European Equity Fund Inc (EEA) Exchange: NYSE
Data as of Oct. 7, 2025
$10.37 ($0.04) 0.34%
European Equity Fund Inc - Daily Information
Click for more stock information on European Equity Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.12 |
| Previous Close | $10.37 |
| High | $10.37 |
| Low | $10.12 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.37 |
| Adjusted Low | $10.12 |
About European Equity Fund Inc (EEA)
The European Equity Fund, Inc. (the Fund) is a diversified, actively-managed closed-end fund. The Fund seeks long-term capital appreciation primarily through investment in European equities. The Fund invests primarily in equity or equity-linked securities of companies domiciled in countries utilizing the euro currency, with at least 80% in securities of issuers in such countries. The Fund focuses its investments in equity securities of issuers domiciled in European countries that utilize the euro currency, thereby increasing its vulnerability to developments in that region. The Fund invests in foreign securities presents certain risks, such as currency fluctuations, political and economic changes, and market risks. The Fund's investment manager is Deutsche Investment Management Americas Inc. Its investment advisor is Deutsche Asset Management International GmbH.
Invest in European Equity Fund Inc (EEA)
Historical Stock Data for European Equity Fund Inc (EEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $10.12 | $10.37 | $10.12 | $10.37 | $10.37 | 13,530 |
| 2025-08-07 | $10.28 | $10.35 | $10.28 | $10.33 | $10.33 | 22,548 |
| 2025-08-06 | $10.29 | $10.40 | $10.21 | $10.26 | $10.26 | 9,693 |
| 2025-08-05 | $10.17 | $10.20 | $10.08 | $10.11 | $10.11 | 11,813 |
| 2025-08-04 | $10.10 | $10.11 | $10.07 | $10.11 | $10.11 | 9,081 |
| 2025-08-01 | $10.25 | $10.25 | $10.03 | $10.04 | $10.04 | 16,887 |
| 2025-07-31 | $10.16 | $10.18 | $10.09 | $10.09 | $10.09 | 19,872 |
| 2025-07-30 | $10.16 | $10.30 | $10.13 | $10.16 | $10.16 | 31,784 |
| 2025-07-29 | $10.21 | $10.29 | $10.21 | $10.22 | $10.22 | 7,828 |
| 2025-07-28 | $10.38 | $10.38 | $10.22 | $10.24 | $10.24 | 19,189 |
| 2025-07-25 | $10.26 | $10.38 | $10.26 | $10.38 | $10.38 | 9,203 |
| 2025-07-24 | $10.30 | $10.51 | $10.28 | $10.31 | $10.31 | 58,450 |
| 2025-07-23 | $10.27 | $10.49 | $10.27 | $10.44 | $10.44 | 13,422 |
| 2025-07-22 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 15,377 |
| 2025-07-21 | $10.30 | $10.35 | $10.24 | $10.28 | $10.28 | 61,780 |
| 2025-07-18 | $10.23 | $10.26 | $10.16 | $10.21 | $10.21 | 10,970 |
| 2025-07-17 | $10.16 | $10.19 | $10.13 | $10.16 | $10.16 | 19,189 |
| 2025-07-16 | $10.19 | $10.25 | $10.09 | $10.23 | $10.23 | 14,132 |
| 2025-07-15 | $10.35 | $10.35 | $10.19 | $10.19 | $10.19 | 11,035 |
| 2025-07-14 | $10.25 | $10.28 | $10.21 | $10.24 | $10.24 | 52,161 |
| 2025-07-11 | $10.35 | $10.35 | $10.25 | $10.29 | $10.29 | 29,730 |
| 2025-07-10 | $10.40 | $10.40 | $10.33 | $10.37 | $10.37 | 6,902 |
| 2025-07-09 | $10.45 | $10.45 | $10.26 | $10.36 | $10.36 | 23,832 |
| 2025-07-08 | $10.14 | $10.29 | $10.14 | $10.28 | $10.28 | 18,237 |
| 2025-07-07 | $10.14 | $10.26 | $10.14 | $10.18 | $10.18 | 11,403 |
| 2025-07-03 | $10.18 | $10.27 | $10.18 | $10.24 | $10.24 | 5,434 |
| 2025-07-02 | $10.18 | $10.35 | $10.18 | $10.26 | $10.26 | 10,070 |
| 2025-07-01 | $10.25 | $10.33 | $10.18 | $10.21 | $10.21 | 20,384 |
| 2025-06-30 | $10.11 | $10.23 | $10.11 | $10.23 | $10.23 | 2,693 |
| 2025-06-27 | $10.03 | $10.19 | $10.03 | $10.10 | $10.10 | 54,918 |
| 2025-06-26 | $10.00 | $10.19 | $10.00 | $10.09 | $10.09 | 15,026 |
| 2025-06-25 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 2,689 |
| 2025-06-24 | $9.98 | $10.04 | $9.96 | $10.04 | $10.04 | 31,639 |
| 2025-06-23 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 21,002 |
| 2025-06-20 | $9.91 | $9.96 | $9.85 | $9.89 | $9.89 | 24,227 |
| 2025-06-18 | $9.96 | $10.01 | $9.91 | $9.91 | $9.91 | 70,947 |
| 2025-06-17 | $10.06 | $10.06 | $9.91 | $9.91 | $9.91 | 34,134 |
| 2025-06-16 | $9.96 | $10.18 | $9.96 | $9.99 | $9.99 | 52,937 |
| 2025-06-13 | $9.92 | $10.07 | $9.90 | $9.96 | $9.96 | 12,766 |
| 2025-06-12 | $10.01 | $10.10 | $10.01 | $10.08 | $10.08 | 22,124 |
| 2025-06-11 | $10.06 | $10.09 | $10.03 | $10.03 | $10.03 | 11,499 |
| 2025-06-10 | $9.91 | $10.07 | $9.91 | $10.04 | $10.04 | 5,200 |
| 2025-06-09 | $10.14 | $10.14 | $10.00 | $10.01 | $10.01 | 11,671 |
| 2025-06-06 | $10.08 | $10.08 | $10.00 | $10.06 | $10.06 | 9,409 |
| 2025-06-05 | $10.00 | $10.07 | $9.96 | $10.00 | $10.00 | 27,061 |
| 2025-06-04 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 2,808 |
| 2025-06-03 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 10,968 |
| 2025-06-02 | $9.95 | $9.95 | $9.86 | $9.93 | $9.93 | 15,346 |
| 2025-05-30 | $9.91 | $9.95 | $9.87 | $9.88 | $9.88 | 23,826 |
| 2025-05-29 | $9.90 | $9.97 | $9.89 | $9.92 | $9.92 | 32,049 |
| 2025-05-28 | $9.89 | $9.94 | $9.85 | $9.90 | $9.90 | 26,331 |
| 2025-05-27 | $9.90 | $9.97 | $9.85 | $9.91 | $9.91 | 22,986 |
| 2025-05-23 | $9.74 | $9.85 | $9.63 | $9.80 | $9.80 | 47,835 |
| 2025-05-22 | $9.91 | $9.98 | $9.81 | $9.92 | $9.92 | 24,591 |
| 2025-05-21 | $9.80 | $9.97 | $9.80 | $9.89 | $9.89 | 64,737 |
| 2025-05-20 | $9.83 | $9.92 | $9.82 | $9.90 | $9.90 | 6,728 |
| 2025-05-19 | $9.78 | $9.84 | $9.66 | $9.77 | $9.77 | 45,746 |
| 2025-05-16 | $9.70 | $9.73 | $9.68 | $9.72 | $9.72 | 11,299 |
| 2025-05-15 | $9.63 | $9.85 | $9.63 | $9.69 | $9.69 | 65,272 |
| 2025-05-14 | $9.68 | $9.69 | $9.62 | $9.62 | $9.62 | 3,024 |
| 2025-05-13 | $9.60 | $9.66 | $9.60 | $9.61 | $9.61 | 5,180 |
| 2025-05-12 | $9.77 | $9.77 | $9.59 | $9.62 | $9.62 | 39,177 |
| 2025-05-09 | $9.72 | $9.72 | $9.66 | $9.66 | $9.66 | 2,979 |
| 2025-05-08 | $9.65 | $9.68 | $9.64 | $9.67 | $9.67 | 7,643 |
| 2025-05-07 | $9.72 | $9.72 | $9.62 | $9.64 | $9.64 | 5,380 |
| 2025-05-06 | $9.87 | $9.87 | $9.53 | $9.67 | $9.67 | 6,426 |
| 2025-05-05 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 28,301 |
| 2025-05-02 | $9.55 | $9.67 | $9.47 | $9.64 | $9.64 | 8,859 |
| 2025-05-01 | $9.54 | $9.54 | $9.45 | $9.53 | $9.53 | 5,336 |
| 2025-04-30 | $9.27 | $9.52 | $9.27 | $9.44 | $9.44 | 29,105 |
| 2025-04-29 | $9.30 | $9.48 | $9.30 | $9.44 | $9.44 | 49,926 |
| 2025-04-28 | $9.31 | $9.46 | $9.31 | $9.40 | $9.40 | 9,085 |
| 2025-04-25 | $9.44 | $9.44 | $9.30 | $9.36 | $9.36 | 7,098 |
| 2025-04-24 | $9.31 | $9.35 | $9.30 | $9.34 | $9.34 | 5,942 |
| 2025-04-23 | $9.30 | $9.36 | $9.20 | $9.25 | $9.25 | 15,186 |
| 2025-04-22 | $9.09 | $9.23 | $8.96 | $9.19 | $9.19 | 33,014 |
| 2025-04-21 | $9.18 | $9.18 | $8.76 | $9.03 | $9.03 | 76,660 |
| 2025-04-17 | $9.14 | $9.14 | $8.88 | $9.06 | $9.06 | 25,151 |
| 2025-04-16 | $8.90 | $9.10 | $8.90 | $8.97 | $8.97 | 25,306 |
| 2025-04-15 | $8.84 | $8.95 | $8.84 | $8.93 | $8.93 | 5,783 |
| 2025-04-14 | $8.87 | $8.87 | $8.67 | $8.78 | $8.78 | 30,301 |
| 2025-04-11 | $8.70 | $8.74 | $8.61 | $8.71 | $8.71 | 9,050 |
| 2025-04-10 | $8.60 | $8.73 | $8.46 | $8.50 | $8.50 | 19,402 |
| 2025-04-09 | $8.41 | $8.65 | $8.21 | $8.62 | $8.62 | 43,089 |
| 2025-04-08 | $8.55 | $8.55 | $8.11 | $8.12 | $8.12 | 18,025 |
| 2025-04-07 | $8.21 | $8.33 | $8.21 | $8.28 | $8.28 | 13,187 |
| 2025-04-04 | $8.94 | $8.94 | $8.58 | $8.59 | $8.59 | 30,189 |
| 2025-04-03 | $9.15 | $9.15 | $9.02 | $9.03 | $9.03 | 24,650 |
| 2025-04-02 | $9.11 | $9.15 | $9.11 | $9.13 | $9.13 | 3,062 |
| 2025-04-01 | $9.10 | $9.15 | $9.09 | $9.11 | $9.11 | 13,764 |
| 2025-03-31 | $9.17 | $9.17 | $9.06 | $9.10 | $9.10 | 11,856 |
| 2025-03-28 | $9.18 | $9.20 | $9.18 | $9.19 | $9.19 | 1,620 |
| 2025-03-27 | $9.28 | $9.28 | $9.21 | $9.23 | $9.23 | 2,526 |
| 2025-03-26 | $9.19 | $9.25 | $9.14 | $9.18 | $9.18 | 48,701 |
| 2025-03-25 | $9.23 | $9.35 | $9.19 | $9.28 | $9.28 | 8,275 |
| 2025-03-24 | $9.33 | $9.34 | $9.16 | $9.20 | $9.20 | 62,914 |
| 2025-03-21 | $9.16 | $9.19 | $9.16 | $9.19 | $9.19 | 524 |
| 2025-03-20 | $9.25 | $9.30 | $9.18 | $9.25 | $9.25 | 7,664 |
| 2025-03-19 | $9.40 | $9.42 | $9.25 | $9.31 | $9.31 | 15,542 |
| 2025-03-18 | $9.29 | $9.29 | $9.21 | $9.28 | $9.28 | 21,385 |
| 2025-03-17 | $9.29 | $9.29 | $9.08 | $9.20 | $9.20 | 29,929 |
| 2025-03-14 | $9.05 | $9.16 | $9.05 | $9.10 | $9.10 | 41,582 |
| 2025-03-13 | $9.08 | $9.13 | $8.97 | $9.03 | $9.03 | 21,158 |
| 2025-03-12 | $9.13 | $9.20 | $9.03 | $9.11 | $9.11 | 57,686 |
| 2025-03-11 | $9.13 | $9.19 | $9.10 | $9.10 | $9.10 | 21,668 |
| 2025-03-10 | $9.27 | $9.42 | $9.08 | $9.13 | $9.13 | 68,696 |
| 2025-03-07 | $9.38 | $9.48 | $9.37 | $9.45 | $9.45 | 45,014 |
| 2025-03-06 | $9.32 | $9.36 | $9.20 | $9.29 | $9.29 | 85,845 |
| 2025-03-05 | $9.22 | $9.29 | $9.12 | $9.27 | $9.27 | 38,921 |
| 2025-03-04 | $9.12 | $9.15 | $8.98 | $9.15 | $9.15 | 20,393 |
| 2025-03-03 | $8.96 | $9.20 | $8.96 | $9.04 | $9.04 | 24,481 |
| 2025-02-28 | $8.92 | $9.04 | $8.92 | $8.96 | $8.96 | 15,159 |
| 2025-02-27 | $9.10 | $9.10 | $8.95 | $8.96 | $8.96 | 56,612 |
| 2025-02-26 | $9.08 | $9.12 | $9.06 | $9.08 | $9.08 | 9,146 |
| 2025-02-25 | $9.04 | $9.11 | $9.04 | $9.07 | $9.07 | 2,710 |
| 2025-02-24 | $9.03 | $9.09 | $8.96 | $9.01 | $9.01 | 18,100 |
| 2025-02-21 | $8.98 | $9.01 | $8.97 | $8.99 | $8.99 | 2,056 |
| 2025-02-20 | $8.98 | $9.04 | $8.98 | $9.04 | $9.04 | 8,080 |
| 2025-02-19 | $9.12 | $9.12 | $8.97 | $8.99 | $8.99 | 37,695 |
| 2025-02-18 | $9.03 | $9.15 | $9.03 | $9.11 | $9.11 | 10,415 |
| 2025-02-14 | $9.05 | $9.05 | $9.00 | $9.02 | $9.02 | 2,588 |
| 2025-02-13 | $8.85 | $9.03 | $8.83 | $8.99 | $8.99 | 38,524 |
| 2025-02-12 | $8.79 | $8.94 | $8.79 | $8.86 | $8.86 | 10,279 |
| 2025-02-11 | $8.81 | $8.82 | $8.80 | $8.82 | $8.82 | 4,182 |
| 2025-02-10 | $8.59 | $8.76 | $8.59 | $8.76 | $8.76 | 5,247 |
| 2025-02-07 | $8.70 | $8.80 | $8.66 | $8.67 | $8.67 | 34,212 |
| 2025-02-06 | $8.68 | $8.84 | $8.68 | $8.74 | $8.74 | 8,152 |
| 2025-02-05 | $8.67 | $8.74 | $8.67 | $8.72 | $8.72 | 5,074 |
| 2025-02-04 | $8.58 | $8.70 | $8.58 | $8.67 | $8.67 | 8,575 |
| 2025-02-03 | $8.74 | $8.74 | $8.61 | $8.63 | $8.63 | 10,735 |
| 2025-01-31 | $8.70 | $8.76 | $8.70 | $8.70 | $8.70 | 8,775 |
| 2025-01-30 | $8.66 | $8.77 | $8.66 | $8.72 | $8.72 | 26,974 |
| 2025-01-29 | $8.68 | $8.69 | $8.64 | $8.67 | $8.67 | 4,362 |
| 2025-01-28 | $8.75 | $8.75 | $8.62 | $8.64 | $8.64 | 25,052 |
| 2025-01-27 | $8.65 | $8.70 | $8.61 | $8.70 | $8.70 | 3,587 |
| 2025-01-24 | $8.51 | $8.68 | $8.51 | $8.60 | $8.60 | 34,395 |
| 2025-01-23 | $8.46 | $8.57 | $8.46 | $8.57 | $8.57 | 23,671 |
| 2025-01-22 | $8.54 | $8.57 | $8.52 | $8.52 | $8.52 | 3,889 |
| 2025-01-21 | $8.35 | $8.55 | $8.35 | $8.53 | $8.53 | 15,503 |
| 2025-01-17 | $8.37 | $8.42 | $8.34 | $8.39 | $8.39 | 32,079 |
| 2025-01-16 | $8.34 | $8.34 | $8.29 | $8.30 | $8.30 | 2,068 |
| 2025-01-15 | $8.20 | $8.27 | $8.17 | $8.26 | $8.26 | 84,665 |
| 2025-01-14 | $8.11 | $8.15 | $8.05 | $8.13 | $8.13 | 125,592 |
| 2025-01-13 | $8.24 | $8.27 | $8.08 | $8.09 | $8.09 | 52,702 |
| 2025-01-10 | $8.24 | $8.24 | $8.16 | $8.20 | $8.20 | 12,317 |
| 2025-01-08 | $8.24 | $8.31 | $8.22 | $8.25 | $8.25 | 9,128 |
| 2025-01-07 | $8.30 | $8.32 | $8.29 | $8.29 | $8.29 | 9,909 |
| 2025-01-06 | $8.20 | $8.28 | $8.20 | $8.25 | $8.25 | 62,262 |
| 2025-01-03 | $8.15 | $8.19 | $8.14 | $8.17 | $8.17 | 6,940 |
| 2025-01-02 | $8.11 | $8.20 | $8.07 | $8.14 | $8.14 | 26,289 |
| 2024-12-31 | $8.08 | $8.19 | $8.08 | $8.14 | $8.14 | 46,189 |
| 2024-12-30 | $8.15 | $8.21 | $8.11 | $8.14 | $8.14 | 41,142 |
| 2024-12-27 | $8.26 | $8.39 | $8.25 | $8.29 | $8.15 | 17,235 |
| 2024-12-26 | $8.37 | $8.37 | $8.32 | $8.35 | $8.20 | 72,452 |
| 2024-12-24 | $8.39 | $8.46 | $8.37 | $8.37 | $8.23 | 21,305 |
| 2024-12-23 | $8.41 | $8.44 | $8.38 | $8.41 | $8.27 | 23,739 |
| 2024-12-20 | $8.43 | $8.49 | $8.37 | $8.49 | $8.35 | 2,698 |
| 2024-12-19 | $8.63 | $8.63 | $8.47 | $8.53 | $8.38 | 5,684 |
| 2024-12-18 | $8.44 | $8.62 | $8.44 | $8.52 | $8.38 | 15,027 |
| 2024-12-17 | $8.69 | $8.69 | $8.61 | $8.61 | $8.46 | 6,105 |
| 2024-12-16 | $8.62 | $8.65 | $8.60 | $8.62 | $8.47 | 17,032 |
| 2024-12-13 | $8.57 | $8.68 | $8.57 | $8.65 | $8.50 | 5,743 |
| 2024-12-12 | $8.60 | $8.67 | $8.60 | $8.65 | $8.50 | 18,894 |
| 2024-12-11 | $8.60 | $8.72 | $8.60 | $8.68 | $8.53 | 23,650 |
| 2024-12-10 | $8.64 | $8.79 | $8.60 | $8.66 | $8.51 | 92,925 |
| 2024-12-09 | $8.81 | $8.86 | $8.79 | $8.82 | $8.67 | 10,358 |
| 2024-12-06 | $8.78 | $8.82 | $8.73 | $8.78 | $8.63 | 7,908 |
| 2024-12-05 | $8.65 | $8.79 | $8.65 | $8.79 | $8.64 | 8,069 |
| 2024-12-04 | $8.61 | $8.70 | $8.61 | $8.64 | $8.49 | 30,719 |
| 2024-12-03 | $8.67 | $8.67 | $8.58 | $8.59 | $8.44 | 5,550 |
| 2024-12-02 | $8.60 | $8.60 | $8.41 | $8.59 | $8.44 | 6,608 |
| 2024-11-29 | $8.46 | $8.63 | $8.46 | $8.60 | $8.60 | 5,324 |
| 2024-11-27 | $8.50 | $8.50 | $8.46 | $8.46 | $8.46 | 3,922 |
| 2024-11-26 | $8.36 | $8.44 | $8.35 | $8.44 | $8.44 | 14,829 |
| 2024-11-25 | $8.35 | $8.52 | $8.34 | $8.48 | $8.48 | 10,793 |
| 2024-11-22 | $8.37 | $8.41 | $8.37 | $8.39 | $8.39 | 8,198 |
| 2024-11-21 | $8.36 | $8.40 | $8.27 | $8.36 | $8.36 | 6,151 |
| 2024-11-20 | $8.44 | $8.46 | $8.41 | $8.42 | $8.42 | 2,125 |
| 2024-11-19 | $8.38 | $8.49 | $8.38 | $8.49 | $8.49 | 2,222 |
| 2024-11-18 | $8.47 | $8.52 | $8.44 | $8.45 | $8.45 | 1,429 |
| 2024-11-15 | $8.50 | $8.52 | $8.46 | $8.48 | $8.48 | 60,058 |
| 2024-11-14 | $8.51 | $8.57 | $8.46 | $8.47 | $8.47 | 14,872 |
| 2024-11-13 | $8.54 | $8.55 | $8.50 | $8.50 | $8.50 | 4,840 |
| 2024-11-12 | $8.75 | $8.75 | $8.58 | $8.58 | $8.58 | 1,256 |
| 2024-11-11 | $8.69 | $8.78 | $8.65 | $8.71 | $8.71 | 6,150 |
| 2024-11-08 | $8.89 | $8.89 | $8.61 | $8.63 | $8.63 | 7,891 |
| 2024-11-07 | $8.61 | $8.77 | $8.61 | $8.75 | $8.75 | 11,120 |
| 2024-11-06 | $9.12 | $9.12 | $8.66 | $8.69 | $8.69 | 4,271 |
| 2024-11-05 | $8.90 | $8.90 | $8.75 | $8.90 | $8.90 | 2,312 |
| 2024-11-04 | $8.84 | $8.89 | $8.71 | $8.87 | $8.87 | 4,796 |
| 2024-11-01 | $8.91 | $8.91 | $8.83 | $8.84 | $8.84 | 1,493 |
| 2024-10-31 | $8.87 | $8.87 | $8.73 | $8.83 | $8.83 | 875 |
| 2024-10-30 | $8.92 | $8.92 | $8.82 | $8.84 | $8.84 | 5,636 |
| 2024-10-29 | $8.87 | $8.87 | $8.74 | $8.82 | $8.82 | 1,881 |
| 2024-10-28 | $8.79 | $9.00 | $8.79 | $9.00 | $9.00 | 4,958 |
| 2024-10-25 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 17,538 |
| 2024-10-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 302 |
| 2024-10-23 | $8.85 | $8.85 | $8.80 | $8.80 | $8.80 | 2,557 |
| 2024-10-22 | $8.95 | $8.95 | $8.90 | $8.91 | $8.91 | 4,015 |
| 2024-10-21 | $8.91 | $8.96 | $8.91 | $8.91 | $8.91 | 14,347 |
| 2024-10-18 | $8.91 | $9.00 | $8.91 | $8.96 | $8.96 | 6,462 |
| 2024-10-17 | $8.96 | $8.98 | $8.94 | $8.94 | $8.94 | 93,177 |
| 2024-10-16 | $8.87 | $9.07 | $8.87 | $9.04 | $9.04 | 2,251 |
| 2024-10-15 | $9.07 | $9.07 | $8.98 | $9.03 | $9.03 | 35,081 |
| 2024-10-14 | $9.10 | $9.15 | $9.09 | $9.09 | $9.09 | 10,128 |
| 2024-10-11 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 356 |
| 2024-10-10 | $9.05 | $9.07 | $9.05 | $9.06 | $9.06 | 460 |
| 2024-10-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 116 |
| 2024-10-08 | $9.16 | $9.16 | $9.10 | $9.11 | $9.11 | 2,296 |
| 2024-10-07 | $8.94 | $9.10 | $8.94 | $9.04 | $9.04 | 13,831 |
| 2024-10-04 | $9.18 | $9.18 | $9.04 | $9.09 | $9.09 | 1,219 |
| 2024-10-03 | $9.19 | $9.20 | $9.18 | $9.18 | $9.18 | 3,156 |
| 2024-10-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 40 |
| 2024-10-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 195 |
| 2024-09-30 | $9.33 | $9.40 | $9.33 | $9.38 | $9.38 | 733 |
| 2024-09-27 | $9.46 | $9.46 | $9.45 | $9.45 | $9.45 | 1,297 |
| 2024-09-26 | $9.37 | $9.47 | $9.35 | $9.47 | $9.47 | 8,570 |
| 2024-09-25 | $9.31 | $9.32 | $9.31 | $9.31 | $9.31 | 579 |
| 2024-09-24 | $9.22 | $9.35 | $9.21 | $9.34 | $9.34 | 2,414 |
| 2024-09-23 | $9.19 | $9.33 | $9.19 | $9.30 | $9.30 | 2,822 |
| 2024-09-20 | $9.27 | $9.29 | $9.25 | $9.25 | $9.25 | 5,835 |
| 2024-09-19 | $9.42 | $9.42 | $9.39 | $9.41 | $9.41 | 8,674 |
| 2024-09-18 | $9.29 | $9.39 | $9.29 | $9.37 | $9.37 | 3,205 |
| 2024-09-17 | $9.28 | $9.39 | $9.26 | $9.30 | $9.30 | 3,962 |
| 2024-09-16 | $8.96 | $9.36 | $8.96 | $9.25 | $9.25 | 2,708 |
| 2024-09-13 | $9.15 | $9.24 | $9.05 | $9.23 | $9.23 | 7,129 |
| 2024-09-12 | $8.97 | $9.17 | $8.97 | $9.10 | $9.10 | 4,205 |
| 2024-09-11 | $9.02 | $9.19 | $9.02 | $9.14 | $9.14 | 9,239 |
| 2024-09-10 | $9.19 | $9.20 | $9.12 | $9.15 | $9.15 | 9,648 |
| 2024-09-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 8 |
| 2024-09-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,089 |
| 2024-09-05 | $9.31 | $9.31 | $9.25 | $9.25 | $9.25 | 913 |
| 2024-09-04 | $9.24 | $9.27 | $9.24 | $9.27 | $9.27 | 6,505 |
| 2024-09-03 | $9.23 | $9.26 | $9.18 | $9.21 | $9.21 | 6,627 |
| 2024-08-30 | $9.39 | $9.43 | $9.37 | $9.37 | $9.37 | 4,701 |
| 2024-08-29 | $9.19 | $9.40 | $9.18 | $9.35 | $9.35 | 3,655 |
| 2024-08-28 | $9.44 | $9.44 | $9.26 | $9.32 | $9.32 | 14,452 |
| 2024-08-27 | $9.15 | $9.35 | $9.15 | $9.33 | $9.33 | 7,036 |
| 2024-08-26 | $9.32 | $9.32 | $9.22 | $9.24 | $9.24 | 5,253 |
| 2024-08-23 | $9.15 | $9.23 | $9.15 | $9.21 | $9.21 | 4,009 |
| 2024-08-22 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 5,402 |
| 2024-08-21 | $9.13 | $9.19 | $9.02 | $9.04 | $9.04 | 31,044 |
| 2024-08-20 | $9.06 | $9.12 | $9.03 | $9.12 | $9.12 | 4,575 |
| 2024-08-19 | $9.12 | $9.13 | $9.11 | $9.11 | $9.11 | 803 |
| 2024-08-16 | $9.04 | $9.10 | $8.90 | $9.03 | $9.03 | 5,235 |
| 2024-08-15 | $8.92 | $9.02 | $8.92 | $8.96 | $8.96 | 9,203 |
| 2024-08-14 | $8.85 | $8.90 | $8.80 | $8.90 | $8.90 | 22,455 |
| 2024-08-13 | $8.74 | $8.85 | $8.74 | $8.85 | $8.85 | 1,309 |
| 2024-08-12 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 628 |
| 2024-08-09 | $8.70 | $8.77 | $8.70 | $8.76 | $8.76 | 3,335 |
| 2024-08-08 | $8.83 | $8.83 | $8.75 | $8.83 | $8.83 | 3,556 |
| 2024-08-07 | $8.65 | $8.72 | $8.64 | $8.65 | $8.65 | 46,656 |
| 2024-08-06 | $8.65 | $8.65 | $8.51 | $8.60 | $8.60 | 12,673 |
| 2024-08-05 | $8.58 | $8.59 | $8.55 | $8.58 | $8.58 | 5,825 |
| 2024-08-02 | $8.89 | $8.89 | $8.81 | $8.81 | $8.81 | 3,666 |
| 2024-08-01 | $9.09 | $9.09 | $8.92 | $8.92 | $8.92 | 4,496 |
| 2024-07-31 | $9.03 | $9.14 | $9.03 | $9.11 | $9.11 | 6,108 |
| 2024-07-30 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 1,045 |
| 2024-07-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 737 |
| 2024-07-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 27,706 |
| 2024-07-25 | $9.07 | $9.07 | $9.04 | $9.05 | $9.05 | 1,807 |
| 2024-07-24 | $9.07 | $9.19 | $9.07 | $9.09 | $9.09 | 5,403 |
| 2024-07-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1,113 |
| 2024-07-22 | $9.18 | $9.18 | $9.16 | $9.17 | $9.17 | 4,268 |
| 2024-07-19 | $9.11 | $9.12 | $9.11 | $9.11 | $9.11 | 436 |
| 2024-07-18 | $9.02 | $9.18 | $9.02 | $9.11 | $9.11 | 2,217 |
| 2024-07-17 | $9.21 | $9.22 | $9.14 | $9.14 | $9.14 | 7,156 |
| 2024-07-16 | $9.24 | $9.31 | $9.24 | $9.26 | $9.26 | 1,541 |
| 2024-07-15 | $9.16 | $9.38 | $9.16 | $9.38 | $9.38 | 5,240 |
| 2024-07-12 | $9.29 | $9.32 | $9.23 | $9.23 | $9.23 | 4,910 |
| 2024-07-11 | $9.21 | $9.21 | $9.19 | $9.19 | $9.19 | 512 |
| 2024-07-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 79 |
| 2024-07-09 | $9.08 | $9.15 | $9.07 | $9.14 | $9.14 | 8,400 |
| 2024-07-08 | $9.08 | $9.11 | $8.99 | $9.05 | $9.05 | 13,625 |
| 2024-07-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 240 |
| 2024-07-03 | $8.99 | $9.08 | $8.99 | $9.08 | $9.08 | 850 |
| 2024-07-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 157 |
| 2024-07-01 | $9.06 | $9.08 | $9.02 | $9.02 | $9.02 | 6,129 |
| 2024-06-28 | $8.92 | $9.00 | $8.92 | $8.98 | $8.98 | 551 |
| 2024-06-27 | $8.97 | $9.04 | $8.97 | $8.99 | $8.99 | 3,829 |
| 2024-06-26 | $8.98 | $9.03 | $8.98 | $9.03 | $9.03 | 4,418 |
| 2024-06-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 31 |
| 2024-06-24 | $8.93 | $9.10 | $8.93 | $9.10 | $9.10 | 3,364 |
| 2024-06-21 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 2,243 |
| 2024-06-20 | $9.10 | $9.10 | $9.05 | $9.07 | $9.07 | 4,256 |
| 2024-06-18 | $8.97 | $9.05 | $8.97 | $9.00 | $9.00 | 15,386 |
| 2024-06-17 | $8.90 | $9.01 | $8.90 | $9.01 | $9.01 | 4,328 |
| 2024-06-14 | $9.04 | $9.04 | $8.91 | $8.92 | $8.92 | 20,748 |
| 2024-06-13 | $9.10 | $9.20 | $9.10 | $9.12 | $9.12 | 11,797 |
| 2024-06-12 | $9.09 | $9.27 | $9.09 | $9.16 | $9.16 | 24,065 |
