65 | $6.65 | $5.36 | 128,681 |
| 2019-09-17 | $6.70 | $6.72 | $6.66 | $6.67 | $5.38 | 209,061 |
| 2019-09-16 | $6.68 | $6.73 | $6.68 | $6.72 | $5.42 | 179,801 |
| 2019-09-13 | $6.70 | $6.74 | $6.67 | $6.67 | $5.38 | 135,482 |
| 2019-09-12 | $6.66 | $6.72 | $6.66 | $6.69 | $5.39 | 158,960 |
| 2019-09-11 | $6.65 | $6.69 | $6.63 | $6.66 | $5.37 | 121,019 |
| 2019-09-10 | $6.62 | $6.67 | $6.59 | $6.63 | $5.34 | 167,058 |
| 2019-09-09 | $6.70 | $6.71 | $6.58 | $6.62 | $5.34 | 229,131 |
| 2019-09-06 | $6.59 | $6.70 | $6.59 | $6.69 | $5.39 | 193,185 |
| 2019-09-05 | $6.63 | $6.65 | $6.60 | $6.60 | $5.32 | 184,877 |
| 2019-09-04 | $6.54 | $6.63 | $6.54 | $6.63 | $5.34 | 155,096 |
| 2019-09-03 | $6.48 | $6.53 | $6.45 | $6.50 | $5.24 | 190,889 |
| 2019-08-30 | $6.59 | $6.60 | $6.53 | $6.53 | $5.26 | 109,984 |
| 2019-08-29 | $6.61 | $6.62 | $6.58 | $6.59 | $5.31 | 84,459 |
| 2019-08-28 | $6.62 | $6.62 | $6.53 | $6.60 | $5.32 | 103,750 |
| 2019-08-27 | $6.58 | $6.64 | $6.57 | $6.62 | $5.34 | 163,269 |
| 2019-08-26 | $6.63 | $6.65 | $6.58 | $6.58 | $5.30 | 169,125 |
| 2019-08-23 | $6.67 | $6.68 | $6.63 | $6.64 | $5.35 | 134,245 |
| 2019-08-22 | $6.67 | $6.69 | $6.65 | $6.65 | $5.36 | 72,993 |
| 2019-08-21 | $6.61 | $6.68 | $6.61 | $6.67 | $5.38 | 109,267 |
| 2019-08-20 | $6.66 | $6.66 | $6.57 | $6.61 | $5.33 | 120,434 |
| 2019-08-19 | $6.70 | $6.70 | $6.62 | $6.64 | $5.35 | 172,008 |
| 2019-08-16 | $6.65 | $6.69 | $6.65 | $6.67 | $5.38 | 140,802 |
| 2019-08-15 | $6.68 | $6.68 | $6.63 | $6.66 | $5.37 | 181,452 |
| 2019-08-14 | $6.71 | $6.72 | $6.59 | $6.63 | $5.34 | 232,191 |
| 2019-08-13 | $6.73 | $6.82 | $6.65 | $6.78 | $5.47 | 367,703 |
| 2019-08-12 | $6.86 | $6.86 | $6.70 | $6.81 | $5.49 | 216,011 |
| 2019-08-09 | $6.82 | $6.89 | $6.81 | $6.87 | $5.54 | 180,754 |
| 2019-08-08 | $6.76 | $6.85 | $6.76 | $6.81 | $5.49 | 148,069 |
| 2019-08-07 | $6.75 | $6.79 | $6.71 | $6.74 | $5.43 | 235,444 |
| 2019-08-06 | $6.75 | $6.82 | $6.75 | $6.78 | $5.47 | 124,620 |
| 2019-08-05 | $6.85 | $6.85 | $6.69 | $6.75 | $5.44 | 340,523 |
| 2019-08-02 | $7.01 | $7.04 | $6.88 | $6.92 | $5.58 | 259,831 |
| 2019-08-01 | $7.08 | $7.10 | $7.03 | $7.04 | $5.67 | 151,823 |
| 2019-07-31 | $7.12 | $7.14 | $7.02 | $7.07 | $5.70 | 209,860 |
| 2019-07-30 | $7.10 | $7.13 | $7.07 | $7.10 | $5.72 | 198,617 |
| 2019-07-29 | $7.08 | $7.12 | $7.06 | $7.12 | $5.74 | 195,577 |
| 2019-07-26 | $7.08 | $7.11 | $7.01 | $7.04 | $5.67 | 260,101 |
| 2019-07-25 | $7.13 | $7.14 | $7.05 | $7.10 | $5.72 | 121,699 |
| 2019-07-24 | $7.11 | $7.15 | $7.08 | $7.14 | $5.76 | 188,076 |
| 2019-07-23 | $7.15 | $7.18 | $7.05 | $7.07 | $5.70 | 235,016 |
| 2019-07-22 | $7.07 | $7.15 | $7.05 | $7.12 | $5.74 | 206,415 |
| 2019-07-19 | $7.08 | $7.10 | $7.04 | $7.05 | $5.68 | 256,807 |
| 2019-07-18 | $7.09 | $7.10 | $7.04 | $7.07 | $5.70 | 287,413 |
| 2019-07-17 | $7.08 | $7.10 | $7.06 | $7.09 | $5.72 | 179,642 |
| 2019-07-16 | $7.12 | $7.15 | $7.03 | $7.06 | $5.69 | 327,295 |
| 2019-07-15 | $7.06 | $7.14 | $7.05 | $7.11 | $5.73 | 311,516 |
| 2019-07-12 | $7.06 | $7.07 | $7.03 | $7.05 | $5.68 | 176,520 |
| 2019-07-11 | $7.00 | $7.09 | $7.00 | $7.04 | $5.67 | 314,060 |
| 2019-07-10 | $6.93 | $7.02 | $6.92 | $7.00 | $5.64 | 262,275 |
| 2019-07-09 | $6.88 | $6.92 | $6.88 | $6.90 | $5.56 | 115,817 |
| 2019-07-08 | $6.90 | $6.91 | $6.85 | $6.91 | $5.57 | 165,893 |
| 2019-07-05 | $6.90 | $6.91 | $6.87 | $6.91 | $5.57 | 172,138 |
| 2019-07-03 | $6.91 | $6.95 | $6.88 | $6.91 | $5.57 | 114,614 |
| 2019-07-02 | $6.97 | $6.97 | $6.89 | $6.93 | $5.59 | 198,857 |
| 2019-07-01 | $6.93 | $6.97 | $6.88 | $6.95 | $5.60 | 183,736 |
| 2019-06-28 | $6.90 | $6.93 | $6.85 | $6.91 | $5.57 | 231,047 |
| 2019-06-27 | $6.89 | $6.94 | $6.84 | $6.91 | $5.57 | 212,593 |
| 2019-06-26 | $7.06 | $7.07 | $6.97 | $7.05 | $5.56 | 535,474 |
| 2019-06-25 | $7.01 | $7.11 | $6.99 | $7.04 | $5.55 | 355,907 |
| 2019-06-24 | $6.90 | $7.06 | $6.90 | $7.03 | $5.55 | 284,428 |
| 2019-06-21 | $6.95 | $6.99 | $6.91 | $6.91 | $5.45 | 327,877 |
| 2019-06-20 | $6.90 | $7.10 | $6.85 | $6.92 | $5.46 | 412,504 |
| 2019-06-19 | $6.78 | $6.83 | $6.74 | $6.83 | $5.39 | 307,504 |
| 2019-06-18 | $6.78 | $6.85 | $6.77 | $6.77 | $5.34 | 305,025 |
| 2019-06-17 | $6.77 | $6.78 | $6.74 | $6.75 | $5.33 | 134,279 |
| 2019-06-14 | $6.79 | $6.86 | $6.75 | $6.78 | $5.35 | 270,469 |
| 2019-06-13 | $6.83 | $6.84 | $6.79 | $6.80 | $5.36 | 149,202 |
| 2019-06-12 | $6.74 | $6.84 | $6.72 | $6.78 | $5.35 | 177,331 |
| 2019-06-11 | $6.70 | $6.77 | $6.70 | $6.74 | $5.32 | 273,152 |
| 2019-06-10 | $6.68 | $6.72 | $6.68 | $6.69 | $5.28 | 107,994 |
| 2019-06-07 | $6.64 | $6.72 | $6.56 | $6.67 | $5.26 | 173,971 |
| 2019-06-06 | $6.60 | $6.65 | $6.57 | $6.62 | $5.22 | 111,033 |
| 2019-06-05 | $6.60 | $6.65 | $6.59 | $6.62 | $5.22 | 316,023 |
| 2019-06-04 | $6.53 | $6.64 | $6.53 | $6.60 | $5.21 | 256,776 |
| 2019-06-03 | $6.51 | $6.58 | $6.49 | $6.55 | $5.17 | 162,126 |
| 2019-05-31 | $6.52 | $6.54 | $6.48 | $6.52 | $5.14 | 140,542 |
| 2019-05-30 | $6.57 | $6.58 | $6.51 | $6.54 | $5.16 | 242,858 |
| 2019-05-29 | $6.51 | $6.56 | $6.45 | $6.52 | $5.14 | 175,929 |
| 2019-05-28 | $6.54 | $6.56 | $6.51 | $6.54 | $5.16 | 128,797 |
| 2019-05-24 | $6.49 | $6.56 | $6.48 | $6.52 | $5.14 | 248,503 |
| 2019-05-23 | $6.45 | $6.52 | $6.41 | $6.49 | $5.12 | 173,341 |
| 2019-05-22 | $6.50 | $6.53 | $6.45 | $6.47 | $5.10 | 231,185 |
| 2019-05-21 | $6.53 | $6.57 | $6.49 | $6.51 | $5.14 | 139,658 |
| 2019-05-20 | $6.53 | $6.55 | $6.50 | $6.53 | $5.15 | 178,213 |
| 2019-05-17 | $6.55 | $6.55 | $6.48 | $6.51 | $5.14 | 162,749 |
| 2019-05-16 | $6.53 | $6.57 | $6.52 | $6.55 | $5.17 | 75,031 |
| 2019-05-15 | $6.50 | $6.58 | $6.46 | $6.54 | $5.16 | 117,095 |
| 2019-05-14 | $6.45 | $6.56 | $6.45 | $6.53 | $5.15 | 154,624 |
| 2019-05-13 | $6.48 | $6.49 | $6.43 | $6.47 | $5.10 | 114,579 |
| 2019-05-10 | $6.47 | $6.53 | $6.46 | $6.53 | $5.15 | 106,647 |
| 2019-05-09 | $6.54 | $6.54 | $6.38 | $6.45 | $5.09 | 951,531 |
| 2019-05-08 | $6.52 | $6.57 | $6.52 | $6.57 | $5.18 | 103,645 |
| 2019-05-07 | $6.57 | $6.58 | $6.50 | $6.52 | $5.14 | 136,042 |
| 2019-05-06 | $6.54 | $6.58 | $6.53 | $6.57 | $5.18 | 136,694 |
| 2019-05-03 | $6.59 | $6.64 | $6.59 | $6.60 | $5.21 | 147,494 |
| 2019-05-02 | $6.62 | $6.63 | $6.54 | $6.59 | $5.20 | 357,150 |
| 2019-05-01 | $6.58 | $6.63 | $6.56 | $6.63 | $5.23 | 276,218 |
| 2019-04-30 | $6.56 | $6.59 | $6.53 | $6.58 | $5.19 | 320,074 |
| 2019-04-29 | $6.56 | $6.59 | $6.52 | $6.55 | $5.17 | 186,293 |
| 2019-04-26 | $6.59 | $6.60 | $6.55 | $6.56 | $5.18 | 202,847 |
| 2019-04-25 | $6.55 | $6.58 | $6.51 | $6.55 | $5.17 | 208,094 |
| 2019-04-24 | $6.61 | $6.63 | $6.55 | $6.55 | $5.17 | 210,842 |
| 2019-04-23 | $6.63 | $6.68 | $6.60 | $6.60 | $5.21 | 352,119 |
| 2019-04-22 | $6.63 | $6.66 | $6.61 | $6.62 | $5.22 | 146,179 |
| 2019-04-18 | $6.67 | $6.69 | $6.60 | $6.62 | $5.22 | 194,071 |
| 2019-04-17 | $6.67 | $6.70 | $6.64 | $6.66 | $5.25 | 223,156 |
| 2019-04-16 | $6.68 | $6.71 | $6.66 | $6.68 | $5.27 | 302,843 |
| 2019-04-15 | $6.67 | $6.69 | $6.63 | $6.66 | $5.25 | 210,660 |
| 2019-04-12 | $6.65 | $6.67 | $6.61 | $6.62 | $5.22 | 241,149 |
| 2019-04-11 | $6.62 | $6.65 | $6.60 | $6.62 | $5.22 | 172,421 |
| 2019-04-10 | $6.62 | $6.64 | $6.56 | $6.62 | $5.22 | 323,367 |
| 2019-04-09 | $6.63 | $6.64 | $6.59 | $6.61 | $5.22 | 294,055 |
| 2019-04-08 | $6.63 | $6.65 | $6.60 | $6.62 | $5.22 | 222,590 |
| 2019-04-05 | $6.66 | $6.69 | $6.61 | $6.63 | $5.23 | 485,981 |
| 2019-04-04 | $6.71 | $6.75 | $6.63 | $6.66 | $5.25 | 203,039 |
| 2019-04-03 | $6.74 | $6.74 | $6.67 | $6.68 | $5.27 | 163,341 |
| 2019-04-02 | $6.72 | $6.72 | $6.65 | $6.67 | $5.26 | 314,658 |
| 2019-04-01 | $6.64 | $6.71 | $6.64 | $6.71 | $5.29 | 205,247 |
| 2019-03-29 | $6.66 | $6.66 | $6.61 | $6.62 | $5.22 | 157,415 |
| 2019-03-28 | $6.64 | $6.67 | $6.61 | $6.65 | $5.25 | 153,285 |
| 2019-03-27 | $6.85 | $6.85 | $6.77 | $6.79 | $5.24 | 141,991 |
| 2019-03-26 | $6.86 | $6.87 | $6.82 | $6.84 | $5.28 | 164,246 |
| 2019-03-25 | $6.82 | $6.82 | $6.79 | $6.82 | $5.26 | 147,576 |
| 2019-03-22 | $6.93 | $6.93 | $6.79 | $6.82 | $5.26 | 272,798 |
| 2019-03-21 | $6.91 | $6.95 | $6.86 | $6.92 | $5.34 | 531,972 |
| 2019-03-20 | $6.82 | $6.92 | $6.79 | $6.90 | $5.32 | 310,856 |
| 2019-03-19 | $6.82 | $6.85 | $6.79 | $6.82 | $5.26 | 280,697 |
| 2019-03-18 | $6.77 | $6.82 | $6.76 | $6.81 | $5.25 | 154,841 |
| 2019-03-15 | $6.70 | $6.77 | $6.70 | $6.77 | $5.22 | 458,297 |
| 2019-03-14 | $6.69 | $6.73 | $6.68 | $6.70 | $5.17 | 196,329 |
| 2019-03-13 | $6.71 | $6.74 | $6.68 | $6.72 | $5.18 | 151,406 |
| 2019-03-12 | $6.70 | $6.71 | $6.68 | $6.69 | $5.16 | 103,648 |
| 2019-03-11 | $6.63 | $6.69 | $6.63 | $6.68 | $5.15 | 170,609 |
| 2019-03-08 | $6.63 | $6.66 | $6.60 | $6.62 | $5.11 | 123,096 |
| 2019-03-07 | $6.72 | $6.72 | $6.65 | $6.65 | $5.13 | 177,249 |
| 2019-03-06 | $6.79 | $6.79 | $6.66 | $6.71 | $5.18 | 279,350 |
| 2019-03-05 | $6.81 | $6.81 | $6.73 | $6.79 | $5.24 | 233,770 |
| 2019-03-04 | $6.78 | $6.80 | $6.75 | $6.77 | $5.22 | 134,868 |
| 2019-03-01 | $6.83 | $6.83 | $6.76 | $6.79 | $5.24 | 166,267 |
| 2019-02-28 | $6.79 | $6.83 | $6.78 | $6.83 | $5.27 | 300,514 |
| 2019-02-27 | $6.80 | $6.83 | $6.80 | $6.80 | $5.25 | 156,228 |
| 2019-02-26 | $6.78 | $6.82 | $6.78 | $6.80 | $5.25 | 161,078 |
| 2019-02-25 | $6.80 | $6.83 | $6.77 | $6.78 | $5.23 | 112,706 |
| 2019-02-22 | $6.78 | $6.81 | $6.77 | $6.78 | $5.23 | 247,373 |
| 2019-02-21 | $6.77 | $6.78 | $6.72 | $6.75 | $5.21 | 199,273 |
| 2019-02-20 | $6.76 | $6.77 | $6.71 | $6.73 | $5.19 | 246,955 |
| 2019-02-19 | $6.70 | $6.76 | $6.70 | $6.75 | $5.21 | 213,659 |
| 2019-02-15 | $6.68 | $6.74 | $6.68 | $6.70 | $5.17 | 257,746 |
| 2019-02-14 | $6.71 | $6.72 | $6.66 | $6.69 | $5.16 | 244,485 |
| 2019-02-13 | $6.72 | $6.76 | $6.69 | $6.71 | $5.18 | 400,205 |
| 2019-02-12 | $6.72 | $6.76 | $6.71 | $6.72 | $5.18 | 292,264 |
| 2019-02-11 | $6.73 | $6.74 | $6.69 | $6.70 | $5.17 | 166,447 |
| 2019-02-08 | $6.73 | $6.75 | $6.69 | $6.73 | $5.19 | 285,172 |
| 2019-02-07 | $6.76 | $6.76 | $6.70 | $6.75 | $5.21 | 245,428 |
| 2019-02-06 | $6.76 | $6.77 | $6.73 | $6.75 | $5.21 | 198,225 |
| 2019-02-05 | $6.77 | $6.83 | $6.75 | $6.75 | $5.21 | 239,638 |
| 2019-02-04 | $6.75 | $6.77 | $6.73 | $6.75 | $5.21 | 212,933 |
| 2019-02-01 | $6.85 | $6.87 | $6.76 | $6.77 | $5.22 | 222,253 |
| 2019-01-31 | $6.73 | $6.82 | $6.73 | $6.80 | $5.25 | 535,738 |
| 2019-01-30 | $6.61 | $6.73 | $6.61 | $6.72 | $5.18 | 306,100 |
| 2019-01-29 | $6.59 | $6.63 | $6.59 | $6.61 | $5.10 | 161,685 |
| 2019-01-28 | $6.55 | $6.60 | $6.53 | $6.57 | $5.07 | 106,488 |
| 2019-01-25 | $6.60 | $6.60 | $6.55 | $6.56 | $5.06 | 309,499 |
| 2019-01-24 | $6.55 | $6.59 | $6.55 | $6.57 | $5.07 | 175,154 |
| 2019-01-23 | $6.53 | $6.55 | $6.52 | $6.54 | $5.05 | 176,826 |
| 2019-01-22 | $6.57 | $6.58 | $6.48 | $6.51 | $5.02 | 274,544 |
| 2019-01-18 | $6.60 | $6.60 | $6.55 | $6.56 | $5.06 | 224,794 |
| 2019-01-17 | $6.53 | $6.59 | $6.52 | $6.56 | $5.06 | 349,681 |
| 2019-01-16 | $6.60 | $6.61 | $6.55 | $6.57 | $5.07 | 288,649 |
| 2019-01-15 | $6.56 | $6.61 | $6.55 | $6.56 | $5.06 | 369,352 |
| 2019-01-14 | $6.51 | $6.55 | $6.51 | $6.52 | $5.03 | 208,975 |
| 2019-01-11 | $6.47 | $6.54 | $6.47 | $6.51 | $5.02 | 227,285 |
| 2019-01-10 | $6.43 | $6.49 | $6.42 | $6.47 | $4.99 | 323,187 |
| 2019-01-09 | $6.48 | $6.50 | $6.43 | $6.43 | $4.96 | 385,106 |
| 2019-01-08 | $6.40 | $6.45 | $6.38 | $6.42 | $4.95 | 327,314 |
| 2019-01-07 | $6.35 | $6.45 | $6.35 | $6.39 | $4.93 | 274,198 |
| 2019-01-04 | $6.16 | $6.35 | $6.16 | $6.30 | $4.86 | 2,121,563 |
| 2019-01-03 | $6.14 | $6.22 | $6.13 | $6.13 | $4.73 | 2,026,636 |
| 2019-01-02 | $6.04 | $6.24 | $6.01 | $6.14 | $4.74 | 2,490,245 |
| 2018-12-31 | $6.09 | $6.10 | $6.04 | $6.06 | $4.68 | 1,115,773 |
| 2018-12-28 | $6.03 | $6.08 | $6.01 | $6.05 | $4.67 | 917,053 |
| 2018-12-27 | $5.98 | $6.05 | $5.95 | $6.03 | $4.65 | 743,824 |
| 2018-12-26 | $6.02 | $6.06 | $5.93 | $6.02 | $4.64 | 804,301 |
| 2018-12-24 | $5.97 | $6.01 | $5.92 | $5.99 | $4.62 | 306,785 |
| 2018-12-21 | $6.04 | $6.07 | $5.91 | $5.96 | $4.60 | 465,815 |
| 2018-12-20 | $6.11 | $6.17 | $6.04 | $6.04 | $4.66 | 2,249,974 |
| 2018-12-19 | $6.14 | $6.25 | $6.14 | $6.22 | $4.68 | 610,601 |
| 2018-12-18 | $6.19 | $6.25 | $6.12 | $6.13 | $4.62 | 613,492 |
| 2018-12-17 | $6.27 | $6.28 | $6.15 | $6.16 | $4.64 | 452,651 |
| 2018-12-14 | $6.32 | $6.38 | $6.30 | $6.35 | $4.78 | 178,739 |
| 2018-12-13 | $6.33 | $6.38 | $6.32 | $6.37 | $4.80 | 304,097 |
| 2018-12-12 | $6.35 | $6.40 | $6.33 | $6.34 | $4.77 | 339,708 |
| 2018-12-11 | $6.46 | $6.47 | $6.30 | $6.33 | $4.77 | 517,266 |
| 2018-12-10 | $6.42 | $6.45 | $6.35 | $6.39 | $4.81 | 179,928 |
| 2018-12-07 | $6.40 | $6.50 | $6.39 | $6.41 | $4.83 | 201,089 |
| 2018-12-06 | $6.32 | $6.47 | $6.32 | $6.43 | $4.84 | 384,306 |
| 2018-12-04 | $6.50 | $6.52 | $6.43 | $6.46 | $4.86 | 350,866 |
| 2018-12-03 | $6.41 | $6.54 | $6.41 | $6.51 | $4.90 | 418,489 |
| 2018-11-30 | $6.36 | $6.41 | $6.35 | $6.36 | $4.79 | 310,892 |
| 2018-11-29 | $6.37 | $6.40 | $6.35 | $6.36 | $4.79 | 266,388 |
| 2018-11-28 | $6.26 | $6.37 | $6.25 | $6.36 | $4.79 | 314,029 |
| 2018-11-27 | $6.29 | $6.32 | $6.24 | $6.26 | $4.71 | 242,926 |
| 2018-11-26 | $6.34 | $6.36 | $6.26 | $6.29 | $4.74 | 229,752 |
| 2018-11-23 | $6.27 | $6.37 | $6.26 | $6.31 | $4.75 | 161,376 |
| 2018-11-21 | $6.33 | $6.40 | $6.31 | $6.33 | $4.77 | 118,663 |
| 2018-11-20 | $6.32 | $6.35 | $6.27 | $6.31 | $4.75 | 217,331 |
| 2018-11-19 | $6.33 | $6.41 | $6.29 | $6.38 | $4.80 | 504,138 |
| 2018-11-16 | $6.26 | $6.34 | $6.24 | $6.34 | $4.77 | 165,058 |
| 2018-11-15 | $6.24 | $6.28 | $6.24 | $6.27 | $4.72 | 170,154 |
| 2018-11-14 | $6.25 | $6.32 | $6.25 | $6.28 | $4.73 | 116,653 |
| 2018-11-13 | $6.33 | $6.35 | $6.24 | $6.25 | $4.71 | 94,844 |
| 2018-11-12 | $6.36 | $6.39 | $6.31 | $6.33 | $4.77 | 162,542 |
| 2018-11-09 | $6.35 | $6.39 | $6.30 | $6.38 | $4.80 | 135,159 |
| 2018-11-08 | $6.35 | $6.43 | $6.35 | $6.37 | $4.80 | 235,374 |
| 2018-11-07 | $6.41 | $6.42 | $6.34 | $6.40 | $4.82 | 272,087 |
| 2018-11-06 | $6.30 | $6.34 | $6.27 | $6.31 | $4.75 | 193,847 |
| 2018-11-05 | $6.26 | $6.32 | $6.26 | $6.30 | $4.74 | 78,274 |
| 2018-11-02 | $6.22 | $6.28 | $6.22 | $6.26 | $4.71 | 114,860 |
| 2018-11-01 | $6.16 | $6.27 | $6.16 | $6.20 | $4.67 | 322,413 |
| 2018-10-31 | $6.19 | $6.21 | $6.07 | $6.12 | $4.61 | 672,398 |
| 2018-10-30 | $6.18 | $6.21 | $6.11 | $6.19 | $4.66 | 167,069 |
| 2018-10-29 | $6.27 | $6.28 | $6.18 | $6.18 | $4.65 | 208,952 |
| 2018-10-26 | $6.26 | $6.31 | $6.18 | $6.24 | $4.70 | 210,818 |
| 2018-10-25 | $6.33 | $6.43 | $6.30 | $6.30 | $4.74 | 215,337 |
| 2018-10-24 | $6.41 | $6.42 | $6.31 | $6.32 | $4.76 | 176,012 |
| 2018-10-23 | $6.45 | $6.50 | $6.38 | $6.43 | $4.84 | 187,278 |
| 2018-10-22 | $6.57 | $6.57 | $6.49 | $6.50 | $4.89 | 145,862 |
| 2018-10-19 | $6.65 | $6.65 | $6.56 | $6.56 | $4.94 | 90,722 |
| 2018-10-18 | $6.66 | $6.71 | $6.65 | $6.65 | $5.01 | 114,834 |
| 2018-10-17 | $6.69 | $6.75 | $6.65 | $6.71 | $5.05 | 115,025 |
| 2018-10-16 | $6.63 | $6.71 | $6.58 | $6.69 | $5.04 | 205,863 |
| 2018-10-15 | $6.50 | $6.59 | $6.49 | $6.59 | $4.96 | 209,312 |
| 2018-10-12 | $6.43 | $6.53 | $6.38 | $6.47 | $4.87 | 271,306 |
| 2018-10-11 | $6.47 | $6.49 | $6.35 | $6.38 | $4.80 | 221,220 |
| 2018-10-10 | $6.45 | $6.51 | $6.44 | $6.49 | $4.89 | 155,337 |
| 2018-10-09 | $6.50 | $6.55 | $6.45 | $6.46 | $4.86 | 150,606 |
| 2018-10-08 | $6.51 | $6.59 | $6.51 | $6.52 | $4.91 | 116,486 |
| 2018-10-05 | $6.59 | $6.63 | $6.50 | $6.53 | $4.92 | 161,138 |
| 2018-10-04 | $6.71 | $6.72 | $6.61 | $6.61 | $4.98 | 164,920 |
| 2018-10-03 | $6.79 | $6.82 | $6.73 | $6.76 | $5.09 | 159,105 |
| 2018-10-02 | $6.76 | $6.81 | $6.75 | $6.80 | $5.12 | 165,432 |
| 2018-10-01 | $6.73 | $6.78 | $6.71 | $6.77 | $5.10 | 167,903 |
| 2018-09-28 | $6.75 | $6.75 | $6.72 | $6.74 | $5.07 | 226,965 |
| 2018-09-27 | $6.70 | $6.78 | $6.64 | $6.78 | $5.10 | 139,895 |
| 2018-09-26 | $6.78 | $6.85 | $6.78 | $6.83 | $5.03 | 342,787 |
| 2018-09-25 | $6.75 | $6.80 | $6.74 | $6.80 | $5.01 | 215,177 |
| 2018-09-24 | $6.65 | $6.77 | $6.65 | $6.76 | $4.98 | 263,282 |
| 2018-09-21 | $6.69 | $6.71 | $6.64 | $6.66 | $4.91 | 296,591 |
| 2018-09-20 | $6.69 | $6.73 | $6.65 | $6.69 | $4.93 | 219,942 |
| 2018-09-19 | $6.53 | $6.64 | $6.51 | $6.64 | $4.89 | 249,636 |
| 2018-09-18 | $6.55 | $6.55 | $6.48 | $6.53 | $4.81 | 159,850 |
| 2018-09-17 | $6.58 | $6.59 | $6.52 | $6.52 | $4.80 | 112,583 |
| 2018-09-14 | $6.56 | $6.59 | $6.52 | $6.59 | $4.85 | 182,821 |
| 2018-09-13 | $6.58 | $6.61 | $6.49 | $6.50 | $4.79 | 444,690 |
| 2018-09-12 | $6.56 | $6.68 | $6.54 | $6.55 | $4.82 | 375,641 |