| 2024-06-11 | $9.14 | $9.14 | $9.07 | $9.13 | $9.13 | 13,010 |
| 2024-06-10 | $9.15 | $9.22 | $9.11 | $9.20 | $9.20 | 6,757 |
| 2024-06-07 | $9.08 | $9.22 | $9.08 | $9.21 | $9.21 | 1,394 |
| 2024-06-06 | $9.11 | $9.25 | $9.11 | $9.23 | $9.23 | 12,728 |
| 2024-06-05 | $9.05 | $9.20 | $9.05 | $9.20 | $9.20 | 4,831 |
| 2024-06-04 | $9.20 | $9.20 | $9.08 | $9.13 | $9.13 | 1,471 |
| 2024-06-03 | $9.07 | $9.18 | $9.03 | $9.10 | $9.10 | 15,152 |
| 2024-05-31 | $8.95 | $9.05 | $8.95 | $9.02 | $9.02 | 19,735 |
| 2024-05-30 | $8.85 | $9.04 | $8.85 | $8.92 | $8.92 | 12,612 |
| 2024-05-29 | $9.00 | $9.00 | $8.84 | $8.87 | $8.87 | 48,930 |
| 2024-05-28 | $9.05 | $9.09 | $9.00 | $9.06 | $9.06 | 17,896 |
| 2024-05-24 | $9.20 | $9.20 | $9.14 | $9.19 | $9.19 | 33,184 |
| 2024-05-23 | $9.25 | $9.25 | $9.11 | $9.11 | $9.11 | 10,455 |
| 2024-05-22 | $9.26 | $9.26 | $9.21 | $9.21 | $9.17 | 2,831 |
| 2024-05-21 | $9.33 | $9.33 | $9.29 | $9.29 | $9.25 | 1,811 |
| 2024-05-20 | $9.36 | $9.36 | $9.31 | $9.31 | $9.27 | 904 |
| 2024-05-17 | $9.39 | $9.39 | $9.35 | $9.35 | $9.31 | 22,733 |
| 2024-05-16 | $9.26 | $9.40 | $9.19 | $9.40 | $9.36 | 54,804 |
| 2024-05-15 | $9.16 | $9.28 | $9.16 | $9.26 | $9.26 | 10,748 |
| 2024-05-14 | $9.08 | $9.23 | $9.08 | $9.23 | $9.23 | 2,820 |
| 2024-05-13 | $9.16 | $9.16 | $9.09 | $9.09 | $9.09 | 12,835 |
| 2024-05-10 | $9.15 | $9.15 | $9.12 | $9.15 | $9.15 | 1,883 |
| 2024-05-09 | $9.12 | $9.15 | $9.12 | $9.15 | $9.15 | 1,093 |
| 2024-05-08 | $9.10 | $9.13 | $9.07 | $9.10 | $9.10 | 16,411 |
| 2024-05-07 | $8.88 | $9.03 | $8.88 | $9.03 | $9.03 | 4,501 |
| 2024-05-06 | $8.90 | $8.94 | $8.90 | $8.92 | $8.92 | 1,519 |
| 2024-05-03 | $8.79 | $8.83 | $8.78 | $8.83 | $8.83 | 5,533 |
| 2024-05-02 | $8.73 | $8.75 | $8.70 | $8.75 | $8.75 | 1,689 |
| 2024-05-01 | $8.67 | $8.71 | $8.67 | $8.71 | $8.71 | 836 |
| 2024-04-30 | $8.65 | $8.69 | $8.62 | $8.64 | $8.64 | 13,395 |
| 2024-04-29 | $8.64 | $8.68 | $8.64 | $8.68 | $8.68 | 9,637 |
| 2024-04-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 192 |
| 2024-04-25 | $8.55 | $8.62 | $8.55 | $8.57 | $8.57 | 9,332 |
| 2024-04-24 | $8.67 | $8.68 | $8.67 | $8.67 | $8.67 | 3,098 |
| 2024-04-23 | $8.59 | $8.65 | $8.59 | $8.65 | $8.65 | 22,483 |
| 2024-04-22 | $8.58 | $8.60 | $8.57 | $8.58 | $8.58 | 8,197 |
| 2024-04-19 | $8.48 | $8.56 | $8.48 | $8.53 | $8.53 | 11,713 |
| 2024-04-18 | $8.50 | $8.50 | $8.46 | $8.46 | $8.46 | 2,743 |
| 2024-04-17 | $8.53 | $8.53 | $8.44 | $8.51 | $8.51 | 3,963 |
| 2024-04-16 | $8.45 | $8.54 | $8.45 | $8.53 | $8.53 | 6,844 |
| 2024-04-15 | $8.64 | $8.73 | $8.54 | $8.56 | $8.56 | 13,458 |
| 2024-04-12 | $8.67 | $8.67 | $8.62 | $8.62 | $8.62 | 6,864 |
| 2024-04-11 | $8.80 | $8.81 | $8.77 | $8.81 | $8.81 | 6,190 |
| 2024-04-10 | $8.80 | $8.85 | $8.80 | $8.80 | $8.80 | 7,289 |
| 2024-04-09 | $8.93 | $8.93 | $8.89 | $8.89 | $8.89 | 4,189 |
| 2024-04-08 | $8.83 | $8.91 | $8.82 | $8.91 | $8.91 | 20,940 |
| 2024-04-05 | $8.90 | $8.92 | $8.87 | $8.92 | $8.92 | 13,359 |
| 2024-04-04 | $8.92 | $8.92 | $8.84 | $8.84 | $8.84 | 2,654 |
| 2024-04-03 | $8.92 | $8.92 | $8.82 | $8.84 | $8.84 | 2,400 |
| 2024-04-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 396 |
| 2024-04-01 | $8.95 | $8.98 | $8.93 | $8.93 | $8.93 | 5,486 |
| 2024-03-28 | $8.93 | $8.95 | $8.91 | $8.91 | $8.91 | 2,637 |
| 2024-03-27 | $8.90 | $8.98 | $8.90 | $8.96 | $8.96 | 13,346 |
| 2024-03-26 | $8.86 | $8.96 | $8.86 | $8.93 | $8.93 | 2,189 |
| 2024-03-25 | $8.89 | $8.94 | $8.89 | $8.90 | $8.90 | 3,471 |
| 2024-03-22 | $8.94 | $8.94 | $8.91 | $8.91 | $8.91 | 4,108 |
| 2024-03-21 | $8.74 | $8.89 | $8.74 | $8.89 | $8.89 | 21,325 |
| 2024-03-20 | $8.95 | $8.95 | $8.85 | $8.88 | $8.88 | 9,815 |
| 2024-03-19 | $8.87 | $8.91 | $8.84 | $8.87 | $8.87 | 31,125 |
| 2024-03-18 | $9.02 | $9.02 | $8.87 | $8.87 | $8.87 | 7,351 |
| 2024-03-15 | $9.01 | $9.01 | $8.94 | $8.94 | $8.94 | 4,455 |
| 2024-03-14 | $9.06 | $9.06 | $9.01 | $9.01 | $9.01 | 3,171 |
| 2024-03-13 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 2,461 |
| 2024-03-12 | $8.95 | $8.99 | $8.95 | $8.98 | $8.98 | 2,686 |
| 2024-03-11 | $9.01 | $9.02 | $8.96 | $9.00 | $9.00 | 2,746 |
| 2024-03-08 | $8.99 | $9.00 | $8.95 | $9.00 | $9.00 | 11,050 |
| 2024-03-07 | $8.91 | $8.95 | $8.91 | $8.95 | $8.95 | 7,441 |
| 2024-03-06 | $8.87 | $8.91 | $8.86 | $8.89 | $8.89 | 11,628 |
| 2024-03-05 | $8.79 | $8.84 | $8.79 | $8.82 | $8.82 | 10,793 |
| 2024-03-04 | $8.79 | $8.79 | $8.74 | $8.78 | $8.78 | 2,269 |
| 2024-03-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 1,761 |
| 2024-02-29 | $8.72 | $8.72 | $8.65 | $8.65 | $8.65 | 6,558 |
| 2024-02-28 | $8.60 | $8.64 | $8.60 | $8.64 | $8.64 | 766 |
| 2024-02-27 | $8.65 | $8.68 | $8.65 | $8.67 | $8.67 | 5,813 |
| 2024-02-26 | $8.64 | $8.66 | $8.64 | $8.66 | $8.66 | 7,048 |
| 2024-02-23 | $8.67 | $8.68 | $8.67 | $8.67 | $8.67 | 9,094 |
| 2024-02-22 | $8.63 | $8.66 | $8.63 | $8.65 | $8.65 | 16,442 |
| 2024-02-21 | $8.51 | $8.61 | $8.51 | $8.61 | $8.61 | 8,596 |
| 2024-02-20 | $8.67 | $8.67 | $8.58 | $8.60 | $8.60 | 17,441 |
| 2024-02-16 | $8.46 | $8.58 | $8.46 | $8.56 | $8.56 | 10,816 |
| 2024-02-15 | $8.49 | $8.62 | $8.40 | $8.46 | $8.46 | 29,495 |
| 2024-02-14 | $8.49 | $8.55 | $8.49 | $8.55 | $8.55 | 7,116 |
| 2024-02-13 | $8.38 | $8.43 | $8.35 | $8.42 | $8.42 | 3,121 |
| 2024-02-12 | $8.51 | $8.53 | $8.48 | $8.50 | $8.50 | 13,791 |
| 2024-02-09 | $8.42 | $8.49 | $8.36 | $8.47 | $8.47 | 53,951 |
| 2024-02-08 | $8.44 | $8.45 | $8.43 | $8.44 | $8.44 | 7,376 |
| 2024-02-07 | $8.52 | $8.54 | $8.43 | $8.45 | $8.45 | 19,528 |
| 2024-02-06 | $8.42 | $9.26 | $8.42 | $8.51 | $8.51 | 4,025 |
| 2024-02-05 | $8.44 | $8.48 | $8.44 | $8.48 | $8.48 | 3,266 |
| 2024-02-02 | $8.47 | $8.47 | $8.38 | $8.45 | $8.45 | 4,256 |
| 2024-02-01 | $8.60 | $8.64 | $8.50 | $8.54 | $8.54 | 29,185 |
| 2024-01-31 | $8.43 | $8.59 | $8.43 | $8.48 | $8.48 | 6,306 |
| 2024-01-30 | $8.46 | $8.50 | $8.46 | $8.50 | $8.50 | 733 |
| 2024-01-29 | $8.86 | $8.86 | $8.51 | $8.58 | $8.58 | 10,937 |
| 2024-01-26 | $8.45 | $8.62 | $8.45 | $8.50 | $8.50 | 6,645 |
| 2024-01-25 | $8.42 | $8.44 | $8.42 | $8.42 | $8.42 | 8,759 |
| 2024-01-24 | $8.35 | $8.45 | $8.35 | $8.40 | $8.40 | 10,448 |
| 2024-01-23 | $8.25 | $8.34 | $8.25 | $8.34 | $8.34 | 2,501 |
| 2024-01-22 | $8.36 | $8.39 | $8.35 | $8.35 | $8.35 | 5,084 |
| 2024-01-19 | $8.29 | $8.34 | $8.29 | $8.31 | $8.31 | 1,820 |
| 2024-01-18 | $8.29 | $8.37 | $8.29 | $8.35 | $8.35 | 2,650 |
| 2024-01-17 | $8.27 | $8.50 | $8.27 | $8.36 | $8.36 | 12,334 |
| 2024-01-16 | $8.89 | $8.89 | $8.24 | $8.39 | $8.39 | 12,940 |
| 2024-01-12 | $8.94 | $8.94 | $8.35 | $8.49 | $8.49 | 28,336 |
| 2024-01-11 | $8.56 | $8.61 | $8.56 | $8.61 | $8.61 | 4,676 |
| 2024-01-10 | $8.97 | $8.97 | $8.67 | $8.70 | $8.70 | 2,796 |
| 2024-01-09 | $8.60 | $8.62 | $8.60 | $8.62 | $8.62 | 650 |
| 2024-01-08 | $8.62 | $8.67 | $8.62 | $8.67 | $8.67 | 4,309 |
| 2024-01-05 | $8.56 | $8.63 | $8.56 | $8.59 | $8.59 | 3,846 |
| 2024-01-04 | $8.31 | $8.52 | $8.31 | $8.51 | $8.51 | 5,171 |
| 2024-01-03 | $8.46 | $8.51 | $8.39 | $8.49 | $8.49 | 6,905 |
| 2024-01-02 | $8.58 | $8.58 | $8.53 | $8.54 | $8.54 | 14,122 |
| 2023-12-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 292 |
| 2023-12-28 | $8.70 | $8.70 | $8.60 | $8.62 | $8.62 | 1,798 |
| 2023-12-27 | $8.78 | $8.81 | $8.48 | $8.77 | $8.63 | 8,774 |
| 2023-12-26 | $8.74 | $8.77 | $8.71 | $8.77 | $8.63 | 5,581 |
| 2023-12-22 | $8.68 | $8.74 | $8.68 | $8.72 | $8.72 | 5,657 |
| 2023-12-21 | $8.85 | $8.85 | $8.78 | $8.80 | $8.80 | 6,965 |
| 2023-12-20 | $8.73 | $8.77 | $8.73 | $8.73 | $8.73 | 6,578 |
| 2023-12-19 | $8.55 | $8.77 | $8.55 | $8.74 | $8.74 | 9,431 |
| 2023-12-18 | $8.71 | $8.74 | $8.66 | $8.69 | $8.69 | 2,182 |
| 2023-12-15 | $8.67 | $8.72 | $8.61 | $8.66 | $8.66 | 18,814 |
| 2023-12-14 | $8.60 | $8.71 | $8.59 | $8.67 | $8.67 | 21,864 |
| 2023-12-13 | $8.52 | $8.60 | $8.45 | $8.58 | $8.58 | 15,561 |
| 2023-12-12 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 10 |
| 2023-12-11 | $8.37 | $8.47 | $8.19 | $8.47 | $8.47 | 8,927 |
| 2023-12-08 | $8.36 | $8.47 | $8.36 | $8.47 | $8.47 | 22,918 |
| 2023-12-07 | $8.42 | $8.44 | $8.31 | $8.44 | $8.44 | 11,401 |
| 2023-12-06 | $8.49 | $8.52 | $8.43 | $8.44 | $8.44 | 2,454 |
| 2023-12-05 | $8.27 | $8.45 | $8.27 | $8.39 | $8.39 | 3,786 |
| 2023-12-04 | $8.40 | $8.42 | $8.40 | $8.40 | $8.40 | 2,309 |
| 2023-12-01 | $8.41 | $8.51 | $8.40 | $8.51 | $8.51 | 1,103 |
| 2023-11-30 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 1,209 |
| 2023-11-29 | $8.29 | $8.47 | $8.29 | $8.44 | $8.44 | 1,969 |
| 2023-11-28 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2,416 |
| 2023-11-27 | $8.40 | $8.41 | $8.40 | $8.41 | $8.41 | 5,181 |
| 2023-11-24 | $8.27 | $8.40 | $8.27 | $8.40 | $8.40 | 1,185 |
| 2023-11-22 | $8.32 | $8.34 | $8.32 | $8.34 | $8.34 | 7,764 |
| 2023-11-21 | $8.33 | $8.33 | $8.29 | $8.30 | $8.30 | 4,716 |
| 2023-11-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 463 |
| 2023-11-17 | $8.46 | $8.46 | $8.26 | $8.26 | $8.26 | 952 |
| 2023-11-16 | $8.20 | $8.23 | $7.97 | $8.19 | $8.19 | 6,755 |
| 2023-11-15 | $8.23 | $8.25 | $8.19 | $8.19 | $8.19 | 3,916 |
| 2023-11-14 | $7.98 | $8.21 | $7.98 | $8.18 | $8.18 | 23,254 |
| 2023-11-13 | $7.92 | $7.98 | $7.92 | $7.96 | $7.96 | 3,400 |
| 2023-11-10 | $8.05 | $8.05 | $7.75 | $8.00 | $8.00 | 5,289 |
| 2023-11-09 | $7.98 | $8.05 | $7.98 | $8.04 | $8.04 | 3,442 |
| 2023-11-08 | $7.92 | $7.97 | $7.92 | $7.97 | $7.97 | 2,959 |
| 2023-11-07 | $7.94 | $7.96 | $7.91 | $7.92 | $7.92 | 6,433 |
| 2023-11-06 | $8.02 | $8.02 | $8.00 | $8.00 | $8.00 | 610 |
| 2023-11-03 | $7.92 | $8.01 | $7.92 | $8.00 | $8.00 | 2,237 |
| 2023-11-02 | $7.87 | $7.91 | $7.87 | $7.91 | $7.91 | 1,000 |
| 2023-11-01 | $7.60 | $7.71 | $7.60 | $7.70 | $7.70 | 3,160 |
| 2023-10-31 | $7.60 | $7.66 | $7.60 | $7.62 | $7.62 | 8,115 |
| 2023-10-30 | $7.58 | $7.58 | $7.57 | $7.57 | $7.57 | 405 |
| 2023-10-27 | $7.53 | $7.54 | $7.45 | $7.47 | $7.47 | 5,072 |
| 2023-10-26 | $7.53 | $7.62 | $7.52 | $7.52 | $7.52 | 9,766 |
| 2023-10-25 | $7.76 | $7.76 | $7.61 | $7.61 | $7.61 | 5,683 |
| 2023-10-24 | $7.68 | $7.72 | $7.67 | $7.71 | $7.71 | 3,164 |
| 2023-10-23 | $7.71 | $7.72 | $7.57 | $7.72 | $7.72 | 6,827 |
| 2023-10-20 | $7.74 | $7.82 | $7.74 | $7.79 | $7.79 | 5,163 |
| 2023-10-19 | $7.89 | $7.90 | $7.82 | $7.82 | $7.82 | 6,723 |
| 2023-10-18 | $7.91 | $7.91 | $7.87 | $7.87 | $7.87 | 1,503 |
| 2023-10-17 | $7.95 | $7.98 | $7.93 | $7.96 | $7.96 | 2,788 |
| 2023-10-16 | $8.02 | $8.02 | $7.97 | $8.00 | $8.00 | 2,650 |
| 2023-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 443 |
| 2023-10-12 | $8.01 | $8.03 | $7.98 | $8.00 | $8.00 | 5,978 |
| 2023-10-11 | $8.05 | $8.05 | $8.01 | $8.04 | $8.04 | 3,128 |
| 2023-10-10 | $7.98 | $8.00 | $7.98 | $7.98 | $7.98 | 1,801 |
| 2023-10-09 | $7.84 | $7.86 | $7.84 | $7.85 | $7.85 | 3,402 |
| 2023-10-06 | $7.81 | $7.96 | $7.81 | $7.94 | $7.94 | 1,789 |
| 2023-10-05 | $7.85 | $7.85 | $7.81 | $7.85 | $7.85 | 2,684 |
| 2023-10-04 | $7.81 | $7.84 | $7.81 | $7.81 | $7.81 | 2,284 |
| 2023-10-03 | $7.76 | $7.78 | $7.74 | $7.76 | $7.76 | 11,058 |
| 2023-10-02 | $7.95 | $7.95 | $7.85 | $7.85 | $7.85 | 3,030 |
| 2023-09-29 | $7.99 | $7.99 | $7.94 | $7.95 | $7.95 | 3,955 |
| 2023-09-28 | $7.85 | $7.92 | $7.85 | $7.92 | $7.92 | 1,297 |
| 2023-09-27 | $7.84 | $7.88 | $7.80 | $7.88 | $7.88 | 8,146 |
| 2023-09-26 | $7.87 | $7.88 | $7.82 | $7.82 | $7.82 | 9,709 |
| 2023-09-25 | $8.01 | $8.01 | $7.95 | $8.00 | $8.00 | 4,961 |
| 2023-09-22 | $8.06 | $8.06 | $8.01 | $8.01 | $8.01 | 2,276 |
| 2023-09-21 | $8.06 | $8.09 | $8.06 | $8.06 | $8.06 | 4,658 |
| 2023-09-20 | $8.13 | $8.14 | $8.09 | $8.12 | $8.12 | 12,805 |
| 2023-09-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 508 |
| 2023-09-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,973 |
| 2023-09-15 | $8.16 | $8.18 | $8.16 | $8.16 | $8.16 | 20,935 |
| 2023-09-14 | $8.14 | $8.18 | $8.14 | $8.16 | $8.16 | 1,644 |
| 2023-09-13 | $8.23 | $8.23 | $8.06 | $8.06 | $8.06 | 7,143 |
| 2023-09-12 | $8.09 | $8.13 | $8.09 | $8.13 | $8.13 | 842 |
| 2023-09-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,123 |
| 2023-09-08 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 6 |
| 2023-09-07 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 1,271 |
| 2023-09-06 | $8.23 | $8.23 | $8.18 | $8.18 | $8.18 | 4,545 |
| 2023-09-05 | $8.40 | $8.40 | $8.28 | $8.28 | $8.28 | 2,715 |
| 2023-09-01 | $8.39 | $8.39 | $8.29 | $8.29 | $8.29 | 2,490 |
| 2023-08-31 | $8.36 | $8.36 | $8.26 | $8.32 | $8.32 | 3,509 |
| 2023-08-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 5 |
| 2023-08-29 | $8.26 | $8.44 | $8.26 | $8.43 | $8.43 | 2,834 |
| 2023-08-28 | $8.31 | $8.35 | $8.31 | $8.32 | $8.32 | 2,290 |
| 2023-08-25 | $8.20 | $8.31 | $8.20 | $8.31 | $8.31 | 1,296 |
| 2023-08-24 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 305 |
| 2023-08-23 | $8.25 | $8.32 | $8.25 | $8.31 | $8.31 | 5,538 |
| 2023-08-22 | $8.27 | $8.27 | $8.21 | $8.21 | $8.21 | 3,642 |
| 2023-08-21 | $8.26 | $8.31 | $8.23 | $8.27 | $8.27 | 5,397 |
| 2023-08-18 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 684 |
| 2023-08-17 | $8.39 | $8.39 | $8.26 | $8.27 | $8.27 | 9,632 |
| 2023-08-16 | $8.43 | $8.45 | $8.38 | $8.41 | $8.41 | 33,939 |
| 2023-08-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 140 |
| 2023-08-14 | $8.41 | $8.55 | $8.41 | $8.55 | $8.55 | 1,467 |
| 2023-08-11 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 143 |
| 2023-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 92 |
| 2023-08-09 | $8.52 | $8.57 | $8.50 | $8.50 | $8.50 | 14,863 |
| 2023-08-08 | $8.54 | $8.56 | $8.53 | $8.55 | $8.55 | 4,856 |
| 2023-08-07 | $8.48 | $8.65 | $8.48 | $8.65 | $8.65 | 20,372 |
| 2023-08-04 | $8.61 | $8.61 | $8.59 | $8.59 | $8.59 | 2,415 |
| 2023-08-03 | $8.37 | $8.58 | $8.37 | $8.58 | $8.58 | 2,964 |
| 2023-08-02 | $8.79 | $8.79 | $8.56 | $8.56 | $8.56 | 1,217 |
| 2023-08-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 23 |
| 2023-07-31 | $8.85 | $8.87 | $8.84 | $8.84 | $8.84 | 603 |
| 2023-07-28 | $8.83 | $8.93 | $8.83 | $8.93 | $8.93 | 1,635 |
| 2023-07-27 | $8.68 | $8.77 | $8.68 | $8.76 | $8.76 | 9,135 |
| 2023-07-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 461 |
| 2023-07-25 | $8.74 | $8.76 | $8.70 | $8.72 | $8.72 | 4,212 |
| 2023-07-24 | $8.75 | $8.75 | $8.73 | $8.74 | $8.74 | 1,911 |
| 2023-07-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 425 |
| 2023-07-20 | $8.80 | $8.81 | $8.75 | $8.79 | $8.79 | 2,009 |
| 2023-07-19 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 695 |
| 2023-07-18 | $8.76 | $8.80 | $8.76 | $8.80 | $8.80 | 3,507 |
| 2023-07-17 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 2,702 |
| 2023-07-14 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 5,981 |
| 2023-07-13 | $8.62 | $8.80 | $8.62 | $8.80 | $8.80 | 6,126 |
| 2023-07-12 | $8.51 | $8.59 | $8.51 | $8.59 | $8.59 | 24,723 |
| 2023-07-11 | $8.48 | $8.56 | $8.47 | $8.47 | $8.47 | 6,125 |
| 2023-07-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 96 |
| 2023-07-07 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 619 |
| 2023-07-06 | $8.33 | $8.45 | $8.33 | $8.44 | $8.44 | 1,162 |
| 2023-07-05 | $8.48 | $8.56 | $8.48 | $8.56 | $8.56 | 2,963 |
| 2023-07-03 | $8.62 | $8.62 | $8.61 | $8.62 | $8.62 | 1,655 |
| 2023-06-30 | $8.60 | $8.62 | $8.60 | $8.61 | $8.61 | 653 |
| 2023-06-29 | $8.44 | $8.49 | $8.44 | $8.48 | $8.48 | 1,178 |
| 2023-06-28 | $8.36 | $8.49 | $8.36 | $8.48 | $8.48 | 2,713 |
| 2023-06-27 | $8.46 | $8.50 | $8.46 | $8.46 | $8.46 | 15,454 |
| 2023-06-26 | $8.48 | $8.48 | $8.45 | $8.45 | $8.45 | 2,375 |
| 2023-06-23 | $8.47 | $8.47 | $8.43 | $8.43 | $8.43 | 4,021 |
| 2023-06-22 | $8.41 | $8.48 | $8.41 | $8.48 | $8.48 | 833 |
| 2023-06-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 4 |
| 2023-06-20 | $8.57 | $8.57 | $8.48 | $8.48 | $8.48 | 2,558 |
| 2023-06-16 | $8.59 | $8.60 | $8.53 | $8.55 | $8.55 | 6,048 |
| 2023-06-15 | $8.50 | $8.57 | $8.49 | $8.57 | $8.57 | 46,524 |
| 2023-06-14 | $8.35 | $8.49 | $8.35 | $8.44 | $8.44 | 3,430 |
| 2023-06-13 | $8.30 | $8.38 | $8.30 | $8.31 | $8.31 | 5,531 |
| 2023-06-12 | $8.23 | $8.33 | $8.21 | $8.30 | $8.30 | 30,093 |
| 2023-06-09 | $8.31 | $8.31 | $8.15 | $8.23 | $8.23 | 11,376 |
| 2023-06-08 | $8.32 | $8.41 | $8.32 | $8.38 | $8.38 | 4,872 |
| 2023-06-07 | $8.50 | $8.50 | $8.30 | $8.32 | $8.32 | 5,980 |
| 2023-06-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 359 |
| 2023-06-05 | $8.44 | $8.45 | $8.44 | $8.44 | $8.44 | 1,855 |
| 2023-06-02 | $8.42 | $8.44 | $8.42 | $8.44 | $8.44 | 15,287 |
| 2023-06-01 | $8.36 | $8.37 | $8.34 | $8.36 | $8.36 | 24,811 |
| 2023-05-31 | $8.27 | $8.30 | $8.27 | $8.28 | $8.28 | 3,065 |
| 2023-05-30 | $8.44 | $8.44 | $8.34 | $8.34 | $8.34 | 2,211 |
| 2023-05-26 | $8.42 | $8.54 | $8.42 | $8.44 | $8.44 | 1,603 |
| 2023-05-25 | $8.38 | $8.38 | $8.37 | $8.37 | $8.37 | 1,773 |
| 2023-05-24 | $8.33 | $8.33 | $8.28 | $8.31 | $8.31 | 1,603 |
| 2023-05-23 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 355 |
| 2023-05-22 | $8.47 | $8.47 | $8.43 | $8.44 | $8.44 | 4,442 |
| 2023-05-19 | $8.38 | $8.48 | $8.38 | $8.48 | $8.48 | 9,382 |
| 2023-05-18 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 56 |
| 2023-05-17 | $8.50 | $8.62 | $8.47 | $8.47 | $8.47 | 9,917 |
| 2023-05-16 | $8.38 | $8.43 | $8.38 | $8.38 | $8.38 | 4,826 |
| 2023-05-15 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 952 |
| 2023-05-12 | $8.28 | $8.47 | $8.28 | $8.36 | $8.36 | 13,094 |
| 2023-05-11 | $8.44 | $8.45 | $8.42 | $8.45 | $8.42 | 1,245 |
| 2023-05-10 | $8.54 | $8.54 | $8.43 | $8.53 | $8.50 | 8,170 |
| 2023-05-09 | $8.60 | $8.62 | $8.59 | $8.62 | $8.59 | 640 |
| 2023-05-08 | $8.63 | $8.63 | $8.60 | $8.62 | $8.59 | 556 |
| 2023-05-05 | $8.65 | $8.66 | $8.62 | $8.65 | $8.65 | 7,069 |
| 2023-05-04 | $8.54 | $8.55 | $8.54 | $8.55 | $8.55 | 549 |
| 2023-05-03 | $8.62 | $8.65 | $8.59 | $8.60 | $8.60 | 4,398 |
| 2023-05-02 | $8.63 | $8.63 | $8.54 | $8.54 | $8.54 | 1,151 |
| 2023-05-01 | $8.69 | $8.88 | $8.69 | $8.69 | $8.69 | 3,795 |
| 2023-04-28 | $8.70 | $8.75 | $8.56 | $8.62 | $8.62 | 4,971 |
| 2023-04-27 | $8.88 | $8.88 | $8.62 | $8.75 | $8.75 | 3,969 |
| 2023-04-26 | $8.90 | $8.90 | $8.75 | $8.78 | $8.78 | 1,566 |
| 2023-04-25 | $8.80 | $8.86 | $8.80 | $8.86 | $8.86 | 12,715 |
| 2023-04-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,393 |
| 2023-04-21 | $8.79 | $8.83 | $8.72 | $8.83 | $8.83 | 1,562 |
| 2023-04-20 | $8.68 | $8.85 | $8.68 | $8.76 | $8.76 | 127,718 |
| 2023-04-19 | $8.66 | $8.72 | $8.66 | $8.72 | $8.72 | 3,772 |
| 2023-04-18 | $8.72 | $8.76 | $8.70 | $8.70 | $8.70 | 6,222 |
| 2023-04-17 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 1,705 |
| 2023-04-14 | $8.78 | $8.78 | $8.70 | $8.70 | $8.70 | 1,584 |
| 2023-04-13 | $8.78 | $8.78 | $8.77 | $8.78 | $8.78 | 1,824 |
| 2023-04-12 | $8.64 | $8.74 | $8.64 | $8.74 | $8.74 | 4,110 |
| 2023-04-11 | $8.53 | $8.59 | $8.53 | $8.59 | $8.59 | 529 |
| 2023-04-10 | $8.46 | $8.56 | $8.46 | $8.51 | $8.51 | 2,129 |
| 2023-04-06 | $8.36 | $8.53 | $8.36 | $8.51 | $8.51 | 4,052 |
| 2023-04-05 | $8.34 | $8.39 | $8.34 | $8.37 | $8.37 | 2,262 |
| 2023-04-04 | $8.42 | $8.43 | $8.42 | $8.42 | $8.42 | 3,605 |
| 2023-04-03 | $8.44 | $8.45 | $8.44 | $8.45 | $8.45 | 1,221 |
| 2023-03-31 | $8.30 | $8.45 | $8.30 | $8.45 | $8.45 | 7,030 |
| 2023-03-30 | $8.22 | $8.28 | $8.22 | $8.28 | $8.28 | 10,443 |
| 2023-03-29 | $8.09 | $8.19 | $8.09 | $8.15 | $8.15 | 10,079 |
| 2023-03-28 | $8.13 | $8.13 | $8.06 | $8.06 | $8.06 | 6,755 |
| 2023-03-27 | $8.16 | $8.21 | $8.14 | $8.15 | $8.15 | 5,149 |
| 2023-03-24 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 737 |
| 2023-03-23 | $8.31 | $8.33 | $8.24 | $8.24 | $8.24 | 4,192 |
| 2023-03-22 | $8.30 | $8.31 | $8.25 | $8.31 | $8.31 | 1,906 |
| 2023-03-21 | $8.22 | $8.24 | $8.22 | $8.23 | $8.23 | 892 |
| 2023-03-20 | $8.17 | $8.17 | $8.13 | $8.13 | $8.13 | 5,395 |
| 2023-03-17 | $8.06 | $8.09 | $8.05 | $8.05 | $8.05 | 4,128 |
| 2023-03-16 | $8.04 | $8.07 | $8.03 | $8.04 | $8.04 | 2,438 |
| 2023-03-15 | $8.25 | $8.25 | $8.00 | $8.10 | $8.10 | 15,121 |
| 2023-03-14 | $8.40 | $8.40 | $8.34 | $8.36 | $8.36 | 1,195 |
| 2023-03-13 | $8.34 | $8.40 | $8.34 | $8.40 | $8.40 | 10,725 |