| 2018-09-11 | $6.53 | $6.57 | $6.52 | $6.56 | $4.83 | 137,364 |
| 2018-09-10 | $6.54 | $6.59 | $6.54 | $6.55 | $4.82 | 156,166 |
| 2018-09-07 | $6.57 | $6.64 | $6.52 | $6.55 | $4.82 | 355,530 |
| 2018-09-06 | $6.54 | $6.62 | $6.53 | $6.61 | $4.87 | 341,454 |
| 2018-09-05 | $6.70 | $6.70 | $6.62 | $6.63 | $4.88 | 285,343 |
| 2018-09-04 | $6.71 | $6.72 | $6.67 | $6.71 | $4.94 | 152,566 |
| 2018-08-31 | $6.71 | $6.76 | $6.71 | $6.76 | $4.98 | 201,814 |
| 2018-08-30 | $6.76 | $6.76 | $6.70 | $6.71 | $4.94 | 131,927 |
| 2018-08-29 | $6.78 | $6.82 | $6.76 | $6.77 | $4.99 | 128,703 |
| 2018-08-28 | $6.82 | $6.84 | $6.78 | $6.80 | $5.01 | 185,292 |
| 2018-08-27 | $6.84 | $6.84 | $6.81 | $6.82 | $5.02 | 162,919 |
| 2018-08-24 | $6.71 | $6.84 | $6.71 | $6.81 | $5.02 | 253,973 |
| 2018-08-23 | $6.72 | $6.75 | $6.68 | $6.68 | $4.92 | 126,477 |
| 2018-08-22 | $6.70 | $6.76 | $6.69 | $6.74 | $4.96 | 131,999 |
| 2018-08-21 | $6.75 | $6.80 | $6.68 | $6.69 | $4.93 | 175,938 |
| 2018-08-20 | $6.78 | $6.78 | $6.70 | $6.72 | $4.95 | 200,348 |
| 2018-08-17 | $6.77 | $6.78 | $6.71 | $6.74 | $4.96 | 129,858 |
| 2018-08-16 | $6.74 | $6.81 | $6.74 | $6.77 | $4.99 | 235,738 |
| 2018-08-15 | $6.71 | $6.74 | $6.62 | $6.72 | $4.95 | 212,317 |
| 2018-08-14 | $6.64 | $6.77 | $6.63 | $6.76 | $4.98 | 197,539 |
| 2018-08-13 | $6.72 | $6.72 | $6.61 | $6.63 | $4.88 | 235,366 |
| 2018-08-10 | $6.87 | $6.87 | $6.75 | $6.78 | $4.99 | 258,893 |
| 2018-08-09 | $6.98 | $6.98 | $6.91 | $6.94 | $5.11 | 244,169 |
| 2018-08-08 | $6.93 | $6.97 | $6.92 | $6.96 | $5.13 | 187,347 |
| 2018-08-07 | $6.87 | $6.94 | $6.87 | $6.93 | $5.10 | 269,796 |
| 2018-08-06 | $6.87 | $6.91 | $6.84 | $6.86 | $5.05 | 171,489 |
| 2018-08-03 | $6.94 | $6.94 | $6.87 | $6.87 | $5.06 | 151,262 |
| 2018-08-02 | $6.90 | $6.93 | $6.88 | $6.93 | $5.10 | 119,854 |
| 2018-08-01 | $6.94 | $6.95 | $6.90 | $6.90 | $5.08 | 191,986 |
| 2018-07-31 | $6.91 | $6.95 | $6.90 | $6.94 | $5.11 | 134,467 |
| 2018-07-30 | $6.91 | $6.93 | $6.89 | $6.89 | $5.07 | 92,558 |
| 2018-07-27 | $6.88 | $6.94 | $6.87 | $6.91 | $5.09 | 59,779 |
| 2018-07-26 | $6.88 | $6.92 | $6.87 | $6.87 | $5.06 | 144,233 |
| 2018-07-25 | $6.79 | $6.89 | $6.79 | $6.89 | $5.07 | 118,815 |
| 2018-07-24 | $6.89 | $6.89 | $6.79 | $6.80 | $5.01 | 116,437 |
| 2018-07-23 | $6.82 | $6.85 | $6.82 | $6.83 | $5.03 | 57,215 |
| 2018-07-20 | $6.82 | $6.83 | $6.80 | $6.80 | $5.01 | 188,024 |
| 2018-07-19 | $6.88 | $6.88 | $6.81 | $6.81 | $5.02 | 98,193 |
| 2018-07-18 | $6.93 | $6.94 | $6.85 | $6.87 | $5.06 | 236,270 |
| 2018-07-17 | $6.93 | $6.95 | $6.91 | $6.93 | $5.10 | 127,061 |
| 2018-07-16 | $6.94 | $6.96 | $6.90 | $6.93 | $5.10 | 198,531 |
| 2018-07-13 | $6.87 | $6.95 | $6.86 | $6.93 | $5.10 | 188,113 |
| 2018-07-12 | $6.84 | $6.89 | $6.82 | $6.84 | $5.04 | 110,254 |
| 2018-07-11 | $6.87 | $6.94 | $6.83 | $6.83 | $5.03 | 230,697 |
| 2018-07-10 | $6.86 | $6.91 | $6.86 | $6.87 | $5.06 | 95,205 |
| 2018-07-09 | $6.91 | $6.94 | $6.85 | $6.85 | $5.05 | 167,499 |
| 2018-07-06 | $6.81 | $6.91 | $6.81 | $6.90 | $5.08 | 190,154 |
| 2018-07-05 | $6.72 | $6.79 | $6.72 | $6.78 | $4.99 | 174,120 |
| 2018-07-03 | $6.73 | $6.78 | $6.70 | $6.70 | $4.93 | 81,216 |
| 2018-07-02 | $6.72 | $6.74 | $6.67 | $6.70 | $4.93 | 115,582 |
| 2018-06-29 | $6.74 | $6.79 | $6.70 | $6.70 | $4.93 | 195,521 |
| 2018-06-28 | $6.75 | $6.80 | $6.73 | $6.73 | $4.96 | 187,402 |
| 2018-06-27 | $6.97 | $6.98 | $6.85 | $6.90 | $4.97 | 240,760 |
| 2018-06-26 | $6.97 | $6.99 | $6.90 | $6.95 | $5.01 | 164,687 |
| 2018-06-25 | $6.99 | $7.00 | $6.85 | $6.93 | $4.99 | 193,668 |
| 2018-06-22 | $6.95 | $7.02 | $6.93 | $6.97 | $5.02 | 207,068 |
| 2018-06-21 | $6.92 | $6.98 | $6.87 | $6.91 | $4.98 | 162,771 |
| 2018-06-20 | $6.92 | $6.95 | $6.89 | $6.89 | $4.96 | 119,715 |
| 2018-06-19 | $6.74 | $6.91 | $6.64 | $6.90 | $4.97 | 172,790 |
| 2018-06-18 | $6.93 | $6.94 | $6.80 | $6.83 | $4.92 | 247,304 |
| 2018-06-15 | $7.00 | $7.02 | $6.90 | $6.95 | $5.01 | 195,865 |
| 2018-06-14 | $7.06 | $7.06 | $6.96 | $7.02 | $5.06 | 209,239 |
| 2018-06-13 | $7.05 | $7.05 | $7.03 | $7.05 | $5.08 | 155,484 |
| 2018-06-12 | $7.05 | $7.05 | $7.00 | $7.04 | $5.07 | 151,075 |
| 2018-06-11 | $7.09 | $7.09 | $7.01 | $7.03 | $5.07 | 141,616 |
| 2018-06-08 | $7.02 | $7.06 | $7.01 | $7.06 | $5.09 | 128,008 |
| 2018-06-07 | $7.11 | $7.11 | $7.01 | $7.02 | $5.06 | 306,618 |
| 2018-06-06 | $7.15 | $7.15 | $7.02 | $7.09 | $5.11 | 225,343 |
| 2018-06-05 | $7.10 | $7.10 | $7.07 | $7.09 | $5.11 | 189,359 |
| 2018-06-04 | $7.07 | $7.10 | $7.02 | $7.09 | $5.11 | 359,433 |
| 2018-06-01 | $7.08 | $7.10 | $7.03 | $7.04 | $5.07 | 259,174 |
| 2018-05-31 | $7.09 | $7.14 | $7.03 | $7.04 | $5.07 | 230,063 |
| 2018-05-30 | $7.06 | $7.10 | $7.04 | $7.08 | $5.10 | 269,576 |
| 2018-05-29 | $7.08 | $7.10 | $7.01 | $7.07 | $5.09 | 268,070 |
| 2018-05-25 | $7.15 | $7.15 | $7.07 | $7.11 | $5.12 | 285,357 |
| 2018-05-24 | $7.19 | $7.22 | $7.12 | $7.15 | $5.15 | 419,547 |
| 2018-05-23 | $7.10 | $7.21 | $7.08 | $7.21 | $5.19 | 399,905 |
| 2018-05-22 | $7.10 | $7.14 | $7.09 | $7.10 | $5.12 | 363,854 |
| 2018-05-21 | $7.10 | $7.11 | $7.05 | $7.08 | $5.10 | 413,414 |
| 2018-05-18 | $7.17 | $7.20 | $7.08 | $7.10 | $5.12 | 440,629 |
| 2018-05-17 | $7.24 | $7.26 | $7.16 | $7.16 | $5.16 | 239,210 |
| 2018-05-16 | $7.25 | $7.26 | $7.20 | $7.23 | $5.21 | 181,842 |
| 2018-05-15 | $7.30 | $7.30 | $7.20 | $7.23 | $5.21 | 178,658 |
| 2018-05-14 | $7.40 | $7.41 | $7.31 | $7.33 | $5.28 | 251,773 |
| 2018-05-11 | $7.38 | $7.40 | $7.34 | $7.38 | $5.32 | 304,816 |
| 2018-05-10 | $7.29 | $7.38 | $7.29 | $7.33 | $5.28 | 263,119 |
| 2018-05-09 | $7.28 | $7.34 | $7.23 | $7.26 | $5.23 | 298,328 |
| 2018-05-08 | $7.33 | $7.33 | $7.26 | $7.27 | $5.24 | 269,760 |
| 2018-05-07 | $7.39 | $7.39 | $7.34 | $7.35 | $5.30 | 206,612 |
| 2018-05-04 | $7.41 | $7.43 | $7.36 | $7.41 | $5.34 | 286,297 |
| 2018-05-03 | $7.42 | $7.46 | $7.39 | $7.45 | $5.37 | 445,579 |
| 2018-05-02 | $7.46 | $7.46 | $7.39 | $7.42 | $5.35 | 493,227 |
| 2018-05-01 | $7.49 | $7.49 | $7.40 | $7.47 | $5.38 | 344,397 |
| 2018-04-30 | $7.52 | $7.53 | $7.48 | $7.48 | $5.39 | 411,817 |
| 2018-04-27 | $7.56 | $7.59 | $7.49 | $7.55 | $5.44 | 274,244 |
| 2018-04-26 | $7.57 | $7.58 | $7.53 | $7.53 | $5.43 | 141,117 |
| 2018-04-25 | $7.58 | $7.58 | $7.51 | $7.55 | $5.44 | 253,474 |
| 2018-04-24 | $7.59 | $7.59 | $7.56 | $7.58 | $5.46 | 158,605 |
| 2018-04-23 | $7.69 | $7.69 | $7.57 | $7.57 | $5.45 | 541,273 |
| 2018-04-20 | $7.76 | $7.76 | $7.67 | $7.67 | $5.53 | 279,937 |
| 2018-04-19 | $7.76 | $7.76 | $7.71 | $7.74 | $5.58 | 147,002 |
| 2018-04-18 | $7.73 | $7.76 | $7.73 | $7.74 | $5.58 | 237,116 |
| 2018-04-17 | $7.75 | $7.76 | $7.71 | $7.72 | $5.56 | 270,037 |
| 2018-04-16 | $7.73 | $7.76 | $7.69 | $7.73 | $5.57 | 333,033 |
| 2018-04-13 | $7.74 | $7.75 | $7.71 | $7.71 | $5.56 | 244,941 |
| 2018-04-12 | $7.77 | $7.78 | $7.73 | $7.74 | $5.58 | 247,752 |
| 2018-04-11 | $7.73 | $7.75 | $7.69 | $7.74 | $5.58 | 245,618 |
| 2018-04-10 | $7.74 | $7.77 | $7.72 | $7.73 | $5.57 | 218,740 |
| 2018-04-09 | $7.80 | $7.80 | $7.72 | $7.73 | $5.57 | 286,907 |
| 2018-04-06 | $7.87 | $7.87 | $7.78 | $7.81 | $5.63 | 339,149 |
| 2018-04-05 | $7.88 | $7.88 | $7.83 | $7.84 | $5.65 | 122,403 |
| 2018-04-04 | $7.78 | $7.87 | $7.78 | $7.86 | $5.66 | 214,147 |
| 2018-04-03 | $7.83 | $7.83 | $7.78 | $7.81 | $5.63 | 128,322 |
| 2018-04-02 | $7.82 | $7.85 | $7.78 | $7.79 | $5.61 | 144,611 |
| 2018-03-29 | $7.79 | $7.83 | $7.79 | $7.82 | $5.63 | 330,678 |
| 2018-03-28 | $7.84 | $7.85 | $7.77 | $7.78 | $5.61 | 299,558 |
| 2018-03-27 | $7.96 | $7.98 | $7.95 | $7.96 | $5.63 | 242,375 |
| 2018-03-26 | $7.88 | $7.94 | $7.88 | $7.94 | $5.61 | 233,921 |
| 2018-03-23 | $7.90 | $7.92 | $7.83 | $7.86 | $5.56 | 211,809 |
| 2018-03-22 | $7.86 | $7.89 | $7.85 | $7.86 | $5.56 | 123,853 |
| 2018-03-21 | $7.85 | $7.90 | $7.83 | $7.88 | $5.57 | 143,215 |
| 2018-03-20 | $7.81 | $7.86 | $7.81 | $7.84 | $5.54 | 223,816 |
| 2018-03-19 | $7.87 | $7.89 | $7.81 | $7.82 | $5.53 | 290,904 |
| 2018-03-16 | $7.87 | $7.90 | $7.84 | $7.87 | $5.56 | 257,083 |
| 2018-03-15 | $7.92 | $7.92 | $7.86 | $7.87 | $5.56 | 413,002 |
| 2018-03-14 | $7.93 | $7.96 | $7.91 | $7.93 | $5.61 | 251,318 |
| 2018-03-13 | $7.96 | $7.98 | $7.91 | $7.93 | $5.61 | 196,819 |
| 2018-03-12 | $7.97 | $7.97 | $7.92 | $7.93 | $5.61 | 204,611 |
| 2018-03-09 | $7.95 | $7.97 | $7.92 | $7.95 | $5.62 | 154,872 |
| 2018-03-08 | $7.95 | $7.96 | $7.89 | $7.96 | $5.63 | 228,055 |
| 2018-03-07 | $7.96 | $7.97 | $7.91 | $7.94 | $5.61 | 163,570 |
| 2018-03-06 | $7.95 | $8.00 | $7.93 | $7.96 | $5.63 | 216,673 |
| 2018-03-05 | $7.91 | $7.94 | $7.90 | $7.93 | $5.61 | 113,949 |
| 2018-03-02 | $7.88 | $7.95 | $7.87 | $7.91 | $5.59 | 135,711 |
| 2018-03-01 | $7.93 | $7.96 | $7.85 | $7.89 | $5.58 | 308,630 |
| 2018-02-28 | $7.99 | $8.02 | $7.90 | $7.90 | $5.58 | 380,170 |
| 2018-02-27 | $8.06 | $8.07 | $7.97 | $7.98 | $5.64 | 244,395 |
| 2018-02-26 | $8.05 | $8.08 | $8.04 | $8.06 | $5.70 | 199,804 |
| 2018-02-23 | $8.09 | $8.10 | $8.04 | $8.05 | $5.69 | 157,756 |
| 2018-02-22 | $8.04 | $8.08 | $8.03 | $8.07 | $5.70 | 165,812 |
| 2018-02-21 | $8.06 | $8.08 | $7.99 | $8.01 | $5.66 | 175,301 |
| 2018-02-20 | $8.05 | $8.07 | $8.02 | $8.03 | $5.68 | 127,934 |
| 2018-02-16 | $8.08 | $8.12 | $8.07 | $8.09 | $5.72 | 205,008 |
| 2018-02-15 | $8.07 | $8.12 | $8.07 | $8.10 | $5.73 | 125,463 |
| 2018-02-14 | $7.99 | $8.04 | $7.95 | $8.04 | $5.68 | 135,129 |
| 2018-02-13 | $8.01 | $8.02 | $7.92 | $8.00 | $5.65 | 158,819 |
| 2018-02-12 | $7.96 | $7.99 | $7.94 | $7.99 | $5.65 | 115,156 |
| 2018-02-09 | $7.94 | $7.97 | $7.84 | $7.89 | $5.58 | 416,446 |
| 2018-02-08 | $8.04 | $8.11 | $7.90 | $7.93 | $5.61 | 291,000 |
| 2018-02-07 | $8.07 | $8.10 | $8.00 | $8.00 | $5.65 | 334,769 |
| 2018-02-06 | $7.76 | $8.07 | $7.76 | $8.07 | $5.70 | 490,952 |
| 2018-02-05 | $8.06 | $8.08 | $7.84 | $7.87 | $5.56 | 556,042 |
| 2018-02-02 | $8.15 | $8.15 | $7.98 | $8.06 | $5.70 | 430,428 |
| 2018-02-01 | $8.13 | $8.20 | $8.13 | $8.19 | $5.79 | 187,342 |
| 2018-01-31 | $8.16 | $8.19 | $8.09 | $8.09 | $5.72 | 322,747 |
| 2018-01-30 | $8.12 | $8.14 | $8.08 | $8.13 | $5.75 | 426,604 |
| 2018-01-29 | $8.21 | $8.21 | $8.11 | $8.14 | $5.75 | 182,514 |
| 2018-01-26 | $8.27 | $8.27 | $8.20 | $8.24 | $5.82 | 244,680 |
| 2018-01-25 | $8.16 | $8.27 | $8.16 | $8.24 | $5.82 | 704,186 |
| 2018-01-24 | $8.05 | $8.14 | $8.05 | $8.13 | $5.75 | 275,059 |
| 2018-01-23 | $8.10 | $8.11 | $8.05 | $8.05 | $5.69 | 242,553 |
| 2018-01-22 | $8.13 | $8.13 | $8.04 | $8.10 | $5.73 | 208,351 |
| 2018-01-19 | $8.08 | $8.12 | $8.07 | $8.12 | $5.74 | 177,082 |
| 2018-01-18 | $8.05 | $8.08 | $8.03 | $8.05 | $5.69 | 268,738 |
| 2018-01-17 | $8.11 | $8.11 | $8.04 | $8.05 | $5.69 | 116,359 |
| 2018-01-16 | $8.08 | $8.10 | $8.07 | $8.08 | $5.71 | 184,723 |
| 2018-01-12 | $8.01 | $8.05 | $8.01 | $8.03 | $5.68 | 202,266 |
| 2018-01-11 | $7.97 | $8.01 | $7.95 | $7.98 | $5.64 | 249,792 |
| 2018-01-10 | $7.91 | $7.97 | $7.89 | $7.91 | $5.59 | 304,165 |
| 2018-01-09 | $7.93 | $7.99 | $7.91 | $7.92 | $5.60 | 317,581 |
| 2018-01-08 | $7.93 | $7.95 | $7.91 | $7.93 | $5.61 | 223,207 |
| 2018-01-05 | $7.92 | $7.94 | $7.91 | $7.94 | $5.61 | 137,123 |
| 2018-01-04 | $7.86 | $7.94 | $7.83 | $7.89 | $5.58 | 281,910 |
| 2018-01-03 | $7.86 | $7.86 | $7.79 | $7.79 | $5.51 | 359,865 |
| 2018-01-02 | $7.73 | $7.80 | $7.73 | $7.76 | $5.49 | 337,044 |
| 2017-12-29 | $7.72 | $7.73 | $7.69 | $7.70 | $5.44 | 225,076 |
| 2017-12-28 | $7.72 | $7.75 | $7.69 | $7.69 | $5.44 | 361,279 |
| 2017-12-27 | $7.68 | $7.74 | $7.68 | $7.72 | $5.46 | 221,512 |
| 2017-12-26 | $7.67 | $7.73 | $7.66 | $7.68 | $5.43 | 281,479 |
| 2017-12-22 | $7.71 | $7.74 | $7.67 | $7.69 | $5.44 | 140,483 |
| 2017-12-21 | $7.62 | $7.73 | $7.59 | $7.67 | $5.42 | 298,048 |
| 2017-12-20 | $7.78 | $7.87 | $7.76 | $7.82 | $5.42 | 157,908 |
| 2017-12-19 | $7.74 | $7.80 | $7.73 | $7.77 | $5.39 | 232,334 |
| 2017-12-18 | $7.77 | $7.81 | $7.75 | $7.76 | $5.38 | 181,716 |
| 2017-12-15 | $7.72 | $7.78 | $7.70 | $7.77 | $5.39 | 372,446 |
| 2017-12-14 | $7.78 | $7.79 | $7.74 | $7.74 | $5.37 | 128,108 |
| 2017-12-13 | $7.70 | $7.79 | $7.69 | $7.78 | $5.39 | 171,205 |
| 2017-12-12 | $7.70 | $7.70 | $7.66 | $7.68 | $5.32 | 159,711 |
| 2017-12-11 | $7.69 | $7.74 | $7.68 | $7.68 | $5.32 | 154,013 |
| 2017-12-08 | $7.74 | $7.75 | $7.68 | $7.71 | $5.35 | 261,745 |
| 2017-12-07 | $7.79 | $7.79 | $7.70 | $7.73 | $5.36 | 207,754 |
| 2017-12-06 | $7.79 | $7.82 | $7.75 | $7.75 | $5.37 | 176,944 |
| 2017-12-05 | $7.79 | $7.85 | $7.77 | $7.80 | $5.41 | 138,921 |
| 2017-12-04 | $7.76 | $7.80 | $7.72 | $7.79 | $5.40 | 165,111 |
| 2017-12-01 | $7.70 | $7.75 | $7.68 | $7.75 | $5.37 | 221,916 |
| 2017-11-30 | $7.70 | $7.74 | $7.66 | $7.67 | $5.32 | 320,161 |
| 2017-11-29 | $7.77 | $7.78 | $7.68 | $7.70 | $5.34 | 173,131 |
| 2017-11-28 | $7.74 | $7.78 | $7.73 | $7.77 | $5.39 | 214,127 |
| 2017-11-27 | $7.76 | $7.80 | $7.71 | $7.72 | $5.35 | 232,033 |
| 2017-11-24 | $7.74 | $7.82 | $7.71 | $7.73 | $5.36 | 114,427 |
| 2017-11-22 | $7.74 | $7.75 | $7.68 | $7.72 | $5.35 | 207,766 |
| 2017-11-21 | $7.76 | $7.76 | $7.67 | $7.71 | $5.35 | 191,234 |
| 2017-11-20 | $7.74 | $7.74 | $7.67 | $7.71 | $5.35 | 118,635 |
| 2017-11-17 | $7.73 | $7.73 | $7.68 | $7.71 | $5.35 | 141,101 |
| 2017-11-16 | $7.60 | $7.71 | $7.58 | $7.70 | $5.34 | 137,739 |
| 2017-11-15 | $7.51 | $7.57 | $7.50 | $7.57 | $5.25 | 170,640 |
| 2017-11-14 | $7.66 | $7.67 | $7.56 | $7.60 | $5.27 | 116,606 |
| 2017-11-13 | $7.67 | $7.68 | $7.64 | $7.66 | $5.31 | 146,352 |
| 2017-11-10 | $7.67 | $7.69 | $7.62 | $7.66 | $5.31 | 233,518 |
| 2017-11-09 | $7.75 | $7.75 | $7.64 | $7.71 | $5.35 | 228,034 |
| 2017-11-08 | $7.72 | $7.77 | $7.70 | $7.77 | $5.39 | 152,536 |
| 2017-11-07 | $7.78 | $7.78 | $7.67 | $7.67 | $5.32 | 201,733 |
| 2017-11-06 | $7.73 | $7.78 | $7.65 | $7.78 | $5.39 | 167,055 |
| 2017-11-03 | $7.84 | $7.84 | $7.71 | $7.73 | $5.36 | 114,995 |
| 2017-11-02 | $7.85 | $7.87 | $7.80 | $7.84 | $5.44 | 199,736 |
| 2017-11-01 | $7.85 | $7.88 | $7.80 | $7.86 | $5.45 | 131,796 |
| 2017-10-31 | $7.89 | $7.91 | $7.84 | $7.84 | $5.44 | 174,933 |
| 2017-10-30 | $7.86 | $7.88 | $7.84 | $7.87 | $5.46 | 144,874 |
| 2017-10-27 | $7.93 | $7.93 | $7.82 | $7.84 | $5.44 | 151,562 |
| 2017-10-26 | $7.96 | $7.96 | $7.86 | $7.87 | $5.46 | 191,139 |
| 2017-10-25 | $7.98 | $7.99 | $7.92 | $7.93 | $5.50 | 205,692 |
| 2017-10-24 | $8.02 | $8.02 | $7.94 | $7.99 | $5.54 | 175,815 |
| 2017-10-23 | $8.04 | $8.04 | $7.97 | $8.00 | $5.55 | 124,928 |
| 2017-10-20 | $8.04 | $8.05 | $7.98 | $8.02 | $5.56 | 139,791 |
| 2017-10-19 | $8.05 | $8.05 | $7.98 | $8.01 | $5.55 | 217,898 |
| 2017-10-18 | $8.09 | $8.11 | $8.03 | $8.06 | $5.59 | 234,109 |
| 2017-10-17 | $8.07 | $8.09 | $8.07 | $8.09 | $5.61 | 134,500 |
| 2017-10-16 | $8.07 | $8.11 | $8.07 | $8.07 | $5.60 | 280,382 |
| 2017-10-13 | $8.12 | $8.15 | $8.06 | $8.07 | $5.60 | 155,051 |
| 2017-10-12 | $8.02 | $8.10 | $8.02 | $8.10 | $5.62 | 209,174 |
| 2017-10-11 | $7.98 | $8.00 | $7.97 | $7.99 | $5.54 | 141,285 |
| 2017-10-10 | $7.93 | $7.96 | $7.93 | $7.95 | $5.51 | 196,423 |
| 2017-10-09 | $7.95 | $7.95 | $7.87 | $7.89 | $5.47 | 240,776 |
| 2017-10-06 | $7.98 | $7.99 | $7.90 | $7.94 | $5.50 | 270,745 |
| 2017-10-05 | $8.06 | $8.06 | $7.98 | $8.00 | $5.55 | 265,947 |
| 2017-10-04 | $8.08 | $8.08 | $7.98 | $8.03 | $5.57 | 160,686 |
| 2017-10-03 | $8.04 | $8.06 | $8.03 | $8.05 | $5.58 | 123,260 |
| 2017-10-02 | $8.05 | $8.05 | $7.97 | $8.00 | $5.55 | 126,897 |
| 2017-09-29 | $7.99 | $8.05 | $7.99 | $8.04 | $5.57 | 318,260 |
| 2017-09-28 | $7.98 | $8.01 | $7.96 | $7.98 | $5.53 | 212,149 |
| 2017-09-27 | $8.20 | $8.20 | $8.07 | $8.12 | $5.53 | 215,119 |
| 2017-09-26 | $8.21 | $8.22 | $8.16 | $8.19 | $5.57 | 224,768 |
| 2017-09-25 | $8.25 | $8.26 | $8.19 | $8.20 | $5.58 | 202,354 |
| 2017-09-22 | $8.20 | $8.27 | $8.15 | $8.26 | $5.62 | 344,702 |
| 2017-09-21 | $8.19 | $8.24 | $8.18 | $8.18 | $5.57 | 259,703 |
| 2017-09-20 | $8.25 | $8.25 | $8.19 | $8.20 | $5.58 | 369,285 |
| 2017-09-19 | $8.24 | $8.24 | $8.20 | $8.22 | $5.59 | 168,232 |
| 2017-09-18 | $8.27 | $8.27 | $8.22 | $8.22 | $5.59 | 137,031 |
| 2017-09-15 | $8.23 | $8.27 | $8.21 | $8.25 | $5.61 | 237,716 |
| 2017-09-14 | $8.26 | $8.26 | $8.22 | $8.22 | $5.59 | 193,772 |
| 2017-09-13 | $8.31 | $8.31 | $8.24 | $8.24 | $5.61 | 179,222 |
| 2017-09-12 | $8.30 | $8.33 | $8.27 | $8.30 | $5.65 | 208,304 |
| 2017-09-11 | $8.28 | $8.33 | $8.28 | $8.30 | $5.65 | 227,021 |
| 2017-09-08 | $8.28 | $8.30 | $8.26 | $8.27 | $5.63 | 177,080 |
| 2017-09-07 | $8.22 | $8.30 | $8.22 | $8.26 | $5.62 | 192,783 |