| 2023-03-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 17 |
| 2023-03-09 | $8.47 | $8.47 | $8.40 | $8.40 | $8.40 | 2,511 |
| 2023-03-08 | $8.58 | $8.58 | $8.50 | $8.54 | $8.54 | 3,127 |
| 2023-03-07 | $8.45 | $8.59 | $8.45 | $8.54 | $8.54 | 17,007 |
| 2023-03-06 | $8.38 | $8.58 | $8.38 | $8.58 | $8.58 | 4,043 |
| 2023-03-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 70 |
| 2023-03-02 | $8.34 | $8.43 | $8.34 | $8.41 | $8.41 | 419 |
| 2023-03-01 | $8.38 | $8.40 | $8.38 | $8.39 | $8.39 | 3,972 |
| 2023-02-28 | $8.50 | $8.50 | $8.34 | $8.37 | $8.37 | 12,099 |
| 2023-02-27 | $8.46 | $8.49 | $8.37 | $8.44 | $8.44 | 17,097 |
| 2023-02-24 | $8.41 | $8.41 | $8.22 | $8.38 | $8.38 | 3,646 |
| 2023-02-23 | $8.51 | $8.51 | $8.46 | $8.46 | $8.46 | 6,303 |
| 2023-02-22 | $8.47 | $8.50 | $8.47 | $8.50 | $8.50 | 813 |
| 2023-02-21 | $8.41 | $8.48 | $8.40 | $8.40 | $8.40 | 1,820 |
| 2023-02-17 | $8.54 | $8.57 | $8.47 | $8.47 | $8.47 | 3,559 |
| 2023-02-16 | $8.48 | $8.59 | $8.48 | $8.55 | $8.55 | 3,217 |
| 2023-02-15 | $8.45 | $8.51 | $8.41 | $8.51 | $8.51 | 5,441 |
| 2023-02-14 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 2,314 |
| 2023-02-13 | $8.47 | $8.47 | $8.38 | $8.46 | $8.46 | 8,366 |
| 2023-02-10 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 1,047 |
| 2023-02-09 | $8.61 | $8.61 | $8.54 | $8.59 | $8.59 | 2,320 |
| 2023-02-08 | $8.46 | $8.62 | $8.44 | $8.47 | $8.47 | 4,184 |
| 2023-02-07 | $8.42 | $8.48 | $8.34 | $8.48 | $8.48 | 1,686 |
| 2023-02-06 | $8.54 | $8.63 | $8.28 | $8.28 | $8.28 | 4,525 |
| 2023-02-03 | $8.64 | $8.70 | $8.60 | $8.61 | $8.61 | 10,802 |
| 2023-02-02 | $8.59 | $8.71 | $8.57 | $8.57 | $8.57 | 8,238 |
| 2023-02-01 | $8.54 | $8.57 | $8.46 | $8.57 | $8.57 | 14,632 |
| 2023-01-31 | $8.54 | $8.63 | $8.53 | $8.60 | $8.60 | 13,587 |
| 2023-01-30 | $8.44 | $8.46 | $8.44 | $8.46 | $8.46 | 486 |
| 2023-01-27 | $8.36 | $8.48 | $8.36 | $8.47 | $8.47 | 2,508 |
| 2023-01-26 | $8.47 | $8.48 | $8.40 | $8.48 | $8.48 | 17,966 |
| 2023-01-25 | $8.36 | $8.44 | $8.36 | $8.43 | $8.43 | 2,197 |
| 2023-01-24 | $8.05 | $8.42 | $8.04 | $8.33 | $8.33 | 1,954 |
| 2023-01-23 | $8.28 | $8.45 | $8.28 | $8.42 | $8.42 | 14,233 |
| 2023-01-20 | $8.23 | $8.29 | $8.18 | $8.28 | $8.28 | 6,882 |
| 2023-01-19 | $8.32 | $8.37 | $8.32 | $8.32 | $8.32 | 4,283 |
| 2023-01-18 | $8.36 | $8.39 | $8.35 | $8.35 | $8.35 | 11,870 |
| 2023-01-17 | $8.32 | $8.38 | $8.21 | $8.21 | $8.21 | 7,867 |
| 2023-01-13 | $8.20 | $8.35 | $8.19 | $8.35 | $8.35 | 13,140 |
| 2023-01-12 | $8.25 | $8.29 | $8.23 | $8.29 | $8.29 | 2,613 |
| 2023-01-11 | $8.19 | $8.24 | $8.18 | $8.19 | $8.19 | 3,643 |
| 2023-01-10 | $8.14 | $8.17 | $8.14 | $8.17 | $8.17 | 1,939 |
| 2023-01-09 | $8.00 | $8.08 | $8.00 | $8.07 | $8.07 | 4,696 |
| 2023-01-06 | $7.81 | $7.93 | $7.81 | $7.93 | $7.93 | 4,435 |
| 2023-01-05 | $7.78 | $7.79 | $7.78 | $7.79 | $7.79 | 2,085 |
| 2023-01-04 | $7.76 | $7.84 | $7.69 | $7.81 | $7.81 | 24,112 |
| 2023-01-03 | $7.62 | $7.63 | $7.60 | $7.63 | $7.63 | 6,516 |
| 2022-12-30 | $7.48 | $7.54 | $7.48 | $7.50 | $7.50 | 4,522 |
| 2022-12-29 | $7.57 | $7.69 | $7.54 | $7.56 | $7.56 | 16,797 |
| 2022-12-28 | $7.65 | $7.72 | $7.60 | $7.60 | $7.46 | 21,453 |
| 2022-12-27 | $7.62 | $7.76 | $7.62 | $7.66 | $7.52 | 2,038 |
| 2022-12-23 | $7.71 | $7.78 | $7.61 | $7.68 | $7.54 | 4,746 |
| 2022-12-22 | $7.73 | $7.76 | $7.71 | $7.71 | $7.56 | 4,344 |
| 2022-12-21 | $7.84 | $7.84 | $7.69 | $7.74 | $7.59 | 5,091 |
| 2022-12-20 | $7.82 | $7.85 | $7.76 | $7.76 | $7.61 | 977 |
| 2022-12-19 | $7.94 | $7.94 | $7.79 | $7.82 | $7.67 | 54,363 |
| 2022-12-16 | $7.91 | $7.91 | $7.79 | $7.88 | $7.73 | 3,074 |
| 2022-12-15 | $8.05 | $8.05 | $7.81 | $7.92 | $7.77 | 7,805 |
| 2022-12-14 | $8.18 | $8.18 | $8.00 | $8.18 | $8.03 | 2,977 |
| 2022-12-13 | $8.19 | $8.24 | $8.10 | $8.17 | $8.02 | 6,442 |
| 2022-12-12 | $8.02 | $8.04 | $8.02 | $8.04 | $7.89 | 2,671 |
| 2022-12-09 | $8.02 | $8.05 | $7.75 | $8.05 | $7.90 | 3,127 |
| 2022-12-08 | $7.88 | $8.03 | $7.88 | $7.97 | $7.82 | 2,229 |
| 2022-12-07 | $7.85 | $7.96 | $7.85 | $7.88 | $7.73 | 10,582 |
| 2022-12-06 | $7.89 | $7.94 | $7.84 | $7.91 | $7.76 | 5,943 |
| 2022-12-05 | $7.92 | $7.92 | $7.82 | $7.86 | $7.71 | 11,011 |
| 2022-12-02 | $7.87 | $7.94 | $7.87 | $7.94 | $7.79 | 4,539 |
| 2022-12-01 | $7.85 | $7.91 | $7.80 | $7.84 | $7.69 | 5,732 |
| 2022-11-30 | $7.77 | $7.94 | $7.77 | $7.82 | $7.67 | 1,642 |
| 2022-11-29 | $7.77 | $7.81 | $7.71 | $7.73 | $7.58 | 10,770 |
| 2022-11-28 | $7.67 | $7.84 | $7.67 | $7.73 | $7.58 | 12,427 |
| 2022-11-25 | $7.69 | $7.79 | $7.43 | $7.76 | $7.61 | 8,712 |
| 2022-11-23 | $7.62 | $7.85 | $7.61 | $7.71 | $7.71 | 8,646 |
| 2022-11-22 | $7.52 | $7.61 | $7.52 | $7.58 | $7.58 | 5,335 |
| 2022-11-21 | $7.54 | $7.58 | $7.52 | $7.52 | $7.52 | 938 |
| 2022-11-18 | $7.59 | $7.60 | $7.53 | $7.56 | $7.56 | 4,545 |
| 2022-11-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 262 |
| 2022-11-16 | $7.55 | $7.62 | $7.53 | $7.55 | $7.55 | 16,882 |
| 2022-11-15 | $7.62 | $7.62 | $7.50 | $7.55 | $7.55 | 52,892 |
| 2022-11-14 | $7.46 | $7.51 | $7.46 | $7.46 | $7.46 | 18,251 |
| 2022-11-11 | $7.58 | $7.64 | $7.58 | $7.59 | $7.59 | 4,667 |
| 2022-11-10 | $7.54 | $7.65 | $7.52 | $7.65 | $7.65 | 5,171 |
| 2022-11-09 | $7.25 | $7.30 | $7.23 | $7.25 | $7.25 | 11,816 |
| 2022-11-08 | $7.19 | $7.30 | $7.18 | $7.29 | $7.29 | 3,663 |
| 2022-11-07 | $7.08 | $7.17 | $7.08 | $7.16 | $7.16 | 6,653 |
| 2022-11-04 | $7.07 | $7.20 | $7.07 | $7.13 | $7.13 | 4,300 |
| 2022-11-03 | $7.00 | $7.07 | $6.96 | $7.03 | $7.03 | 7,369 |
| 2022-11-02 | $7.01 | $7.10 | $7.01 | $7.05 | $7.05 | 23,646 |
| 2022-11-01 | $7.05 | $7.09 | $7.05 | $7.06 | $7.06 | 9,393 |
| 2022-10-31 | $7.00 | $7.02 | $6.96 | $6.97 | $6.97 | 11,871 |
| 2022-10-28 | $6.91 | $7.06 | $6.91 | $7.03 | $7.03 | 25,096 |
| 2022-10-27 | $6.88 | $6.98 | $6.87 | $6.96 | $6.96 | 16,269 |
| 2022-10-26 | $6.74 | $6.87 | $6.74 | $6.84 | $6.84 | 8,125 |
| 2022-10-25 | $6.62 | $6.79 | $6.62 | $6.77 | $6.77 | 7,996 |
| 2022-10-24 | $6.54 | $6.55 | $6.40 | $6.54 | $6.54 | 9,659 |
| 2022-10-21 | $6.46 | $6.66 | $6.46 | $6.62 | $6.62 | 4,858 |
| 2022-10-20 | $6.42 | $6.52 | $6.42 | $6.49 | $6.49 | 6,382 |
| 2022-10-19 | $6.46 | $6.51 | $6.37 | $6.41 | $6.41 | 28,887 |
| 2022-10-18 | $6.47 | $6.53 | $6.47 | $6.53 | $6.53 | 17,960 |
| 2022-10-17 | $6.26 | $6.46 | $6.26 | $6.43 | $6.43 | 15,133 |
| 2022-10-14 | $6.26 | $6.26 | $6.10 | $6.10 | $6.10 | 14,307 |
| 2022-10-13 | $6.06 | $6.31 | $6.06 | $6.21 | $6.21 | 19,121 |
| 2022-10-12 | $6.19 | $6.22 | $6.15 | $6.15 | $6.15 | 26,429 |
| 2022-10-11 | $6.30 | $6.35 | $6.15 | $6.15 | $6.15 | 23,310 |
| 2022-10-10 | $6.42 | $6.43 | $6.38 | $6.38 | $6.38 | 11,184 |
| 2022-10-07 | $6.54 | $6.62 | $6.33 | $6.41 | $6.41 | 36,607 |
| 2022-10-06 | $6.57 | $6.59 | $6.52 | $6.52 | $6.52 | 7,592 |
| 2022-10-05 | $6.66 | $6.67 | $6.65 | $6.67 | $6.67 | 2,848 |
| 2022-10-04 | $6.67 | $6.75 | $6.67 | $6.74 | $6.74 | 3,305 |
| 2022-10-03 | $6.37 | $6.45 | $6.25 | $6.44 | $6.44 | 13,168 |
| 2022-09-30 | $6.19 | $6.28 | $6.19 | $6.21 | $6.21 | 19,658 |
| 2022-09-29 | $6.11 | $6.17 | $6.11 | $6.17 | $6.17 | 9,806 |
| 2022-09-28 | $6.37 | $6.37 | $6.36 | $6.37 | $6.37 | 10,920 |
| 2022-09-27 | $6.47 | $6.49 | $6.32 | $6.32 | $6.32 | 9,195 |
| 2022-09-26 | $6.52 | $6.55 | $6.37 | $6.40 | $6.40 | 17,178 |
| 2022-09-23 | $6.76 | $6.79 | $6.55 | $6.58 | $6.58 | 11,903 |
| 2022-09-22 | $6.91 | $6.91 | $6.83 | $6.83 | $6.83 | 883 |
| 2022-09-21 | $6.97 | $6.97 | $6.86 | $6.86 | $6.86 | 14,093 |
| 2022-09-20 | $6.99 | $6.99 | $6.85 | $6.87 | $6.87 | 18,194 |
| 2022-09-19 | $6.93 | $6.98 | $6.93 | $6.98 | $6.98 | 6,899 |
| 2022-09-16 | $7.02 | $7.02 | $6.95 | $6.99 | $6.99 | 4,632 |
| 2022-09-15 | $7.05 | $7.11 | $7.03 | $7.06 | $7.06 | 8,593 |
| 2022-09-14 | $7.10 | $7.12 | $7.06 | $7.09 | $7.09 | 8,715 |
| 2022-09-13 | $7.19 | $7.19 | $7.04 | $7.04 | $7.04 | 9,172 |
| 2022-09-12 | $7.24 | $7.32 | $7.24 | $7.28 | $7.28 | 16,205 |
| 2022-09-09 | $7.10 | $7.15 | $7.10 | $7.15 | $7.15 | 9,745 |
| 2022-09-08 | $6.86 | $6.91 | $6.85 | $6.90 | $6.90 | 5,262 |
| 2022-09-07 | $6.88 | $6.92 | $6.88 | $6.92 | $6.92 | 11,937 |
| 2022-09-06 | $7.06 | $7.06 | $6.87 | $6.90 | $6.90 | 51,842 |
| 2022-09-02 | $6.99 | $7.04 | $6.95 | $6.95 | $6.95 | 24,075 |
| 2022-09-01 | $7.00 | $7.00 | $6.94 | $6.96 | $6.96 | 6,946 |
| 2022-08-31 | $7.11 | $7.11 | $7.05 | $7.08 | $7.08 | 61,053 |
| 2022-08-30 | $7.19 | $7.19 | $7.04 | $7.04 | $7.04 | 8,790 |
| 2022-08-29 | $7.22 | $7.23 | $7.10 | $7.22 | $7.22 | 7,316 |
| 2022-08-26 | $7.20 | $7.20 | $7.15 | $7.15 | $7.15 | 11,155 |
| 2022-08-25 | $7.25 | $7.31 | $7.21 | $7.27 | $7.27 | 21,175 |
| 2022-08-24 | $7.29 | $7.37 | $7.19 | $7.23 | $7.23 | 27,444 |
| 2022-08-23 | $7.36 | $7.43 | $7.20 | $7.29 | $7.29 | 24,976 |
| 2022-08-22 | $7.37 | $7.39 | $7.28 | $7.33 | $7.33 | 9,374 |
| 2022-08-19 | $7.39 | $7.50 | $7.38 | $7.44 | $7.44 | 2,902 |
| 2022-08-18 | $7.57 | $7.57 | $7.45 | $7.45 | $7.45 | 18,010 |
| 2022-08-17 | $7.62 | $7.62 | $7.56 | $7.59 | $7.59 | 7,035 |
| 2022-08-16 | $7.61 | $7.68 | $7.61 | $7.68 | $7.68 | 2,955 |
| 2022-08-15 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 3,440 |
| 2022-08-12 | $7.87 | $7.87 | $7.70 | $7.72 | $7.72 | 74,129 |
| 2022-08-11 | $7.78 | $7.78 | $7.59 | $7.60 | $7.60 | 7,932 |
| 2022-08-10 | $7.70 | $7.76 | $7.64 | $7.64 | $7.64 | 7,299 |
| 2022-08-09 | $7.66 | $7.67 | $7.57 | $7.57 | $7.57 | 8,630 |
| 2022-08-08 | $7.68 | $7.69 | $7.60 | $7.61 | $7.61 | 7,685 |
| 2022-08-05 | $7.62 | $7.67 | $7.62 | $7.66 | $7.66 | 3,087 |
| 2022-08-04 | $7.70 | $7.75 | $7.69 | $7.71 | $7.71 | 4,285 |
| 2022-08-03 | $7.65 | $7.73 | $7.65 | $7.68 | $7.68 | 4,948 |
| 2022-08-02 | $7.58 | $7.63 | $7.58 | $7.60 | $7.60 | 4,622 |
| 2022-08-01 | $7.57 | $7.59 | $7.57 | $7.57 | $7.57 | 4,154 |
| 2022-07-29 | $7.48 | $7.62 | $7.48 | $7.62 | $7.62 | 1,131 |
| 2022-07-28 | $7.28 | $7.40 | $7.28 | $7.40 | $7.40 | 2,272 |
| 2022-07-27 | $7.33 | $7.37 | $7.31 | $7.37 | $7.37 | 5,379 |
| 2022-07-26 | $7.34 | $7.34 | $7.20 | $7.21 | $7.21 | 2,634 |
| 2022-07-25 | $7.30 | $7.43 | $7.30 | $7.33 | $7.33 | 5,363 |
| 2022-07-22 | $7.35 | $7.37 | $7.28 | $7.28 | $7.28 | 2,450 |
| 2022-07-21 | $7.27 | $7.35 | $7.27 | $7.35 | $7.35 | 3,733 |
| 2022-07-20 | $7.25 | $7.38 | $6.90 | $7.37 | $7.37 | 36,251 |
| 2022-07-19 | $7.38 | $7.42 | $7.35 | $7.40 | $7.40 | 15,795 |
| 2022-07-18 | $7.23 | $7.27 | $7.17 | $7.17 | $7.17 | 4,860 |
| 2022-07-15 | $7.04 | $7.09 | $7.04 | $7.09 | $7.09 | 3,580 |
| 2022-07-14 | $7.00 | $7.00 | $6.92 | $6.98 | $6.98 | 7,975 |
| 2022-07-13 | $7.00 | $7.14 | $7.00 | $7.14 | $7.14 | 8,528 |
| 2022-07-12 | $7.11 | $7.14 | $7.11 | $7.13 | $7.13 | 3,103 |
| 2022-07-11 | $7.13 | $7.16 | $7.13 | $7.16 | $7.16 | 4,572 |
| 2022-07-08 | $7.18 | $7.23 | $7.18 | $7.18 | $7.18 | 5,076 |
| 2022-07-07 | $7.04 | $7.18 | $7.04 | $7.18 | $7.18 | 18,540 |
| 2022-07-06 | $7.04 | $7.04 | $6.90 | $6.99 | $6.99 | 13,577 |
| 2022-07-05 | $6.96 | $7.01 | $6.90 | $7.00 | $7.00 | 14,238 |
| 2022-07-01 | $7.04 | $7.12 | $7.01 | $7.09 | $7.09 | 3,601 |
| 2022-06-30 | $7.17 | $7.18 | $7.08 | $7.14 | $7.14 | 7,614 |
| 2022-06-29 | $7.32 | $7.32 | $7.28 | $7.28 | $7.28 | 7,489 |
| 2022-06-28 | $7.37 | $7.48 | $7.35 | $7.35 | $7.35 | 15,510 |
| 2022-06-27 | $7.30 | $7.37 | $7.30 | $7.37 | $7.37 | 7,580 |
| 2022-06-24 | $7.24 | $7.29 | $7.12 | $7.29 | $7.29 | 7,929 |
| 2022-06-23 | $7.20 | $7.20 | $7.12 | $7.12 | $7.12 | 2,822 |
| 2022-06-22 | $7.08 | $7.22 | $7.08 | $7.19 | $7.19 | 5,452 |
| 2022-06-21 | $7.07 | $7.24 | $7.07 | $7.18 | $7.18 | 11,258 |
| 2022-06-17 | $7.14 | $7.14 | $7.03 | $7.09 | $7.09 | 9,711 |
| 2022-06-16 | $7.17 | $7.30 | $7.00 | $7.03 | $7.03 | 24,680 |
| 2022-06-15 | $7.39 | $7.39 | $7.25 | $7.33 | $7.33 | 4,743 |
| 2022-06-14 | $7.35 | $7.39 | $7.26 | $7.26 | $7.26 | 6,797 |
| 2022-06-13 | $7.38 | $7.45 | $7.36 | $7.39 | $7.39 | 14,321 |
| 2022-06-10 | $7.78 | $7.78 | $7.62 | $7.62 | $7.62 | 16,533 |
| 2022-06-09 | $7.98 | $8.00 | $7.83 | $7.90 | $7.90 | 10,309 |
| 2022-06-08 | $7.93 | $8.01 | $7.93 | $7.96 | $7.96 | 6,169 |
| 2022-06-07 | $8.00 | $8.13 | $8.00 | $8.10 | $8.10 | 5,637 |
| 2022-06-06 | $8.08 | $8.08 | $8.01 | $8.03 | $8.03 | 7,780 |
| 2022-06-03 | $7.95 | $7.96 | $7.93 | $7.96 | $7.96 | 4,527 |
| 2022-06-02 | $7.93 | $8.09 | $7.93 | $8.09 | $8.09 | 2,620 |
| 2022-06-01 | $7.86 | $7.95 | $7.85 | $7.95 | $7.95 | 5,458 |
| 2022-05-31 | $7.92 | $7.98 | $7.89 | $7.94 | $7.94 | 1,648 |
| 2022-05-27 | $7.81 | $7.96 | $7.81 | $7.93 | $7.93 | 10,464 |
| 2022-05-26 | $7.77 | $7.78 | $7.73 | $7.78 | $7.78 | 10,290 |
| 2022-05-25 | $7.59 | $7.73 | $7.59 | $7.71 | $7.71 | 20,528 |
| 2022-05-24 | $7.60 | $7.68 | $7.60 | $7.66 | $7.66 | 6,364 |
| 2022-05-23 | $7.60 | $7.68 | $7.60 | $7.62 | $7.62 | 12,774 |
| 2022-05-20 | $7.54 | $7.58 | $7.47 | $7.50 | $7.50 | 6,339 |
| 2022-05-19 | $7.46 | $7.56 | $7.46 | $7.52 | $7.52 | 9,149 |
| 2022-05-18 | $7.58 | $7.58 | $7.45 | $7.46 | $7.46 | 6,533 |
| 2022-05-17 | $7.49 | $7.65 | $7.47 | $7.65 | $7.65 | 20,660 |
| 2022-05-16 | $7.45 | $7.45 | $7.36 | $7.39 | $7.39 | 53,346 |
| 2022-05-13 | $7.40 | $7.42 | $7.00 | $7.36 | $7.36 | 27,510 |
| 2022-05-12 | $7.94 | $8.09 | $7.90 | $8.04 | $7.32 | 25,899 |
| 2022-05-11 | $7.98 | $8.12 | $7.98 | $7.99 | $7.27 | 12,560 |
| 2022-05-10 | $8.20 | $8.23 | $7.77 | $7.94 | $7.23 | 36,167 |
| 2022-05-09 | $8.30 | $8.30 | $8.25 | $8.25 | $7.51 | 12,556 |
| 2022-05-06 | $8.40 | $8.47 | $8.37 | $8.42 | $7.66 | 8,889 |
| 2022-05-05 | $8.37 | $8.48 | $8.37 | $8.48 | $7.72 | 5,761 |
| 2022-05-04 | $8.56 | $8.73 | $8.46 | $8.68 | $7.90 | 4,273 |
| 2022-05-03 | $8.43 | $8.58 | $8.43 | $8.58 | $7.81 | 20,166 |
| 2022-05-02 | $8.34 | $8.53 | $8.33 | $8.45 | $7.69 | 19,202 |
| 2022-04-29 | $8.45 | $8.61 | $8.45 | $8.45 | $7.69 | 4,238 |
| 2022-04-28 | $8.36 | $8.46 | $8.36 | $8.46 | $7.70 | 9,447 |
| 2022-04-27 | $8.56 | $8.56 | $8.31 | $8.37 | $7.62 | 9,997 |
| 2022-04-26 | $8.48 | $8.49 | $8.41 | $8.41 | $7.66 | 4,283 |
| 2022-04-25 | $8.53 | $8.65 | $8.53 | $8.61 | $7.84 | 8,266 |
| 2022-04-22 | $8.83 | $8.83 | $8.72 | $8.72 | $7.94 | 2,013 |
| 2022-04-21 | $8.98 | $9.12 | $8.84 | $8.84 | $8.05 | 5,992 |
| 2022-04-20 | $8.83 | $8.91 | $8.83 | $8.83 | $8.04 | 1,894 |
| 2022-04-19 | $8.79 | $8.82 | $8.78 | $8.82 | $8.03 | 701 |
| 2022-04-18 | $8.81 | $8.85 | $8.79 | $8.83 | $8.04 | 1,557 |
| 2022-04-14 | $8.83 | $8.86 | $8.79 | $8.79 | $8.00 | 12,807 |
| 2022-04-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.07 | 267 |
| 2022-04-12 | $8.98 | $8.98 | $8.88 | $8.90 | $8.10 | 1,679 |
| 2022-04-11 | $8.91 | $8.97 | $8.87 | $8.96 | $8.16 | 5,843 |
| 2022-04-08 | $8.83 | $8.95 | $8.83 | $8.95 | $8.15 | 6,405 |
| 2022-04-07 | $8.87 | $8.89 | $8.85 | $8.88 | $8.08 | 1,782 |
| 2022-04-06 | $8.93 | $8.93 | $8.83 | $8.88 | $8.08 | 9,885 |
| 2022-04-05 | $9.20 | $9.20 | $8.92 | $9.02 | $8.21 | 14,117 |
| 2022-04-04 | $9.12 | $9.23 | $9.12 | $9.18 | $8.36 | 4,778 |
| 2022-04-01 | $9.28 | $9.28 | $9.21 | $9.25 | $8.42 | 3,526 |
| 2022-03-31 | $9.24 | $9.28 | $9.15 | $9.17 | $8.35 | 4,386 |
| 2022-03-30 | $9.23 | $9.26 | $9.22 | $9.26 | $8.43 | 7,233 |
| 2022-03-29 | $9.21 | $9.28 | $9.20 | $9.20 | $8.37 | 8,647 |
| 2022-03-28 | $8.97 | $9.11 | $8.97 | $9.05 | $8.24 | 4,044 |
| 2022-03-25 | $8.98 | $8.98 | $8.86 | $8.93 | $8.13 | 26,035 |
| 2022-03-24 | $8.97 | $9.00 | $8.97 | $8.98 | $8.17 | 5,799 |
| 2022-03-23 | $8.87 | $9.00 | $8.86 | $8.92 | $8.12 | 15,406 |
| 2022-03-22 | $8.99 | $9.12 | $8.99 | $9.09 | $8.27 | 4,715 |
| 2022-03-21 | $9.04 | $9.07 | $8.91 | $8.91 | $8.11 | 11,483 |
| 2022-03-18 | $8.92 | $9.11 | $8.92 | $9.05 | $8.24 | 5,304 |
| 2022-03-17 | $8.83 | $9.05 | $8.36 | $8.99 | $8.18 | 24,014 |
| 2022-03-16 | $8.76 | $8.95 | $8.76 | $8.89 | $8.09 | 6,512 |
| 2022-03-15 | $8.58 | $8.67 | $8.55 | $8.57 | $7.80 | 9,481 |
| 2022-03-14 | $8.59 | $8.68 | $8.54 | $8.57 | $7.80 | 23,146 |
| 2022-03-11 | $8.74 | $8.74 | $8.45 | $8.46 | $7.70 | 20,690 |
| 2022-03-10 | $8.73 | $8.73 | $8.47 | $8.51 | $7.75 | 4,884 |
| 2022-03-09 | $8.58 | $8.81 | $8.58 | $8.79 | $8.00 | 11,045 |
| 2022-03-08 | $8.37 | $8.53 | $8.18 | $8.40 | $7.65 | 35,395 |
| 2022-03-07 | $8.35 | $8.45 | $8.15 | $8.16 | $7.43 | 11,448 |
| 2022-03-04 | $8.56 | $8.57 | $8.41 | $8.42 | $7.66 | 15,427 |
| 2022-03-03 | $8.91 | $9.01 | $8.71 | $8.74 | $7.96 | 70,663 |
| 2022-03-02 | $8.79 | $8.98 | $8.79 | $8.90 | $8.10 | 21,933 |
| 2022-03-01 | $8.85 | $8.89 | $8.70 | $8.76 | $7.97 | 30,849 |
| 2022-02-28 | $8.90 | $9.05 | $8.78 | $8.85 | $8.06 | 74,566 |
| 2022-02-25 | $8.93 | $9.14 | $8.91 | $9.11 | $8.29 | 27,807 |
| 2022-02-24 | $9.08 | $9.08 | $8.77 | $9.03 | $8.22 | 24,182 |
| 2022-02-23 | $9.37 | $9.45 | $9.31 | $9.31 | $8.48 | 14,906 |
| 2022-02-22 | $9.44 | $9.51 | $9.21 | $9.26 | $8.43 | 33,322 |
| 2022-02-18 | $9.61 | $9.74 | $9.49 | $9.60 | $8.74 | 54,258 |
| 2022-02-17 | $9.73 | $9.77 | $9.68 | $9.72 | $8.85 | 6,469 |
| 2022-02-16 | $9.87 | $9.89 | $9.72 | $9.88 | $8.99 | 21,500 |
| 2022-02-15 | $9.71 | $9.89 | $9.71 | $9.80 | $8.92 | 50,352 |
| 2022-02-14 | $9.77 | $9.80 | $9.65 | $9.67 | $8.80 | 21,498 |
| 2022-02-11 | $10.10 | $10.11 | $9.78 | $9.81 | $8.93 | 14,305 |
| 2022-02-10 | $10.03 | $10.11 | $10.01 | $10.01 | $9.11 | 7,515 |
| 2022-02-09 | $9.99 | $10.11 | $9.99 | $10.06 | $9.16 | 10,293 |
| 2022-02-08 | $9.83 | $9.87 | $9.80 | $9.86 | $8.98 | 12,559 |
| 2022-02-07 | $9.92 | $9.94 | $9.64 | $9.80 | $8.92 | 14,967 |
| 2022-02-04 | $9.80 | $9.94 | $9.79 | $9.93 | $9.04 | 15,105 |
| 2022-02-03 | $9.80 | $9.88 | $9.74 | $9.85 | $8.97 | 9,757 |
| 2022-02-02 | $9.89 | $9.93 | $9.83 | $9.90 | $9.01 | 29,881 |
| 2022-02-01 | $9.78 | $9.94 | $9.44 | $9.80 | $8.92 | 24,140 |
| 2022-01-31 | $9.64 | $9.76 | $9.64 | $9.72 | $8.85 | 11,730 |
| 2022-01-28 | $9.54 | $9.63 | $9.53 | $9.61 | $8.74 | 21,131 |
| 2022-01-27 | $9.66 | $9.76 | $9.48 | $9.62 | $8.76 | 6,685 |
| 2022-01-26 | $9.60 | $9.67 | $9.55 | $9.63 | $8.77 | 32,358 |
| 2022-01-25 | $9.38 | $9.54 | $9.37 | $9.44 | $8.59 | 52,193 |
| 2022-01-24 | $9.75 | $9.75 | $9.55 | $9.70 | $8.83 | 11,531 |
| 2022-01-21 | $10.36 | $10.38 | $9.95 | $9.97 | $9.08 | 21,564 |
| 2022-01-20 | $10.30 | $10.41 | $10.30 | $10.40 | $9.47 | 1,025 |
| 2022-01-19 | $10.64 | $10.75 | $10.20 | $10.25 | $9.33 | 78,099 |
| 2022-01-18 | $10.54 | $10.61 | $10.34 | $10.46 | $9.52 | 15,892 |
| 2022-01-14 | $10.71 | $10.92 | $10.71 | $10.73 | $9.77 | 18,138 |
| 2022-01-13 | $10.66 | $10.72 | $10.65 | $10.67 | $9.71 | 10,399 |
| 2022-01-12 | $10.54 | $10.65 | $10.53 | $10.63 | $9.68 | 5,882 |
| 2022-01-11 | $10.41 | $10.54 | $10.36 | $10.52 | $9.58 | 24,698 |
| 2022-01-10 | $10.50 | $10.52 | $10.44 | $10.44 | $9.50 | 2,263 |
| 2022-01-07 | $10.50 | $10.50 | $10.45 | $10.50 | $9.56 | 2,655 |
| 2022-01-06 | $10.62 | $10.62 | $10.56 | $10.59 | $9.64 | 10,625 |
| 2022-01-05 | $10.64 | $10.72 | $10.58 | $10.58 | $9.63 | 7,055 |
| 2022-01-04 | $10.51 | $10.63 | $10.51 | $10.59 | $9.64 | 11,558 |
| 2022-01-03 | $10.31 | $10.51 | $10.31 | $10.48 | $9.54 | 9,016 |
| 2021-12-31 | $10.23 | $10.41 | $10.23 | $10.37 | $9.44 | 20,037 |
| 2021-12-30 | $10.20 | $10.26 | $10.18 | $10.23 | $9.31 | 52,212 |
| 2021-12-29 | $10.19 | $10.31 | $9.61 | $10.15 | $9.24 | 58,907 |
| 2021-12-28 | $11.75 | $11.93 | $11.75 | $11.78 | $9.37 | 35,149 |
| 2021-12-27 | $11.74 | $11.74 | $11.66 | $11.72 | $9.32 | 24,281 |
| 2021-12-23 | $11.49 | $11.87 | $11.39 | $11.66 | $9.28 | 31,710 |
| 2021-12-22 | $11.27 | $11.62 | $11.27 | $11.41 | $9.08 | 21,023 |
| 2021-12-21 | $11.24 | $11.31 | $11.18 | $11.29 | $8.98 | 10,037 |
| 2021-12-20 | $11.07 | $11.21 | $11.07 | $11.15 | $8.87 | 5,411 |
| 2021-12-17 | $11.18 | $11.18 | $11.17 | $11.18 | $8.89 | 4,201 |
| 2021-12-16 | $11.15 | $11.16 | $11.15 | $11.15 | $8.87 | 4,891 |
| 2021-12-15 | $10.94 | $11.20 | $10.94 | $11.08 | $8.82 | 14,786 |
| 2021-12-14 | $11.00 | $11.11 | $10.91 | $10.97 | $8.73 | 19,078 |
| 2021-12-13 | $11.04 | $11.09 | $11.00 | $11.04 | $8.78 | 18,719 |
| 2021-12-10 | $11.08 | $11.09 | $11.08 | $11.08 | $8.82 | 9,929 |
| 2021-12-09 | $11.03 | $11.12 | $11.00 | $11.01 | $8.76 | 11,145 |
| 2021-12-08 | $11.09 | $11.14 | $11.09 | $11.13 | $8.85 | 16,249 |
| 2021-12-07 | $11.02 | $11.16 | $11.02 | $11.08 | $8.82 | 30,319 |