| 2017-09-06 | $8.22 | $8.24 | $8.20 | $8.21 | $5.59 | 95,128 |
| 2017-09-05 | $8.17 | $8.23 | $8.17 | $8.21 | $5.59 | 250,141 |
| 2017-09-01 | $8.18 | $8.21 | $8.17 | $8.17 | $5.56 | 226,441 |
| 2017-08-31 | $8.22 | $8.23 | $8.14 | $8.14 | $5.54 | 255,719 |
| 2017-08-30 | $8.19 | $8.23 | $8.18 | $8.20 | $5.58 | 148,502 |
| 2017-08-29 | $8.15 | $8.23 | $8.15 | $8.21 | $5.59 | 172,573 |
| 2017-08-28 | $8.20 | $8.24 | $8.16 | $8.17 | $5.56 | 241,036 |
| 2017-08-25 | $8.20 | $8.22 | $8.14 | $8.18 | $5.57 | 198,480 |
| 2017-08-24 | $8.15 | $8.19 | $8.12 | $8.19 | $5.57 | 235,430 |
| 2017-08-23 | $8.09 | $8.16 | $8.06 | $8.15 | $5.55 | 128,396 |
| 2017-08-22 | $8.09 | $8.11 | $8.05 | $8.11 | $5.52 | 210,045 |
| 2017-08-21 | $8.09 | $8.12 | $8.03 | $8.07 | $5.49 | 199,415 |
| 2017-08-18 | $8.09 | $8.09 | $8.03 | $8.05 | $5.48 | 183,662 |
| 2017-08-17 | $8.09 | $8.14 | $8.08 | $8.09 | $5.51 | 141,804 |
| 2017-08-16 | $8.11 | $8.11 | $8.07 | $8.09 | $5.51 | 102,251 |
| 2017-08-15 | $8.11 | $8.11 | $8.06 | $8.08 | $5.50 | 113,635 |
| 2017-08-14 | $8.09 | $8.12 | $8.05 | $8.09 | $5.51 | 346,289 |
| 2017-08-11 | $7.92 | $8.08 | $7.90 | $8.03 | $5.46 | 320,375 |
| 2017-08-10 | $8.03 | $8.08 | $7.96 | $7.98 | $5.43 | 446,085 |
| 2017-08-09 | $8.16 | $8.16 | $8.02 | $8.04 | $5.47 | 527,904 |
| 2017-08-08 | $8.20 | $8.21 | $8.14 | $8.19 | $5.57 | 239,873 |
| 2017-08-07 | $8.24 | $8.25 | $8.17 | $8.19 | $5.57 | 275,485 |
| 2017-08-04 | $8.30 | $8.30 | $8.20 | $8.24 | $5.61 | 191,671 |
| 2017-08-03 | $8.26 | $8.29 | $8.19 | $8.29 | $5.64 | 217,061 |
| 2017-08-02 | $8.28 | $8.28 | $8.18 | $8.24 | $5.61 | 173,186 |
| 2017-08-01 | $8.30 | $8.33 | $8.25 | $8.26 | $5.62 | 143,976 |
| 2017-07-31 | $8.23 | $8.37 | $8.21 | $8.37 | $5.70 | 244,025 |
| 2017-07-28 | $8.25 | $8.26 | $8.18 | $8.22 | $5.59 | 293,986 |
| 2017-07-27 | $8.25 | $8.31 | $8.18 | $8.26 | $5.62 | 168,364 |
| 2017-07-26 | $8.18 | $8.26 | $8.17 | $8.24 | $5.61 | 189,635 |
| 2017-07-25 | $8.22 | $8.23 | $8.15 | $8.16 | $5.55 | 211,576 |
| 2017-07-24 | $8.25 | $8.28 | $8.21 | $8.23 | $5.60 | 183,499 |
| 2017-07-21 | $8.20 | $8.26 | $8.18 | $8.23 | $5.60 | 176,709 |
| 2017-07-20 | $8.22 | $8.23 | $8.13 | $8.18 | $5.57 | 139,127 |
| 2017-07-19 | $8.18 | $8.22 | $8.16 | $8.16 | $5.55 | 201,754 |
| 2017-07-18 | $8.12 | $8.17 | $8.08 | $8.16 | $5.55 | 218,837 |
| 2017-07-17 | $8.11 | $8.15 | $8.05 | $8.13 | $5.53 | 356,331 |
| 2017-07-14 | $8.04 | $8.12 | $8.00 | $8.11 | $5.52 | 327,740 |
| 2017-07-13 | $7.97 | $8.01 | $7.93 | $7.99 | $5.44 | 187,753 |
| 2017-07-12 | $7.93 | $8.00 | $7.92 | $7.97 | $5.42 | 264,586 |
| 2017-07-11 | $7.91 | $7.94 | $7.85 | $7.87 | $5.36 | 156,778 |
| 2017-07-10 | $7.90 | $7.93 | $7.89 | $7.90 | $5.38 | 108,625 |
| 2017-07-07 | $7.88 | $7.94 | $7.87 | $7.93 | $5.40 | 189,074 |
| 2017-07-06 | $7.85 | $7.87 | $7.80 | $7.83 | $5.33 | 197,659 |
| 2017-07-05 | $7.92 | $8.05 | $7.82 | $7.87 | $5.36 | 225,255 |
| 2017-07-03 | $7.96 | $7.98 | $7.88 | $7.92 | $5.39 | 111,856 |
| 2017-06-30 | $7.94 | $7.99 | $7.88 | $7.93 | $5.40 | 166,136 |
| 2017-06-29 | $8.02 | $8.06 | $7.86 | $7.92 | $5.39 | 232,107 |
| 2017-06-28 | $8.01 | $8.11 | $8.00 | $8.00 | $5.44 | 142,396 |
| 2017-06-27 | $8.20 | $8.27 | $8.12 | $8.13 | $5.42 | 203,698 |
| 2017-06-26 | $8.17 | $8.28 | $8.17 | $8.19 | $5.46 | 175,266 |
| 2017-06-23 | $8.11 | $8.18 | $8.11 | $8.16 | $5.44 | 143,713 |
| 2017-06-22 | $8.13 | $8.16 | $8.05 | $8.11 | $5.41 | 159,488 |
| 2017-06-21 | $8.18 | $8.18 | $8.10 | $8.11 | $5.41 | 200,792 |
| 2017-06-20 | $8.18 | $8.19 | $8.15 | $8.18 | $5.46 | 207,249 |
| 2017-06-19 | $8.15 | $8.19 | $8.12 | $8.19 | $5.46 | 255,804 |
| 2017-06-16 | $8.17 | $8.18 | $8.10 | $8.11 | $5.41 | 135,171 |
| 2017-06-15 | $8.18 | $8.20 | $8.12 | $8.12 | $5.42 | 213,849 |
| 2017-06-14 | $8.22 | $8.27 | $8.21 | $8.24 | $5.50 | 122,458 |
| 2017-06-13 | $8.19 | $8.22 | $8.16 | $8.20 | $5.47 | 115,049 |
| 2017-06-12 | $8.22 | $8.23 | $8.15 | $8.15 | $5.44 | 142,535 |
| 2017-06-09 | $8.25 | $8.28 | $8.17 | $8.19 | $5.46 | 118,166 |
| 2017-06-08 | $8.24 | $8.27 | $8.19 | $8.21 | $5.48 | 216,615 |
| 2017-06-07 | $8.27 | $8.28 | $8.20 | $8.27 | $5.52 | 203,880 |
| 2017-06-06 | $8.21 | $8.29 | $8.21 | $8.27 | $5.52 | 115,017 |
| 2017-06-05 | $8.19 | $8.23 | $8.17 | $8.21 | $5.48 | 97,817 |
| 2017-06-02 | $8.18 | $8.26 | $8.16 | $8.23 | $5.49 | 136,685 |
| 2017-06-01 | $8.12 | $8.21 | $8.12 | $8.16 | $5.44 | 215,913 |
| 2017-05-31 | $8.13 | $8.13 | $8.07 | $8.11 | $5.41 | 124,936 |
| 2017-05-30 | $8.08 | $8.15 | $8.05 | $8.12 | $5.42 | 152,373 |
| 2017-05-26 | $8.11 | $8.15 | $8.10 | $8.11 | $5.41 | 114,060 |
| 2017-05-25 | $8.14 | $8.18 | $8.10 | $8.10 | $5.40 | 158,111 |
| 2017-05-24 | $8.05 | $8.13 | $8.05 | $8.12 | $5.42 | 301,323 |
| 2017-05-23 | $8.00 | $8.08 | $7.98 | $8.04 | $5.36 | 175,791 |
| 2017-05-22 | $7.93 | $8.02 | $7.93 | $8.00 | $5.34 | 124,786 |
| 2017-05-19 | $7.92 | $7.96 | $7.90 | $7.92 | $5.28 | 214,034 |
| 2017-05-18 | $7.95 | $7.95 | $7.83 | $7.91 | $5.28 | 270,127 |
| 2017-05-17 | $8.08 | $8.09 | $8.02 | $8.03 | $5.36 | 264,308 |
| 2017-05-16 | $8.08 | $8.11 | $8.06 | $8.11 | $5.41 | 280,519 |
| 2017-05-15 | $8.00 | $8.07 | $8.00 | $8.06 | $5.38 | 182,442 |
| 2017-05-12 | $7.97 | $8.05 | $7.95 | $7.99 | $5.33 | 388,564 |
| 2017-05-11 | $8.00 | $8.05 | $7.94 | $7.95 | $5.30 | 228,973 |
| 2017-05-10 | $7.94 | $7.98 | $7.92 | $7.97 | $5.32 | 174,553 |
| 2017-05-09 | $7.94 | $7.95 | $7.91 | $7.94 | $5.30 | 189,088 |
| 2017-05-08 | $7.94 | $7.96 | $7.89 | $7.92 | $5.28 | 174,013 |
| 2017-05-05 | $7.95 | $7.95 | $7.92 | $7.94 | $5.30 | 170,110 |
| 2017-05-04 | $7.93 | $7.95 | $7.88 | $7.95 | $5.30 | 235,852 |
| 2017-05-03 | $7.89 | $7.95 | $7.89 | $7.95 | $5.30 | 316,531 |
| 2017-05-02 | $7.91 | $7.94 | $7.88 | $7.89 | $5.26 | 112,766 |
| 2017-05-01 | $7.92 | $7.94 | $7.86 | $7.89 | $5.26 | 178,076 |
| 2017-04-28 | $7.84 | $7.90 | $7.83 | $7.90 | $5.27 | 310,421 |
| 2017-04-27 | $7.86 | $7.87 | $7.80 | $7.84 | $5.23 | 237,618 |
| 2017-04-26 | $7.90 | $7.92 | $7.85 | $7.86 | $5.24 | 204,904 |
| 2017-04-25 | $7.92 | $7.96 | $7.89 | $7.91 | $5.28 | 232,013 |
| 2017-04-24 | $7.91 | $7.92 | $7.87 | $7.91 | $5.28 | 162,950 |
| 2017-04-21 | $7.80 | $7.88 | $7.80 | $7.86 | $5.24 | 131,985 |
| 2017-04-20 | $7.88 | $7.89 | $7.83 | $7.85 | $5.24 | 166,425 |
| 2017-04-19 | $7.90 | $7.92 | $7.84 | $7.85 | $5.24 | 212,983 |
| 2017-04-18 | $7.78 | $7.88 | $7.78 | $7.88 | $5.26 | 236,242 |
| 2017-04-17 | $7.78 | $7.84 | $7.75 | $7.78 | $5.19 | 366,605 |
| 2017-04-13 | $7.69 | $7.79 | $7.69 | $7.76 | $5.18 | 305,680 |
| 2017-04-12 | $7.65 | $7.70 | $7.61 | $7.70 | $5.14 | 403,278 |
| 2017-04-11 | $7.70 | $7.70 | $7.59 | $7.63 | $5.09 | 386,886 |
| 2017-04-10 | $7.61 | $7.70 | $7.61 | $7.70 | $5.14 | 155,991 |
| 2017-04-07 | $7.63 | $7.64 | $7.60 | $7.64 | $5.10 | 202,126 |
| 2017-04-06 | $7.64 | $7.65 | $7.59 | $7.62 | $5.08 | 218,429 |
| 2017-04-05 | $7.62 | $7.71 | $7.62 | $7.65 | $5.10 | 457,217 |
| 2017-04-04 | $7.61 | $7.70 | $7.58 | $7.61 | $5.08 | 292,574 |
| 2017-04-03 | $7.63 | $7.65 | $7.58 | $7.63 | $5.09 | 165,653 |
| 2017-03-31 | $7.63 | $7.66 | $7.58 | $7.58 | $5.06 | 222,279 |
| 2017-03-30 | $7.59 | $7.68 | $7.59 | $7.66 | $5.11 | 514,289 |
| 2017-03-29 | $7.62 | $7.65 | $7.58 | $7.61 | $5.08 | 282,247 |
| 2017-03-28 | $7.76 | $7.78 | $7.73 | $7.76 | $5.06 | 301,055 |
| 2017-03-27 | $7.77 | $7.80 | $7.72 | $7.76 | $5.06 | 405,376 |
| 2017-03-24 | $7.73 | $7.80 | $7.72 | $7.80 | $5.09 | 399,593 |
| 2017-03-23 | $7.71 | $7.77 | $7.71 | $7.73 | $5.04 | 333,912 |
| 2017-03-22 | $7.72 | $7.75 | $7.67 | $7.69 | $5.02 | 790,821 |
| 2017-03-21 | $7.81 | $7.84 | $7.75 | $7.75 | $5.06 | 253,698 |
| 2017-03-20 | $7.75 | $7.81 | $7.73 | $7.81 | $5.10 | 151,577 |
| 2017-03-17 | $7.73 | $7.76 | $7.72 | $7.76 | $5.06 | 143,989 |
| 2017-03-16 | $7.76 | $7.76 | $7.65 | $7.71 | $5.03 | 309,337 |
| 2017-03-15 | $7.54 | $7.73 | $7.54 | $7.73 | $5.04 | 255,320 |
| 2017-03-14 | $7.51 | $7.53 | $7.47 | $7.52 | $4.91 | 148,122 |
| 2017-03-13 | $7.53 | $7.59 | $7.51 | $7.54 | $4.92 | 175,075 |
| 2017-03-10 | $7.43 | $7.52 | $7.43 | $7.51 | $4.90 | 310,569 |
| 2017-03-09 | $7.56 | $7.56 | $7.34 | $7.39 | $4.82 | 499,251 |
| 2017-03-08 | $7.66 | $7.66 | $7.55 | $7.59 | $4.95 | 117,308 |
| 2017-03-07 | $7.66 | $7.69 | $7.59 | $7.67 | $5.01 | 170,416 |