| 2021-12-06 | $10.87 | $10.92 | $10.84 | $10.89 | $8.66 | 18,153 |
| 2021-12-03 | $10.85 | $10.92 | $10.80 | $10.80 | $8.59 | 13,253 |
| 2021-12-02 | $10.83 | $10.98 | $10.83 | $10.96 | $8.72 | 85,157 |
| 2021-12-01 | $10.93 | $10.93 | $10.84 | $10.84 | $8.62 | 14,348 |
| 2021-11-30 | $10.71 | $10.89 | $10.70 | $10.77 | $8.57 | 14,457 |
| 2021-11-29 | $10.99 | $10.99 | $10.87 | $10.87 | $8.65 | 15,634 |
| 2021-11-26 | $10.97 | $11.00 | $10.81 | $10.81 | $8.60 | 3,196 |
| 2021-11-24 | $11.04 | $11.14 | $11.03 | $11.10 | $8.83 | 11,722 |
| 2021-11-23 | $11.29 | $11.31 | $11.20 | $11.20 | $8.91 | 5,951 |
| 2021-11-22 | $11.31 | $11.35 | $11.31 | $11.31 | $9.00 | 10,865 |
| 2021-11-19 | $11.34 | $11.43 | $11.32 | $11.34 | $9.02 | 70,143 |
| 2021-11-18 | $11.41 | $11.47 | $11.38 | $11.44 | $9.10 | 5,962 |
| 2021-11-17 | $11.47 | $11.49 | $11.43 | $11.43 | $9.09 | 4,612 |
| 2021-11-16 | $11.48 | $11.51 | $11.41 | $11.45 | $9.11 | 6,694 |
| 2021-11-15 | $11.54 | $11.55 | $11.41 | $11.41 | $9.08 | 6,374 |
| 2021-11-12 | $11.55 | $11.62 | $11.52 | $11.56 | $9.20 | 6,373 |
| 2021-11-11 | $11.41 | $11.57 | $11.41 | $11.48 | $9.13 | 11,911 |
| 2021-11-10 | $11.54 | $11.56 | $11.39 | $11.49 | $9.14 | 2,352 |
| 2021-11-09 | $11.70 | $11.70 | $11.60 | $11.62 | $9.24 | 5,024 |
| 2021-11-08 | $11.65 | $11.69 | $11.59 | $11.59 | $9.22 | 4,153 |
| 2021-11-05 | $11.56 | $11.64 | $11.55 | $11.58 | $9.21 | 3,820 |
| 2021-11-04 | $11.50 | $11.58 | $11.50 | $11.56 | $9.20 | 3,304 |
| 2021-11-03 | $11.54 | $11.59 | $11.54 | $11.59 | $9.22 | 2,600 |
| 2021-11-02 | $11.48 | $11.52 | $11.48 | $11.52 | $9.17 | 6,042 |
| 2021-11-01 | $11.47 | $11.61 | $11.45 | $11.47 | $9.13 | 13,256 |
| 2021-10-29 | $11.31 | $11.52 | $11.31 | $11.40 | $9.07 | 2,267 |
| 2021-10-28 | $11.44 | $11.61 | $11.43 | $11.51 | $9.16 | 10,032 |
| 2021-10-27 | $11.42 | $11.59 | $11.38 | $11.40 | $9.07 | 19,985 |
| 2021-10-26 | $11.52 | $11.52 | $11.42 | $11.46 | $9.12 | 2,204 |
| 2021-10-25 | $11.40 | $11.52 | $11.40 | $11.48 | $9.13 | 7,130 |
| 2021-10-22 | $11.48 | $11.49 | $11.42 | $11.45 | $9.11 | 12,794 |
| 2021-10-21 | $11.39 | $11.42 | $11.39 | $11.42 | $9.09 | 6,154 |
| 2021-10-20 | $11.34 | $11.46 | $11.34 | $11.46 | $9.12 | 12,914 |
| 2021-10-19 | $11.43 | $11.45 | $11.25 | $11.40 | $9.07 | 9,488 |
| 2021-10-18 | $11.29 | $11.29 | $11.29 | $11.29 | $8.98 | 100 |
| 2021-10-15 | $11.48 | $11.48 | $11.32 | $11.43 | $9.09 | 1,889 |
| 2021-10-14 | $11.50 | $11.50 | $11.40 | $11.40 | $9.07 | 4,106 |
| 2021-10-13 | $11.39 | $11.39 | $11.15 | $11.24 | $8.94 | 2,387 |
| 2021-10-12 | $11.14 | $11.14 | $11.14 | $11.14 | $8.86 | 3 |
| 2021-10-11 | $11.14 | $11.14 | $11.14 | $11.14 | $8.86 | 1,341 |
| 2021-10-08 | $11.05 | $11.16 | $11.05 | $11.12 | $8.85 | 4,567 |
| 2021-10-07 | $10.97 | $11.09 | $10.97 | $11.05 | $8.79 | 21,077 |
| 2021-10-06 | $11.00 | $11.05 | $10.80 | $10.90 | $8.67 | 4,681 |
| 2021-10-05 | $11.15 | $11.23 | $11.02 | $11.05 | $8.79 | 5,085 |
| 2021-10-04 | $11.13 | $11.26 | $11.10 | $11.14 | $8.86 | 3,143 |
| 2021-10-01 | $11.15 | $11.25 | $11.10 | $11.16 | $8.88 | 4,061 |
| 2021-09-30 | $11.30 | $11.32 | $11.15 | $11.15 | $8.87 | 8,449 |
| 2021-09-29 | $11.35 | $11.39 | $11.35 | $11.35 | $9.03 | 5,719 |
| 2021-09-28 | $11.54 | $11.54 | $11.35 | $11.35 | $9.03 | 4,518 |
| 2021-09-27 | $11.63 | $11.71 | $11.63 | $11.71 | $9.32 | 710 |
| 2021-09-24 | $11.67 | $11.83 | $11.67 | $11.74 | $9.34 | 4,782 |
| 2021-09-23 | $11.84 | $11.84 | $11.83 | $11.84 | $9.42 | 1,904 |
| 2021-09-22 | $11.84 | $11.84 | $11.73 | $11.73 | $9.33 | 3,315 |
| 2021-09-21 | $11.68 | $11.68 | $11.49 | $11.61 | $9.24 | 3,465 |
| 2021-09-20 | $11.45 | $11.46 | $11.40 | $11.46 | $9.12 | 3,544 |
| 2021-09-17 | $11.70 | $11.71 | $11.67 | $11.70 | $9.31 | 2,548 |
| 2021-09-16 | $11.71 | $11.80 | $11.71 | $11.80 | $9.39 | 4,564 |
| 2021-09-15 | $11.76 | $11.76 | $11.69 | $11.69 | $9.30 | 1,845 |
| 2021-09-14 | $11.80 | $11.80 | $11.69 | $11.72 | $9.32 | 3,653 |
| 2021-09-13 | $11.84 | $11.84 | $11.80 | $11.80 | $9.39 | 4,699 |
| 2021-09-10 | $11.81 | $11.82 | $11.81 | $11.82 | $9.40 | 1,114 |
| 2021-09-09 | $11.75 | $11.80 | $11.72 | $11.73 | $9.33 | 10,139 |
| 2021-09-08 | $11.81 | $11.87 | $11.80 | $11.80 | $9.39 | 1,706 |
| 2021-09-07 | $11.83 | $11.85 | $11.83 | $11.83 | $9.41 | 5,288 |
| 2021-09-03 | $11.81 | $11.86 | $11.81 | $11.84 | $9.42 | 2,378 |
| 2021-09-02 | $11.78 | $12.00 | $11.78 | $11.83 | $9.41 | 11,694 |
| 2021-09-01 | $11.89 | $11.96 | $11.82 | $11.82 | $9.40 | 5,279 |
| 2021-08-31 | $11.78 | $11.78 | $11.78 | $11.78 | $9.37 | 5 |
| 2021-08-30 | $11.76 | $11.81 | $11.76 | $11.78 | $9.37 | 3,116 |
| 2021-08-27 | $11.65 | $11.80 | $11.65 | $11.79 | $9.38 | 2,941 |
| 2021-08-26 | $11.56 | $11.76 | $11.56 | $11.76 | $9.36 | 4,249 |
| 2021-08-25 | $11.71 | $11.73 | $11.71 | $11.73 | $9.33 | 1,487 |
| 2021-08-24 | $11.75 | $11.78 | $11.75 | $11.77 | $9.36 | 1,677 |
| 2021-08-23 | $11.61 | $11.77 | $11.61 | $11.77 | $9.36 | 1,281 |
| 2021-08-20 | $11.55 | $11.70 | $11.55 | $11.58 | $9.21 | 4,380 |
| 2021-08-19 | $11.52 | $11.59 | $11.49 | $11.59 | $9.22 | 5,019 |
| 2021-08-18 | $11.61 | $11.67 | $11.50 | $11.50 | $9.15 | 5,474 |
| 2021-08-17 | $11.65 | $11.67 | $11.51 | $11.51 | $9.16 | 5,367 |
| 2021-08-16 | $11.60 | $11.68 | $11.60 | $11.68 | $9.29 | 1,303 |
| 2021-08-13 | $11.69 | $11.77 | $11.69 | $11.77 | $9.36 | 883 |
| 2021-08-12 | $11.68 | $11.68 | $11.65 | $11.66 | $9.28 | 1,607 |
| 2021-08-11 | $11.65 | $11.71 | $11.65 | $11.71 | $9.32 | 3,144 |
| 2021-08-10 | $11.67 | $11.67 | $11.67 | $11.67 | $9.28 | 1,350 |
| 2021-08-09 | $11.57 | $11.70 | $11.57 | $11.69 | $9.30 | 3,330 |
| 2021-08-06 | $11.60 | $11.67 | $11.56 | $11.56 | $9.20 | 6,142 |
| 2021-08-05 | $11.51 | $11.67 | $11.51 | $11.52 | $9.17 | 5,433 |
| 2021-08-04 | $11.57 | $11.71 | $11.53 | $11.53 | $9.17 | 14,116 |
| 2021-08-03 | $11.44 | $11.71 | $11.44 | $11.61 | $9.24 | 11,303 |
| 2021-08-02 | $11.54 | $11.71 | $11.46 | $11.46 | $9.12 | 18,957 |
| 2021-07-30 | $11.70 | $11.70 | $11.44 | $11.44 | $9.10 | 8,937 |
| 2021-07-29 | $11.62 | $11.71 | $11.62 | $11.65 | $9.27 | 16,244 |
| 2021-07-28 | $11.44 | $11.56 | $11.43 | $11.56 | $9.20 | 23,616 |
| 2021-07-27 | $11.51 | $11.55 | $11.43 | $11.52 | $9.17 | 21,558 |
| 2021-07-26 | $11.74 | $11.74 | $11.58 | $11.58 | $9.21 | 11,301 |
| 2021-07-23 | $11.62 | $11.62 | $11.40 | $11.55 | $9.19 | 7,887 |
| 2021-07-22 | $11.44 | $11.53 | $11.38 | $11.38 | $9.05 | 7,017 |
| 2021-07-21 | $11.38 | $11.54 | $11.38 | $11.45 | $9.11 | 4,261 |
| 2021-07-20 | $11.12 | $11.26 | $11.12 | $11.25 | $8.95 | 3,558 |
| 2021-07-19 | $11.20 | $11.21 | $11.09 | $11.14 | $8.86 | 9,244 |
| 2021-07-16 | $11.37 | $11.38 | $11.37 | $11.38 | $9.05 | 1,678 |
| 2021-07-15 | $11.39 | $11.40 | $11.38 | $11.38 | $9.05 | 3,202 |
| 2021-07-14 | $11.50 | $11.55 | $11.50 | $11.55 | $9.19 | 3,317 |
| 2021-07-13 | $11.48 | $11.57 | $11.44 | $11.47 | $9.13 | 24,636 |
| 2021-07-12 | $11.49 | $11.63 | $11.34 | $11.51 | $9.16 | 21,207 |
| 2021-07-09 | $11.47 | $11.57 | $11.31 | $11.57 | $9.20 | 78,592 |
| 2021-07-08 | $11.35 | $11.45 | $11.27 | $11.35 | $9.03 | 20,311 |
| 2021-07-07 | $11.44 | $11.67 | $11.44 | $11.50 | $9.15 | 4,146 |
| 2021-07-06 | $11.40 | $11.41 | $11.37 | $11.41 | $9.08 | 4,833 |
| 2021-07-02 | $11.49 | $11.49 | $11.44 | $11.44 | $9.10 | 3,045 |
| 2021-07-01 | $11.39 | $11.66 | $11.39 | $11.44 | $9.10 | 16,577 |
| 2021-06-30 | $11.40 | $11.44 | $11.33 | $11.38 | $9.05 | 15,251 |
| 2021-06-29 | $11.51 | $11.52 | $11.49 | $11.49 | $9.14 | 5,844 |
| 2021-06-28 | $11.56 | $11.65 | $11.50 | $11.53 | $9.17 | 6,421 |
| 2021-06-25 | $11.59 | $11.64 | $11.59 | $11.61 | $9.24 | 9,899 |
| 2021-06-24 | $11.60 | $11.60 | $11.54 | $11.60 | $9.23 | 8,572 |
| 2021-06-23 | $11.41 | $11.41 | $11.32 | $11.32 | $9.01 | 1,854 |
| 2021-06-22 | $11.42 | $11.49 | $11.42 | $11.48 | $9.13 | 1,808 |
| 2021-06-21 | $11.52 | $11.52 | $11.41 | $11.41 | $9.08 | 9,395 |
| 2021-06-18 | $11.37 | $11.54 | $11.37 | $11.51 | $9.16 | 8,053 |
| 2021-06-17 | $11.51 | $11.58 | $11.51 | $11.58 | $9.21 | 3,296 |
| 2021-06-16 | $11.63 | $11.63 | $11.54 | $11.57 | $9.20 | 53,433 |
| 2021-06-15 | $11.53 | $11.53 | $11.53 | $11.53 | $9.17 | 184 |
| 2021-06-14 | $11.89 | $11.89 | $11.52 | $11.52 | $9.17 | 11,476 |
| 2021-06-11 | $11.84 | $11.84 | $11.76 | $11.76 | $9.36 | 2,795 |
| 2021-06-10 | $11.75 | $11.81 | $11.75 | $11.81 | $9.40 | 757 |
| 2021-06-09 | $11.83 | $11.83 | $11.48 | $11.83 | $9.41 | 3,142 |
| 2021-06-08 | $11.75 | $11.80 | $11.75 | $11.80 | $9.39 | 2,688 |
| 2021-06-07 | $11.77 | $11.79 | $11.77 | $11.79 | $9.38 | 672 |
| 2021-06-04 | $11.78 | $11.80 | $11.78 | $11.80 | $9.39 | 1,699 |
| 2021-06-03 | $11.64 | $11.75 | $11.64 | $11.73 | $9.33 | 2,350 |
| 2021-06-02 | $11.70 | $11.78 | $11.70 | $11.73 | $9.33 | 4,340 |
| 2021-06-01 | $11.77 | $11.82 | $11.61 | $11.70 | $9.31 | 7,913 |
| 2021-05-28 | $11.63 | $11.72 | $11.63 | $11.72 | $9.32 | 16,224 |
| 2021-05-27 | $11.72 | $11.72 | $11.53 | $11.66 | $9.28 | 5,268 |
| 2021-05-26 | $11.71 | $11.80 | $11.47 | $11.80 | $9.39 | 11,701 |
| 2021-05-25 | $11.83 | $11.90 | $11.66 | $11.66 | $9.28 | 5,267 |
| 2021-05-24 | $11.77 | $11.77 | $11.73 | $11.74 | $9.34 | 4,197 |
| 2021-05-21 | $11.74 | $11.82 | $11.70 | $11.82 | $9.40 | 4,417 |
| 2021-05-20 | $11.49 | $11.74 | $11.49 | $11.68 | $9.29 | 2,006 |
| 2021-05-19 | $11.48 | $11.54 | $11.46 | $11.46 | $9.12 | 4,378 |
| 2021-05-18 | $11.70 | $11.70 | $11.53 | $11.54 | $9.18 | 10,414 |
| 2021-05-17 | $11.64 | $11.64 | $11.37 | $11.44 | $9.10 | 24,069 |
| 2021-05-14 | $11.49 | $11.55 | $11.49 | $11.52 | $9.17 | 4,597 |
| 2021-05-13 | $11.32 | $11.46 | $11.32 | $11.46 | $9.09 | 7,950 |
| 2021-05-12 | $11.34 | $11.42 | $11.28 | $11.29 | $8.96 | 6,056 |
| 2021-05-11 | $11.40 | $11.50 | $11.25 | $11.46 | $9.09 | 13,651 |
| 2021-05-10 | $11.43 | $11.53 | $11.43 | $11.50 | $9.12 | 5,419 |
| 2021-05-07 | $11.44 | $11.54 | $11.44 | $11.52 | $9.14 | 15,453 |
| 2021-05-06 | $11.37 | $11.41 | $11.36 | $11.36 | $9.01 | 5,529 |
| 2021-05-05 | $11.25 | $11.25 | $11.25 | $11.25 | $8.93 | 78 |
| 2021-05-04 | $11.18 | $11.39 | $11.11 | $11.25 | $8.93 | 17,640 |
| 2021-05-03 | $11.23 | $11.35 | $11.23 | $11.24 | $8.92 | 4,467 |
| 2021-04-30 | $11.13 | $11.19 | $11.09 | $11.16 | $8.85 | 4,892 |
| 2021-04-29 | $11.27 | $11.27 | $11.21 | $11.23 | $8.91 | 3,876 |
| 2021-04-28 | $11.21 | $11.35 | $11.14 | $11.28 | $8.95 | 20,944 |
| 2021-04-27 | $11.25 | $11.27 | $11.22 | $11.27 | $8.94 | 34,789 |
| 2021-04-26 | $11.40 | $11.54 | $11.27 | $11.27 | $8.94 | 27,206 |
| 2021-04-23 | $11.32 | $11.54 | $11.24 | $11.54 | $9.16 | 4,147 |
| 2021-04-22 | $11.18 | $11.19 | $11.14 | $11.19 | $8.88 | 15,857 |
| 2021-04-21 | $11.13 | $11.15 | $11.05 | $11.15 | $8.85 | 5,357 |
| 2021-04-20 | $11.09 | $11.15 | $11.02 | $11.07 | $8.78 | 15,139 |
| 2021-04-19 | $11.17 | $11.19 | $11.15 | $11.15 | $8.85 | 4,692 |
| 2021-04-16 | $11.17 | $11.19 | $11.08 | $11.16 | $8.85 | 18,119 |
| 2021-04-15 | $11.09 | $11.18 | $11.09 | $11.18 | $8.87 | 5,932 |
| 2021-04-14 | $11.04 | $11.15 | $11.04 | $11.12 | $8.82 | 3,691 |
| 2021-04-13 | $10.96 | $11.10 | $10.96 | $11.09 | $8.80 | 4,113 |
| 2021-04-12 | $10.95 | $11.05 | $10.93 | $11.02 | $8.74 | 6,373 |
| 2021-04-09 | $10.89 | $11.22 | $10.89 | $11.02 | $8.74 | 10,259 |
| 2021-04-08 | $10.90 | $10.97 | $10.83 | $10.88 | $8.63 | 12,636 |
| 2021-04-07 | $10.86 | $11.00 | $10.70 | $10.82 | $8.58 | 8,093 |
| 2021-04-06 | $10.76 | $10.92 | $10.72 | $10.82 | $8.59 | 1,984 |
| 2021-04-05 | $10.85 | $11.05 | $10.75 | $10.91 | $8.66 | 7,751 |
| 2021-04-01 | $10.70 | $10.78 | $10.70 | $10.75 | $8.53 | 7,401 |
| 2021-03-31 | $10.65 | $10.68 | $10.65 | $10.65 | $8.45 | 3,238 |
| 2021-03-30 | $10.59 | $10.59 | $10.59 | $10.59 | $8.40 | 100 |
| 2021-03-29 | $10.67 | $10.70 | $10.52 | $10.59 | $8.40 | 11,109 |
| 2021-03-26 | $10.63 | $10.66 | $10.62 | $10.66 | $8.46 | 2,652 |
| 2021-03-25 | $10.42 | $10.54 | $10.42 | $10.54 | $8.36 | 6,092 |
| 2021-03-24 | $10.49 | $10.50 | $10.47 | $10.50 | $8.33 | 43,657 |
| 2021-03-23 | $10.46 | $10.56 | $10.43 | $10.49 | $8.32 | 8,419 |
| 2021-03-22 | $10.59 | $10.62 | $10.50 | $10.61 | $8.41 | 6,130 |
| 2021-03-19 | $10.42 | $10.60 | $10.42 | $10.55 | $8.37 | 4,154 |
| 2021-03-18 | $10.53 | $10.66 | $10.47 | $10.47 | $8.31 | 1,012 |
| 2021-03-17 | $10.56 | $10.66 | $10.31 | $10.65 | $8.45 | 31,764 |
| 2021-03-16 | $10.55 | $10.68 | $10.55 | $10.60 | $8.41 | 14,028 |
| 2021-03-15 | $10.64 | $10.66 | $10.60 | $10.66 | $8.46 | 6,497 |
| 2021-03-12 | $10.63 | $10.68 | $10.59 | $10.66 | $8.46 | 10,330 |
| 2021-03-11 | $10.63 | $10.71 | $10.59 | $10.70 | $8.49 | 11,434 |
| 2021-03-10 | $10.56 | $10.71 | $10.56 | $10.63 | $8.43 | 30,437 |
| 2021-03-09 | $10.55 | $10.58 | $10.55 | $10.58 | $8.39 | 724 |
| 2021-03-08 | $10.36 | $10.36 | $10.36 | $10.36 | $8.22 | 121 |
| 2021-03-05 | $10.47 | $10.49 | $10.36 | $10.40 | $8.25 | 7,391 |
| 2021-03-04 | $10.51 | $10.51 | $10.35 | $10.35 | $8.21 | 7,540 |
| 2021-03-03 | $10.50 | $10.65 | $10.44 | $10.51 | $8.34 | 11,134 |
| 2021-03-02 | $10.58 | $10.65 | $10.54 | $10.56 | $8.38 | 8,980 |
| 2021-03-01 | $10.64 | $10.68 | $10.35 | $10.52 | $8.35 | 37,186 |
| 2021-02-26 | $10.26 | $10.47 | $10.26 | $10.43 | $8.27 | 14,677 |
| 2021-02-25 | $10.48 | $10.48 | $10.48 | $10.48 | $8.31 | 1 |
| 2021-02-24 | $10.43 | $10.50 | $10.43 | $10.48 | $8.31 | 4,724 |
| 2021-02-23 | $10.40 | $10.46 | $10.39 | $10.39 | $8.24 | 9,664 |
| 2021-02-22 | $10.47 | $10.58 | $10.25 | $10.51 | $8.34 | 24,918 |
| 2021-02-19 | $10.62 | $10.64 | $10.26 | $10.58 | $8.39 | 17,001 |
| 2021-02-18 | $10.49 | $10.56 | $10.49 | $10.55 | $8.37 | 7,096 |
| 2021-02-17 | $10.39 | $10.56 | $10.39 | $10.56 | $8.38 | 15,585 |
| 2021-02-16 | $10.61 | $10.62 | $10.51 | $10.58 | $8.39 | 5,396 |
| 2021-02-12 | $10.41 | $10.49 | $10.41 | $10.49 | $8.32 | 3,826 |
| 2021-02-11 | $10.50 | $10.52 | $10.40 | $10.44 | $8.28 | 25,203 |
| 2021-02-10 | $10.58 | $10.58 | $10.45 | $10.45 | $8.29 | 2,496 |
| 2021-02-09 | $10.45 | $10.47 | $10.45 | $10.47 | $8.31 | 2,565 |
| 2021-02-08 | $10.43 | $10.47 | $10.37 | $10.42 | $8.26 | 5,637 |
| 2021-02-05 | $10.43 | $10.53 | $10.34 | $10.43 | $8.27 | 7,312 |
| 2021-02-04 | $10.35 | $10.47 | $10.28 | $10.37 | $8.23 | 11,798 |
| 2021-02-03 | $10.45 | $10.46 | $10.36 | $10.38 | $8.24 | 45,799 |
| 2021-02-02 | $10.37 | $10.43 | $10.37 | $10.40 | $8.25 | 8,235 |
| 2021-02-01 | $10.30 | $10.41 | $10.29 | $10.29 | $8.16 | 11,501 |
| 2021-01-29 | $10.34 | $10.35 | $10.24 | $10.31 | $8.18 | 45,623 |
| 2021-01-28 | $10.39 | $10.52 | $10.24 | $10.34 | $8.20 | 13,865 |
| 2021-01-27 | $10.38 | $10.54 | $10.18 | $10.29 | $8.16 | 95,831 |
| 2021-01-26 | $10.59 | $10.59 | $10.53 | $10.54 | $8.36 | 9,033 |
| 2021-01-25 | $10.55 | $10.60 | $10.43 | $10.50 | $8.33 | 31,578 |
| 2021-01-22 | $10.60 | $10.72 | $10.59 | $10.72 | $8.50 | 4,777 |
| 2021-01-21 | $10.65 | $10.65 | $10.65 | $10.65 | $8.45 | 286 |
| 2021-01-20 | $10.65 | $10.70 | $10.63 | $10.66 | $8.45 | 5,774 |
| 2021-01-19 | $10.62 | $10.71 | $10.59 | $10.67 | $8.46 | 5,105 |
| 2021-01-15 | $10.61 | $10.65 | $10.57 | $10.57 | $8.39 | 3,859 |
| 2021-01-14 | $10.58 | $10.72 | $10.56 | $10.65 | $8.45 | 5,010 |
| 2021-01-13 | $10.57 | $10.68 | $10.37 | $10.61 | $8.42 | 45,124 |
| 2021-01-12 | $10.61 | $10.65 | $10.55 | $10.65 | $8.45 | 9,772 |
| 2021-01-11 | $10.68 | $10.72 | $10.49 | $10.68 | $8.47 | 47,959 |
| 2021-01-08 | $10.83 | $10.90 | $10.34 | $10.79 | $8.56 | 7,158 |
| 2021-01-07 | $10.66 | $10.86 | $10.66 | $10.86 | $8.62 | 30,681 |
| 2021-01-06 | $10.63 | $10.79 | $10.60 | $10.67 | $8.47 | 7,697 |
| 2021-01-05 | $10.66 | $10.68 | $10.58 | $10.64 | $8.44 | 4,027 |
| 2021-01-04 | $10.60 | $10.69 | $10.50 | $10.55 | $8.37 | 12,592 |
| 2020-12-31 | $10.42 | $10.49 | $10.40 | $10.40 | $8.25 | 5,469 |
| 2020-12-30 | $10.53 | $10.57 | $10.52 | $10.54 | $8.36 | 35,495 |
| 2020-12-29 | $10.52 | $10.68 | $10.35 | $10.58 | $8.39 | 21,501 |
| 2020-12-28 | $10.55 | $10.71 | $10.51 | $10.56 | $8.32 | 16,037 |
| 2020-12-24 | $10.44 | $10.52 | $10.00 | $10.44 | $8.23 | 4,863 |
| 2020-12-23 | $10.37 | $10.51 | $10.29 | $10.46 | $8.25 | 8,019 |
| 2020-12-22 | $10.32 | $10.35 | $10.17 | $10.26 | $8.09 | 5,418 |
| 2020-12-21 | $10.26 | $10.30 | $10.20 | $10.28 | $8.10 | 13,690 |
| 2020-12-18 | $10.50 | $10.53 | $10.40 | $10.49 | $8.27 | 6,830 |
| 2020-12-17 | $10.50 | $10.54 | $10.49 | $10.54 | $8.31 | 4,617 |
| 2020-12-16 | $10.42 | $10.47 | $10.40 | $10.41 | $8.20 | 6,932 |
| 2020-12-15 | $10.29 | $10.39 | $10.29 | $10.39 | $8.19 | 8,912 |
| 2020-12-14 | $10.35 | $10.40 | $10.20 | $10.29 | $8.11 | 10,535 |
| 2020-12-11 | $10.27 | $10.28 | $10.27 | $10.27 | $8.09 | 2,310 |
| 2020-12-10 | $10.34 | $10.44 | $10.27 | $10.36 | $8.17 | 31,045 |
| 2020-12-09 | $10.36 | $10.55 | $10.25 | $10.43 | $8.22 | 129,772 |
| 2020-12-08 | $10.29 | $10.42 | $10.28 | $10.42 | $8.21 | 16,165 |
| 2020-12-07 | $10.37 | $10.37 | $10.29 | $10.33 | $8.14 | 10,126 |
| 2020-12-04 | $10.37 | $10.42 | $10.36 | $10.38 | $8.18 | 18,223 |
| 2020-12-03 | $10.25 | $10.34 | $10.25 | $10.33 | $8.14 | 2,735 |
| 2020-12-02 | $10.21 | $10.33 | $10.20 | $10.23 | $8.06 | 19,781 |
| 2020-12-01 | $10.20 | $10.33 | $10.20 | $10.33 | $8.14 | 12,906 |
| 2020-11-30 | $10.05 | $10.11 | $10.05 | $10.06 | $7.93 | 13,372 |
| 2020-11-27 | $10.11 | $10.19 | $10.06 | $10.16 | $8.01 | 3,105 |
| 2020-11-25 | $10.01 | $10.07 | $10.01 | $10.05 | $7.92 | 2,044 |
| 2020-11-24 | $10.10 | $10.28 | $9.97 | $9.98 | $7.87 | 11,488 |
| 2020-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $7.92 | 153 |
| 2020-11-20 | $9.97 | $10.00 | $9.97 | $10.00 | $7.88 | 5,350 |
| 2020-11-19 | $9.91 | $9.91 | $9.91 | $9.91 | $7.81 | 146 |
| 2020-11-18 | $9.95 | $9.99 | $9.95 | $9.98 | $7.87 | 4,365 |
| 2020-11-17 | $9.89 | $9.92 | $9.84 | $9.92 | $7.82 | 2,010 |
| 2020-11-16 | $9.86 | $9.99 | $9.85 | $9.89 | $7.80 | 3,853 |
| 2020-11-13 | $9.73 | $9.80 | $9.73 | $9.78 | $7.71 | 2,256 |
| 2020-11-12 | $9.65 | $9.70 | $9.65 | $9.65 | $7.61 | 8,827 |
| 2020-11-11 | $9.60 | $9.74 | $9.60 | $9.67 | $7.62 | 16,702 |
| 2020-11-10 | $9.62 | $9.66 | $9.59 | $9.61 | $7.57 | 8,348 |
| 2020-11-09 | $9.64 | $9.82 | $9.58 | $9.59 | $7.56 | 20,601 |
| 2020-11-06 | $9.23 | $9.38 | $9.23 | $9.31 | $7.34 | 9,187 |
| 2020-11-05 | $9.25 | $9.43 | $9.16 | $9.16 | $7.22 | 4,453 |
| 2020-11-04 | $9.03 | $9.19 | $8.96 | $9.02 | $7.11 | 11,842 |
| 2020-11-03 | $8.99 | $9.04 | $8.98 | $8.98 | $7.08 | 5,882 |
| 2020-11-02 | $8.84 | $8.84 | $8.84 | $8.84 | $6.97 | 1,280 |
| 2020-10-30 | $8.67 | $8.75 | $8.67 | $8.73 | $6.88 | 2,496 |
| 2020-10-29 | $8.84 | $8.89 | $8.53 | $8.66 | $6.83 | 10,319 |
| 2020-10-28 | $8.98 | $8.98 | $8.52 | $8.73 | $6.88 | 9,883 |
| 2020-10-27 | $9.10 | $9.12 | $9.10 | $9.10 | $7.17 | 1,860 |
| 2020-10-26 | $9.11 | $9.17 | $9.10 | $9.10 | $7.17 | 3,446 |
| 2020-10-23 | $9.23 | $9.23 | $9.18 | $9.21 | $7.26 | 31,429 |
| 2020-10-22 | $9.11 | $9.20 | $9.11 | $9.12 | $7.19 | 4,579 |
| 2020-10-21 | $9.25 | $9.25 | $9.15 | $9.15 | $7.21 | 69,251 |
| 2020-10-20 | $9.23 | $9.36 | $9.20 | $9.28 | $7.31 | 20,566 |
| 2020-10-19 | $9.20 | $9.28 | $9.11 | $9.11 | $7.18 | 1,010 |
| 2020-10-16 | $9.13 | $9.28 | $9.13 | $9.19 | $7.24 | 31,612 |
| 2020-10-15 | $9.12 | $9.33 | $9.10 | $9.10 | $7.17 | 5,731 |
| 2020-10-14 | $9.28 | $9.37 | $9.28 | $9.31 | $7.34 | 5,163 |
| 2020-10-13 | $9.31 | $9.33 | $9.26 | $9.29 | $7.32 | 6,644 |
| 2020-10-12 | $9.38 | $9.40 | $9.26 | $9.26 | $7.30 | 9,202 |
| 2020-10-09 | $9.40 | $9.45 | $9.27 | $9.32 | $7.35 | 34,687 |
| 2020-10-08 | $9.36 | $9.39 | $9.31 | $9.34 | $7.36 | 17,789 |
| 2020-10-07 | $9.38 | $9.38 | $9.15 | $9.33 | $7.35 | 37,357 |
| 2020-10-06 | $9.32 | $9.38 | $9.30 | $9.31 | $7.34 | 10,209 |
| 2020-10-05 | $9.23 | $9.34 | $9.23 | $9.33 | $7.36 | 6,088 |
| 2020-10-02 | $9.17 | $9.17 | $9.17 | $9.17 | $7.23 | 657 |
| 2020-10-01 | $9.39 | $9.39 | $9.23 | $9.23 | $7.27 | 5,028 |
| 2020-09-30 | $9.29 | $9.46 | $9.29 | $9.46 | $7.46 | 5,553 |
| 2020-09-29 | $9.42 | $9.42 | $9.15 | $9.16 | $7.22 | 26,381 |
| 2020-09-28 | $9.40 | $9.52 | $9.20 | $9.20 | $7.25 | 6,821 |
| 2020-09-25 | $9.15 | $9.31 | $9.15 | $9.31 | $7.34 | 1,514 |
| 2020-09-24 | $9.20 | $9.20 | $9.19 | $9.19 | $7.24 | 24,948 |
| 2020-09-23 | $9.28 | $9.31 | $9.22 | $9.23 | $7.27 | 7,465 |
| 2020-09-22 | $9.29 | $9.33 | $9.25 | $9.28 | $7.31 | 6,824 |
| 2020-09-21 | $9.43 | $9.44 | $9.23 | $9.26 | $7.30 | 9,684 |
| 2020-09-18 | $9.70 | $9.79 | $9.64 | $9.64 | $7.60 | 4,664 |
| 2020-09-17 | $9.73 | $9.73 | $9.50 | $9.63 | $7.59 | 10,693 |
| 2020-09-16 | $9.76 | $9.83 | $9.76 | $9.83 | $7.75 | 930 |
| 2020-09-15 | $9.69 | $9.85 | $9.69 | $9.71 | $7.65 | 363 |
| 2020-09-14 | $9.59 | $9.70 | $9.59 | $9.65 | $7.61 | 3,528 |
| 2020-09-11 | $9.64 | $9.80 | $9.41 | $9.41 | $7.42 | 6,967 |
| 2020-09-10 | $9.77 | $9.94 | $9.48 | $9.48 | $7.47 | 12,640 |
| 2020-09-09 | $9.48 | $9.80 | $9.48 | $9.78 | $7.71 | 20,754 |
| 2020-09-08 | $9.33 | $9.44 | $9.05 | $9.34 | $7.36 | 9,169 |
| 2020-09-04 | $9.60 | $9.60 | $9.48 | $9.52 | $7.50 | 5,443 |
| 2020-09-03 | $9.87 | $9.87 | $9.47 | $9.52 | $7.50 | 27,955 |
| 2020-09-02 | $9.93 | $9.94 | $9.89 | $9.94 | $7.83 | 11,824 |
| 2020-09-01 | $9.59 | $10.01 | $9.59 | $9.81 | $7.73 | 49,424 |
| 2020-08-31 | $9.67 | $9.67 | $9.54 | $9.54 | $7.52 | 8,349 |
| 2020-08-28 | $9.64 | $9.78 | $9.47 | $9.48 | $7.47 | 6,011 |
| 2020-08-27 | $9.74 | $9.74 | $9.54 | $9.64 | $7.60 | 2,810 |
| 2020-08-26 | $9.72 | $9.77 | $9.66 | $9.74 | $7.68 | 26,234 |
| 2020-08-25 | $9.75 | $9.83 | $9.61 | $9.65 | $7.60 | 13,066 |
| 2020-08-24 | $9.63 | $9.80 | $9.63 | $9.78 | $7.71 | 70,665 |
| 2020-08-21 | $9.47 | $9.53 | $9.47 | $9.53 | $7.51 | 4,186 |
| 2020-08-20 | $9.49 | $9.80 | $9.49 | $9.62 | $7.58 | 38,291 |
| 2020-08-19 | $9.41 | $9.81 | $9.41 | $9.57 | $7.54 | 37,180 |
| 2020-08-18 | $9.47 | $9.55 | $9.38 | $9.39 | $7.40 | 45,896 |
| 2020-08-17 | $9.36 | $9.43 | $9.36 | $9.43 | $7.43 | 329 |
| 2020-08-14 | $9.25 | $9.38 | $9.25 | $9.34 | $7.36 | 22,833 |
| 2020-08-13 | $9.35 | $9.40 | $9.21 | $9.21 | $7.26 | 8,244 |
| 2020-08-12 | $9.30 | $9.41 | $9.30 | $9.40 | $7.40 | 7,231 |
| 2020-08-11 | $9.23 | $9.25 | $9.15 | $9.15 | $7.21 | 8,721 |
| 2020-08-10 | $9.02 | $9.13 | $9.02 | $9.06 | $7.14 | 28,799 |
| 2020-08-07 | $9.15 | $9.17 | $8.92 | $9.07 | $7.15 | 33,905 |
| 2020-08-06 | $9.13 | $9.23 | $9.13 | $9.23 | $7.27 | 7,199 |
| 2020-08-05 | $9.13 | $9.17 | $8.79 | $9.13 | $7.20 | 9,466 |
| 2020-08-04 | $9.03 | $9.11 | $9.03 | $9.05 | $7.13 | 16,412 |
| 2020-08-03 | $8.94 | $9.10 | $8.94 | $9.03 | $7.12 | 8,431 |
| 2020-07-31 | $8.83 | $8.89 | $8.83 | $8.83 | $6.96 | 1,237 |
| 2020-07-30 | $8.85 | $8.91 | $8.85 | $8.91 | $7.02 | 5,657 |
| 2020-07-29 | $9.09 | $9.25 | $9.02 | $9.02 | $7.11 | 20,164 |
| 2020-07-28 | $9.01 | $9.21 | $9.01 | $9.03 | $7.12 | 12,472 |
| 2020-07-27 | $9.05 | $9.22 | $9.05 | $9.19 | $7.24 | 8,513 |
| 2020-07-24 | $8.96 | $9.02 | $8.87 | $8.95 | $7.05 | 39,711 |
| 2020-07-23 | $9.10 | $9.15 | $8.62 | $9.01 | $7.10 | 91,770 |
| 2020-07-22 | $9.13 | $9.21 | $9.04 | $9.15 | $7.21 | 12,150 |
| 2020-07-21 | $9.17 | $9.19 | $8.63 | $9.14 | $7.20 | 28,685 |
| 2020-07-20 | $8.98 | $9.29 | $8.94 | $9.09 | $7.16 | 65,946 |
| 2020-07-17 | $8.82 | $8.88 | $8.82 | $8.87 | $6.99 | 9,419 |
| 2020-07-16 | $8.81 | $8.81 | $8.75 | $8.77 | $6.91 | 10,279 |
| 2020-07-15 | $8.78 | $8.84 | $8.75 | $8.75 | $6.90 | 8,984 |
| 2020-07-14 | $8.65 | $8.70 | $8.63 | $8.69 | $6.85 | 6,209 |
| 2020-07-13 | $8.70 | $8.78 | $8.60 | $8.60 | $6.78 | 13,825 |
| 2020-07-10 | $8.64 | $8.70 | $8.64 | $8.66 | $6.83 | 12,879 |
| 2020-07-09 | $8.77 | $8.77 | $8.53 | $8.58 | $6.76 | 12,527 |
| 2020-07-08 | $8.69 | $8.77 | $8.62 | $8.77 | $6.91 | 12,472 |
| 2020-07-07 | $8.69 | $8.69 | $8.56 | $8.60 | $6.78 | 29,615 |
| 2020-07-06 | $8.73 | $8.75 | $8.68 | $8.71 | $6.87 | 10,227 |
| 2020-07-02 | $8.52 | $8.60 | $8.50 | $8.55 | $6.74 | 31,268 |
| 2020-07-01 | $8.39 | $8.41 | $8.35 | $8.40 | $6.62 | 22,843 |
| 2020-06-30 | $8.30 | $8.42 | $8.23 | $8.32 | $6.56 | 15,640 |
| 2020-06-29 | $8.37 | $8.44 | $8.06 | $8.36 | $6.59 | 54,219 |
| 2020-06-26 | $8.42 | $8.42 | $8.29 | $8.31 | $6.55 | 11,564 |
| 2020-06-25 | $8.33 | $8.67 | $8.33 | $8.44 | $6.65 | 28,511 |
| 2020-06-24 | $8.38 | $8.57 | $8.15 | $8.33 | $6.57 | 22,111 |
| 2020-06-23 | $8.38 | $8.55 | $8.33 | $8.45 | $6.66 | 27,171 |
| 2020-06-22 | $8.36 | $8.49 | $8.21 | $8.39 | $6.61 | 24,204 |
| 2020-06-19 | $8.39 | $8.47 | $8.13 | $8.27 | $6.52 | 35,584 |
| 2020-06-18 | $8.36 | $8.40 | $8.30 | $8.31 | $6.55 | 17,605 |
| 2020-06-17 | $8.37 | $8.46 | $8.37 | $8.42 | $6.64 | 8,880 |
| 2020-06-16 | $8.39 | $8.51 | $8.26 | $8.34 | $6.57 | 11,831 |
| 2020-06-15 | $8.13 | $8.20 | $8.13 | $8.17 | $6.44 | 26,007 |
| 2020-06-12 | $8.15 | $8.38 | $8.07 | $8.28 | $6.53 | 16,812 |
| 2020-06-11 | $8.09 | $8.28 | $7.89 | $7.98 | $6.29 | 48,686 |
| 2020-06-10 | $8.52 | $8.66 | $8.20 | $8.30 | $6.54 | 73,588 |
| 2020-06-09 | $8.52 | $8.53 | $8.36 | $8.44 | $6.65 | 32,742 |
| 2020-06-08 | $8.73 | $8.77 | $8.54 | $8.66 | $6.83 | 15,199 |
| 2020-06-05 | $8.78 | $8.85 | $8.56 | $8.65 | $6.82 | 37,438 |
| 2020-06-04 | $8.43 | $8.59 | $8.42 | $8.52 | $6.72 | 40,165 |
| 2020-06-03 | $8.43 | $8.51 | $8.31 | $8.51 | $6.71 | 11,122 |
| 2020-06-02 | $8.22 | $8.39 | $8.22 | $8.23 | $6.49 | 7,636 |
| 2020-06-01 | $8.09 | $8.31 | $8.09 | $8.16 | $6.43 | 21,735 |
| 2020-05-29 | $8.02 | $8.06 | $7.99 | $8.03 | $6.33 | 19,680 |
| 2020-05-28 | $8.02 | $8.42 | $7.67 | $7.67 | $6.05 | 11,082 |
| 2020-05-27 | $7.96 | $8.10 | $7.85 | $7.93 | $6.25 | 28,412 |
| 2020-05-26 | $7.82 | $7.90 | $7.68 | $7.81 | $6.16 | 24,901 |
| 2020-05-22 | $7.64 | $7.64 | $7.32 | $7.56 | $5.96 | 42,033 |
| 2020-05-21 | $7.66 | $7.66 | $7.65 | $7.65 | $6.03 | 452 |
| 2020-05-20 | $7.49 | $7.78 | $7.27 | $7.73 | $6.09 | 61,586 |
| 2020-05-19 | $7.49 | $7.51 | $7.23 | $7.42 | $5.85 | 85,680 |
| 2020-05-18 | $7.33 | $7.53 | $7.33 | $7.49 | $5.90 | 26,189 |
| 2020-05-15 | $7.17 | $7.18 | $7.09 | $7.14 | $5.63 | 9,265 |
| 2020-05-14 | $7.28 | $7.28 | $7.26 | $7.27 | $5.63 | 1,844 |
| 2020-05-13 | $7.46 | $7.50 | $7.28 | $7.31 | $5.66 | 57,361 |
| 2020-05-12 | $7.54 | $7.80 | $7.14 | $7.46 | $5.78 | 280,943 |
| 2020-05-11 | $7.69 | $7.75 | $7.57 | $7.61 | $5.90 | 16,473 |
| 2020-05-08 | $7.66 | $7.79 | $7.65 | $7.79 | $6.04 | 16,222 |
| 2020-05-07 | $7.67 | $7.67 | $7.58 | $7.66 | $5.93 | 12,134 |
| 2020-05-06 | $7.57 | $7.57 | $7.49 | $7.50 | $5.81 | 2,220 |
| 2020-05-05 | $7.47 | $7.56 | $7.47 | $7.55 | $5.85 | 5,759 |
| 2020-05-04 | $7.47 | $7.51 | $7.36 | $7.43 | $5.76 | 10,796 |
| 2020-05-01 | $7.55 | $7.75 | $7.30 | $7.59 | $5.88 | 69,666 |
| 2020-04-30 | $7.61 | $7.97 | $7.39 | $7.75 | $6.00 | 36,926 |
| 2020-04-29 | $7.55 | $8.17 | $7.48 | $7.71 | $5.97 | 157,846 |
| 2020-04-28 | $7.46 | $7.56 | $7.38 | $7.44 | $5.76 | 68,683 |
| 2020-04-27 | $7.52 | $7.53 | $7.21 | $7.39 | $5.73 | 30,865 |
| 2020-04-24 | $7.34 | $7.34 | $7.26 | $7.32 | $5.67 | 1,116 |
| 2020-04-23 | $7.19 | $7.45 | $7.19 | $7.25 | $5.62 | 10,377 |
| 2020-04-22 | $7.35 | $7.35 | $7.00 | $7.23 | $5.60 | 20,471 |
| 2020-04-21 | $7.00 | $7.24 | $6.22 | $7.22 | $5.59 | 48,951 |
| 2020-04-20 | $7.13 | $7.39 | $7.13 | $7.30 | $5.66 | 18,917 |
| 2020-04-17 | $7.22 | $7.48 | $7.22 | $7.32 | $5.67 | 9,909 |
| 2020-04-16 | $7.36 | $7.59 | $6.79 | $7.15 | $5.54 | 65,548 |
| 2020-04-15 | $7.29 | $7.29 | $7.27 | $7.27 | $5.63 | 2,115 |
| 2020-04-14 | $7.70 | $7.70 | $7.30 | $7.53 | $5.83 | 4,039 |
| 2020-04-13 | $7.34 | $7.49 | $7.16 | $7.44 | $5.76 | 30,463 |
| 2020-04-09 | $7.24 | $7.51 | $7.24 | $7.39 | $5.73 | 11,750 |
| 2020-04-08 | $7.35 | $7.45 | $6.99 | $7.20 | $5.58 | 23,918 |
| 2020-04-07 | $7.09 | $7.31 | $7.09 | $7.21 | $5.59 | 18,225 |
| 2020-04-06 | $6.93 | $7.01 | $6.76 | $7.01 | $5.43 | 11,724 |
| 2020-04-03 | $6.55 | $6.63 | $6.52 | $6.63 | $5.14 | 1,787 |
| 2020-04-02 | $6.47 | $6.84 | $6.44 | $6.75 | $5.23 | 5,585 |
| 2020-04-01 | $6.56 | $6.86 | $6.56 | $6.62 | $5.13 | 10,881 |
| 2020-03-31 | $6.80 | $7.07 | $6.61 | $7.07 | $5.48 | 20,520 |
| 2020-03-30 | $7.00 | $7.00 | $6.94 | $6.95 | $5.38 | 16,255 |
| 2020-03-27 | $6.80 | $6.92 | $6.70 | $6.88 | $5.33 | 37,665 |
| 2020-03-26 | $6.72 | $7.09 | $6.67 | $7.09 | $5.49 | 20,315 |
| 2020-03-25 | $6.41 | $7.00 | $6.41 | $6.61 | $5.12 | 60,108 |
| 2020-03-24 | $6.16 | $6.47 | $6.04 | $6.47 | $5.01 | 58,439 |
| 2020-03-23 | $6.18 | $6.23 | $5.90 | $5.91 | $4.58 | 29,786 |
| 2020-03-20 | $6.48 | $6.48 | $6.31 | $6.32 | $4.90 | 13,973 |
| 2020-03-19 | $5.75 | $6.50 | $5.73 | $6.50 | $5.04 | 47,860 |
| 2020-03-18 | $5.96 | $6.20 | $5.85 | $5.87 | $4.55 | 213,875 |
| 2020-03-17 | $6.32 | $6.50 | $6.28 | $6.46 | $5.00 | 20,479 |
| 2020-03-16 | $6.76 | $6.76 | $5.76 | $6.40 | $4.96 | 29,063 |
| 2020-03-13 | $7.31 | $7.38 | $7.00 | $7.00 | $5.42 | 5,509 |
| 2020-03-12 | $7.45 | $7.45 | $6.89 | $7.14 | $5.53 | 19,457 |
| 2020-03-11 | $8.05 | $8.05 | $7.71 | $7.85 | $6.08 | 8,150 |
| 2020-03-10 | $8.49 | $8.49 | $8.12 | $8.13 | $6.30 | 4,916 |
| 2020-03-09 | $8.50 | $8.50 | $7.98 | $8.17 | $6.33 | 31,832 |
| 2020-03-06 | $8.56 | $8.64 | $8.56 | $8.64 | $6.69 | 4,780 |
| 2020-03-05 | $8.81 | $8.81 | $8.15 | $8.66 | $6.71 | 16,281 |
| 2020-03-04 | $8.86 | $8.95 | $8.77 | $8.94 | $6.93 | 9,705 |
| 2020-03-03 | $8.78 | $8.78 | $8.71 | $8.71 | $6.75 | 6,105 |
| 2020-03-02 | $8.62 | $8.72 | $8.62 | $8.72 | $6.76 | 5,538 |
| 2020-02-28 | $8.54 | $8.80 | $8.52 | $8.55 | $6.62 | 8,191 |
| 2020-02-27 | $8.81 | $8.90 | $8.81 | $8.81 | $6.83 | 9,065 |
| 2020-02-26 | $9.18 | $9.24 | $8.80 | $9.05 | $7.01 | 19,193 |
| 2020-02-25 | $9.30 | $9.30 | $9.06 | $9.09 | $7.04 | 10,323 |
| 2020-02-24 | $9.36 | $9.36 | $9.31 | $9.32 | $7.22 | 5,071 |
| 2020-02-21 | $9.50 | $9.60 | $9.50 | $9.60 | $7.44 | 3,950 |
| 2020-02-20 | $9.55 | $9.56 | $9.55 | $9.56 | $7.41 | 1,415 |
| 2020-02-19 | $9.48 | $9.56 | $9.48 | $9.56 | $7.41 | 6,313 |
| 2020-02-18 | $9.53 | $9.54 | $9.21 | $9.21 | $7.14 | 10,500 |
| 2020-02-14 | $9.55 | $9.60 | $9.55 | $9.60 | $7.44 | 2,837 |
| 2020-02-13 | $9.59 | $9.61 | $9.59 | $9.61 | $7.45 | 1,628 |
| 2020-02-12 | $9.67 | $9.70 | $9.58 | $9.60 | $7.44 | 17,593 |
| 2020-02-11 | $9.67 | $9.74 | $9.67 | $9.67 | $7.49 | 28,173 |
| 2020-02-10 | $9.60 | $9.67 | $9.60 | $9.66 | $7.48 | 17,078 |
| 2020-02-07 | $9.57 | $9.75 | $9.50 | $9.54 | $7.39 | 67,030 |
| 2020-02-06 | $9.56 | $9.60 | $9.51 | $9.59 | $7.43 | 10,664 |
| 2020-02-05 | $9.67 | $9.67 | $9.46 | $9.46 | $7.33 | 31,755 |
| 2020-02-04 | $9.53 | $9.67 | $9.53 | $9.67 | $7.49 | 11,033 |
| 2020-02-03 | $9.53 | $9.53 | $9.48 | $9.50 | $7.36 | 3,335 |
| 2020-01-31 | $9.48 | $9.49 | $9.48 | $9.49 | $7.35 | 3,749 |
| 2020-01-30 | $9.55 | $9.55 | $9.48 | $9.55 | $7.40 | 7,634 |
| 2020-01-29 | $9.67 | $9.67 | $9.53 | $9.64 | $7.47 | 1,189 |
| 2020-01-28 | $9.45 | $9.60 | $9.45 | $9.60 | $7.44 | 7,210 |
| 2020-01-27 | $9.48 | $9.48 | $9.40 | $9.40 | $7.28 | 5,964 |
| 2020-01-24 | $9.59 | $9.62 | $9.52 | $9.55 | $7.40 | 6,491 |
| 2020-01-23 | $9.54 | $9.60 | $9.50 | $9.51 | $7.37 | 5,700 |
| 2020-01-22 | $9.62 | $9.64 | $9.55 | $9.55 | $7.40 | 7,171 |
| 2020-01-21 | $9.66 | $9.67 | $9.50 | $9.65 | $7.48 | 22,247 |
| 2020-01-17 | $9.60 | $9.63 | $9.57 | $9.63 | $7.46 | 4,745 |
| 2020-01-16 | $9.57 | $9.65 | $9.57 | $9.62 | $7.45 | 11,667 |
| 2020-01-15 | $9.49 | $9.61 | $9.49 | $9.60 | $7.44 | 10,918 |
| 2020-01-14 | $9.67 | $9.67 | $9.47 | $9.49 | $7.35 | 4,035 |
| 2020-01-13 | $9.59 | $9.67 | $9.59 | $9.63 | $7.46 | 5,985 |
| 2020-01-10 | $9.58 | $9.70 | $9.53 | $9.62 | $7.45 | 30,857 |
| 2020-01-09 | $9.56 | $9.62 | $9.50 | $9.55 | $7.40 | 3,977 |
| 2020-01-08 | $9.52 | $9.67 | $9.29 | $9.57 | $7.41 | 10,011 |
| 2020-01-07 | $9.44 | $9.67 | $9.34 | $9.45 | $7.32 | 36,403 |
| 2020-01-06 | $9.43 | $9.45 | $9.32 | $9.44 | $7.31 | 15,530 |
| 2020-01-03 | $9.49 | $9.55 | $9.49 | $9.52 | $7.38 | 4,378 |
| 2020-01-02 | $9.44 | $9.53 | $9.44 | $9.52 | $7.38 | 5,850 |
| 2019-12-31 | $9.37 | $9.39 | $9.29 | $9.38 | $7.27 | 5,363 |
| 2019-12-30 | $9.64 | $9.64 | $9.06 | $9.48 | $7.34 | 16,991 |
| 2019-12-27 | $9.45 | $9.59 | $9.43 | $9.55 | $7.40 | 7,970 |
| 2019-12-26 | $9.59 | $9.63 | $9.59 | $9.60 | $7.27 | 2,514 |
| 2019-12-24 | $9.67 | $9.67 | $9.66 | $9.66 | $7.31 | 6,961 |
| 2019-12-23 | $9.60 | $9.63 | $9.60 | $9.63 | $7.29 | 3,796 |
| 2019-12-20 | $9.62 | $9.66 | $9.58 | $9.65 | $7.30 | 46,855 |
| 2019-12-19 | $9.50 | $9.65 | $9.50 | $9.65 | $7.30 | 11,151 |
| 2019-12-18 | $9.44 | $9.50 | $9.44 | $9.50 | $7.19 | 1,443 |
| 2019-12-17 | $9.41 | $9.49 | $9.39 | $9.46 | $7.16 | 25,519 |
| 2019-12-16 | $9.24 | $9.60 | $9.24 | $9.50 | $7.19 | 82,621 |
| 2019-12-13 | $9.45 | $9.45 | $9.43 | $9.43 | $7.14 | 979 |
| 2019-12-12 | $9.41 | $9.49 | $9.41 | $9.44 | $7.15 | 55,858 |
| 2019-12-11 | $9.18 | $9.42 | $9.15 | $9.37 | $7.09 | 38,691 |
| 2019-12-10 | $9.21 | $9.22 | $9.15 | $9.20 | $6.96 | 5,581 |
| 2019-12-09 | $9.25 | $9.27 | $9.25 | $9.25 | $7.00 | 8,400 |
| 2019-12-06 | $9.27 | $9.30 | $9.27 | $9.28 | $7.02 | 2,495 |
| 2019-12-05 | $9.29 | $9.35 | $9.18 | $9.18 | $6.95 | 5,045 |
| 2019-12-04 | $9.18 | $9.28 | $9.18 | $9.28 | $7.02 | 1,243 |
| 2019-12-03 | $9.13 | $9.21 | $9.04 | $9.21 | $6.97 | 2,300 |
| 2019-12-02 | $9.21 | $9.22 | $9.21 | $9.22 | $6.98 | 381 |
| 2019-11-29 | $9.16 | $9.22 | $9.16 | $9.22 | $6.98 | 2,381 |
| 2019-11-27 | $9.24 | $9.27 | $9.24 | $9.27 | $7.02 | 2,194 |
| 2019-11-26 | $9.29 | $9.35 | $9.29 | $9.35 | $7.08 | 36,372 |
| 2019-11-25 | $9.15 | $9.26 | $9.15 | $9.26 | $7.01 | 13,269 |
| 2019-11-22 | $9.13 | $9.18 | $9.13 | $9.18 | $6.95 | 4,678 |
| 2019-11-21 | $9.26 | $9.26 | $9.11 | $9.16 | $6.93 | 6,925 |
| 2019-11-20 | $9.29 | $9.29 | $9.12 | $9.12 | $6.90 | 7,331 |
| 2019-11-19 | $9.20 | $9.27 | $9.20 | $9.25 | $7.00 | 20,400 |
| 2019-11-18 | $9.35 | $9.35 | $9.20 | $9.26 | $7.01 | 2,705 |
| 2019-11-15 | $9.31 | $9.40 | $9.28 | $9.32 | $7.05 | 3,963 |
| 2019-11-14 | $9.35 | $9.40 | $9.34 | $9.34 | $7.07 | 11,764 |
| 2019-11-13 | $9.22 | $9.39 | $9.19 | $9.34 | $7.07 | 9,796 |
| 2019-11-12 | $9.27 | $9.28 | $9.18 | $9.20 | $6.96 | 2,814 |
| 2019-11-11 | $9.29 | $9.30 | $9.25 | $9.29 | $7.03 | 2,326 |
| 2019-11-08 | $9.30 | $9.30 | $9.25 | $9.26 | $7.01 | 4,908 |
| 2019-11-07 | $9.17 | $9.27 | $9.17 | $9.27 | $7.02 | 1,011 |
| 2019-11-06 | $9.15 | $9.25 | $9.15 | $9.21 | $6.97 | 4,052 |
| 2019-11-05 | $9.17 | $9.19 | $9.17 | $9.19 | $6.96 | 2,565 |
| 2019-11-04 | $9.18 | $9.20 | $9.12 | $9.20 | $6.96 | 5,380 |
| 2019-11-01 | $9.20 | $9.21 | $9.18 | $9.18 | $6.95 | 6,293 |
| 2019-10-31 | $9.20 | $9.21 | $9.20 | $9.20 | $6.96 | 2,076 |
| 2019-10-30 | $8.93 | $9.25 | $8.91 | $9.25 | $7.00 | 6,014 |
| 2019-10-29 | $9.20 | $9.24 | $9.18 | $9.23 | $6.99 | 8,168 |
| 2019-10-28 | $9.08 | $9.16 | $9.06 | $9.15 | $6.93 | 3,592 |
| 2019-10-25 | $9.10 | $9.10 | $9.05 | $9.05 | $6.85 | 870 |
| 2019-10-24 | $9.12 | $9.14 | $9.12 | $9.14 | $6.92 | 2,941 |
| 2019-10-23 | $9.16 | $9.19 | $9.16 | $9.19 | $6.96 | 3,006 |
| 2019-10-22 | $9.05 | $9.26 | $9.05 | $9.16 | $6.93 | 14,315 |
| 2019-10-21 | $8.97 | $9.10 | $8.95 | $9.10 | $6.89 | 17,556 |
| 2019-10-18 | $8.91 | $8.94 | $8.91 | $8.92 | $6.75 | 5,767 |
| 2019-10-17 | $8.93 | $8.97 | $8.93 | $8.96 | $6.78 | 3,149 |
| 2019-10-16 | $9.01 | $9.01 | $9.01 | $9.01 | $6.82 | 2,103 |
| 2019-10-15 | $8.91 | $9.03 | $8.90 | $9.02 | $6.83 | 5,318 |
| 2019-10-14 | $8.96 | $8.96 | $8.76 | $8.79 | $6.65 | 6,620 |
| 2019-10-11 | $8.97 | $9.12 | $8.97 | $9.01 | $6.82 | 17,420 |
| 2019-10-10 | $8.75 | $8.97 | $8.47 | $8.97 | $6.79 | 31,562 |
| 2019-10-09 | $8.79 | $8.79 | $8.75 | $8.78 | $6.65 | 1,267 |
| 2019-10-08 | $8.77 | $8.77 | $8.77 | $8.77 | $6.64 | 106 |
| 2019-10-07 | $8.63 | $8.97 | $8.63 | $8.78 | $6.65 | 2,991 |
| 2019-10-04 | $8.75 | $8.88 | $8.73 | $8.85 | $6.70 | 2,904 |
| 2019-10-03 | $8.78 | $8.81 | $8.77 | $8.80 | $6.66 | 2,905 |
| 2019-10-02 | $8.90 | $8.90 | $8.74 | $8.78 | $6.65 | 49,445 |
| 2019-10-01 | $8.91 | $8.92 | $8.90 | $8.90 | $6.74 | 3,120 |
| 2019-09-30 | $8.95 | $8.98 | $8.90 | $8.90 | $6.74 | 3,271 |
| 2019-09-27 | $8.90 | $8.90 | $8.90 | $8.90 | $6.74 | 1,001 |
| 2019-09-26 | $8.90 | $8.96 | $8.90 | $8.91 | $6.74 | 16,105 |
| 2019-09-25 | $8.90 | $8.97 | $8.89 | $8.93 | $6.76 | 15,377 |
| 2019-09-24 | $8.90 | $8.90 | $8.90 | $8.90 | $6.74 | 3,332 |
| 2019-09-23 | $8.85 | $8.95 | $8.83 | $8.95 | $6.77 | 2,695 |
| 2019-09-20 | $8.93 | $8.93 | $8.91 | $8.91 | $6.74 | 2,597 |
| 2019-09-19 | $8.87 | $8.90 | $8.87 | $8.90 | $6.74 | 2,541 |
| 2019-09-18 | $8.83 | $8.87 | $8.83 | $8.87 | $6.71 | 5,802 |
| 2019-09-17 | $8.85 | $8.85 | $8.85 | $8.85 | $6.70 | 195 |
| 2019-09-16 | $8.90 | $8.91 | $8.85 | $8.85 | $6.70 | 30,516 |
| 2019-09-13 | $8.83 | $8.88 | $8.83 | $8.88 | $6.72 | 5,278 |
| 2019-09-12 | $8.71 | $8.87 | $8.71 | $8.80 | $6.66 | 17,914 |
| 2019-09-11 | $8.70 | $8.72 | $8.70 | $8.71 | $6.59 | 3,415 |
| 2019-09-10 | $8.92 | $8.98 | $8.92 | $8.96 | $6.78 | 57,978 |
| 2019-09-09 | $8.94 | $8.97 | $8.62 | $8.94 | $6.77 | 66,245 |
| 2019-09-06 | $8.90 | $8.92 | $8.87 | $8.90 | $6.74 | 78,906 |
| 2019-09-05 | $8.77 | $8.90 | $8.62 | $8.62 | $6.52 | 21,651 |
| 2019-09-04 | $8.74 | $8.79 | $8.74 | $8.78 | $6.65 | 1,694 |
| 2019-09-03 | $8.68 | $8.71 | $8.68 | $8.71 | $6.59 | 80,002 |
| 2019-08-30 | $8.70 | $8.71 | $8.70 | $8.71 | $6.59 | 11,650 |
| 2019-08-29 | $8.62 | $8.71 | $8.62 | $8.70 | $6.59 | 11,116 |
| 2019-08-28 | $8.51 | $8.70 | $8.43 | $8.68 | $6.57 | 162,145 |
| 2019-08-27 | $8.51 | $8.68 | $8.51 | $8.64 | $6.54 | 30,779 |
| 2019-08-26 | $8.45 | $8.75 | $8.45 | $8.61 | $6.52 | 72,669 |
| 2019-08-23 | $8.45 | $8.50 | $8.37 | $8.43 | $6.38 | 13,429 |
| 2019-08-22 | $8.54 | $8.54 | $8.47 | $8.47 | $6.41 | 1,981 |
| 2019-08-21 | $8.40 | $8.55 | $8.40 | $8.54 | $6.46 | 8,516 |
| 2019-08-20 | $8.49 | $8.50 | $8.26 | $8.36 | $6.33 | 6,605 |
| 2019-08-19 | $8.41 | $8.57 | $8.41 | $8.41 | $6.37 | 6,228 |
| 2019-08-16 | $8.39 | $8.41 | $8.35 | $8.41 | $6.37 | 3,595 |
| 2019-08-15 | $8.42 | $8.42 | $8.33 | $8.36 | $6.33 | 15,824 |
| 2019-08-14 | $8.50 | $8.50 | $8.40 | $8.40 | $6.36 | 6,536 |
| 2019-08-13 | $8.45 | $8.56 | $8.45 | $8.56 | $6.48 | 10,762 |
| 2019-08-12 | $8.40 | $8.48 | $8.40 | $8.48 | $6.42 | 1,215 |
| 2019-08-09 | $8.57 | $8.57 | $8.45 | $8.45 | $6.40 | 8,229 |
| 2019-08-08 | $8.39 | $8.60 | $8.39 | $8.59 | $6.50 | 6,428 |
| 2019-08-07 | $8.25 | $8.42 | $8.25 | $8.42 | $6.37 | 5,162 |
| 2019-08-06 | $8.41 | $8.41 | $8.41 | $8.41 | $6.37 | 3 |
| 2019-08-05 | $8.49 | $8.49 | $8.37 | $8.41 | $6.37 | 7,803 |
| 2019-08-02 | $8.55 | $8.57 | $8.52 | $8.56 | $6.48 | 12,209 |
| 2019-08-01 | $8.62 | $8.64 | $8.62 | $8.63 | $6.53 | 6,072 |
| 2019-07-31 | $8.63 | $8.65 | $8.63 | $8.63 | $6.53 | 4,132 |
| 2019-07-30 | $8.64 | $8.71 | $8.45 | $8.63 | $6.53 | 12,582 |
| 2019-07-29 | $8.78 | $8.80 | $8.78 | $8.79 | $6.65 | 1,778 |
| 2019-07-26 | $8.71 | $8.82 | $8.71 | $8.75 | $6.62 | 2,936 |
| 2019-07-25 | $8.69 | $8.69 | $8.69 | $8.69 | $6.58 | 601 |
| 2019-07-24 | $8.77 | $8.83 | $8.67 | $8.73 | $6.61 | 11,065 |
| 2019-07-23 | $8.69 | $8.78 | $8.69 | $8.78 | $6.65 | 2,607 |
| 2019-07-22 | $8.76 | $8.80 | $8.72 | $8.72 | $6.60 | 3,854 |
| 2019-07-19 | $8.68 | $8.73 | $8.68 | $8.73 | $6.61 | 6,811 |
| 2019-07-18 | $8.76 | $8.76 | $8.76 | $8.76 | $6.63 | 103 |
| 2019-07-17 | $8.75 | $8.79 | $8.75 | $8.76 | $6.63 | 1,362 |
| 2019-07-16 | $8.78 | $8.78 | $8.76 | $8.76 | $6.63 | 2,656 |
| 2019-07-15 | $8.74 | $8.79 | $8.74 | $8.77 | $6.64 | 1,811 |
| 2019-07-12 | $8.78 | $8.81 | $8.78 | $8.81 | $6.67 | 2,379 |
| 2019-07-11 | $8.82 | $8.82 | $8.75 | $8.77 | $6.64 | 4,482 |
| 2019-07-10 | $8.84 | $8.84 | $8.84 | $8.84 | $6.69 | 2,574 |
| 2019-07-09 | $8.73 | $8.81 | $8.73 | $8.81 | $6.67 | 585 |
| 2019-07-08 | $8.79 | $8.85 | $8.79 | $8.79 | $6.65 | 2,886 |
| 2019-07-05 | $8.88 | $8.88 | $8.87 | $8.87 | $6.71 | 2,256 |
| 2019-07-03 | $8.87 | $8.90 | $8.72 | $8.90 | $6.74 | 1,329 |
| 2019-07-02 | $8.86 | $8.87 | $8.83 | $8.83 | $6.68 | 3,030 |
| 2019-07-01 | $8.88 | $9.03 | $8.83 | $8.83 | $6.68 | 17,837 |
| 2019-06-28 | $8.82 | $8.83 | $8.82 | $8.83 | $6.68 | 1,902 |
| 2019-06-27 | $8.71 | $8.81 | $8.67 | $8.81 | $6.67 | 4,636 |
| 2019-06-26 | $8.72 | $8.72 | $8.60 | $8.68 | $6.57 | 27,300 |
| 2019-06-25 | $8.74 | $8.74 | $8.70 | $8.70 | $6.59 | 4,247 |
| 2019-06-24 | $8.69 | $8.72 | $8.69 | $8.72 | $6.60 | 15,232 |
| 2019-06-21 | $8.64 | $8.70 | $8.64 | $8.65 | $6.55 | 1,873 |
| 2019-06-20 | $8.61 | $8.65 | $8.59 | $8.65 | $6.55 | 87,082 |
| 2019-06-19 | $8.65 | $8.65 | $8.57 | $8.60 | $6.51 | 14,176 |
| 2019-06-18 | $8.70 | $8.70 | $8.63 | $8.63 | $6.53 | 6,441 |
| 2019-06-17 | $8.54 | $8.59 | $8.50 | $8.56 | $6.48 | 8,764 |
| 2019-06-14 | $8.50 | $8.54 | $8.50 | $8.54 | $6.46 | 3,697 |
| 2019-06-13 | $8.55 | $8.55 | $8.55 | $8.55 | $6.47 | 2 |
| 2019-06-12 | $8.56 | $8.56 | $8.55 | $8.55 | $6.47 | 749 |
| 2019-06-11 | $8.60 | $8.60 | $8.60 | $8.60 | $6.51 | 214 |
| 2019-06-10 | $8.50 | $8.55 | $8.50 | $8.55 | $6.47 | 2,031 |
| 2019-06-07 | $8.50 | $8.55 | $8.50 | $8.55 | $6.47 | 2,216 |
| 2019-06-06 | $8.36 | $8.53 | $8.36 | $8.46 | $6.40 | 6,476 |
| 2019-06-05 | $8.38 | $8.41 | $8.38 | $8.41 | $6.37 | 408 |
| 2019-06-04 | $8.34 | $8.42 | $8.34 | $8.40 | $6.36 | 1,598 |
| 2019-06-03 | $8.26 | $8.30 | $8.26 | $8.30 | $6.28 | 599 |
| 2019-05-31 | $8.31 | $8.31 | $8.26 | $8.26 | $6.25 | 12,043 |
| 2019-05-30 | $8.35 | $8.35 | $8.35 | $8.35 | $6.32 | 701 |
| 2019-05-29 | $8.32 | $8.35 | $8.32 | $8.34 | $6.31 | 1,500 |
| 2019-05-28 | $8.40 | $8.46 | $8.38 | $8.39 | $6.35 | 4,465 |
| 2019-05-24 | $8.36 | $8.49 | $8.36 | $8.49 | $6.43 | 1,858 |
| 2019-05-23 | $8.36 | $8.36 | $8.33 | $8.36 | $6.33 | 3,210 |
| 2019-05-22 | $8.43 | $8.47 | $8.43 | $8.47 | $6.41 | 1,220 |
| 2019-05-21 | $8.35 | $8.44 | $8.35 | $8.44 | $6.39 | 15,694 |
| 2019-05-20 | $8.37 | $8.38 | $8.32 | $8.35 | $6.32 | 7,163 |
| 2019-05-17 | $8.30 | $8.45 | $8.30 | $8.45 | $6.40 | 1,273 |
| 2019-05-16 | $8.68 | $8.70 | $8.68 | $8.70 | $6.37 | 1,618 |
| 2019-05-15 | $8.47 | $8.66 | $8.47 | $8.66 | $6.34 | 10,395 |
| 2019-05-14 | $8.64 | $8.67 | $8.62 | $8.62 | $6.31 | 3,282 |
| 2019-05-13 | $8.60 | $8.60 | $8.55 | $8.55 | $6.26 | 2,267 |
| 2019-05-10 | $8.65 | $8.74 | $8.65 | $8.74 | $6.40 | 675 |
| 2019-05-09 | $8.67 | $8.67 | $8.67 | $8.67 | $6.34 | 1 |
| 2019-05-08 | $8.66 | $8.75 | $8.66 | $8.67 | $6.34 | 10,630 |
| 2019-05-07 | $8.70 | $8.74 | $8.60 | $8.61 | $6.30 | 6,991 |
| 2019-05-06 | $8.92 | $8.92 | $8.77 | $8.77 | $6.42 | 13,765 |
| 2019-05-03 | $8.95 | $8.97 | $8.95 | $8.97 | $6.56 | 1,470 |
| 2019-05-02 | $8.91 | $8.94 | $8.90 | $8.93 | $6.53 | 8,172 |
| 2019-05-01 | $8.96 | $8.98 | $8.95 | $8.96 | $6.56 | 18,244 |
| 2019-04-30 | $8.92 | $9.00 | $8.92 | $9.00 | $6.59 | 2,991 |
| 2019-04-29 | $8.85 | $8.96 | $8.83 | $8.95 | $6.55 | 3,415 |
| 2019-04-26 | $8.98 | $8.99 | $8.92 | $8.98 | $6.57 | 4,277 |
| 2019-04-25 | $8.92 | $8.92 | $8.86 | $8.92 | $6.53 | 16,267 |
| 2019-04-24 | $8.89 | $8.92 | $8.89 | $8.91 | $6.52 | 19,400 |
| 2019-04-23 | $8.84 | $8.93 | $8.84 | $8.93 | $6.53 | 5,260 |
| 2019-04-22 | $8.87 | $8.94 | $8.87 | $8.91 | $6.52 | 2,479 |
| 2019-04-18 | $8.95 | $8.95 | $8.83 | $8.93 | $6.53 | 4,548 |
| 2019-04-17 | $9.00 | $9.02 | $8.97 | $8.97 | $6.56 | 2,972 |
| 2019-04-16 | $8.93 | $8.99 | $8.93 | $8.99 | $6.58 | 3,464 |
| 2019-04-15 | $8.93 | $8.93 | $8.92 | $8.92 | $6.53 | 1,361 |
| 2019-04-12 | $8.91 | $8.92 | $8.86 | $8.90 | $6.51 | 8,257 |
| 2019-04-11 | $8.86 | $8.91 | $8.86 | $8.91 | $6.52 | 1,028 |
| 2019-04-10 | $8.82 | $8.86 | $8.82 | $8.86 | $6.48 | 366 |
| 2019-04-09 | $8.84 | $8.84 | $8.82 | $8.83 | $6.46 | 2,433 |
| 2019-04-08 | $8.83 | $8.86 | $8.82 | $8.84 | $6.47 | 5,696 |
| 2019-04-05 | $8.91 | $8.91 | $8.90 | $8.90 | $6.51 | 432 |
| 2019-04-04 | $8.89 | $8.89 | $8.89 | $8.89 | $6.51 | 721 |
| 2019-04-03 | $8.88 | $8.92 | $8.85 | $8.88 | $6.50 | 6,510 |
| 2019-04-02 | $8.82 | $8.83 | $8.82 | $8.82 | $6.45 | 3,039 |
| 2019-04-01 | $8.80 | $8.82 | $8.76 | $8.81 | $6.45 | 3,267 |
| 2019-03-29 | $8.68 | $8.76 | $8.68 | $8.71 | $6.37 | 5,055 |
| 2019-03-28 | $8.64 | $8.68 | $8.64 | $8.66 | $6.34 | 5,518 |
| 2019-03-27 | $8.66 | $8.66 | $8.64 | $8.64 | $6.32 | 26,363 |
| 2019-03-26 | $8.62 | $8.63 | $8.62 | $8.63 | $6.32 | 603 |
| 2019-03-25 | $8.58 | $8.63 | $8.58 | $8.59 | $6.29 | 4,735 |
| 2019-03-22 | $8.69 | $8.70 | $8.55 | $8.55 | $6.26 | 26,263 |
| 2019-03-21 | $8.77 | $8.84 | $8.77 | $8.82 | $6.45 | 3,705 |
| 2019-03-20 | $8.77 | $8.86 | $8.77 | $8.83 | $6.46 | 4,520 |
| 2019-03-19 | $8.85 | $8.85 | $8.82 | $8.82 | $6.46 | 1,393 |
| 2019-03-18 | $8.78 | $8.82 | $8.71 | $8.81 | $6.45 | 6,167 |
| 2019-03-15 | $8.65 | $8.77 | $8.65 | $8.77 | $6.42 | 12,394 |
| 2019-03-14 | $8.63 | $8.69 | $8.50 | $8.61 | $6.30 | 39,295 |
| 2019-03-13 | $8.53 | $8.64 | $8.51 | $8.61 | $6.30 | 6,044 |
| 2019-03-12 | $8.40 | $8.55 | $8.40 | $8.53 | $6.24 | 5,593 |
| 2019-03-11 | $8.44 | $8.47 | $8.41 | $8.47 | $6.20 | 13,292 |
| 2019-03-08 | $8.45 | $8.45 | $8.34 | $8.39 | $6.14 | 260,592 |
| 2019-03-07 | $8.54 | $8.54 | $8.49 | $8.49 | $6.21 | 13,814 |
| 2019-03-06 | $8.60 | $8.62 | $8.53 | $8.54 | $6.25 | 57,567 |
| 2019-03-05 | $8.63 | $8.63 | $8.58 | $8.58 | $6.28 | 9,426 |
| 2019-03-04 | $8.70 | $8.70 | $8.64 | $8.64 | $6.32 | 13,691 |
| 2019-03-01 | $8.52 | $8.71 | $8.52 | $8.71 | $6.37 | 2,813 |
| 2019-02-28 | $8.60 | $8.65 | $8.60 | $8.65 | $6.33 | 1,815 |
| 2019-02-27 | $8.60 | $8.63 | $8.57 | $8.62 | $6.31 | 7,895 |
| 2019-02-26 | $8.57 | $8.60 | $8.57 | $8.60 | $6.29 | 2,281 |
| 2019-02-25 | $8.55 | $8.58 | $8.51 | $8.58 | $6.28 | 5,249 |
| 2019-02-22 | $8.44 | $8.52 | $8.44 | $8.52 | $6.23 | 2,727 |
| 2019-02-21 | $8.49 | $8.49 | $8.38 | $8.48 | $6.21 | 5,323 |
| 2019-02-20 | $8.46 | $8.53 | $8.46 | $8.53 | $6.24 | 2,881 |
| 2019-02-19 | $8.37 | $8.51 | $8.37 | $8.50 | $6.22 | 6,110 |
| 2019-02-15 | $8.35 | $8.57 | $8.35 | $8.45 | $6.18 | 4,208 |
| 2019-02-14 | $8.29 | $8.35 | $8.29 | $8.33 | $6.10 | 5,115 |
| 2019-02-13 | $8.26 | $8.32 | $8.26 | $8.32 | $6.09 | 500 |
| 2019-02-12 | $8.24 | $8.31 | $8.24 | $8.28 | $6.06 | 17,115 |
| 2019-02-11 | $8.18 | $8.25 | $8.18 | $8.20 | $6.00 | 5,806 |
| 2019-02-08 | $8.25 | $8.25 | $8.21 | $8.21 | $6.01 | 8,653 |
| 2019-02-07 | $8.27 | $8.28 | $8.24 | $8.24 | $6.03 | 7,885 |
| 2019-02-06 | $8.31 | $8.35 | $8.31 | $8.31 | $6.08 | 3,348 |
| 2019-02-05 | $8.25 | $8.34 | $8.25 | $8.31 | $6.08 | 29,502 |
| 2019-02-04 | $8.29 | $8.29 | $8.05 | $8.28 | $6.06 | 1,363 |
| 2019-02-01 | $8.25 | $8.34 | $8.09 | $8.33 | $6.10 | 5,948 |
| 2019-01-31 | $8.19 | $8.27 | $8.19 | $8.25 | $6.04 | 8,634 |
| 2019-01-30 | $8.15 | $8.27 | $8.13 | $8.24 | $6.03 | 15,878 |
| 2019-01-29 | $8.03 | $8.27 | $8.03 | $8.11 | $5.93 | 19,155 |
| 2019-01-28 | $8.14 | $8.28 | $8.14 | $8.22 | $6.02 | 3,576 |
| 2019-01-25 | $8.12 | $8.22 | $8.12 | $8.19 | $5.99 | 7,521 |
| 2019-01-24 | $8.06 | $8.20 | $8.06 | $8.08 | $5.91 | 8,473 |
| 2019-01-23 | $8.33 | $8.33 | $8.01 | $8.13 | $5.95 | 8,528 |
| 2019-01-22 | $8.14 | $8.28 | $8.14 | $8.15 | $5.96 | 3,406 |
| 2019-01-18 | $8.19 | $8.31 | $8.19 | $8.26 | $6.04 | 4,064 |
| 2019-01-17 | $8.20 | $8.23 | $8.08 | $8.08 | $5.91 | 9,564 |
| 2019-01-16 | $8.04 | $8.19 | $8.04 | $8.18 | $5.99 | 2,279 |
| 2019-01-15 | $8.07 | $8.12 | $8.05 | $8.05 | $5.89 | 5,890 |
| 2019-01-14 | $8.01 | $8.21 | $7.89 | $8.11 | $5.93 | 19,490 |
| 2019-01-11 | $8.09 | $8.30 | $8.09 | $8.22 | $6.02 | 4,367 |
| 2019-01-10 | $8.21 | $8.22 | $8.10 | $8.10 | $5.93 | 14,780 |
| 2019-01-09 | $8.05 | $8.05 | $7.94 | $8.03 | $5.88 | 2,897 |
| 2019-01-08 | $8.00 | $8.08 | $8.00 | $8.08 | $5.91 | 1,811 |
| 2019-01-07 | $7.90 | $7.95 | $7.89 | $7.92 | $5.80 | 14,845 |
| 2019-01-04 | $7.84 | $7.88 | $7.84 | $7.87 | $5.76 | 15,029 |
| 2019-01-03 | $7.79 | $7.84 | $7.66 | $7.84 | $5.74 | 6,911 |
| 2019-01-02 | $7.68 | $7.68 | $7.68 | $7.68 | $5.62 | 103 |
| 2018-12-31 | $7.80 | $7.80 | $7.70 | $7.73 | $5.66 | 26,367 |
| 2018-12-28 | $7.70 | $7.81 | $7.64 | $7.77 | $5.69 | 27,424 |
| 2018-12-27 | $7.81 | $7.81 | $7.45 | $7.71 | $5.61 | 18,822 |
| 2018-12-26 | $7.76 | $7.84 | $7.70 | $7.81 | $5.68 | 8,454 |
| 2018-12-24 | $7.62 | $7.71 | $7.62 | $7.71 | $5.61 | 1,334 |
| 2018-12-21 | $7.77 | $7.98 | $7.74 | $7.74 | $5.63 | 38,395 |
| 2018-12-20 | $7.94 | $7.94 | $7.78 | $7.78 | $5.66 | 24,836 |
| 2018-12-19 | $7.98 | $7.99 | $7.91 | $7.96 | $5.79 | 38,166 |
| 2018-12-18 | $7.95 | $8.04 | $7.95 | $7.95 | $5.79 | 15,484 |
| 2018-12-17 | $8.00 | $8.00 | $7.94 | $7.95 | $5.79 | 9,070 |
| 2018-12-14 | $8.01 | $8.07 | $8.01 | $8.03 | $5.84 | 11,668 |
| 2018-12-13 | $8.11 | $8.17 | $8.04 | $8.07 | $5.87 | 21,930 |
| 2018-12-12 | $8.12 | $8.14 | $8.00 | $8.09 | $5.89 | 16,459 |
| 2018-12-11 | $8.12 | $8.12 | $7.97 | $7.97 | $5.80 | 7,174 |
| 2018-12-10 | $8.16 | $8.17 | $7.96 | $7.99 | $5.81 | 8,195 |
| 2018-12-07 | $8.21 | $8.29 | $8.17 | $8.21 | $5.97 | 13,190 |
| 2018-12-06 | $8.15 | $8.20 | $8.08 | $8.17 | $5.95 | 8,944 |
| 2018-12-04 | $8.52 | $8.53 | $8.40 | $8.40 | $6.11 | 4,949 |
| 2018-12-03 | $8.50 | $8.55 | $8.50 | $8.54 | $6.21 | 2,825 |
| 2018-11-30 | $8.40 | $8.41 | $8.39 | $8.39 | $6.11 | 3,897 |
| 2018-11-29 | $8.37 | $8.47 | $8.37 | $8.45 | $6.15 | 9,788 |
| 2018-11-28 | $8.28 | $8.40 | $8.28 | $8.40 | $6.11 | 3,766 |
| 2018-11-27 | $8.38 | $8.38 | $8.22 | $8.29 | $6.03 | 7,981 |
| 2018-11-26 | $8.38 | $8.38 | $8.38 | $8.38 | $6.10 | 916 |
| 2018-11-23 | $8.32 | $8.32 | $8.32 | $8.32 | $6.05 | 593 |
| 2018-11-21 | $8.33 | $8.37 | $8.30 | $8.34 | $6.07 | 22,426 |
| 2018-11-20 | $8.18 | $8.29 | $8.18 | $8.29 | $6.03 | 11,420 |
| 2018-11-19 | $8.33 | $8.33 | $8.30 | $8.31 | $6.05 | 10,846 |
| 2018-11-16 | $8.30 | $8.38 | $8.30 | $8.38 | $6.10 | 4,296 |
| 2018-11-15 | $8.36 | $8.45 | $8.36 | $8.42 | $6.13 | 6,041 |
| 2018-11-14 | $8.45 | $8.47 | $8.43 | $8.43 | $6.13 | 3,628 |
| 2018-11-13 | $8.41 | $8.49 | $8.41 | $8.42 | $6.13 | 5,057 |
| 2018-11-12 | $8.50 | $8.51 | $8.38 | $8.38 | $6.10 | 7,953 |
| 2018-11-09 | $8.47 | $8.56 | $8.47 | $8.56 | $6.23 | 2,361 |
| 2018-11-08 | $8.53 | $8.67 | $8.53 | $8.56 | $6.23 | 10,988 |
| 2018-11-07 | $8.53 | $8.63 | $8.52 | $8.63 | $6.28 | 17,930 |
| 2018-11-06 | $8.60 | $8.60 | $8.46 | $8.49 | $6.18 | 21,690 |
| 2018-11-05 | $8.72 | $8.72 | $8.64 | $8.66 | $6.30 | 5,839 |
| 2018-11-02 | $8.53 | $8.71 | $8.51 | $8.69 | $6.32 | 6,373 |
| 2018-11-01 | $8.57 | $8.60 | $8.57 | $8.60 | $6.26 | 7,275 |
| 2018-10-31 | $8.51 | $8.54 | $8.50 | $8.50 | $6.19 | 9,044 |
| 2018-10-30 | $8.43 | $8.43 | $8.39 | $8.41 | $6.12 | 11,258 |
| 2018-10-29 | $8.49 | $8.55 | $8.43 | $8.43 | $6.13 | 6,314 |
| 2018-10-26 | $8.35 | $8.40 | $8.35 | $8.40 | $6.11 | 5,064 |
| 2018-10-25 | $8.40 | $8.50 | $8.40 | $8.45 | $6.15 | 7,654 |
| 2018-10-24 | $8.53 | $8.60 | $8.33 | $8.41 | $6.12 | 13,521 |
| 2018-10-23 | $8.49 | $8.61 | $8.49 | $8.54 | $6.21 | 8,554 |
| 2018-10-22 | $8.71 | $8.72 | $8.68 | $8.71 | $6.34 | 21,217 |
| 2018-10-19 | $8.67 | $8.77 | $8.67 | $8.77 | $6.38 | 7,552 |
| 2018-10-18 | $8.84 | $8.85 | $8.74 | $8.80 | $6.40 | 6,396 |
| 2018-10-17 | $8.95 | $8.95 | $8.85 | $8.85 | $6.44 | 9,442 |
| 2018-10-16 | $8.86 | $8.99 | $8.59 | $8.99 | $6.54 | 23,320 |
| 2018-10-15 | $8.63 | $8.74 | $8.61 | $8.74 | $6.36 | 7,203 |
| 2018-10-12 | $8.76 | $8.76 | $8.73 | $8.73 | $6.35 | 2,379 |
| 2018-10-11 | $8.73 | $8.79 | $8.70 | $8.70 | $6.33 | 23,647 |
| 2018-10-10 | $8.89 | $8.95 | $8.75 | $8.75 | $6.37 | 7,649 |
| 2018-10-09 | $8.94 | $9.06 | $8.55 | $9.06 | $6.59 | 17,300 |
| 2018-10-08 | $9.04 | $9.07 | $9.02 | $9.06 | $6.59 | 10,891 |
| 2018-10-05 | $9.29 | $9.29 | $9.13 | $9.15 | $6.66 | 7,741 |
| 2018-10-04 | $9.23 | $9.30 | $9.18 | $9.24 | $6.72 | 7,244 |
| 2018-10-03 | $9.38 | $9.46 | $9.27 | $9.34 | $6.80 | 25,308 |
| 2018-10-02 | $9.37 | $9.42 | $9.36 | $9.36 | $6.81 | 10,289 |
| 2018-10-01 | $9.43 | $9.43 | $9.33 | $9.38 | $6.83 | 8,931 |
| 2018-09-28 | $9.35 | $9.40 | $9.35 | $9.39 | $6.83 | 15,421 |
| 2018-09-27 | $9.55 | $9.55 | $9.47 | $9.49 | $6.91 | 15,886 |
| 2018-09-26 | $9.46 | $9.65 | $9.46 | $9.65 | $7.02 | 1,381 |
| 2018-09-25 | $9.49 | $9.52 | $9.43 | $9.49 | $6.91 | 5,574 |
| 2018-09-24 | $9.50 | $9.53 | $9.43 | $9.43 | $6.86 | 8,127 |
| 2018-09-21 | $9.50 | $9.54 | $9.50 | $9.51 | $6.92 | 3,861 |
| 2018-09-20 | $9.50 | $9.55 | $9.50 | $9.55 | $6.95 | 2,879 |
| 2018-09-19 | $9.42 | $9.45 | $9.42 | $9.45 | $6.88 | 3,920 |
| 2018-09-18 | $9.36 | $9.50 | $9.36 | $9.45 | $6.88 | 20,702 |
| 2018-09-17 | $9.42 | $9.48 | $9.40 | $9.43 | $6.86 | 10,424 |
| 2018-09-14 | $9.34 | $9.50 | $9.34 | $9.50 | $6.91 | 7,240 |
| 2018-09-13 | $9.32 | $9.42 | $9.30 | $9.38 | $6.83 | 23,697 |
| 2018-09-12 | $9.16 | $9.40 | $9.16 | $9.38 | $6.83 | 6,906 |
| 2018-09-11 | $9.23 | $9.33 | $9.23 | $9.32 | $6.78 | 2,630 |
| 2018-09-10 | $9.26 | $9.34 | $9.17 | $9.24 | $6.72 | 4,182 |
| 2018-09-07 | $9.17 | $9.27 | $9.17 | $9.21 | $6.70 | 2,925 |
| 2018-09-06 | $9.18 | $9.33 | $9.18 | $9.30 | $6.77 | 25,122 |
| 2018-09-05 | $9.37 | $9.42 | $9.34 | $9.34 | $6.80 | 4,375 |
| 2018-09-04 | $9.36 | $9.41 | $9.36 | $9.41 | $6.85 | 1,345 |
| 2018-08-31 | $9.50 | $9.50 | $9.49 | $9.50 | $6.91 | 10,198 |
| 2018-08-30 | $9.51 | $9.67 | $9.51 | $9.58 | $6.97 | 8,555 |
| 2018-08-29 | $9.54 | $9.57 | $9.54 | $9.54 | $6.94 | 12,076 |
| 2018-08-28 | $9.57 | $9.65 | $9.52 | $9.56 | $6.96 | 15,669 |
| 2018-08-27 | $9.62 | $9.62 | $9.41 | $9.41 | $6.85 | 4,819 |
| 2018-08-24 | $9.46 | $9.55 | $9.46 | $9.55 | $6.95 | 2,248 |
| 2018-08-23 | $9.33 | $9.46 | $9.33 | $9.39 | $6.83 | 10,045 |
| 2018-08-22 | $9.33 | $9.44 | $9.33 | $9.38 | $6.83 | 2,487 |
| 2018-08-21 | $9.33 | $9.38 | $9.30 | $9.30 | $6.77 | 5,799 |
| 2018-08-20 | $9.06 | $9.21 | $9.06 | $9.21 | $6.70 | 30,428 |
| 2018-08-17 | $9.14 | $9.27 | $9.14 | $9.15 | $6.66 | 13,933 |
| 2018-08-16 | $9.23 | $9.34 | $9.23 | $9.34 | $6.80 | 4,957 |
| 2018-08-15 | $9.11 | $9.26 | $9.11 | $9.23 | $6.72 | 6,370 |
| 2018-08-14 | $9.22 | $9.40 | $9.22 | $9.32 | $6.78 | 10,087 |
| 2018-08-13 | $9.26 | $9.29 | $9.26 | $9.26 | $6.74 | 1,774 |
| 2018-08-10 | $9.40 | $9.40 | $9.30 | $9.30 | $6.77 | 6,838 |
| 2018-08-09 | $9.40 | $9.50 | $9.40 | $9.45 | $6.88 | 9,931 |
| 2018-08-08 | $9.44 | $9.61 | $9.30 | $9.48 | $6.90 | 6,418 |
| 2018-08-07 | $9.57 | $9.62 | $9.57 | $9.58 | $6.97 | 3,612 |
| 2018-08-06 | $9.42 | $9.55 | $9.42 | $9.55 | $6.95 | 1,583 |
| 2018-08-03 | $9.47 | $9.50 | $9.44 | $9.49 | $6.91 | 16,006 |
| 2018-08-02 | $9.50 | $9.50 | $9.16 | $9.50 | $6.91 | 11,108 |
| 2018-08-01 | $9.54 | $9.57 | $9.52 | $9.55 | $6.95 | 6,051 |
| 2018-07-31 | $9.63 | $9.66 | $9.47 | $9.47 | $6.89 | 8,558 |
| 2018-07-30 | $9.70 | $9.70 | $9.56 | $9.64 | $7.02 | 10,317 |
| 2018-07-27 | $9.66 | $9.70 | $9.66 | $9.70 | $7.06 | 7,785 |
| 2018-07-26 | $9.55 | $9.67 | $9.55 | $9.67 | $7.04 | 3,647 |
| 2018-07-25 | $9.60 | $9.67 | $9.53 | $9.64 | $7.02 | 7,209 |
| 2018-07-24 | $9.60 | $9.60 | $9.59 | $9.59 | $6.98 | 3,399 |
| 2018-07-23 | $9.55 | $9.55 | $9.55 | $9.55 | $6.95 | 1,920 |
| 2018-07-20 | $9.48 | $9.59 | $9.48 | $9.59 | $6.98 | 2,503 |
| 2018-07-19 | $9.52 | $9.54 | $9.48 | $9.50 | $6.91 | 11,443 |
| 2018-07-18 | $9.56 | $9.60 | $9.56 | $9.60 | $6.99 | 511 |
| 2018-07-17 | $9.54 | $9.58 | $9.54 | $9.58 | $6.97 | 10,927 |
| 2018-07-16 | $9.55 | $9.56 | $9.53 | $9.55 | $6.95 | 12,170 |
| 2018-07-13 | $9.40 | $9.54 | $9.40 | $9.54 | $6.94 | 4,338 |
| 2018-07-12 | $9.51 | $9.52 | $9.46 | $9.46 | $6.88 | 19,074 |
| 2018-07-11 | $9.49 | $9.49 | $9.39 | $9.42 | $6.86 | 15,303 |
| 2018-07-10 | $9.54 | $9.58 | $9.53 | $9.57 | $6.96 | 5,686 |
| 2018-07-09 | $9.45 | $9.55 | $9.45 | $9.52 | $6.93 | 3,663 |
| 2018-07-06 | $9.40 | $9.53 | $9.28 | $9.28 | $6.75 | 4,598 |
| 2018-07-05 | $9.36 | $9.48 | $9.36 | $9.45 | $6.88 | 6,605 |
| 2018-07-03 | $9.35 | $9.40 | $9.32 | $9.32 | $6.78 | 1,819 |
| 2018-07-02 | $9.32 | $9.32 | $9.10 | $9.29 | $6.76 | 10,992 |
| 2018-06-29 | $9.38 | $9.41 | $9.38 | $9.39 | $6.83 | 4,038 |
| 2018-06-28 | $9.23 | $9.29 | $9.23 | $9.28 | $6.75 | 556 |
| 2018-06-27 | $9.31 | $9.35 | $9.22 | $9.22 | $6.71 | 10,466 |
| 2018-06-26 | $9.35 | $9.36 | $9.33 | $9.36 | $6.81 | 3,305 |
| 2018-06-25 | $9.44 | $9.44 | $9.31 | $9.31 | $6.78 | 12,220 |
| 2018-06-22 | $9.40 | $9.54 | $9.40 | $9.52 | $6.93 | 7,253 |
| 2018-06-21 | $9.37 | $9.39 | $9.36 | $9.39 | $6.83 | 3,765 |
| 2018-06-20 | $9.44 | $9.45 | $9.40 | $9.45 | $6.88 | 2,733 |
| 2018-06-19 | $9.34 | $9.43 | $9.34 | $9.43 | $6.86 | 3,103 |
| 2018-06-18 | $9.47 | $9.52 | $9.41 | $9.49 | $6.91 | 3,729 |
| 2018-06-15 | $9.52 | $9.63 | $9.52 | $9.63 | $7.01 | 5,552 |
| 2018-06-14 | $9.69 | $9.70 | $9.66 | $9.68 | $7.04 | 7,475 |
| 2018-06-13 | $9.56 | $9.69 | $9.56 | $9.65 | $7.02 | 17,658 |
| 2018-06-12 | $9.67 | $9.68 | $9.64 | $9.64 | $7.02 | 5,739 |
| 2018-06-11 | $9.50 | $9.65 | $9.50 | $9.64 | $7.02 | 20,281 |
| 2018-06-08 | $9.64 | $9.64 | $9.62 | $9.62 | $7.00 | 720 |
| 2018-06-07 | $9.71 | $9.71 | $9.60 | $9.60 | $6.99 | 49,580 |
| 2018-06-06 | $9.61 | $9.75 | $9.55 | $9.72 | $7.07 | 3,414 |
| 2018-06-05 | $9.62 | $9.63 | $9.39 | $9.63 | $7.01 | 7,109 |
| 2018-06-04 | $9.65 | $9.67 | $9.49 | $9.67 | $7.04 | 4,944 |
| 2018-06-01 | $9.59 | $9.61 | $9.57 | $9.58 | $6.97 | 3,480 |
| 2018-05-31 | $9.53 | $9.53 | $9.47 | $9.51 | $6.92 | 4,362 |
| 2018-05-30 | $9.45 | $9.59 | $9.45 | $9.59 | $6.98 | 5,057 |
| 2018-05-29 | $9.43 | $9.44 | $9.36 | $9.40 | $6.84 | 12,906 |
| 2018-05-25 | $9.51 | $9.63 | $9.50 | $9.61 | $6.99 | 18,387 |
| 2018-05-24 | $9.58 | $9.63 | $9.53 | $9.62 | $7.00 | 5,078 |
| 2018-05-23 | $9.60 | $9.63 | $9.50 | $9.60 | $6.99 | 10,706 |
| 2018-05-22 | $9.81 | $9.82 | $9.76 | $9.76 | $7.10 | 9,014 |
| 2018-05-21 | $9.84 | $9.84 | $9.78 | $9.78 | $7.12 | 7,459 |
| 2018-05-18 | $9.75 | $9.81 | $9.75 | $9.78 | $7.12 | 3,459 |
| 2018-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $7.12 | 1,069 |
| 2018-05-16 | $9.82 | $9.82 | $9.80 | $9.81 | $7.12 | 2,760 |
| 2018-05-15 | $9.85 | $9.85 | $9.81 | $9.83 | $7.13 | 16,821 |
| 2018-05-14 | $9.96 | $9.96 | $9.88 | $9.92 | $7.20 | 2,331 |
| 2018-05-11 | $9.86 | $9.88 | $9.86 | $9.88 | $7.17 | 1,525 |
| 2018-05-10 | $9.79 | $9.91 | $9.79 | $9.89 | $7.18 | 4,469 |
| 2018-05-09 | $9.81 | $9.84 | $9.70 | $9.83 | $7.13 | 4,029 |
| 2018-05-08 | $9.72 | $9.76 | $9.72 | $9.76 | $7.08 | 7,159 |
| 2018-05-07 | $9.69 | $9.81 | $9.69 | $9.74 | $7.07 | 8,107 |
| 2018-05-04 | $9.62 | $9.77 | $9.62 | $9.76 | $7.08 | 4,322 |
| 2018-05-03 | $9.57 | $9.69 | $9.57 | $9.67 | $7.02 | 2,411 |
| 2018-05-02 | $9.62 | $9.72 | $9.62 | $9.63 | $6.99 | 6,731 |
| 2018-05-01 | $9.72 | $9.72 | $9.65 | $9.65 | $7.00 | 5,357 |
| 2018-04-30 | $9.74 | $9.74 | $9.74 | $9.74 | $7.07 | 250 |
| 2018-04-27 | $9.67 | $9.80 | $9.65 | $9.76 | $7.08 | 4,753 |
| 2018-04-26 | $9.74 | $9.79 | $9.74 | $9.74 | $7.07 | 15,834 |
| 2018-04-25 | $9.72 | $9.74 | $9.71 | $9.71 | $7.04 | 2,774 |
| 2018-04-24 | $9.82 | $9.82 | $9.76 | $9.76 | $7.08 | 7,865 |
| 2018-04-23 | $9.82 | $9.84 | $9.82 | $9.84 | $7.14 | 1,580 |
| 2018-04-20 | $9.90 | $9.90 | $9.81 | $9.81 | $7.12 | 8,052 |
| 2018-04-19 | $9.95 | $9.95 | $9.84 | $9.90 | $7.18 | 816 |
| 2018-04-18 | $9.92 | $9.95 | $9.70 | $9.92 | $7.20 | 3,691 |
| 2018-04-17 | $9.85 | $9.91 | $9.84 | $9.85 | $7.15 | 11,460 |
| 2018-04-16 | $9.85 | $9.85 | $9.61 | $9.84 | $7.14 | 15,248 |
| 2018-04-13 | $9.85 | $9.85 | $9.83 | $9.85 | $7.15 | 4,278 |
| 2018-04-12 | $9.82 | $9.84 | $9.82 | $9.82 | $7.12 | 8,514 |
| 2018-04-11 | $9.76 | $9.85 | $9.76 | $9.76 | $7.08 | 2,691 |
| 2018-04-10 | $9.78 | $9.86 | $9.78 | $9.86 | $7.15 | 5,164 |
| 2018-04-09 | $9.56 | $9.74 | $9.55 | $9.69 | $7.03 | 3,611 |
| 2018-04-06 | $9.66 | $9.67 | $9.56 | $9.56 | $6.94 | 6,869 |
| 2018-04-05 | $9.60 | $9.67 | $9.60 | $9.63 | $6.99 | 6,759 |
| 2018-04-04 | $9.45 | $9.58 | $9.45 | $9.58 | $6.95 | 15,048 |
| 2018-04-03 | $9.52 | $9.53 | $9.52 | $9.52 | $6.91 | 5,215 |
| 2018-04-02 | $9.65 | $9.65 | $9.40 | $9.45 | $6.86 | 9,729 |
| 2018-03-29 | $9.69 | $9.70 | $9.61 | $9.67 | $7.02 | 13,738 |
| 2018-03-28 | $9.60 | $9.68 | $9.60 | $9.65 | $7.00 | 14,187 |
| 2018-03-27 | $9.64 | $9.64 | $9.56 | $9.56 | $6.94 | 6,503 |
| 2018-03-26 | $9.74 | $9.74 | $9.63 | $9.67 | $7.02 | 9,950 |
| 2018-03-23 | $9.61 | $9.61 | $9.57 | $9.57 | $6.94 | 4,147 |
| 2018-03-22 | $9.63 | $9.63 | $9.56 | $9.56 | $6.94 | 8,866 |
| 2018-03-21 | $9.78 | $9.78 | $9.69 | $9.76 | $7.08 | 3,123 |
| 2018-03-20 | $9.70 | $9.77 | $9.70 | $9.72 | $7.05 | 6,995 |
| 2018-03-19 | $9.76 | $9.76 | $9.73 | $9.73 | $7.06 | 5,801 |
| 2018-03-16 | $9.87 | $9.88 | $9.83 | $9.83 | $7.13 | 4,995 |
| 2018-03-15 | $9.86 | $9.89 | $9.81 | $9.81 | $7.12 | 3,449 |
| 2018-03-14 | $9.77 | $9.87 | $9.77 | $9.87 | $7.16 | 3,223 |
| 2018-03-13 | $9.87 | $9.89 | $9.75 | $9.79 | $7.10 | 16,708 |
| 2018-03-12 | $9.84 | $9.87 | $9.84 | $9.86 | $7.15 | 2,920 |
| 2018-03-09 | $9.78 | $9.84 | $9.76 | $9.81 | $7.12 | 7,776 |
| 2018-03-08 | $9.79 | $9.84 | $9.55 | $9.74 | $7.07 | 4,176 |
| 2018-03-07 | $9.68 | $9.77 | $9.68 | $9.75 | $7.07 | 9,069 |
| 2018-03-06 | $9.68 | $9.75 | $9.67 | $9.69 | $7.03 | 17,695 |
| 2018-03-05 | $9.67 | $9.69 | $9.62 | $9.68 | $7.02 | 16,010 |
| 2018-03-02 | $9.62 | $9.66 | $9.60 | $9.64 | $6.99 | 18,995 |
| 2018-03-01 | $9.86 | $9.86 | $9.72 | $9.75 | $7.07 | 4,304 |
| 2018-02-28 | $9.94 | $9.94 | $9.84 | $9.84 | $7.14 | 14,393 |
| 2018-02-27 | $9.90 | $9.98 | $9.63 | $9.91 | $7.19 | 17,002 |
| 2018-02-26 | $10.02 | $10.05 | $9.98 | $9.98 | $7.24 | 5,857 |
| 2018-02-23 | $10.01 | $10.03 | $10.01 | $10.03 | $7.28 | 2,407 |
| 2018-02-22 | $10.10 | $10.10 | $9.96 | $9.98 | $7.24 | 12,919 |
| 2018-02-21 | $10.05 | $10.08 | $9.97 | $10.07 | $7.31 | 12,877 |
| 2018-02-20 | $10.05 | $10.30 | $9.97 | $10.30 | $7.47 | 8,719 |
| 2018-02-16 | $9.98 | $10.11 | $9.95 | $10.10 | $7.33 | 13,370 |
| 2018-02-15 | $9.78 | $10.02 | $9.78 | $9.94 | $7.21 | 11,192 |
| 2018-02-14 | $9.87 | $9.93 | $9.87 | $9.92 | $7.20 | 6,211 |
| 2018-02-13 | $9.69 | $9.77 | $9.69 | $9.75 | $7.07 | 5,003 |
| 2018-02-12 | $9.84 | $9.84 | $9.66 | $9.70 | $7.04 | 12,276 |
| 2018-02-09 | $9.30 | $9.87 | $9.30 | $9.75 | $7.07 | 18,476 |
| 2018-02-08 | $9.87 | $10.19 | $9.63 | $9.63 | $6.99 | 41,272 |
| 2018-02-07 | $9.88 | $9.94 | $9.83 | $9.83 | $7.13 | 9,229 |
| 2018-02-06 | $9.75 | $10.10 | $9.75 | $9.95 | $7.22 | 8,485 |
| 2018-02-05 | $10.15 | $10.18 | $9.76 | $9.85 | $7.15 | 54,368 |
| 2018-02-02 | $10.32 | $10.32 | $10.18 | $10.19 | $7.39 | 9,786 |
| 2018-02-01 | $10.56 | $10.63 | $10.43 | $10.46 | $7.59 | 11,879 |
| 2018-01-31 | $10.55 | $10.67 | $10.45 | $10.67 | $7.74 | 10,886 |
| 2018-01-30 | $10.59 | $10.59 | $10.45 | $10.50 | $7.62 | 15,404 |
| 2018-01-29 | $10.58 | $10.86 | $10.54 | $10.65 | $7.73 | 7,368 |
| 2018-01-26 | $10.77 | $10.77 | $10.68 | $10.68 | $7.75 | 4,865 |
| 2018-01-25 | $10.74 | $10.77 | $10.70 | $10.73 | $7.78 | 17,481 |
| 2018-01-24 | $10.73 | $10.88 | $10.71 | $10.73 | $7.78 | 16,593 |
| 2018-01-23 | $10.72 | $10.72 | $10.51 | $10.60 | $7.69 | 13,114 |
| 2018-01-22 | $10.73 | $10.73 | $10.55 | $10.66 | $7.73 | 64,360 |
| 2018-01-19 | $10.55 | $10.56 | $10.51 | $10.52 | $7.63 | 12,168 |
| 2018-01-18 | $10.31 | $10.50 | $10.31 | $10.50 | $7.62 | 18,748 |
| 2018-01-17 | $10.31 | $10.36 | $10.25 | $10.25 | $7.44 | 14,238 |
| 2018-01-16 | $10.30 | $10.46 | $10.28 | $10.34 | $7.50 | 14,086 |
| 2018-01-12 | $10.24 | $10.26 | $10.20 | $10.26 | $7.44 | 10,268 |
| 2018-01-11 | $10.09 | $10.23 | $10.09 | $10.19 | $7.39 | 14,212 |
| 2018-01-10 | $10.10 | $10.10 | $10.07 | $10.09 | $7.32 | 4,534 |
| 2018-01-09 | $10.15 | $10.15 | $10.00 | $10.15 | $7.36 | 20,353 |
| 2018-01-08 | $10.10 | $10.12 | $10.02 | $10.09 | $7.32 | 15,628 |
| 2018-01-05 | $10.06 | $10.12 | $10.06 | $10.08 | $7.31 | 10,095 |
| 2018-01-04 | $10.05 | $10.08 | $10.04 | $10.04 | $7.28 | 15,563 |
| 2018-01-03 | $9.94 | $9.99 | $9.94 | $9.99 | $7.25 | 5,087 |
| 2018-01-02 | $10.00 | $10.06 | $9.74 | $10.00 | $7.25 | 24,173 |
| 2017-12-29 | $9.92 | $9.93 | $9.87 | $9.87 | $7.16 | 6,400 |
| 2017-12-28 | $9.79 | $9.89 | $9.79 | $9.88 | $7.17 | 5,812 |
| 2017-12-27 | $9.88 | $9.88 | $9.73 | $9.84 | $7.11 | 13,378 |
| 2017-12-26 | $9.88 | $9.88 | $9.84 | $9.88 | $7.14 | 1,273 |
| 2017-12-22 | $9.92 | $9.94 | $9.81 | $9.88 | $7.14 | 15,044 |
| 2017-12-21 | $9.80 | $9.85 | $9.76 | $9.85 | $7.12 | 14,241 |
| 2017-12-20 | $9.74 | $9.81 | $9.73 | $9.81 | $7.09 | 7,119 |
| 2017-12-19 | $9.88 | $9.88 | $9.73 | $9.80 | $7.08 | 8,733 |
| 2017-12-18 | $10.02 | $10.02 | $9.82 | $9.87 | $7.14 | 18,420 |
| 2017-12-15 | $9.75 | $10.01 | $9.75 | $9.84 | $7.11 | 25,498 |
| 2017-12-14 | $9.87 | $9.88 | $9.72 | $9.72 | $7.03 | 4,806 |
| 2017-12-13 | $9.80 | $9.97 | $9.80 | $9.85 | $7.12 | 7,430 |
| 2017-12-12 | $9.84 | $9.85 | $9.80 | $9.83 | $7.11 | 6,907 |
| 2017-12-11 | $9.89 | $9.89 | $9.78 | $9.79 | $7.08 | 16,311 |
| 2017-12-08 | $9.78 | $9.79 | $9.72 | $9.72 | $7.03 | 6,410 |
| 2017-12-07 | $9.78 | $9.79 | $9.73 | $9.77 | $7.06 | 5,794 |
| 2017-12-06 | $9.72 | $9.72 | $9.70 | $9.70 | $7.01 | 1,308 |
| 2017-12-05 | $9.75 | $9.75 | $9.75 | $9.75 | $7.05 | 212 |
| 2017-12-04 | $9.83 | $9.83 | $9.70 | $9.70 | $7.01 | 6,684 |
| 2017-12-01 | $9.79 | $9.79 | $9.73 | $9.74 | $7.04 | 5,603 |
| 2017-11-30 | $9.73 | $9.80 | $9.72 | $9.80 | $7.08 | 12,850 |
| 2017-11-29 | $9.80 | $9.83 | $9.64 | $9.64 | $6.97 | 7,259 |
| 2017-11-28 | $9.89 | $9.89 | $9.75 | $9.75 | $7.05 | 18,802 |
| 2017-11-27 | $9.69 | $9.83 | $9.66 | $9.75 | $7.05 | 10,729 |
| 2017-11-24 | $9.65 | $9.74 | $9.65 | $9.71 | $7.02 | 4,878 |
| 2017-11-22 | $9.75 | $9.75 | $9.66 | $9.67 | $6.99 | 10,616 |
| 2017-11-21 | $9.74 | $9.77 | $9.65 | $9.65 | $6.97 | 13,297 |
| 2017-11-20 | $9.62 | $9.67 | $9.57 | $9.57 | $6.92 | 6,691 |
| 2017-11-17 | $9.63 | $9.64 | $9.55 | $9.55 | $6.90 | 12,207 |
| 2017-11-16 | $9.59 | $9.60 | $9.55 | $9.56 | $6.91 | 6,979 |
| 2017-11-15 | $9.57 | $9.57 | $9.29 | $9.53 | $6.89 | 45,058 |
| 2017-11-14 | $9.60 | $9.60 | $9.56 | $9.56 | $6.91 | 8,662 |
| 2017-11-13 | $9.63 | $9.63 | $9.61 | $9.62 | $6.95 | 4,504 |
| 2017-11-10 | $9.67 | $9.71 | $9.67 | $9.70 | $7.01 | 33,080 |
| 2017-11-09 | $9.67 | $9.67 | $9.62 | $9.62 | $6.95 | 5,404 |
| 2017-11-08 | $9.62 | $9.67 | $9.61 | $9.67 | $6.99 | 7,461 |
| 2017-11-07 | $9.70 | $9.71 | $9.66 | $9.68 | $7.00 | 6,656 |
| 2017-11-06 | $9.94 | $9.94 | $9.76 | $9.77 | $7.06 | 12,322 |
| 2017-11-03 | $9.96 | $9.96 | $9.76 | $9.84 | $7.11 | 16,847 |
| 2017-11-02 | $9.82 | $9.82 | $9.78 | $9.78 | $7.07 | 2,733 |
| 2017-11-01 | $9.83 | $9.84 | $9.82 | $9.83 | $7.11 | 8,920 |
| 2017-10-31 | $10.00 | $10.00 | $9.76 | $9.78 | $7.07 | 4,800 |
| 2017-10-30 | $9.83 | $9.83 | $9.73 | $9.74 | $7.04 | 13,297 |
| 2017-10-27 | $9.67 | $9.76 | $9.65 | $9.75 | $7.05 | 24,438 |
| 2017-10-26 | $9.69 | $9.71 | $9.66 | $9.66 | $6.98 | 6,170 |
| 2017-10-25 | $9.71 | $9.71 | $9.68 | $9.69 | $7.01 | 30,236 |
| 2017-10-24 | $9.67 | $9.69 | $9.67 | $9.69 | $7.00 | 6,545 |
| 2017-10-23 | $9.64 | $9.71 | $9.64 | $9.65 | $6.98 | 17,386 |
| 2017-10-20 | $9.69 | $9.71 | $9.64 | $9.70 | $7.01 | 29,714 |
| 2017-10-19 | $9.81 | $9.81 | $9.65 | $9.65 | $6.98 | 11,336 |
| 2017-10-18 | $9.77 | $9.77 | $9.73 | $9.74 | $7.04 | 12,324 |
| 2017-10-17 | $9.70 | $9.75 | $9.70 | $9.74 | $7.04 | 7,011 |
| 2017-10-16 | $9.79 | $9.79 | $9.74 | $9.78 | $7.07 | 10,898 |
| 2017-10-13 | $9.71 | $9.79 | $9.71 | $9.78 | $7.07 | 6,506 |
| 2017-10-12 | $9.68 | $9.73 | $9.68 | $9.73 | $7.03 | 75,874 |
| 2017-10-11 | $9.74 | $9.77 | $9.50 | $9.73 | $7.03 | 23,482 |
| 2017-10-10 | $9.71 | $9.75 | $9.71 | $9.75 | $7.05 | 9,892 |
| 2017-10-09 | $9.74 | $9.74 | $9.61 | $9.71 | $7.02 | 3,469 |
| 2017-10-06 | $9.76 | $9.76 | $9.70 | $9.76 | $7.06 | 7,637 |
| 2017-10-05 | $9.70 | $9.77 | $9.69 | $9.76 | $7.06 | 19,144 |
| 2017-10-04 | $9.66 | $9.68 | $9.65 | $9.68 | $7.00 | 27,776 |
| 2017-10-03 | $9.63 | $9.70 | $9.63 | $9.70 | $7.01 | 27,974 |
| 2017-10-02 | $9.64 | $9.66 | $9.60 | $9.66 | $6.98 | 16,933 |
| 2017-09-29 | $9.59 | $9.72 | $9.59 | $9.68 | $7.00 | 15,958 |
| 2017-09-28 | $9.56 | $9.58 | $9.56 | $9.57 | $6.92 | 33,635 |
| 2017-09-27 | $9.60 | $9.60 | $9.48 | $9.57 | $6.92 | 18,180 |
| 2017-09-26 | $9.68 | $9.68 | $9.57 | $9.60 | $6.94 | 5,254 |
| 2017-09-25 | $9.75 | $9.78 | $9.59 | $9.68 | $7.00 | 14,243 |
| 2017-09-22 | $9.72 | $9.72 | $9.64 | $9.68 | $7.00 | 11,816 |
| 2017-09-21 | $9.63 | $9.67 | $9.62 | $9.62 | $6.95 | 15,898 |
| 2017-09-20 | $9.75 | $9.75 | $9.48 | $9.69 | $7.01 | 8,020 |
| 2017-09-19 | $9.83 | $9.90 | $9.74 | $9.75 | $7.05 | 9,497 |
| 2017-09-18 | $9.92 | $9.92 | $9.71 | $9.76 | $7.06 | 33,718 |
| 2017-09-15 | $9.65 | $9.79 | $9.60 | $9.79 | $7.08 | 17,952 |
| 2017-09-14 | $9.61 | $9.64 | $9.59 | $9.63 | $6.96 | 16,036 |
| 2017-09-13 | $9.64 | $9.64 | $9.56 | $9.56 | $6.91 | 5,879 |
| 2017-09-12 | $9.61 | $9.64 | $9.57 | $9.64 | $6.97 | 4,050 |
| 2017-09-11 | $9.60 | $9.63 | $9.59 | $9.60 | $6.94 | 7,505 |
| 2017-09-08 | $9.56 | $9.57 | $9.33 | $9.51 | $6.88 | 7,124 |
| 2017-09-07 | $9.49 | $9.52 | $9.49 | $9.50 | $6.87 | 11,883 |
| 2017-09-06 | $9.48 | $9.48 | $9.42 | $9.42 | $6.81 | 9,482 |
| 2017-09-05 | $9.48 | $9.54 | $9.48 | $9.48 | $6.85 | 3,456 |
| 2017-09-01 | $9.49 | $9.49 | $9.49 | $9.49 | $6.86 | 561 |
| 2017-08-31 | $9.43 | $9.49 | $9.43 | $9.48 | $6.85 | 12,232 |
| 2017-08-30 | $9.38 | $9.41 | $9.38 | $9.39 | $6.79 | 11,187 |
| 2017-08-29 | $9.47 | $9.47 | $9.37 | $9.37 | $6.77 | 20,443 |
| 2017-08-28 | $9.64 | $9.64 | $9.43 | $9.43 | $6.82 | 23,075 |
| 2017-08-25 | $9.45 | $9.46 | $9.41 | $9.46 | $6.84 | 8,407 |
| 2017-08-24 | $9.40 | $9.42 | $9.34 | $9.41 | $6.80 | 32,105 |
| 2017-08-23 | $9.40 | $9.40 | $9.32 | $9.40 | $6.80 | 5,357 |
| 2017-08-22 | $9.36 | $9.40 | $9.34 | $9.38 | $6.78 | 28,565 |
| 2017-08-21 | $9.30 | $9.30 | $9.25 | $9.28 | $6.71 | 1,450 |
| 2017-08-18 | $9.33 | $9.33 | $9.28 | $9.32 | $6.74 | 5,393 |
| 2017-08-17 | $9.34 | $9.39 | $9.34 | $9.35 | $6.76 | 1,400 |
| 2017-08-16 | $9.35 | $9.38 | $9.33 | $9.36 | $6.77 | 6,763 |
| 2017-08-15 | $9.33 | $9.34 | $9.29 | $9.31 | $6.73 | 3,204 |
| 2017-08-14 | $9.25 | $9.37 | $9.23 | $9.37 | $6.77 | 10,694 |
| 2017-08-11 | $9.20 | $9.28 | $9.12 | $9.25 | $6.69 | 10,137 |
| 2017-08-10 | $9.36 | $9.36 | $9.17 | $9.18 | $6.64 | 14,924 |
| 2017-08-09 | $9.46 | $9.46 | $9.35 | $9.41 | $6.80 | 26,654 |
| 2017-08-08 | $9.58 | $9.60 | $9.50 | $9.50 | $6.87 | 5,936 |
| 2017-08-07 | $9.53 | $9.58 | $9.53 | $9.58 | $6.93 | 11,010 |
| 2017-08-04 | $9.55 | $9.59 | $9.54 | $9.55 | $6.90 | 1,472 |
| 2017-08-03 | $9.56 | $9.60 | $9.55 | $9.57 | $6.92 | 12,180 |
| 2017-08-02 | $9.47 | $9.57 | $9.47 | $9.56 | $6.91 | 6,939 |
| 2017-08-01 | $9.48 | $9.53 | $9.48 | $9.49 | $6.86 | 16,415 |
| 2017-07-31 | $9.38 | $9.47 | $9.38 | $9.45 | $6.83 | 13,266 |
| 2017-07-28 | $9.39 | $9.41 | $9.37 | $9.40 | $6.80 | 19,435 |
| 2017-07-27 | $9.46 | $9.46 | $9.39 | $9.39 | $6.79 | 9,564 |
| 2017-07-26 | $9.48 | $9.53 | $9.47 | $9.48 | $6.85 | 5,514 |
| 2017-07-25 | $9.49 | $9.52 | $9.44 | $9.44 | $6.82 | 16,820 |
| 2017-07-24 | $9.44 | $9.49 | $9.34 | $9.46 | $6.84 | 16,166 |
| 2017-07-21 | $9.48 | $9.51 | $9.46 | $9.50 | $6.87 | 10,548 |
| 2017-07-20 | $9.50 | $9.53 | $9.47 | $9.51 | $6.88 | 12,580 |
| 2017-07-19 | $9.46 | $9.50 | $9.46 | $9.49 | $6.86 | 4,924 |
| 2017-07-18 | $9.43 | $9.48 | $9.43 | $9.46 | $6.84 | 12,369 |
| 2017-07-17 | $9.47 | $9.49 | $9.46 | $9.48 | $6.85 | 7,149 |
| 2017-07-14 | $9.41 | $9.50 | $9.40 | $9.49 | $6.86 | 12,209 |
| 2017-07-13 | $9.40 | $9.53 | $9.38 | $9.49 | $6.86 | 9,605 |
| 2017-07-12 | $9.34 | $9.39 | $9.11 | $9.39 | $6.79 | 2,009 |
| 2017-07-11 | $9.26 | $9.33 | $9.26 | $9.33 | $6.74 | 3,344 |
| 2017-07-10 | $9.20 | $9.26 | $9.20 | $9.26 | $6.69 | 1,536 |
| 2017-07-07 | $9.26 | $9.27 | $9.26 | $9.27 | $6.70 | 2,098 |
| 2017-07-06 | $9.26 | $9.29 | $9.26 | $9.26 | $6.69 | 9,503 |
| 2017-07-05 | $9.21 | $9.28 | $9.20 | $9.26 | $6.69 | 3,628 |
| 2017-07-03 | $9.21 | $9.27 | $9.21 | $9.27 | $6.70 | 5,416 |
| 2017-06-30 | $9.23 | $9.23 | $9.17 | $9.17 | $6.63 | 8,648 |
| 2017-06-29 | $9.29 | $9.29 | $9.18 | $9.21 | $6.66 | 4,771 |
| 2017-06-28 | $9.24 | $9.31 | $9.24 | $9.31 | $6.73 | 1,574 |
| 2017-06-27 | $9.24 | $9.24 | $9.21 | $9.23 | $6.67 | 5,351 |
| 2017-06-26 | $9.24 | $9.36 | $9.21 | $9.23 | $6.67 | 13,369 |
| 2017-06-23 | $9.20 | $9.33 | $9.18 | $9.21 | $6.66 | 14,896 |
| 2017-06-22 | $9.24 | $9.25 | $9.21 | $9.24 | $6.68 | 7,219 |
| 2017-06-21 | $9.22 | $9.22 | $9.17 | $9.22 | $6.66 | 5,770 |
| 2017-06-20 | $9.38 | $9.38 | $9.21 | $9.24 | $6.68 | 8,770 |
| 2017-06-19 | $9.28 | $9.31 | $9.28 | $9.28 | $6.71 | 6,554 |
| 2017-06-16 | $9.16 | $9.24 | $9.16 | $9.24 | $6.68 | 4,866 |
| 2017-06-15 | $9.14 | $9.22 | $9.02 | $9.22 | $6.67 | 10,684 |
| 2017-06-14 | $9.27 | $9.30 | $9.24 | $9.27 | $6.70 | 1,340 |
| 2017-06-13 | $9.25 | $9.25 | $9.18 | $9.23 | $6.67 | 2,332 |
| 2017-06-12 | $9.25 | $9.25 | $9.19 | $9.20 | $6.65 | 1,887 |
| 2017-06-09 | $9.27 | $9.27 | $9.21 | $9.25 | $6.69 | 22,542 |
| 2017-06-08 | $9.23 | $9.27 | $9.23 | $9.27 | $6.70 | 5,629 |
| 2017-06-07 | $9.33 | $9.34 | $9.27 | $9.28 | $6.71 | 5,494 |
| 2017-06-06 | $9.24 | $9.29 | $9.23 | $9.29 | $6.72 | 13,731 |
| 2017-06-05 | $9.30 | $9.33 | $9.28 | $9.30 | $6.72 | 10,870 |
| 2017-06-02 | $9.31 | $9.66 | $9.29 | $9.32 | $6.74 | 9,297 |
| 2017-06-01 | $9.34 | $9.34 | $9.24 | $9.27 | $6.70 | 11,537 |
| 2017-05-31 | $9.22 | $9.36 | $9.18 | $9.24 | $6.68 | 30,189 |
| 2017-05-30 | $9.20 | $9.20 | $9.14 | $9.16 | $6.62 | 14,349 |
| 2017-05-26 | $9.16 | $9.19 | $9.13 | $9.16 | $6.62 | 8,598 |
| 2017-05-25 | $9.15 | $9.20 | $9.15 | $9.20 | $6.65 | 15,006 |
| 2017-05-24 | $9.14 | $9.15 | $9.09 | $9.10 | $6.58 | 7,160 |
| 2017-05-23 | $9.15 | $9.18 | $9.14 | $9.14 | $6.61 | 10,682 |
| 2017-05-22 | $9.18 | $9.18 | $9.13 | $9.14 | $6.61 | 4,804 |
| 2017-05-19 | $9.07 | $9.10 | $9.06 | $9.10 | $6.58 | 1,556 |
| 2017-05-18 | $9.00 | $9.07 | $9.00 | $9.03 | $6.53 | 42,818 |
| 2017-05-17 | $9.12 | $9.12 | $9.02 | $9.02 | $6.52 | 30,951 |
| 2017-05-16 | $9.18 | $9.21 | $9.15 | $9.21 | $6.62 | 11,612 |
| 2017-05-15 | $9.09 | $9.13 | $9.08 | $9.12 | $6.56 | 8,605 |
| 2017-05-12 | $9.06 | $9.07 | $8.99 | $9.01 | $6.47 | 14,930 |
| 2017-05-11 | $8.95 | $9.09 | $8.95 | $9.01 | $6.48 | 22,483 |
| 2017-05-10 | $8.99 | $9.05 | $8.99 | $9.02 | $6.48 | 23,438 |
| 2017-05-09 | $9.07 | $9.10 | $8.98 | $9.02 | $6.48 | 42,366 |
| 2017-05-08 | $9.05 | $9.05 | $8.98 | $9.00 | $6.47 | 26,628 |
| 2017-05-05 | $8.95 | $9.10 | $8.95 | $9.05 | $6.51 | 21,498 |
| 2017-05-04 | $8.88 | $8.97 | $8.88 | $8.97 | $6.45 | 6,572 |
| 2017-05-03 | $8.80 | $8.84 | $8.79 | $8.84 | $6.36 | 18,215 |
| 2017-05-02 | $8.75 | $8.83 | $8.75 | $8.80 | $6.33 | 14,020 |
| 2017-05-01 | $8.75 | $8.75 | $8.74 | $8.75 | $6.29 | 6,553 |
| 2017-04-28 | $8.72 | $8.74 | $8.72 | $8.74 | $6.28 | 4,561 |
| 2017-04-27 | $8.69 | $8.72 | $8.64 | $8.72 | $6.27 | 23,592 |
| 2017-04-26 | $8.74 | $8.74 | $8.69 | $8.69 | $6.25 | 10,172 |
| 2017-04-25 | $8.73 | $8.75 | $8.70 | $8.73 | $6.28 | 20,932 |
| 2017-04-24 | $8.62 | $8.74 | $8.51 | $8.69 | $6.25 | 23,475 |
| 2017-04-21 | $8.42 | $8.44 | $8.28 | $8.44 | $6.07 | 11,271 |
| 2017-04-20 | $8.43 | $8.47 | $8.42 | $8.42 | $6.05 | 1,714 |
| 2017-04-19 | $8.37 | $8.39 | $8.36 | $8.39 | $6.03 | 4,213 |
| 2017-04-18 | $8.38 | $8.39 | $8.35 | $8.37 | $6.02 | 3,256 |
| 2017-04-17 | $8.31 | $8.42 | $8.31 | $8.38 | $6.02 | 7,087 |
| 2017-04-13 | $8.37 | $8.39 | $8.35 | $8.35 | $6.00 | 9,053 |
| 2017-04-12 | $8.43 | $8.44 | $8.38 | $8.40 | $6.04 | 3,701 |
| 2017-04-11 | $8.39 | $8.45 | $8.38 | $8.43 | $6.06 | 8,043 |
| 2017-04-10 | $8.31 | $8.35 | $8.31 | $8.35 | $6.00 | 5,046 |
| 2017-04-07 | $8.31 | $8.31 | $8.29 | $8.31 | $5.97 | 3,811 |
| 2017-04-06 | $8.33 | $8.33 | $8.30 | $8.30 | $5.97 | 8,692 |
| 2017-04-05 | $8.30 | $8.32 | $8.26 | $8.27 | $5.95 | 5,323 |
| 2017-04-04 | $8.23 | $8.30 | $8.21 | $8.28 | $5.95 | 15,747 |
| 2017-04-03 | $8.26 | $8.32 | $8.23 | $8.32 | $5.98 | 8,630 |
| 2017-03-31 | $8.30 | $8.34 | $8.30 | $8.32 | $5.98 | 5,528 |
| 2017-03-30 | $8.27 | $8.31 | $8.21 | $8.29 | $5.96 | 13,698 |
| 2017-03-29 | $8.26 | $8.29 | $8.23 | $8.28 | $5.95 | 10,033 |
| 2017-03-28 | $8.32 | $8.33 | $8.25 | $8.30 | $5.97 | 15,882 |
| 2017-03-27 | $8.26 | $8.35 | $8.26 | $8.35 | $6.00 | 6,855 |
| 2017-03-24 | $8.25 | $8.26 | $8.23 | $8.26 | $5.94 | 7,969 |
| 2017-03-23 | $8.24 | $8.24 | $8.21 | $8.23 | $5.92 | 3,578 |
| 2017-03-22 | $8.30 | $8.30 | $8.16 | $8.26 | $5.94 | 5,385 |
| 2017-03-21 | $8.24 | $8.36 | $8.18 | $8.36 | $6.01 | 12,776 |
| 2017-03-20 | $8.19 | $8.22 | $8.17 | $8.20 | $5.89 | 9,158 |
| 2017-03-17 | $8.22 | $8.23 | $8.19 | $8.20 | $5.89 | 7,262 |
| 2017-03-16 | $8.15 | $8.23 | $8.15 | $8.19 | $5.89 | 38,029 |
| 2017-03-15 | $8.00 | $8.17 | $8.00 | $8.17 | $5.87 | 25,819 |
| 2017-03-14 | $8.04 | $8.05 | $8.01 | $8.01 | $5.76 | 10,486 |
| 2017-03-13 | $8.06 | $8.08 | $8.05 | $8.07 | $5.80 | 6,436 |
| 2017-03-10 | $8.07 | $8.08 | $8.03 | $8.08 | $5.81 | 4,028 |
| 2017-03-09 | $8.04 | $8.05 | $8.02 | $8.03 | $5.77 | 8,627 |
| 2017-03-08 | $7.99 | $8.03 | $7.96 | $7.99 | $5.74 | 10,546 |
| 2017-03-07 | $8.00 | $8.04 | $7.99 | $7.99 | $5.74 | 10,109 |
| 2017-03-06 | $8.10 | $8.10 | $8.03 | $8.03 | $5.77 | 11,868 |
| 2017-03-03 | $8.03 | $8.12 | $8.03 | $8.11 | $5.83 | 14,040 |
| 2017-03-02 | $8.06 | $8.06 | $8.01 | $8.03 | $5.77 | 11,700 |
| 2017-03-01 | $8.00 | $8.06 | $8.00 | $8.05 | $5.79 | 8,638 |
| 2017-02-28 | $7.93 | $7.99 | $7.91 | $7.91 | $5.69 | 29,674 |
| 2017-02-27 | $7.93 | $7.96 | $7.93 | $7.96 | $5.72 | 4,288 |
| 2017-02-24 | $7.93 | $7.94 | $7.92 | $7.94 | $5.71 | 3,809 |
| 2017-02-23 | $7.99 | $8.01 | $7.99 | $8.00 | $5.75 | 3,585 |
| 2017-02-22 | $7.95 | $8.00 | $7.95 | $8.00 | $5.75 | 7,587 |
| 2017-02-21 | $7.96 | $8.00 | $7.96 | $7.98 | $5.74 | 4,865 |
| 2017-02-17 | $7.96 | $7.98 | $7.94 | $7.98 | $5.74 | 1,770 |
| 2017-02-16 | $7.99 | $8.00 | $7.98 | $7.99 | $5.75 | 6,908 |
| 2017-02-15 | $7.94 | $8.02 | $7.94 | $7.98 | $5.74 | 36,986 |
| 2017-02-14 | $8.00 | $8.00 | $7.96 | $7.99 | $5.74 | 33,653 |
| 2017-02-13 | $7.99 | $8.02 | $7.97 | $8.00 | $5.75 | 36,109 |
| 2017-02-10 | $7.94 | $8.01 | $7.94 | $7.97 | $5.73 | 26,390 |
| 2017-02-09 | $7.94 | $8.00 | $7.94 | $7.98 | $5.74 | 14,136 |
| 2017-02-08 | $7.90 | $7.92 | $7.89 | $7.92 | $5.69 | 10,151 |
| 2017-02-07 | $7.89 | $7.92 | $7.89 | $7.92 | $5.69 | 375 |
| 2017-02-06 | $7.97 | $7.97 | $7.91 | $7.92 | $5.69 | 4,907 |
| 2017-02-03 | $7.97 | $8.02 | $7.97 | $8.00 | $5.75 | 8,441 |
| 2017-02-02 | $7.97 | $7.99 | $7.92 | $7.97 | $5.73 | 8,601 |
| 2017-02-01 | $7.93 | $7.99 | $7.93 | $7.98 | $5.74 | 19,021 |
| 2017-01-31 | $7.90 | $7.96 | $7.88 | $7.94 | $5.71 | 27,885 |
| 2017-01-30 | $7.90 | $7.90 | $7.84 | $7.90 | $5.68 | 17,177 |
| 2017-01-27 | $7.89 | $7.98 | $7.89 | $7.96 | $5.72 | 16,340 |
| 2017-01-26 | $7.92 | $7.92 | $7.86 | $7.91 | $5.69 | 47,308 |
| 2017-01-25 | $7.88 | $7.93 | $7.87 | $7.92 | $5.69 | 5,134 |
| 2017-01-24 | $7.88 | $7.90 | $7.84 | $7.85 | $5.64 | 15,989 |
| 2017-01-23 | $7.83 | $7.86 | $7.83 | $7.85 | $5.64 | 7,508 |
| 2017-01-20 | $7.81 | $7.88 | $7.81 | $7.84 | $5.64 | 12,452 |
| 2017-01-19 | $7.77 | $7.87 | $7.77 | $7.85 | $5.64 | 13,064 |
| 2017-01-18 | $7.87 | $7.88 | $7.83 | $7.85 | $5.64 | 8,024 |
| 2017-01-17 | $7.88 | $7.88 | $7.84 | $7.85 | $5.64 | 6,116 |
| 2017-01-13 | $7.86 | $7.90 | $7.86 | $7.90 | $5.68 | 6,190 |
| 2017-01-12 | $7.84 | $7.85 | $7.82 | $7.82 | $5.62 | 27,928 |
| 2017-01-11 | $7.80 | $7.86 | $7.78 | $7.86 | $5.65 | 4,689 |
| 2017-01-10 | $7.78 | $7.84 | $7.78 | $7.83 | $5.63 | 4,694 |
| 2017-01-09 | $7.83 | $7.83 | $7.71 | $7.78 | $5.59 | 9,049 |
| 2017-01-06 | $7.79 | $7.80 | $7.78 | $7.79 | $5.60 | 1,891 |
| 2017-01-05 | $7.75 | $7.81 | $7.72 | $7.80 | $5.61 | 38,810 |
| 2017-01-04 | $7.81 | $7.81 | $7.73 | $7.77 | $5.59 | 33,425 |
| 2017-01-03 | $7.71 | $7.82 | $7.66 | $7.82 | $5.62 | 5,958 |
| 2016-12-30 | $7.63 | $7.72 | $7.62 | $7.72 | $5.55 | 28,988 |
| 2016-12-29 | $7.64 | $7.64 | $7.57 | $7.61 | $5.47 | 50,131 |
| 2016-12-28 | $7.60 | $7.65 | $7.57 | $7.64 | $5.49 | 38,014 |
| 2016-12-27 | $7.64 | $7.67 | $7.64 | $7.67 | $5.47 | 6,486 |
| 2016-12-23 | $7.62 | $7.66 | $7.62 | $7.66 | $5.47 | 14,085 |
| 2016-12-22 | $7.59 | $7.64 | $7.58 | $7.64 | $5.45 | 10,248 |
| 2016-12-21 | $7.51 | $7.59 | $7.51 | $7.59 | $5.42 | 40,129 |
| 2016-12-20 | $7.50 | $7.58 | $7.50 | $7.58 | $5.41 | 39,895 |
| 2016-12-19 | $7.53 | $7.54 | $7.49 | $7.53 | $5.37 | 11,410 |
| 2016-12-16 | $7.50 | $7.53 | $7.50 | $7.53 | $5.37 | 7,237 |
| 2016-12-15 | $7.51 | $7.52 | $7.45 | $7.50 | $5.35 | 127,480 |
| 2016-12-14 | $7.54 | $7.58 | $7.51 | $7.51 | $5.36 | 35,336 |
| 2016-12-13 | $7.52 | $7.60 | $7.52 | $7.54 | $5.38 | 63,856 |
| 2016-12-12 | $7.55 | $7.55 | $7.53 | $7.55 | $5.39 | 16,225 |
| 2016-12-09 | $7.51 | $7.58 | $7.51 | $7.57 | $5.40 | 45,138 |
| 2016-12-08 | $7.45 | $7.59 | $7.45 | $7.53 | $5.37 | 37,644 |
| 2016-12-07 | $7.43 | $7.57 | $7.43 | $7.51 | $5.36 | 39,490 |