| 2017-03-06 | $7.62 | $7.70 | $7.62 | $7.68 | $5.01 | 144,000 |
| 2017-03-03 | $7.59 | $7.64 | $7.53 | $7.64 | $4.99 | 172,018 |
| 2017-03-02 | $7.64 | $7.66 | $7.52 | $7.56 | $4.93 | 365,666 |
| 2017-03-01 | $7.76 | $7.76 | $7.58 | $7.68 | $5.01 | 374,901 |
| 2017-02-28 | $7.76 | $7.76 | $7.67 | $7.73 | $5.04 | 255,587 |
| 2017-02-27 | $7.78 | $7.78 | $7.72 | $7.74 | $5.05 | 185,805 |
| 2017-02-24 | $7.79 | $7.79 | $7.74 | $7.79 | $5.08 | 293,286 |
| 2017-02-23 | $7.78 | $7.83 | $7.76 | $7.80 | $5.09 | 408,330 |
| 2017-02-22 | $7.73 | $7.73 | $7.69 | $7.71 | $5.03 | 229,944 |
| 2017-02-21 | $7.72 | $7.73 | $7.65 | $7.71 | $5.03 | 319,222 |
| 2017-02-17 | $7.76 | $7.76 | $7.68 | $7.70 | $5.03 | 178,360 |
| 2017-02-16 | $7.73 | $7.77 | $7.73 | $7.75 | $5.06 | 240,534 |
| 2017-02-15 | $7.69 | $7.76 | $7.68 | $7.76 | $5.06 | 199,420 |
| 2017-02-14 | $7.69 | $7.75 | $7.63 | $7.69 | $5.02 | 278,961 |
| 2017-02-13 | $7.67 | $7.70 | $7.65 | $7.68 | $5.01 | 235,322 |
| 2017-02-10 | $7.58 | $7.69 | $7.58 | $7.69 | $5.02 | 215,406 |
| 2017-02-09 | $7.67 | $7.67 | $7.55 | $7.58 | $4.95 | 242,243 |
| 2017-02-08 | $7.71 | $7.71 | $7.63 | $7.64 | $4.99 | 245,478 |
| 2017-02-07 | $7.67 | $7.71 | $7.66 | $7.71 | $5.03 | 134,540 |
| 2017-02-06 | $7.63 | $7.70 | $7.63 | $7.66 | $5.00 | 218,419 |
| 2017-02-03 | $7.55 | $7.64 | $7.53 | $7.63 | $4.98 | 214,089 |
| 2017-02-02 | $7.52 | $7.56 | $7.49 | $7.51 | $4.90 | 234,221 |
| 2017-02-01 | $7.52 | $7.60 | $7.47 | $7.53 | $4.91 | 822,262 |
| 2017-01-31 | $7.43 | $7.52 | $7.40 | $7.52 | $4.91 | 476,925 |
| 2017-01-30 | $7.36 | $7.43 | $7.36 | $7.41 | $4.84 | 252,945 |
| 2017-01-27 | $7.37 | $7.44 | $7.37 | $7.39 | $4.82 | 312,590 |
| 2017-01-26 | $7.50 | $7.50 | $7.38 | $7.40 | $4.83 | 308,921 |
| 2017-01-25 | $7.43 | $7.52 | $7.43 | $7.50 | $4.89 | 289,658 |
| 2017-01-24 | $7.46 | $7.53 | $7.43 | $7.43 | $4.85 | 217,650 |
| 2017-01-23 | $7.40 | $7.46 | $7.40 | $7.43 | $4.85 | 183,812 |
| 2017-01-20 | $7.39 | $7.40 | $7.34 | $7.38 | $4.82 | 188,720 |
| 2017-01-19 | $7.38 | $7.41 | $7.37 | $7.38 | $4.82 | 271,372 |
| 2017-01-18 | $7.41 | $7.45 | $7.38 | $7.38 | $4.82 | 236,946 |
| 2017-01-17 | $7.45 | $7.48 | $7.42 | $7.43 | $4.85 | 286,496 |
| 2017-01-13 | $7.33 | $7.44 | $7.31 | $7.43 | $4.85 | 352,721 |
| 2017-01-12 | $7.34 | $7.35 | $7.29 | $7.32 | $4.78 | 379,487 |
| 2017-01-11 | $7.37 | $7.37 | $7.29 | $7.33 | $4.78 | 266,701 |
| 2017-01-10 | $7.34 | $7.36 | $7.31 | $7.35 | $4.80 | 239,506 |
| 2017-01-09 | $7.31 | $7.33 | $7.28 | $7.31 | $4.77 | 250,444 |
| 2017-01-06 | $7.29 | $7.31 | $7.27 | $7.29 | $4.76 | 222,777 |
| 2017-01-05 | $7.25 | $7.29 | $7.24 | $7.25 | $4.73 | 380,009 |
| 2017-01-04 | $7.18 | $7.26 | $7.18 | $7.22 | $4.71 | 282,379 |
| 2017-01-03 | $7.24 | $7.25 | $7.15 | $7.15 | $4.67 | 163,946 |
| 2016-12-30 | $7.11 | $7.23 | $7.11 | $7.17 | $4.68 | 500,664 |
| 2016-12-29 | $7.18 | $7.18 | $7.11 | $7.13 | $4.65 | 334,479 |
| 2016-12-28 | $7.15 | $7.17 | $7.11 | $7.17 | $4.68 | 272,726 |
| 2016-12-27 | $7.11 | $7.15 | $7.08 | $7.13 | $4.65 | 427,963 |
| 2016-12-23 | $7.14 | $7.14 | $7.06 | $7.07 | $4.61 | 276,599 |
| 2016-12-22 | $7.07 | $7.13 | $7.03 | $7.10 | $4.63 | 373,023 |
| 2016-12-21 | $6.96 | $7.15 | $6.95 | $7.13 | $4.65 | 538,310 |
| 2016-12-20 | $7.12 | $7.15 | $7.09 | $7.13 | $4.54 | 347,164 |
| 2016-12-19 | $7.17 | $7.17 | $7.11 | $7.11 | $4.53 | 280,356 |
| 2016-12-16 | $7.07 | $7.17 | $7.07 | $7.15 | $4.55 | 213,711 |
| 2016-12-15 | $7.15 | $7.15 | $7.07 | $7.08 | $4.51 | 297,881 |
| 2016-12-14 | $7.36 | $7.40 | $7.16 | $7.16 | $4.56 | 246,227 |
| 2016-12-13 | $7.30 | $7.37 | $7.28 | $7.36 | $4.68 | 195,465 |
| 2016-12-12 | $7.24 | $7.30 | $7.19 | $7.25 | $4.61 | 158,218 |
| 2016-12-09 | $7.29 | $7.35 | $7.18 | $7.22 | $4.60 | 270,881 |
| 2016-12-08 | $7.25 | $7.34 | $7.24 | $7.31 | $4.65 | 376,984 |
| 2016-12-07 | $7.16 | $7.26 | $7.12 | $7.25 | $4.61 | 399,069 |
| 2016-12-06 | $7.07 | $7.15 | $7.06 | $7.12 | $4.53 | 280,518 |
| 2016-12-05 | $7.10 | $7.10 | $6.96 | $7.01 | $4.46 | 595,464 |
| 2016-12-02 | $6.95 | $7.15 | $6.94 | $7.15 | $4.55 | 471,354 |
| 2016-12-01 | $7.11 | $7.15 | $6.98 | $6.98 | $4.44 | 201,595 |
| 2016-11-30 | $7.19 | $7.19 | $7.08 | $7.08 | $4.51 | 242,390 |
| 2016-11-29 | $7.15 | $7.21 | $7.12 | $7.14 | $4.54 | 186,415 |
| 2016-11-28 | $7.08 | $7.21 | $7.08 | $7.19 | $4.58 | 236,178 |
| 2016-11-25 | $7.10 | $7.12 | $7.05 | $7.10 | $4.52 | 115,431 |
| 2016-11-23 | $7.07 | $7.14 | $7.05 | $7.14 | $4.54 | 196,189 |
| 2016-11-22 | $7.13 | $7.18 | $7.10 | $7.11 | $4.53 | 454,655 |
| 2016-11-21 | $7.15 | $7.20 | $7.08 | $7.08 | $4.51 | 508,426 |
| 2016-11-18 | $7.20 | $7.27 | $7.11 | $7.13 | $4.54 | 199,619 |
| 2016-11-17 | $7.20 | $7.28 | $7.18 | $7.20 | $4.58 | 284,949 |
| 2016-11-16 | $7.19 | $7.20 | $7.14 | $7.15 | $4.55 | 247,572 |
| 2016-11-15 | $7.02 | $7.26 | $7.02 | $7.25 | $4.61 | 334,156 |
| 2016-11-14 | $7.08 | $7.16 | $6.98 | $7.00 | $4.46 | 506,477 |
| 2016-11-11 | $7.34 | $7.41 | $7.09 | $7.12 | $4.53 | 329,558 |
| 2016-11-10 | $7.68 | $7.68 | $7.27 | $7.35 | $4.68 | 613,839 |
| 2016-11-09 | $7.73 | $7.78 | $7.65 | $7.70 | $4.90 | 327,706 |
| 2016-11-08 | $7.73 | $7.85 | $7.66 | $7.85 | $5.00 | 186,226 |
| 2016-11-07 | $7.80 | $7.83 | $7.73 | $7.73 | $4.92 | 230,488 |
| 2016-11-04 | $7.69 | $7.76 | $7.66 | $7.68 | $4.89 | 143,098 |
| 2016-11-03 | $7.68 | $7.77 | $7.57 | $7.67 | $4.88 | 274,899 |
| 2016-11-02 | $7.86 | $7.86 | $7.60 | $7.61 | $4.84 | 434,172 |
| 2016-11-01 | $7.90 | $7.97 | $7.82 | $7.84 | $4.99 | 213,102 |
| 2016-10-31 | $7.90 | $7.95 | $7.87 | $7.87 | $5.01 | 220,535 |
| 2016-10-28 | $7.90 | $7.95 | $7.86 | $7.89 | $5.02 | 201,339 |
| 2016-10-27 | $7.98 | $8.04 | $7.93 | $7.94 | $5.05 | 111,867 |
| 2016-10-26 | $8.03 | $8.04 | $8.00 | $8.00 | $5.09 | 170,135 |
| 2016-10-25 | $7.97 | $8.06 | $7.97 | $8.05 | $5.12 | 307,150 |
| 2016-10-24 | $7.99 | $8.05 | $7.96 | $7.96 | $5.07 | 130,672 |
| 2016-10-21 | $7.97 | $8.01 | $7.94 | $7.94 | $5.05 | 153,585 |
| 2016-10-20 | $7.99 | $8.06 | $7.95 | $7.97 | $5.07 | 74,472 |
| 2016-10-19 | $7.99 | $8.04 | $7.95 | $8.01 | $5.10 | 146,806 |
| 2016-10-18 | $7.98 | $8.00 | $7.88 | $7.95 | $5.06 | 194,831 |
| 2016-10-17 | $7.96 | $8.01 | $7.86 | $7.89 | $5.02 | 264,443 |
| 2016-10-14 | $8.01 | $8.07 | $7.91 | $7.92 | $5.04 | 152,780 |
| 2016-10-13 | $8.00 | $8.01 | $7.96 | $8.00 | $5.09 | 254,893 |
| 2016-10-12 | $8.06 | $8.08 | $8.03 | $8.08 | $5.14 | 229,625 |
| 2016-10-11 | $8.11 | $8.14 | $8.01 | $8.05 | $5.12 | 387,555 |
| 2016-10-10 | $8.10 | $8.13 | $8.06 | $8.12 | $5.17 | 133,391 |
| 2016-10-07 | $8.13 | $8.13 | $8.03 | $8.06 | $5.13 | 170,752 |
| 2016-10-06 | $8.09 | $8.15 | $8.03 | $8.13 | $5.17 | 426,997 |
| 2016-10-05 | $8.05 | $8.14 | $8.04 | $8.06 | $5.13 | 201,485 |
| 2016-10-04 | $8.14 | $8.16 | $8.00 | $8.05 | $5.12 | 237,574 |
| 2016-10-03 | $8.07 | $8.16 | $8.06 | $8.12 | $5.17 | 144,657 |
| 2016-09-30 | $8.10 | $8.14 | $8.03 | $8.03 | $5.11 | 298,390 |
| 2016-09-29 | $8.01 | $8.08 | $7.95 | $8.08 | $5.14 | 355,185 |
| 2016-09-28 | $8.05 | $8.06 | $7.95 | $8.06 | $5.13 | 178,732 |
| 2016-09-27 | $8.16 | $8.19 | $8.09 | $8.19 | $5.10 | 124,779 |
| 2016-09-26 | $8.13 | $8.16 | $8.05 | $8.13 | $5.06 | 163,692 |
| 2016-09-23 | $8.25 | $8.32 | $8.13 | $8.18 | $5.09 | 154,290 |
| 2016-09-22 | $8.13 | $8.33 | $8.11 | $8.24 | $5.13 | 322,441 |
| 2016-09-21 | $8.00 | $8.15 | $7.96 | $8.08 | $5.03 | 213,941 |
| 2016-09-20 | $7.91 | $8.02 | $7.91 | $8.01 | $4.99 | 243,449 |
| 2016-09-19 | $7.85 | $8.00 | $7.85 | $7.88 | $4.91 | 196,354 |
| 2016-09-16 | $7.84 | $7.89 | $7.77 | $7.83 | $4.88 | 225,025 |
| 2016-09-15 | $7.95 | $7.98 | $7.90 | $7.91 | $4.92 | 90,016 |
| 2016-09-14 | $7.90 | $7.95 | $7.88 | $7.94 | $4.94 | 118,196 |
| 2016-09-13 | $8.06 | $8.09 | $7.81 | $7.92 | $4.93 | 413,322 |
| 2016-09-12 | $8.05 | $8.14 | $8.03 | $8.09 | $5.04 | 198,994 |
| 2016-09-09 | $8.20 | $8.20 | $8.09 | $8.11 | $5.05 | 429,967 |
| 2016-09-08 | $8.15 | $8.29 | $8.12 | $8.26 | $5.14 | 373,992 |
| 2016-09-07 | $8.10 | $8.18 | $8.08 | $8.13 | $5.06 | 279,642 |
| 2016-09-06 | $8.09 | $8.15 | $8.07 | $8.11 | $5.05 | 234,008 |
| 2016-09-02 | $8.03 | $8.11 | $7.95 | $8.01 | $4.99 | 1,141,201 |
| 2016-09-01 | $7.94 | $8.00 | $7.91 | $7.98 | $4.97 | 220,875 |
| 2016-08-31 | $8.00 | $8.05 | $7.92 | $7.95 | $4.95 | 525,101 |
| 2016-08-30 | $8.00 | $8.04 | $7.92 | $7.96 | $4.96 | 515,828 |
| 2016-08-29 | $8.00 | $8.06 | $7.88 | $8.00 | $4.98 | 628,884 |
| 2016-08-26 | $8.14 | $8.21 | $8.03 | $8.04 | $5.01 | 565,821 |
| 2016-08-25 | $8.02 | $8.18 | $8.02 | $8.11 | $5.05 | 382,044 |
| 2016-08-24 | $8.25 | $8.25 | $8.07 | $8.12 | $5.05 | 364,926 |
| 2016-08-23 | $8.36 | $8.37 | $8.25 | $8.28 | $5.16 | 517,189 |
| 2016-08-22 | $8.41 | $8.45 | $8.25 | $8.31 | $5.17 | 298,399 |
| 2016-08-19 | $8.43 | $8.45 | $8.41 | $8.45 | $5.26 | 131,704 |
| 2016-08-18 | $8.46 | $8.49 | $8.43 | $8.49 | $5.29 | 156,147 |
| 2016-08-17 | $8.42 | $8.42 | $8.36 | $8.41 | $5.24 | 153,477 |
| 2016-08-16 | $8.40 | $8.44 | $8.36 | $8.42 | $5.24 | 356,252 |
| 2016-08-15 | $8.35 | $8.39 | $8.31 | $8.38 | $5.22 | 224,464 |
| 2016-08-12 | $8.36 | $8.47 | $8.33 | $8.34 | $5.19 | 226,476 |
| 2016-08-11 | $8.35 | $8.51 | $8.34 | $8.40 | $5.23 | 271,799 |
| 2016-08-10 | $8.33 | $8.34 | $8.28 | $8.32 | $5.18 | 201,845 |
| 2016-08-09 | $8.26 | $8.39 | $8.24 | $8.30 | $5.17 | 355,463 |
| 2016-08-08 | $8.20 | $8.30 | $8.19 | $8.29 | $5.16 | 347,421 |
| 2016-08-05 | $8.16 | $8.23 | $8.15 | $8.16 | $5.08 | 198,521 |
| 2016-08-04 | $8.07 | $8.12 | $8.05 | $8.12 | $5.06 | 165,110 |
| 2016-08-03 | $8.09 | $8.09 | $8.00 | $8.08 | $5.03 | 263,504 |
| 2016-08-02 | $7.99 | $8.13 | $7.96 | $8.07 | $5.02 | 445,288 |
| 2016-08-01 | $8.10 | $8.11 | $8.05 | $8.06 | $5.02 | 213,536 |
| 2016-07-29 | $8.01 | $8.13 | $8.01 | $8.13 | $5.06 | 482,766 |
| 2016-07-28 | $7.95 | $8.01 | $7.94 | $7.99 | $4.97 | 267,947 |
| 2016-07-27 | $7.92 | $7.97 | $7.89 | $7.96 | $4.96 | 317,870 |
| 2016-07-26 | $7.84 | $7.95 | $7.84 | $7.94 | $4.94 | 357,551 |
| 2016-07-25 | $7.87 | $7.91 | $7.81 | $7.85 | $4.89 | 199,341 |
| 2016-07-22 | $7.88 | $7.88 | $7.82 | $7.88 | $4.91 | 181,447 |
| 2016-07-21 | $7.87 | $7.93 | $7.82 | $7.86 | $4.89 | 174,314 |
| 2016-07-20 | $7.80 | $7.89 | $7.78 | $7.89 | $4.91 | 223,946 |
| 2016-07-19 | $7.91 | $7.91 | $7.78 | $7.83 | $4.88 | 345,144 |
| 2016-07-18 | $7.83 | $7.91 | $7.80 | $7.91 | $4.92 | 249,403 |
| 2016-07-15 | $7.93 | $7.94 | $7.80 | $7.83 | $4.88 | 339,185 |
| 2016-07-14 | $7.78 | $7.90 | $7.77 | $7.86 | $4.89 | 441,693 |
| 2016-07-13 | $7.79 | $7.79 | $7.70 | $7.76 | $4.83 | 284,969 |
| 2016-07-12 | $7.80 | $7.80 | $7.73 | $7.75 | $4.83 | 511,369 |
| 2016-07-11 | $7.70 | $7.75 | $7.70 | $7.73 | $4.81 | 177,564 |
| 2016-07-08 | $7.66 | $7.71 | $7.62 | $7.67 | $4.78 | 170,530 |
| 2016-07-07 | $7.59 | $7.68 | $7.57 | $7.58 | $4.72 | 197,191 |
| 2016-07-06 | $7.61 | $7.63 | $7.53 | $7.60 | $4.73 | 223,040 |
| 2016-07-05 | $7.64 | $7.67 | $7.57 | $7.61 | $4.74 | 140,710 |
| 2016-07-01 | $7.70 | $7.79 | $7.68 | $7.69 | $4.79 | 137,179 |
| 2016-06-30 | $7.65 | $7.73 | $7.58 | $7.67 | $4.78 | 463,831 |
| 2016-06-29 | $7.67 | $7.75 | $7.62 | $7.73 | $4.81 | 338,926 |
| 2016-06-28 | $7.43 | $7.56 | $7.38 | $7.53 | $4.69 | 295,626 |
| 2016-06-27 | $7.53 | $7.61 | $7.45 | $7.49 | $4.55 | 249,679 |
| 2016-06-24 | $7.70 | $7.79 | $7.58 | $7.61 | $4.63 | 474,298 |
| 2016-06-23 | $7.87 | $7.96 | $7.83 | $7.95 | $4.83 | 379,253 |
| 2016-06-22 | $7.74 | $7.80 | $7.69 | $7.79 | $4.74 | 296,544 |
| 2016-06-21 | $7.77 | $7.78 | $7.72 | $7.75 | $4.71 | 115,112 |
| 2016-06-20 | $7.71 | $7.81 | $7.68 | $7.77 | $4.72 | 208,299 |
| 2016-06-17 | $7.51 | $7.63 | $7.51 | $7.61 | $4.63 | 150,101 |
| 2016-06-16 | $7.58 | $7.58 | $7.47 | $7.56 | $4.60 | 202,220 |
| 2016-06-15 | $7.59 | $7.65 | $7.58 | $7.60 | $4.62 | 123,919 |
| 2016-06-14 | $7.70 | $7.73 | $7.50 | $7.54 | $4.58 | 196,031 |
| 2016-06-13 | $7.69 | $7.78 | $7.66 | $7.70 | $4.68 | 155,652 |
| 2016-06-10 | $7.68 | $7.74 | $7.61 | $7.72 | $4.69 | 289,730 |
| 2016-06-09 | $7.88 | $7.89 | $7.76 | $7.80 | $4.74 | 291,856 |
| 2016-06-08 | $7.86 | $7.90 | $7.83 | $7.89 | $4.80 | 307,402 |
| 2016-06-07 | $7.84 | $7.88 | $7.75 | $7.81 | $4.75 | 311,194 |
| 2016-06-06 | $7.74 | $7.80 | $7.72 | $7.78 | $4.73 | 124,596 |
| 2016-06-03 | $7.60 | $7.78 | $7.60 | $7.73 | $4.70 | 182,670 |
| 2016-06-02 | $7.50 | $7.62 | $7.48 | $7.55 | $4.59 | 580,968 |
| 2016-06-01 | $7.47 | $7.52 | $7.43 | $7.46 | $4.54 | 266,524 |
| 2016-05-31 | $7.44 | $7.50 | $7.44 | $7.44 | $4.52 | 207,404 |
| 2016-05-27 | $7.50 | $7.57 | $7.44 | $7.45 | $4.53 | 165,735 |
| 2016-05-26 | $7.47 | $7.54 | $7.46 | $7.46 | $4.54 | 269,355 |
| 2016-05-25 | $7.43 | $7.48 | $7.41 | $7.41 | $4.51 | 126,178 |
| 2016-05-24 | $7.41 | $7.46 | $7.39 | $7.44 | $4.52 | 319,749 |
| 2016-05-23 | $7.46 | $7.46 | $7.37 | $7.40 | $4.50 | 166,269 |
| 2016-05-20 | $7.47 | $7.47 | $7.39 | $7.42 | $4.51 | 240,412 |
| 2016-05-19 | $7.45 | $7.45 | $7.39 | $7.41 | $4.51 | 122,256 |
| 2016-05-18 | $7.54 | $7.54 | $7.42 | $7.46 | $4.54 | 151,075 |
| 2016-05-17 | $7.56 | $7.60 | $7.51 | $7.53 | $4.58 | 129,245 |
| 2016-05-16 | $7.52 | $7.59 | $7.47 | $7.54 | $4.58 | 225,967 |
| 2016-05-13 | $7.60 | $7.60 | $7.47 | $7.52 | $4.57 | 274,357 |
| 2016-05-12 | $7.62 | $7.64 | $7.54 | $7.60 | $4.62 | 165,388 |
| 2016-05-11 | $7.64 | $7.64 | $7.54 | $7.59 | $4.62 | 158,590 |
| 2016-05-10 | $7.57 | $7.62 | $7.54 | $7.61 | $4.63 | 175,083 |
| 2016-05-09 | $7.63 | $7.63 | $7.46 | $7.56 | $4.60 | 243,314 |
| 2016-05-06 | $7.52 | $7.61 | $7.32 | $7.60 | $4.62 | 173,067 |
| 2016-05-05 | $7.57 | $7.62 | $7.53 | $7.53 | $4.58 | 196,443 |
| 2016-05-04 | $7.67 | $7.67 | $7.53 | $7.55 | $4.59 | 187,010 |
| 2016-05-03 | $7.80 | $7.87 | $7.64 | $7.71 | $4.69 | 279,983 |
| 2016-05-02 | $7.88 | $7.95 | $7.80 | $7.84 | $4.77 | 224,426 |
| 2016-04-29 | $7.86 | $7.91 | $7.80 | $7.88 | $4.79 | 236,909 |
| 2016-04-28 | $7.79 | $7.87 | $7.72 | $7.79 | $4.74 | 187,292 |
| 2016-04-27 | $7.73 | $7.80 | $7.66 | $7.80 | $4.74 | 170,257 |
| 2016-04-26 | $7.74 | $7.80 | $7.66 | $7.77 | $4.72 | 166,972 |
| 2016-04-25 | $7.77 | $7.78 | $7.64 | $7.68 | $4.67 | 105,347 |
| 2016-04-22 | $7.79 | $7.79 | $7.72 | $7.77 | $4.72 | 152,909 |
| 2016-04-21 | $7.83 | $7.84 | $7.75 | $7.82 | $4.76 | 214,238 |
| 2016-04-20 | $7.81 | $7.84 | $7.69 | $7.83 | $4.76 | 218,463 |
| 2016-04-19 | $7.76 | $7.83 | $7.76 | $7.80 | $4.74 | 213,105 |
| 2016-04-18 | $7.68 | $7.77 | $7.67 | $7.70 | $4.68 | 281,522 |
| 2016-04-15 | $7.65 | $7.71 | $7.64 | $7.67 | $4.66 | 293,888 |
| 2016-04-14 | $7.70 | $7.71 | $7.64 | $7.64 | $4.65 | 198,003 |
| 2016-04-13 | $7.72 | $7.77 | $7.68 | $7.71 | $4.69 | 178,268 |
| 2016-04-12 | $7.60 | $7.70 | $7.60 | $7.69 | $4.68 | 177,129 |
| 2016-04-11 | $7.57 | $7.61 | $7.55 | $7.56 | $4.60 | 104,593 |
| 2016-04-08 | $7.52 | $7.57 | $7.51 | $7.54 | $4.58 | 328,552 |
| 2016-04-07 | $7.52 | $7.53 | $7.41 | $7.45 | $4.53 | 89,851 |
| 2016-04-06 | $7.56 | $7.59 | $7.53 | $7.55 | $4.59 | 78,289 |
| 2016-04-05 | $7.54 | $7.60 | $7.41 | $7.53 | $4.58 | 440,138 |
| 2016-04-04 | $7.61 | $7.69 | $7.51 | $7.63 | $4.64 | 231,471 |
| 2016-04-01 | $7.61 | $7.66 | $7.59 | $7.66 | $4.66 | 190,667 |
| 2016-03-31 | $7.55 | $7.65 | $7.55 | $7.64 | $4.65 | 367,950 |
| 2016-03-30 | $7.54 | $7.62 | $7.50 | $7.51 | $4.57 | 381,091 |
| 2016-03-29 | $7.33 | $7.52 | $7.31 | $7.50 | $4.56 | 156,894 |
| 2016-03-28 | $7.51 | $7.57 | $7.50 | $7.54 | $4.47 | 135,486 |
| 2016-03-24 | $7.57 | $7.58 | $7.44 | $7.52 | $4.45 | 320,194 |
| 2016-03-23 | $7.69 | $7.69 | $7.59 | $7.65 | $4.53 | 223,826 |
| 2016-03-22 | $7.68 | $7.72 | $7.60 | $7.70 | $4.56 | 230,387 |
| 2016-03-21 | $7.58 | $7.70 | $7.58 | $7.64 | $4.53 | 338,648 |
| 2016-03-18 | $7.54 | $7.67 | $7.54 | $7.60 | $4.50 | 206,168 |
| 2016-03-17 | $7.47 | $7.63 | $7.47 | $7.55 | $4.47 | 322,121 |
| 2016-03-16 | $7.28 | $7.43 | $7.28 | $7.43 | $4.40 | 292,880 |
| 2016-03-15 | $7.35 | $7.35 | $7.32 | $7.33 | $4.34 | 213,604 |
| 2016-03-14 | $7.45 | $7.45 | $7.35 | $7.39 | $4.38 | 177,944 |
| 2016-03-11 | $7.26 | $7.49 | $7.26 | $7.44 | $4.41 | 279,358 |
| 2016-03-10 | $7.23 | $7.27 | $7.20 | $7.23 | $4.28 | 133,571 |
| 2016-03-09 | $7.16 | $7.28 | $7.16 | $7.19 | $4.26 | 254,044 |
| 2016-03-08 | $7.20 | $7.21 | $7.11 | $7.18 | $4.25 | 177,988 |
| 2016-03-07 | $7.18 | $7.24 | $7.13 | $7.20 | $4.26 | 385,149 |
| 2016-03-04 | $7.14 | $7.22 | $7.09 | $7.22 | $4.28 | 270,551 |
| 2016-03-03 | $7.00 | $7.15 | $7.00 | $7.15 | $4.23 | 365,324 |
| 2016-03-02 | $6.95 | $7.03 | $6.93 | $7.01 | $4.15 | 977,780 |
| 2016-03-01 | $6.84 | $6.97 | $6.84 | $6.97 | $4.13 | 415,210 |