| 2016-12-06 | $7.41 | $7.46 | $7.41 | $7.45 | $5.32 | 53,969 |
| 2016-12-05 | $7.41 | $7.48 | $7.39 | $7.40 | $5.28 | 23,307 |
| 2016-12-02 | $7.36 | $7.36 | $7.20 | $7.35 | $5.25 | 86,547 |
| 2016-12-01 | $7.35 | $7.43 | $7.35 | $7.35 | $5.25 | 22,011 |
| 2016-11-30 | $7.37 | $7.43 | $7.33 | $7.38 | $5.27 | 18,077 |
| 2016-11-29 | $7.29 | $7.39 | $7.29 | $7.32 | $5.22 | 19,423 |
| 2016-11-28 | $7.29 | $7.32 | $7.25 | $7.30 | $5.21 | 14,278 |
| 2016-11-25 | $7.24 | $7.31 | $7.24 | $7.29 | $5.20 | 3,717 |
| 2016-11-23 | $7.30 | $7.34 | $7.26 | $7.32 | $5.22 | 5,109 |
| 2016-11-22 | $7.30 | $7.36 | $7.30 | $7.36 | $5.25 | 6,841 |
| 2016-11-21 | $7.30 | $7.31 | $7.25 | $7.28 | $5.20 | 10,335 |
| 2016-11-18 | $7.23 | $7.26 | $7.23 | $7.26 | $5.18 | 12,100 |
| 2016-11-17 | $7.28 | $7.29 | $7.26 | $7.28 | $5.20 | 4,160 |
| 2016-11-16 | $7.31 | $7.31 | $7.25 | $7.26 | $5.18 | 12,293 |
| 2016-11-15 | $7.35 | $7.35 | $7.27 | $7.35 | $5.25 | 7,850 |
| 2016-11-14 | $7.50 | $7.50 | $7.34 | $7.35 | $5.25 | 18,362 |
| 2016-11-11 | $7.57 | $7.57 | $7.50 | $7.51 | $5.36 | 8,546 |
| 2016-11-10 | $7.51 | $7.60 | $7.51 | $7.59 | $5.42 | 9,988 |
| 2016-11-09 | $7.59 | $7.61 | $7.50 | $7.53 | $5.37 | 37,180 |
| 2016-11-08 | $7.52 | $7.55 | $7.44 | $7.55 | $5.39 | 12,202 |
| 2016-11-07 | $7.55 | $7.58 | $7.50 | $7.53 | $5.37 | 33,116 |
| 2016-11-04 | $7.51 | $7.52 | $7.48 | $7.50 | $5.35 | 9,876 |
| 2016-11-03 | $7.53 | $7.54 | $7.50 | $7.50 | $5.35 | 12,771 |
| 2016-11-02 | $7.51 | $7.54 | $7.51 | $7.53 | $5.37 | 1,578 |
| 2016-11-01 | $7.58 | $7.58 | $7.55 | $7.55 | $5.39 | 8,768 |
| 2016-10-31 | $7.54 | $7.58 | $7.54 | $7.55 | $5.39 | 8,262 |
| 2016-10-28 | $7.50 | $7.62 | $7.50 | $7.60 | $5.42 | 19,982 |
| 2016-10-27 | $7.60 | $7.64 | $7.59 | $7.61 | $5.43 | 7,441 |
| 2016-10-26 | $7.65 | $7.66 | $7.65 | $7.66 | $5.47 | 2,849 |
| 2016-10-25 | $7.69 | $7.69 | $7.67 | $7.69 | $5.49 | 6,403 |
| 2016-10-24 | $7.66 | $7.74 | $7.66 | $7.74 | $5.52 | 4,034 |
| 2016-10-21 | $7.72 | $7.72 | $7.60 | $7.71 | $5.50 | 7,989 |
| 2016-10-20 | $7.70 | $7.74 | $7.70 | $7.74 | $5.52 | 1,228 |
| 2016-10-19 | $7.75 | $7.76 | $7.70 | $7.76 | $5.54 | 14,631 |
| 2016-10-18 | $7.74 | $7.76 | $7.74 | $7.74 | $5.52 | 869 |
| 2016-10-17 | $7.70 | $7.71 | $7.67 | $7.68 | $5.48 | 63,010 |
| 2016-10-14 | $7.76 | $7.76 | $7.69 | $7.69 | $5.49 | 6,711 |
| 2016-10-13 | $7.64 | $7.69 | $7.59 | $7.68 | $5.48 | 31,430 |
| 2016-10-12 | $7.74 | $7.74 | $7.70 | $7.70 | $5.50 | 3,860 |
| 2016-10-11 | $7.83 | $7.83 | $7.71 | $7.78 | $5.55 | 40,625 |
| 2016-10-10 | $7.89 | $7.89 | $7.78 | $7.86 | $5.61 | 20,738 |
| 2016-10-07 | $7.82 | $7.91 | $7.78 | $7.90 | $5.64 | 12,389 |
| 2016-10-06 | $7.88 | $7.89 | $7.88 | $7.89 | $5.63 | 1,320 |
| 2016-10-05 | $7.91 | $7.94 | $7.88 | $7.92 | $5.65 | 14,090 |
| 2016-10-04 | $7.95 | $7.97 | $7.88 | $7.88 | $5.62 | 10,897 |
| 2016-10-03 | $7.88 | $7.92 | $7.79 | $7.92 | $5.65 | 10,177 |
| 2016-09-30 | $7.82 | $8.02 | $7.82 | $7.90 | $5.64 | 18,915 |
| 2016-09-29 | $7.89 | $7.89 | $7.81 | $7.83 | $5.59 | 9,705 |
| 2016-09-28 | $7.88 | $7.93 | $7.86 | $7.91 | $5.65 | 9,920 |
| 2016-09-27 | $7.79 | $7.85 | $7.77 | $7.85 | $5.60 | 9,761 |
| 2016-09-26 | $7.87 | $7.87 | $7.79 | $7.82 | $5.58 | 13,217 |
| 2016-09-23 | $7.92 | $7.93 | $7.91 | $7.91 | $5.65 | 2,784 |
| 2016-09-22 | $7.89 | $7.96 | $7.89 | $7.93 | $5.66 | 99,032 |
| 2016-09-21 | $7.80 | $7.84 | $7.80 | $7.82 | $5.58 | 63,876 |
| 2016-09-20 | $7.83 | $7.85 | $7.78 | $7.78 | $5.55 | 64,178 |
| 2016-09-19 | $7.78 | $7.82 | $7.75 | $7.79 | $5.56 | 28,900 |
| 2016-09-16 | $7.80 | $7.80 | $7.76 | $7.76 | $5.54 | 3,581 |
| 2016-09-15 | $7.77 | $7.87 | $7.77 | $7.84 | $5.60 | 30,433 |
| 2016-09-14 | $7.83 | $7.84 | $7.80 | $7.80 | $5.57 | 9,118 |
| 2016-09-13 | $7.85 | $7.85 | $7.77 | $7.81 | $5.58 | 44,362 |
| 2016-09-12 | $7.89 | $7.97 | $7.76 | $7.95 | $5.67 | 62,291 |
| 2016-09-09 | $8.01 | $8.02 | $7.94 | $7.98 | $5.70 | 13,921 |
| 2016-09-08 | $8.11 | $8.13 | $8.06 | $8.13 | $5.80 | 9,092 |
| 2016-09-07 | $8.10 | $8.13 | $8.06 | $8.10 | $5.78 | 8,636 |
| 2016-09-06 | $8.10 | $8.14 | $8.07 | $8.10 | $5.78 | 24,681 |
| 2016-09-02 | $7.97 | $8.06 | $7.97 | $8.04 | $5.74 | 3,253 |
| 2016-09-01 | $7.95 | $7.97 | $7.95 | $7.96 | $5.68 | 7,761 |
| 2016-08-31 | $7.93 | $7.95 | $7.93 | $7.95 | $5.67 | 7,991 |
| 2016-08-30 | $7.92 | $7.99 | $7.92 | $7.94 | $5.67 | 3,222 |
| 2016-08-29 | $7.95 | $7.96 | $7.95 | $7.96 | $5.68 | 14,672 |
| 2016-08-26 | $8.03 | $8.06 | $7.92 | $7.96 | $5.68 | 17,959 |
| 2016-08-25 | $8.00 | $8.03 | $8.00 | $8.02 | $5.72 | 10,667 |
| 2016-08-24 | $7.93 | $8.05 | $7.93 | $8.03 | $5.73 | 17,309 |
| 2016-08-23 | $7.99 | $8.07 | $7.93 | $8.01 | $5.72 | 15,735 |
| 2016-08-22 | $7.95 | $7.98 | $7.95 | $7.96 | $5.68 | 3,289 |
| 2016-08-19 | $7.96 | $7.96 | $7.91 | $7.95 | $5.67 | 10,107 |
| 2016-08-18 | $7.92 | $7.97 | $7.92 | $7.97 | $5.69 | 72,867 |
| 2016-08-17 | $7.95 | $7.95 | $7.90 | $7.92 | $5.65 | 8,724 |
| 2016-08-16 | $7.94 | $8.00 | $7.94 | $7.99 | $5.70 | 7,915 |
| 2016-08-15 | $8.02 | $8.02 | $8.01 | $8.02 | $5.72 | 3,019 |
| 2016-08-12 | $7.94 | $8.02 | $7.92 | $7.94 | $5.67 | 23,256 |
| 2016-08-11 | $7.87 | $7.97 | $7.87 | $7.96 | $5.68 | 2,838 |
| 2016-08-10 | $7.87 | $7.96 | $7.81 | $7.91 | $5.65 | 14,634 |
| 2016-08-09 | $7.88 | $7.94 | $7.86 | $7.86 | $5.61 | 43,688 |
| 2016-08-08 | $7.90 | $7.90 | $7.82 | $7.82 | $5.58 | 6,512 |
| 2016-08-05 | $7.80 | $7.87 | $7.80 | $7.83 | $5.59 | 4,758 |
| 2016-08-04 | $7.80 | $7.83 | $7.79 | $7.80 | $5.57 | 6,611 |
| 2016-08-03 | $7.80 | $7.82 | $7.71 | $7.80 | $5.57 | 16,253 |
| 2016-08-02 | $7.83 | $7.86 | $7.81 | $7.86 | $5.61 | 9,972 |
| 2016-08-01 | $7.87 | $7.96 | $7.86 | $7.87 | $5.62 | 19,537 |
| 2016-07-29 | $7.86 | $7.93 | $7.86 | $7.93 | $5.66 | 27,421 |
| 2016-07-28 | $7.72 | $7.87 | $7.50 | $7.86 | $5.61 | 36,676 |
| 2016-07-27 | $7.87 | $7.93 | $7.80 | $7.80 | $5.57 | 11,324 |
| 2016-07-26 | $7.97 | $7.98 | $7.77 | $7.81 | $5.57 | 8,355 |
| 2016-07-25 | $7.80 | $7.83 | $7.77 | $7.80 | $5.57 | 5,047 |
| 2016-07-22 | $7.76 | $7.85 | $7.75 | $7.84 | $5.60 | 2,429 |
| 2016-07-21 | $7.85 | $7.86 | $7.82 | $7.84 | $5.60 | 6,123 |
| 2016-07-20 | $7.96 | $7.97 | $7.82 | $7.85 | $5.60 | 21,014 |
| 2016-07-19 | $7.85 | $7.85 | $7.77 | $7.80 | $5.56 | 15,238 |
| 2016-07-18 | $7.72 | $7.89 | $7.72 | $7.88 | $5.62 | 20,704 |
| 2016-07-15 | $7.78 | $7.82 | $7.75 | $7.81 | $5.57 | 13,363 |
| 2016-07-14 | $7.86 | $7.89 | $7.85 | $7.87 | $5.62 | 3,825 |
| 2016-07-13 | $7.80 | $7.80 | $7.78 | $7.78 | $5.55 | 5,736 |
| 2016-07-12 | $7.75 | $7.82 | $7.75 | $7.75 | $5.53 | 31,380 |
| 2016-07-11 | $7.67 | $7.73 | $7.64 | $7.72 | $5.51 | 3,608 |
| 2016-07-08 | $7.63 | $7.64 | $7.55 | $7.62 | $5.44 | 7,991 |
| 2016-07-07 | $7.47 | $7.55 | $7.47 | $7.52 | $5.37 | 5,705 |
| 2016-07-06 | $7.54 | $7.56 | $7.51 | $7.52 | $5.37 | 4,163 |
| 2016-07-05 | $7.60 | $7.62 | $7.56 | $7.59 | $5.42 | 15,707 |
| 2016-07-01 | $7.70 | $7.78 | $7.70 | $7.72 | $5.51 | 17,994 |
| 2016-06-30 | $7.67 | $7.79 | $7.67 | $7.75 | $5.53 | 10,375 |
| 2016-06-29 | $7.45 | $7.62 | $7.45 | $7.58 | $5.41 | 12,311 |
| 2016-06-28 | $7.41 | $7.48 | $7.40 | $7.46 | $5.32 | 4,587 |
| 2016-06-27 | $7.46 | $7.51 | $7.31 | $7.39 | $5.27 | 30,001 |
| 2016-06-24 | $7.56 | $7.87 | $7.55 | $7.67 | $5.47 | 46,269 |
| 2016-06-23 | $8.11 | $8.23 | $8.03 | $8.23 | $5.87 | 30,426 |
| 2016-06-22 | $8.05 | $8.11 | $8.03 | $8.03 | $5.73 | 9,406 |
| 2016-06-21 | $7.96 | $8.02 | $7.91 | $8.00 | $5.71 | 25,696 |
| 2016-06-20 | $7.94 | $7.97 | $7.93 | $7.93 | $5.66 | 8,797 |
| 2016-06-17 | $7.64 | $7.75 | $7.64 | $7.72 | $5.51 | 3,039 |
| 2016-06-16 | $7.58 | $7.70 | $7.56 | $7.67 | $5.47 | 12,735 |
| 2016-06-15 | $7.71 | $7.75 | $7.71 | $7.72 | $5.51 | 5,592 |
| 2016-06-14 | $7.80 | $7.82 | $7.69 | $7.74 | $5.52 | 23,880 |
| 2016-06-13 | $7.81 | $7.84 | $7.80 | $7.80 | $5.57 | 12,141 |
| 2016-06-10 | $8.05 | $8.05 | $7.85 | $7.93 | $5.66 | 12,414 |
| 2016-06-09 | $8.12 | $8.12 | $8.09 | $8.10 | $5.78 | 4,987 |
| 2016-06-08 | $8.20 | $8.20 | $8.19 | $8.20 | $5.85 | 4,685 |
| 2016-06-07 | $8.03 | $8.20 | $8.03 | $8.19 | $5.85 | 7,794 |
| 2016-06-06 | $8.09 | $8.12 | $8.07 | $8.10 | $5.78 | 5,453 |
| 2016-06-03 | $8.01 | $8.06 | $8.01 | $8.05 | $5.75 | 4,249 |
| 2016-06-02 | $7.94 | $8.07 | $7.94 | $8.03 | $5.73 | 11,345 |
| 2016-06-01 | $7.94 | $8.02 | $7.94 | $8.02 | $5.72 | 4,986 |
| 2016-05-31 | $8.09 | $8.09 | $7.94 | $7.99 | $5.70 | 18,863 |
| 2016-05-27 | $8.09 | $8.09 | $8.03 | $8.03 | $5.73 | 8,955 |
| 2016-05-26 | $8.10 | $8.10 | $8.06 | $8.06 | $5.75 | 4,294 |
| 2016-05-25 | $8.07 | $8.08 | $8.06 | $8.08 | $5.77 | 4,176 |
| 2016-05-24 | $7.96 | $8.01 | $7.96 | $8.01 | $5.72 | 24,948 |
| 2016-05-23 | $7.82 | $7.90 | $7.82 | $7.87 | $5.62 | 12,639 |
| 2016-05-20 | $7.85 | $7.92 | $7.85 | $7.85 | $5.60 | 13,946 |
| 2016-05-19 | $7.85 | $7.85 | $7.80 | $7.80 | $5.57 | 10,614 |
| 2016-05-18 | $7.97 | $7.97 | $7.86 | $7.86 | $5.61 | 3,029 |
| 2016-05-17 | $8.05 | $8.07 | $7.84 | $7.86 | $5.61 | 14,978 |
| 2016-05-16 | $7.88 | $8.09 | $7.86 | $7.95 | $5.66 | 25,930 |
| 2016-05-13 | $7.91 | $8.01 | $7.86 | $7.87 | $5.60 | 9,023 |
| 2016-05-12 | $7.97 | $7.99 | $7.93 | $7.97 | $5.67 | 3,720 |
| 2016-05-11 | $8.02 | $8.03 | $7.89 | $7.97 | $5.67 | 11,731 |
| 2016-05-10 | $8.01 | $8.07 | $7.98 | $8.05 | $5.73 | 5,787 |
| 2016-05-09 | $8.04 | $8.04 | $7.93 | $8.02 | $5.71 | 8,383 |
| 2016-05-06 | $7.89 | $8.03 | $7.89 | $7.98 | $5.68 | 3,328 |
| 2016-05-05 | $7.94 | $8.00 | $7.92 | $8.00 | $5.70 | 7,186 |
| 2016-05-04 | $7.93 | $7.99 | $7.93 | $7.99 | $5.69 | 6,873 |
| 2016-05-03 | $8.00 | $8.01 | $7.97 | $8.00 | $5.69 | 8,662 |
| 2016-05-02 | $8.08 | $8.09 | $8.00 | $8.09 | $5.76 | 4,641 |
| 2016-04-29 | $8.15 | $8.15 | $8.09 | $8.09 | $5.76 | 5,714 |
| 2016-04-28 | $8.06 | $8.14 | $8.06 | $8.12 | $5.78 | 6,151 |
| 2016-04-27 | $8.05 | $8.17 | $8.03 | $8.03 | $5.72 | 6,642 |
| 2016-04-26 | $8.04 | $8.06 | $7.97 | $8.04 | $5.72 | 4,171 |
| 2016-04-25 | $7.93 | $8.01 | $7.92 | $8.01 | $5.70 | 4,016 |
| 2016-04-22 | $8.06 | $8.06 | $8.05 | $8.06 | $5.74 | 1,925 |
| 2016-04-21 | $8.11 | $8.11 | $8.10 | $8.10 | $5.77 | 2,181 |
| 2016-04-20 | $8.11 | $8.18 | $8.10 | $8.11 | $5.77 | 6,175 |
| 2016-04-19 | $8.03 | $8.14 | $8.03 | $8.10 | $5.77 | 7,945 |
| 2016-04-18 | $7.97 | $7.98 | $7.96 | $7.97 | $5.67 | 5,672 |
| 2016-04-15 | $7.96 | $7.99 | $7.91 | $7.96 | $5.67 | 7,380 |
| 2016-04-14 | $8.02 | $8.04 | $8.02 | $8.03 | $5.72 | 2,506 |
| 2016-04-13 | $8.02 | $8.05 | $7.96 | $8.03 | $5.72 | 5,565 |
| 2016-04-12 | $7.94 | $7.98 | $7.88 | $7.92 | $5.64 | 15,413 |
| 2016-04-11 | $7.91 | $7.93 | $7.82 | $7.85 | $5.59 | 5,876 |
| 2016-04-08 | $7.67 | $7.89 | $7.67 | $7.82 | $5.57 | 9,742 |
| 2016-04-07 | $7.73 | $7.75 | $7.73 | $7.73 | $5.50 | 6,079 |
| 2016-04-06 | $7.78 | $7.80 | $7.75 | $7.79 | $5.55 | 8,087 |
| 2016-04-05 | $7.73 | $7.79 | $7.73 | $7.73 | $5.50 | 9,671 |
| 2016-04-04 | $7.83 | $7.94 | $7.83 | $7.89 | $5.62 | 3,463 |
| 2016-04-01 | $7.74 | $7.86 | $7.72 | $7.86 | $5.60 | 5,308 |
| 2016-03-31 | $7.88 | $7.91 | $7.86 | $7.86 | $5.60 | 15,613 |
| 2016-03-30 | $7.80 | $7.95 | $7.77 | $7.86 | $5.60 | 11,097 |
| 2016-03-29 | $7.74 | $7.78 | $7.73 | $7.73 | $5.50 | 1,078 |
| 2016-03-28 | $7.70 | $7.73 | $7.65 | $7.72 | $5.50 | 7,330 |
| 2016-03-24 | $7.71 | $7.72 | $7.64 | $7.65 | $5.45 | 3,178 |
| 2016-03-23 | $7.79 | $7.80 | $7.73 | $7.73 | $5.50 | 6,336 |
| 2016-03-22 | $7.74 | $7.80 | $7.74 | $7.79 | $5.55 | 4,868 |
| 2016-03-21 | $7.54 | $7.84 | $7.54 | $7.84 | $5.58 | 4,469 |
| 2016-03-18 | $7.85 | $7.85 | $7.80 | $7.83 | $5.57 | 4,431 |
| 2016-03-17 | $7.72 | $7.84 | $7.60 | $7.80 | $5.55 | 18,667 |
| 2016-03-16 | $7.74 | $7.82 | $7.73 | $7.81 | $5.56 | 11,283 |
| 2016-03-15 | $7.76 | $7.80 | $7.76 | $7.78 | $5.54 | 2,048 |
| 2016-03-14 | $7.74 | $7.83 | $7.74 | $7.83 | $5.57 | 6,442 |
| 2016-03-11 | $7.59 | $7.80 | $7.59 | $7.79 | $5.55 | 1,039 |
| 2016-03-10 | $7.62 | $7.72 | $7.59 | $7.62 | $5.43 | 25,368 |
| 2016-03-09 | $7.58 | $7.63 | $7.58 | $7.62 | $5.43 | 24,680 |
| 2016-03-08 | $7.44 | $7.62 | $7.44 | $7.60 | $5.41 | 22,594 |
| 2016-03-07 | $7.56 | $7.63 | $7.56 | $7.63 | $5.43 | 27,336 |
| 2016-03-04 | $7.46 | $7.65 | $7.46 | $7.65 | $5.45 | 21,239 |
| 2016-03-03 | $7.57 | $7.59 | $7.57 | $7.58 | $5.40 | 3,898 |
| 2016-03-02 | $7.37 | $7.58 | $7.36 | $7.58 | $5.39 | 7,114 |
| 2016-03-01 | $7.48 | $7.62 | $7.48 | $7.59 | $5.40 | 12,475 |
| 2016-02-29 | $7.38 | $7.52 | $7.38 | $7.42 | $5.28 | 9,167 |
| 2016-02-26 | $7.46 | $7.46 | $7.42 | $7.43 | $5.29 | 4,732 |
| 2016-02-25 | $7.43 | $7.45 | $7.21 | $7.43 | $5.29 | 10,652 |
| 2016-02-24 | $7.30 | $7.35 | $7.15 | $7.32 | $5.21 | 6,388 |
| 2016-02-23 | $7.37 | $7.47 | $7.36 | $7.45 | $5.30 | 44,463 |
| 2016-02-22 | $7.51 | $7.51 | $7.42 | $7.44 | $5.30 | 2,655 |
| 2016-02-19 | $7.38 | $7.47 | $7.33 | $7.47 | $5.32 | 19,179 |
| 2016-02-18 | $7.40 | $7.46 | $7.34 | $7.45 | $5.30 | 7,416 |
| 2016-02-17 | $7.41 | $7.45 | $7.39 | $7.40 | $5.27 | 2,962 |
| 2016-02-16 | $7.26 | $7.26 | $7.20 | $7.25 | $5.16 | 5,079 |
| 2016-02-12 | $7.01 | $7.19 | $7.01 | $7.19 | $5.12 | 8,084 |
| 2016-02-11 | $7.11 | $7.21 | $7.00 | $7.04 | $5.01 | 25,551 |
| 2016-02-10 | $7.28 | $7.32 | $7.28 | $7.31 | $5.20 | 3,282 |
| 2016-02-09 | $7.24 | $7.33 | $7.18 | $7.26 | $5.17 | 7,841 |
| 2016-02-08 | $7.30 | $7.31 | $7.27 | $7.31 | $5.20 | 3,644 |
| 2016-02-05 | $7.52 | $7.52 | $7.42 | $7.42 | $5.28 | 2,782 |
| 2016-02-04 | $7.62 | $7.62 | $7.61 | $7.61 | $5.42 | 3,044 |
| 2016-02-03 | $7.60 | $7.69 | $7.50 | $7.60 | $5.41 | 16,930 |
| 2016-02-02 | $7.51 | $7.63 | $7.51 | $7.60 | $5.41 | 6,010 |
| 2016-02-01 | $7.55 | $7.65 | $7.41 | $7.65 | $5.44 | 11,417 |
| 2016-01-29 | $7.60 | $7.71 | $7.54 | $7.59 | $5.40 | 5,157 |
| 2016-01-28 | $7.55 | $7.57 | $7.47 | $7.53 | $5.36 | 11,347 |
| 2016-01-27 | $7.44 | $7.45 | $7.44 | $7.44 | $5.30 | 1,051 |
| 2016-01-26 | $7.28 | $7.47 | $7.28 | $7.47 | $5.32 | 4,275 |
| 2016-01-25 | $7.34 | $7.43 | $7.34 | $7.37 | $5.25 | 9,043 |
| 2016-01-22 | $7.39 | $7.41 | $7.30 | $7.35 | $5.23 | 3,062 |
| 2016-01-21 | $7.08 | $7.22 | $7.05 | $7.20 | $5.13 | 12,227 |
| 2016-01-20 | $7.10 | $7.25 | $6.95 | $7.11 | $5.06 | 15,513 |
| 2016-01-19 | $7.39 | $7.39 | $7.29 | $7.33 | $5.22 | 5,953 |
| 2016-01-15 | $7.41 | $7.41 | $7.26 | $7.31 | $5.20 | 18,330 |
| 2016-01-14 | $7.50 | $7.56 | $7.50 | $7.54 | $5.37 | 3,799 |
| 2016-01-13 | $7.55 | $7.58 | $7.50 | $7.50 | $5.34 | 21,889 |
| 2016-01-12 | $7.57 | $7.59 | $7.55 | $7.56 | $5.38 | 2,122 |
| 2016-01-11 | $7.71 | $7.71 | $7.54 | $7.55 | $5.38 | 11,973 |
| 2016-01-08 | $7.63 | $7.65 | $7.62 | $7.62 | $5.43 | 4,354 |
| 2016-01-07 | $7.71 | $7.71 | $7.60 | $7.63 | $5.43 | 7,872 |
| 2016-01-06 | $7.73 | $7.78 | $7.72 | $7.78 | $5.54 | 3,361 |
| 2016-01-05 | $7.92 | $7.92 | $7.84 | $7.84 | $5.58 | 1,436 |
| 2016-01-04 | $8.00 | $8.00 | $7.82 | $7.95 | $5.66 | 5,532 |
| 2015-12-31 | $8.05 | $8.08 | $7.96 | $8.06 | $5.74 | 6,818 |
| 2015-12-30 | $7.92 | $8.09 | $7.92 | $8.08 | $5.75 | 22,969 |
| 2015-12-29 | $8.00 | $8.00 | $7.97 | $7.97 | $5.67 | 5,794 |
| 2015-12-28 | $7.91 | $7.99 | $7.91 | $7.99 | $5.64 | 5,469 |
| 2015-12-24 | $7.93 | $8.00 | $7.93 | $8.00 | $5.65 | 7,346 |
| 2015-12-23 | $7.86 | $8.00 | $7.86 | $8.00 | $5.64 | 42,424 |
| 2015-12-22 | $7.80 | $7.87 | $7.79 | $7.87 | $5.55 | 4,494 |
| 2015-12-21 | $7.78 | $7.86 | $7.78 | $7.78 | $5.49 | 9,851 |
| 2015-12-18 | $7.86 | $7.86 | $7.78 | $7.82 | $5.52 | 10,787 |
| 2015-12-17 | $7.97 | $7.97 | $7.86 | $7.92 | $5.59 | 31,893 |
| 2015-12-16 | $7.78 | $7.98 | $7.78 | $7.98 | $5.63 | 21,045 |
| 2015-12-15 | $7.86 | $7.87 | $7.81 | $7.83 | $5.52 | 7,697 |
| 2015-12-14 | $7.83 | $7.84 | $7.70 | $7.77 | $5.48 | 10,555 |
| 2015-12-11 | $7.89 | $7.89 | $7.84 | $7.87 | $5.55 | 4,364 |
| 2015-12-10 | $7.96 | $7.98 | $7.96 | $7.98 | $5.63 | 1,563 |
| 2015-12-09 | $8.00 | $8.00 | $7.95 | $7.95 | $5.61 | 9,199 |
| 2015-12-08 | $8.00 | $8.06 | $7.91 | $8.03 | $5.67 | 19,381 |
| 2015-12-07 | $8.03 | $8.06 | $8.03 | $8.04 | $5.68 | 7,173 |
| 2015-12-04 | $8.00 | $8.09 | $7.97 | $8.09 | $5.71 | 9,548 |
| 2015-12-03 | $8.12 | $8.12 | $7.95 | $7.99 | $5.64 | 5,416 |
| 2015-12-02 | $7.98 | $8.06 | $7.98 | $8.00 | $5.65 | 11,033 |
| 2015-12-01 | $8.13 | $8.13 | $8.02 | $8.04 | $5.67 | 7,591 |
| 2015-11-30 | $7.90 | $8.10 | $7.90 | $8.02 | $5.66 | 5,363 |
| 2015-11-27 | $8.04 | $8.04 | $7.94 | $7.95 | $5.61 | 792 |
| 2015-11-25 | $8.03 | $8.08 | $8.03 | $8.04 | $5.67 | 4,195 |
| 2015-11-24 | $7.87 | $8.00 | $7.87 | $8.00 | $5.65 | 2,775 |
| 2015-11-23 | $8.12 | $8.12 | $7.88 | $7.88 | $5.56 | 11,953 |
| 2015-11-20 | $8.12 | $8.15 | $8.12 | $8.12 | $5.73 | 7,617 |
| 2015-11-19 | $8.27 | $8.27 | $8.14 | $8.18 | $5.77 | 12,188 |
| 2015-11-18 | $8.10 | $8.10 | $8.09 | $8.10 | $5.72 | 1,100 |
| 2015-11-17 | $8.15 | $8.20 | $8.10 | $8.10 | $5.71 | 7,083 |
| 2015-11-16 | $8.00 | $8.08 | $8.00 | $8.07 | $5.70 | 4,279 |
| 2015-11-13 | $8.03 | $8.05 | $8.00 | $8.03 | $5.67 | 9,289 |
| 2015-11-12 | $8.03 | $8.12 | $8.03 | $8.11 | $5.72 | 4,593 |
| 2015-11-11 | $8.15 | $8.15 | $8.10 | $8.14 | $5.74 | 4,007 |
| 2015-11-10 | $8.00 | $8.07 | $8.00 | $8.06 | $5.69 | 3,976 |
| 2015-11-09 | $8.16 | $8.16 | $7.99 | $8.07 | $5.70 | 11,792 |
| 2015-11-06 | $8.28 | $8.28 | $8.16 | $8.16 | $5.76 | 5,221 |
| 2015-11-05 | $8.09 | $8.41 | $8.09 | $8.36 | $5.90 | 31,573 |
| 2015-11-04 | $8.26 | $8.28 | $8.24 | $8.24 | $5.82 | 990 |
| 2015-11-03 | $8.27 | $8.28 | $8.27 | $8.28 | $5.84 | 706 |
| 2015-11-02 | $8.25 | $8.36 | $8.25 | $8.31 | $5.86 | 7,370 |
| 2015-10-30 | $8.28 | $8.30 | $8.23 | $8.23 | $5.81 | 5,569 |
| 2015-10-29 | $8.31 | $8.31 | $8.31 | $8.31 | $5.86 | 32 |
| 2015-10-28 | $8.26 | $8.36 | $8.26 | $8.31 | $5.86 | 2,600 |
| 2015-10-27 | $8.29 | $8.32 | $8.26 | $8.31 | $5.86 | 13,908 |
| 2015-10-26 | $8.36 | $8.36 | $8.36 | $8.36 | $5.90 | 5,500 |
| 2015-10-23 | $8.37 | $8.42 | $8.35 | $8.40 | $5.93 | 11,439 |
| 2015-10-22 | $8.27 | $8.35 | $8.27 | $8.32 | $5.87 | 13,330 |
| 2015-10-21 | $8.34 | $8.34 | $8.25 | $8.25 | $5.82 | 3,060 |
| 2015-10-20 | $8.29 | $8.29 | $8.23 | $8.29 | $5.85 | 8,203 |
| 2015-10-19 | $8.20 | $8.27 | $8.20 | $8.26 | $5.83 | 541 |
| 2015-10-16 | $8.20 | $8.24 | $8.16 | $8.23 | $5.81 | 3,007 |
| 2015-10-15 | $8.07 | $8.19 | $8.07 | $8.16 | $5.76 | 15,398 |
| 2015-10-14 | $8.11 | $8.11 | $8.09 | $8.11 | $5.72 | 2,864 |
| 2015-10-13 | $8.08 | $8.18 | $8.05 | $8.05 | $5.68 | 9,012 |
| 2015-10-12 | $8.19 | $8.19 | $8.18 | $8.18 | $5.77 | 312 |
| 2015-10-09 | $8.24 | $8.25 | $8.20 | $8.20 | $5.79 | 869 |
| 2015-10-08 | $8.03 | $8.31 | $8.03 | $8.22 | $5.80 | 9,432 |
| 2015-10-07 | $8.11 | $8.11 | $8.10 | $8.10 | $5.72 | 751 |
| 2015-10-06 | $8.00 | $8.11 | $8.00 | $8.04 | $5.67 | 4,455 |
| 2015-10-05 | $8.02 | $8.03 | $7.99 | $8.03 | $5.67 | 5,844 |
| 2015-10-02 | $7.75 | $7.93 | $7.75 | $7.93 | $5.60 | 2,423 |
| 2015-10-01 | $7.78 | $7.78 | $7.70 | $7.74 | $5.46 | 25,821 |
| 2015-09-30 | $7.81 | $7.87 | $7.78 | $7.78 | $5.49 | 13,008 |
| 2015-09-29 | $7.79 | $7.82 | $7.74 | $7.78 | $5.49 | 9,559 |
| 2015-09-28 | $7.84 | $7.84 | $7.69 | $7.72 | $5.45 | 8,290 |
| 2015-09-25 | $7.88 | $7.92 | $7.85 | $7.88 | $5.56 | 7,892 |
| 2015-09-24 | $7.85 | $7.85 | $7.76 | $7.81 | $5.51 | 7,065 |
| 2015-09-23 | $7.88 | $7.90 | $7.82 | $7.85 | $5.54 | 11,820 |
| 2015-09-22 | $7.90 | $7.94 | $7.88 | $7.91 | $5.58 | 9,994 |
| 2015-09-21 | $8.14 | $8.14 | $8.09 | $8.09 | $5.71 | 4,127 |
| 2015-09-18 | $8.14 | $8.14 | $8.08 | $8.11 | $5.72 | 3,933 |
| 2015-09-17 | $8.18 | $8.27 | $8.16 | $8.23 | $5.81 | 5,832 |
| 2015-09-16 | $8.11 | $8.18 | $8.11 | $8.12 | $5.73 | 3,327 |
| 2015-09-15 | $8.07 | $8.14 | $8.07 | $8.12 | $5.73 | 866 |
| 2015-09-14 | $8.15 | $8.17 | $8.11 | $8.12 | $5.73 | 13,401 |
| 2015-09-11 | $8.15 | $8.21 | $8.15 | $8.20 | $5.79 | 2,161 |
| 2015-09-10 | $8.15 | $8.23 | $8.15 | $8.20 | $5.79 | 28,572 |
| 2015-09-09 | $8.30 | $8.30 | $8.14 | $8.14 | $5.74 | 4,375 |
| 2015-09-08 | $8.16 | $8.22 | $8.12 | $8.14 | $5.75 | 13,505 |
European Equity Fund Inc (EEA) News Headlines
Recent European Equity Fund Inc (EEA) News
Similar Companies to European Equity Fund Inc (EEA) 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 | -- | -- | -- |