| 2016-02-29 | $6.78 | $6.82 | $6.75 | $6.82 | $4.04 | 195,690 |
| 2016-02-26 | $6.82 | $6.91 | $6.71 | $6.74 | $3.99 | 570,329 |
| 2016-02-25 | $6.77 | $6.82 | $6.72 | $6.80 | $4.03 | 454,260 |
| 2016-02-24 | $6.72 | $6.76 | $6.67 | $6.73 | $3.99 | 236,390 |
| 2016-02-23 | $6.77 | $6.79 | $6.72 | $6.74 | $3.99 | 205,821 |
| 2016-02-22 | $6.80 | $6.83 | $6.77 | $6.81 | $4.03 | 172,965 |
| 2016-02-19 | $6.72 | $6.73 | $6.69 | $6.73 | $3.99 | 209,916 |
| 2016-02-18 | $6.74 | $6.77 | $6.69 | $6.74 | $3.99 | 319,427 |
| 2016-02-17 | $6.68 | $6.75 | $6.67 | $6.69 | $3.96 | 439,736 |
| 2016-02-16 | $6.75 | $6.75 | $6.62 | $6.62 | $3.92 | 265,625 |
| 2016-02-12 | $6.68 | $6.70 | $6.56 | $6.67 | $3.95 | 349,909 |
| 2016-02-11 | $6.62 | $6.69 | $6.45 | $6.58 | $3.90 | 500,206 |
| 2016-02-10 | $6.66 | $6.72 | $6.63 | $6.68 | $3.96 | 420,536 |
| 2016-02-09 | $6.64 | $6.69 | $6.60 | $6.69 | $3.96 | 725,757 |
| 2016-02-08 | $6.74 | $6.75 | $6.59 | $6.70 | $3.97 | 281,115 |
| 2016-02-05 | $6.83 | $6.84 | $6.75 | $6.81 | $4.03 | 152,137 |
| 2016-02-04 | $6.75 | $6.85 | $6.70 | $6.85 | $4.06 | 252,428 |
| 2016-02-03 | $6.61 | $6.77 | $6.61 | $6.75 | $4.00 | 368,518 |
| 2016-02-02 | $6.56 | $6.68 | $6.56 | $6.63 | $3.93 | 497,567 |
| 2016-02-01 | $6.66 | $6.71 | $6.59 | $6.71 | $3.97 | 442,200 |
| 2016-01-29 | $6.68 | $6.77 | $6.62 | $6.67 | $3.95 | 780,820 |
| 2016-01-28 | $6.52 | $6.63 | $6.52 | $6.62 | $3.92 | 290,311 |
| 2016-01-27 | $6.43 | $6.49 | $6.36 | $6.44 | $3.81 | 284,155 |
| 2016-01-26 | $6.35 | $6.45 | $6.33 | $6.44 | $3.81 | 532,157 |
| 2016-01-25 | $6.28 | $6.39 | $6.28 | $6.30 | $3.73 | 402,255 |
| 2016-01-22 | $6.35 | $6.38 | $6.25 | $6.30 | $3.73 | 421,662 |
| 2016-01-21 | $6.13 | $6.30 | $6.12 | $6.17 | $3.65 | 759,582 |
| 2016-01-20 | $6.31 | $6.34 | $6.00 | $6.07 | $3.60 | 792,964 |
| 2016-01-19 | $6.52 | $6.52 | $6.35 | $6.36 | $3.77 | 339,145 |
| 2016-01-15 | $6.50 | $6.59 | $6.37 | $6.44 | $3.81 | 459,200 |
| 2016-01-14 | $6.53 | $6.69 | $6.52 | $6.58 | $3.90 | 317,712 |
| 2016-01-13 | $6.72 | $6.72 | $6.53 | $6.55 | $3.88 | 385,035 |
| 2016-01-12 | $6.67 | $6.73 | $6.58 | $6.69 | $3.96 | 554,671 |
| 2016-01-11 | $6.70 | $6.74 | $6.59 | $6.69 | $3.96 | 630,759 |
| 2016-01-08 | $6.78 | $6.79 | $6.66 | $6.66 | $3.94 | 501,398 |
| 2016-01-07 | $6.76 | $6.77 | $6.67 | $6.74 | $3.99 | 560,710 |
| 2016-01-06 | $6.77 | $6.85 | $6.74 | $6.85 | $4.06 | 707,669 |
| 2016-01-05 | $6.85 | $6.85 | $6.75 | $6.80 | $4.03 | 791,555 |
| 2016-01-04 | $6.66 | $6.84 | $6.66 | $6.84 | $4.05 | 547,502 |
| 2015-12-31 | $6.81 | $6.81 | $6.75 | $6.80 | $4.03 | 486,013 |
| 2015-12-30 | $6.85 | $6.91 | $6.79 | $6.82 | $4.04 | 490,987 |
| 2015-12-29 | $6.90 | $6.93 | $6.85 | $6.90 | $4.09 | 530,007 |
| 2015-12-28 | $6.95 | $6.95 | $6.87 | $6.90 | $4.09 | 478,022 |
| 2015-12-24 | $6.94 | $7.00 | $6.91 | $6.94 | $4.11 | 255,322 |
| 2015-12-23 | $6.83 | $7.00 | $6.83 | $6.92 | $4.10 | 403,889 |
| 2015-12-22 | $6.77 | $6.83 | $6.77 | $6.81 | $4.03 | 299,601 |
| 2015-12-21 | $6.78 | $6.84 | $6.77 | $6.77 | $4.01 | 576,240 |
| 2015-12-18 | $6.77 | $6.83 | $6.73 | $6.74 | $3.99 | 566,509 |
| 2015-12-17 | $6.75 | $6.80 | $6.72 | $6.75 | $4.00 | 568,153 |
| 2015-12-16 | $6.61 | $6.84 | $6.58 | $6.79 | $4.02 | 695,130 |
| 2015-12-15 | $6.75 | $6.82 | $6.73 | $6.77 | $3.90 | 485,217 |
| 2015-12-14 | $6.71 | $6.74 | $6.64 | $6.69 | $3.85 | 550,409 |
| 2015-12-11 | $6.84 | $6.86 | $6.68 | $6.72 | $3.87 | 546,401 |
| 2015-12-10 | $7.03 | $7.05 | $6.87 | $6.89 | $3.96 | 485,874 |
| 2015-12-09 | $7.13 | $7.17 | $7.01 | $7.04 | $4.05 | 550,723 |
| 2015-12-08 | $7.06 | $7.10 | $7.03 | $7.06 | $4.06 | 278,084 |
| 2015-12-07 | $7.22 | $7.23 | $7.07 | $7.11 | $4.09 | 439,344 |
| 2015-12-04 | $7.23 | $7.28 | $7.20 | $7.23 | $4.16 | 483,102 |
| 2015-12-03 | $7.34 | $7.34 | $7.20 | $7.28 | $4.19 | 249,223 |
| 2015-12-02 | $7.24 | $7.29 | $7.24 | $7.28 | $4.19 | 362,592 |
| 2015-12-01 | $7.26 | $7.34 | $7.26 | $7.28 | $4.19 | 285,716 |
| 2015-11-30 | $7.23 | $7.39 | $7.23 | $7.26 | $4.18 | 427,900 |
| 2015-11-27 | $7.25 | $7.31 | $7.23 | $7.28 | $4.19 | 115,100 |
| 2015-11-25 | $7.34 | $7.37 | $7.28 | $7.31 | $4.20 | 303,478 |
| 2015-11-24 | $7.30 | $7.37 | $7.26 | $7.34 | $4.22 | 635,013 |
| 2015-11-23 | $7.40 | $7.45 | $7.37 | $7.38 | $4.25 | 243,137 |
| 2015-11-20 | $7.40 | $7.51 | $7.38 | $7.42 | $4.27 | 291,545 |
| 2015-11-19 | $7.31 | $7.40 | $7.28 | $7.40 | $4.26 | 247,157 |
| 2015-11-18 | $7.25 | $7.34 | $7.25 | $7.31 | $4.21 | 173,505 |
| 2015-11-17 | $7.26 | $7.31 | $7.23 | $7.28 | $4.19 | 273,239 |
| 2015-11-16 | $7.28 | $7.34 | $7.25 | $7.25 | $4.17 | 248,042 |
| 2015-11-13 | $7.30 | $7.35 | $7.28 | $7.30 | $4.20 | 219,604 |
| 2015-11-12 | $7.40 | $7.43 | $7.26 | $7.30 | $4.20 | 194,217 |
| 2015-11-11 | $7.45 | $7.49 | $7.38 | $7.41 | $4.26 | 197,178 |
| 2015-11-10 | $7.41 | $7.44 | $7.38 | $7.39 | $4.25 | 205,557 |
| 2015-11-09 | $7.42 | $7.45 | $7.38 | $7.41 | $4.26 | 241,266 |
| 2015-11-06 | $7.58 | $7.58 | $7.46 | $7.49 | $4.31 | 201,125 |
| 2015-11-05 | $7.66 | $7.69 | $7.56 | $7.63 | $4.39 | 139,441 |
| 2015-11-04 | $7.73 | $7.74 | $7.66 | $7.67 | $4.41 | 282,209 |
| 2015-11-03 | $7.55 | $7.72 | $7.52 | $7.68 | $4.42 | 254,811 |
| 2015-11-02 | $7.52 | $7.62 | $7.52 | $7.58 | $4.36 | 532,739 |
| 2015-10-30 | $7.55 | $7.56 | $7.47 | $7.54 | $4.34 | 370,864 |
| 2015-10-29 | $7.50 | $7.65 | $7.49 | $7.49 | $4.31 | 195,765 |
| 2015-10-28 | $7.50 | $7.65 | $7.50 | $7.51 | $4.32 | 194,760 |
| 2015-10-27 | $7.61 | $7.63 | $7.50 | $7.50 | $4.32 | 158,697 |
| 2015-10-26 | $7.65 | $7.71 | $7.55 | $7.61 | $4.38 | 366,946 |
| 2015-10-23 | $7.58 | $7.60 | $7.51 | $7.57 | $4.36 | 193,419 |
| 2015-10-22 | $7.52 | $7.62 | $7.51 | $7.55 | $4.34 | 428,576 |
| 2015-10-21 | $7.63 | $7.63 | $7.49 | $7.51 | $4.32 | 188,048 |
| 2015-10-20 | $7.71 | $7.83 | $7.62 | $7.62 | $4.38 | 123,768 |
| 2015-10-19 | $7.70 | $7.73 | $7.64 | $7.70 | $4.43 | 442,468 |
| 2015-10-16 | $7.70 | $7.88 | $7.70 | $7.76 | $4.46 | 565,151 |
| 2015-10-15 | $7.53 | $7.74 | $7.53 | $7.69 | $4.42 | 521,453 |
| 2015-10-14 | $7.46 | $7.53 | $7.44 | $7.50 | $4.32 | 217,006 |
| 2015-10-13 | $7.57 | $7.57 | $7.40 | $7.42 | $4.27 | 216,467 |
| 2015-10-12 | $7.52 | $7.65 | $7.52 | $7.60 | $4.37 | 315,570 |
| 2015-10-09 | $7.51 | $7.60 | $7.50 | $7.55 | $4.34 | 302,962 |
| 2015-10-08 | $7.37 | $7.48 | $7.29 | $7.46 | $4.29 | 324,606 |
| 2015-10-07 | $7.32 | $7.44 | $7.26 | $7.38 | $4.25 | 414,862 |
| 2015-10-06 | $7.15 | $7.26 | $7.15 | $7.24 | $4.17 | 220,617 |
| 2015-10-05 | $7.05 | $7.16 | $7.02 | $7.13 | $4.10 | 267,264 |
| 2015-10-02 | $6.85 | $7.04 | $6.83 | $6.99 | $4.02 | 323,578 |
| 2015-10-01 | $6.97 | $7.00 | $6.88 | $6.91 | $3.98 | 191,725 |
| 2015-09-30 | $6.90 | $7.03 | $6.88 | $6.88 | $3.96 | 422,974 |
| 2015-09-29 | $6.92 | $6.96 | $6.78 | $6.82 | $3.92 | 306,039 |
| 2015-09-28 | $6.98 | $7.00 | $6.88 | $6.94 | $3.99 | 517,365 |
| 2015-09-25 | $7.27 | $7.36 | $7.20 | $7.20 | $4.02 | 158,208 |
| 2015-09-24 | $7.21 | $7.30 | $7.13 | $7.24 | $4.04 | 488,476 |
| 2015-09-23 | $7.34 | $7.37 | $7.22 | $7.25 | $4.04 | 420,808 |
| 2015-09-22 | $7.32 | $7.36 | $7.27 | $7.30 | $4.07 | 194,620 |
| 2015-09-21 | $7.53 | $7.53 | $7.37 | $7.37 | $4.11 | 185,257 |
| 2015-09-18 | $7.40 | $7.56 | $7.40 | $7.51 | $4.19 | 212,680 |
| 2015-09-17 | $7.34 | $7.55 | $7.33 | $7.44 | $4.15 | 322,779 |
| 2015-09-16 | $7.33 | $7.44 | $7.31 | $7.38 | $4.12 | 305,588 |
| 2015-09-15 | $7.28 | $7.34 | $7.26 | $7.29 | $4.07 | 188,896 |
| 2015-09-14 | $7.26 | $7.30 | $7.22 | $7.29 | $4.07 | 183,721 |
| 2015-09-11 | $7.28 | $7.29 | $7.21 | $7.26 | $4.05 | 206,443 |
| 2015-09-10 | $7.20 | $7.30 | $7.20 | $7.29 | $4.07 | 294,767 |
| 2015-09-09 | $7.30 | $7.34 | $7.24 | $7.26 | $4.05 | 318,166 |
| 2015-09-08 | $7.33 | $7.34 | $7.25 | $7.29 | $4.07 | 286,644 |
| 2015-09-04 | $7.27 | $7.33 | $7.26 | $7.26 | $4.05 | 160,559 |
| 2015-09-03 | $7.40 | $7.46 | $7.33 | $7.34 | $4.09 | 498,713 |
| 2015-09-02 | $7.38 | $7.41 | $7.31 | $7.41 | $4.13 | 209,640 |
| 2015-09-01 | $7.26 | $7.37 | $7.22 | $7.35 | $4.10 | 402,852 |
Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD) News Headlines
Recent Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD) News
Similar Companies to Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |