Eaton Vance Floating-Rate 2022 Target Term Trust (EFL) Exchange: NYSE
Data as of Aug. 21, 2025
$8.63 ($-0.01) -0.12%
Eaton Vance Floating-Rate 2022 Target Term Trust - Daily Information
Click for more stock information on Eaton Vance Floating-Rate 2022 Target Term Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.65 |
| Previous Close | $8.63 |
| High | $8.65 |
| Low | $8.63 |
| Adjusted Open | $8.65 |
| Previous Adjusted Close | $8.63 |
| Adjusted High | $8.65 |
| Adjusted Low | $8.63 |
Invest in Eaton Vance Floating-Rate 2022 Target Term Trust (EFL)
Historical Stock Data for Eaton Vance Floating-Rate 2022 Target Term Trust (EFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | $8.65 | $8.65 | $8.63 | $8.63 | $8.63 | 88,440 |
| 2022-10-24 | $8.63 | $8.65 | $8.63 | $8.64 | $8.64 | 38,688 |
| 2022-10-21 | $8.63 | $8.64 | $8.63 | $8.63 | $8.63 | 49,410 |
| 2022-10-20 | $8.64 | $8.65 | $8.62 | $8.64 | $8.64 | 127,604 |
| 2022-10-19 | $8.64 | $8.65 | $8.63 | $8.63 | $8.63 | 22,843 |
| 2022-10-18 | $8.63 | $8.65 | $8.63 | $8.64 | $8.64 | 13,179 |
| 2022-10-17 | $8.65 | $8.65 | $8.63 | $8.63 | $8.63 | 34,660 |
| 2022-10-14 | $8.61 | $8.63 | $8.61 | $8.63 | $8.63 | 18,407 |
| 2022-10-13 | $8.60 | $8.62 | $8.60 | $8.61 | $8.61 | 540,113 |
| 2022-10-12 | $8.63 | $8.63 | $8.60 | $8.60 | $8.60 | 71,592 |
| 2022-10-11 | $8.60 | $8.61 | $8.60 | $8.60 | $8.60 | 184,386 |
| 2022-10-10 | $8.60 | $8.61 | $8.60 | $8.60 | $8.60 | 23,358 |
| 2022-10-07 | $8.60 | $8.61 | $8.60 | $8.61 | $8.61 | 27,866 |
| 2022-10-06 | $8.61 | $8.61 | $8.60 | $8.60 | $8.60 | 15,448 |
| 2022-10-05 | $8.59 | $8.61 | $8.59 | $8.60 | $8.60 | 117,109 |
| 2022-10-04 | $8.60 | $8.61 | $8.59 | $8.59 | $8.59 | 35,097 |
| 2022-10-03 | $8.59 | $8.63 | $8.59 | $8.59 | $8.59 | 48,107 |
| 2022-09-30 | $8.58 | $8.62 | $8.58 | $8.60 | $8.60 | 44,516 |
| 2022-09-29 | $8.58 | $8.59 | $8.58 | $8.59 | $8.59 | 31,929 |
| 2022-09-28 | $8.61 | $8.61 | $8.59 | $8.60 | $8.60 | 25,138 |
| 2022-09-27 | $8.61 | $8.61 | $8.58 | $8.59 | $8.59 | 42,756 |
| 2022-09-26 | $8.57 | $8.59 | $8.57 | $8.57 | $8.57 | 118,278 |
| 2022-09-23 | $8.56 | $8.63 | $8.56 | $8.61 | $8.61 | 288,951 |
| 2022-09-22 | $8.58 | $8.58 | $8.56 | $8.57 | $8.57 | 95,742 |
| 2022-09-21 | $8.58 | $8.59 | $8.57 | $8.57 | $8.57 | 26,190 |
| 2022-09-20 | $8.56 | $8.58 | $8.56 | $8.57 | $8.57 | 22,294 |
| 2022-09-19 | $8.57 | $8.58 | $8.56 | $8.56 | $8.56 | 60,898 |
| 2022-09-16 | $8.59 | $8.59 | $8.57 | $8.57 | $8.57 | 14,500 |
| 2022-09-15 | $8.57 | $8.59 | $8.56 | $8.57 | $8.57 | 52,398 |
| 2022-09-14 | $8.60 | $8.60 | $8.56 | $8.58 | $8.58 | 27,736 |
| 2022-09-13 | $8.62 | $8.62 | $8.56 | $8.60 | $8.60 | 37,273 |
| 2022-09-12 | $8.56 | $8.64 | $8.56 | $8.59 | $8.59 | 37,594 |
| 2022-09-09 | $8.56 | $8.59 | $8.56 | $8.57 | $8.57 | 36,523 |
| 2022-09-08 | $8.56 | $8.59 | $8.55 | $8.57 | $8.57 | 82,266 |
| 2022-09-07 | $8.55 | $8.58 | $8.55 | $8.57 | $8.57 | 29,784 |
| 2022-09-06 | $8.56 | $8.60 | $8.55 | $8.56 | $8.56 | 28,389 |
| 2022-09-02 | $8.56 | $8.62 | $8.56 | $8.58 | $8.58 | 5,597 |
| 2022-09-01 | $8.57 | $8.59 | $8.54 | $8.55 | $8.55 | 22,983 |
| 2022-08-31 | $8.56 | $8.60 | $8.54 | $8.60 | $8.60 | 76,755 |
| 2022-08-30 | $8.53 | $8.57 | $8.53 | $8.53 | $8.53 | 38,217 |
| 2022-08-29 | $8.52 | $8.57 | $8.52 | $8.57 | $8.57 | 70,987 |
| 2022-08-26 | $8.52 | $8.54 | $8.52 | $8.53 | $8.53 | 64,293 |
| 2022-08-25 | $8.55 | $8.56 | $8.51 | $8.53 | $8.53 | 58,146 |
| 2022-08-24 | $8.55 | $8.57 | $8.53 | $8.56 | $8.56 | 55,264 |
| 2022-08-23 | $8.49 | $8.55 | $8.49 | $8.54 | $8.54 | 46,209 |
| 2022-08-22 | $8.50 | $8.52 | $8.44 | $8.49 | $8.49 | 105,956 |
| 2022-08-19 | $8.52 | $8.54 | $8.50 | $8.52 | $8.52 | 29,076 |
| 2022-08-18 | $8.56 | $8.57 | $8.49 | $8.52 | $8.52 | 83,362 |
| 2022-08-17 | $8.56 | $8.58 | $8.52 | $8.56 | $8.56 | 45,113 |
| 2022-08-16 | $8.57 | $8.59 | $8.56 | $8.59 | $8.59 | 17,296 |
| 2022-08-15 | $8.53 | $8.58 | $8.50 | $8.57 | $8.57 | 42,433 |
| 2022-08-12 | $8.57 | $8.58 | $8.56 | $8.57 | $8.57 | 39,387 |
| 2022-08-11 | $8.58 | $8.61 | $8.58 | $8.58 | $8.58 | 27,030 |
| 2022-08-10 | $8.57 | $8.61 | $8.57 | $8.61 | $8.61 | 32,752 |
| 2022-08-09 | $8.55 | $8.61 | $8.55 | $8.60 | $8.57 | 33,074 |
| 2022-08-08 | $8.57 | $8.62 | $8.57 | $8.58 | $8.55 | 49,141 |
| 2022-08-05 | $8.56 | $8.59 | $8.56 | $8.59 | $8.56 | 10,275 |
| 2022-08-04 | $8.57 | $8.60 | $8.56 | $8.59 | $8.56 | 66,205 |
| 2022-08-03 | $8.58 | $8.61 | $8.58 | $8.60 | $8.57 | 60,640 |
| 2022-08-02 | $8.55 | $8.62 | $8.55 | $8.60 | $8.57 | 56,370 |
| 2022-08-01 | $8.65 | $8.65 | $8.53 | $8.59 | $8.56 | 56,199 |
| 2022-07-29 | $8.60 | $8.66 | $8.59 | $8.66 | $8.62 | 75,542 |
| 2022-07-28 | $8.59 | $8.63 | $8.57 | $8.59 | $8.56 | 24,307 |
| 2022-07-27 | $8.58 | $8.63 | $8.58 | $8.59 | $8.56 | 18,099 |
| 2022-07-26 | $8.58 | $8.59 | $8.57 | $8.57 | $8.54 | 12,938 |
| 2022-07-25 | $8.59 | $8.63 | $8.57 | $8.60 | $8.57 | 9,528 |
| 2022-07-22 | $8.56 | $8.69 | $8.56 | $8.61 | $8.58 | 11,704 |
| 2022-07-21 | $8.57 | $8.62 | $8.52 | $8.61 | $8.58 | 15,418 |
| 2022-07-20 | $8.59 | $8.65 | $8.55 | $8.59 | $8.56 | 16,699 |
| 2022-07-19 | $8.49 | $8.63 | $8.49 | $8.62 | $8.59 | 46,704 |
| 2022-07-18 | $8.63 | $8.63 | $8.48 | $8.48 | $8.45 | 30,273 |
| 2022-07-15 | $8.50 | $8.61 | $8.44 | $8.61 | $8.58 | 70,012 |
| 2022-07-14 | $8.46 | $8.46 | $8.39 | $8.43 | $8.40 | 95,396 |
| 2022-07-13 | $8.49 | $8.57 | $8.48 | $8.50 | $8.47 | 40,313 |
| 2022-07-12 | $8.48 | $8.58 | $8.45 | $8.54 | $8.51 | 27,711 |
| 2022-07-11 | $8.49 | $8.57 | $8.39 | $8.45 | $8.42 | 53,190 |
| 2022-07-08 | $8.51 | $8.51 | $8.47 | $8.49 | $8.46 | 37,011 |
| 2022-07-07 | $8.54 | $8.55 | $8.51 | $8.52 | $8.46 | 10,348 |
| 2022-07-06 | $8.60 | $8.60 | $8.50 | $8.56 | $8.50 | 35,952 |
| 2022-07-05 | $8.52 | $8.52 | $8.50 | $8.51 | $8.45 | 14,834 |
| 2022-07-01 | $8.53 | $8.56 | $8.52 | $8.56 | $8.50 | 27,647 |
| 2022-06-30 | $8.58 | $8.59 | $8.53 | $8.53 | $8.47 | 16,366 |
| 2022-06-29 | $8.60 | $8.62 | $8.54 | $8.62 | $8.56 | 11,277 |
| 2022-06-28 | $8.55 | $8.62 | $8.54 | $8.62 | $8.56 | 27,072 |
| 2022-06-27 | $8.53 | $8.58 | $8.52 | $8.58 | $8.52 | 24,481 |
| 2022-06-24 | $8.57 | $8.60 | $8.53 | $8.56 | $8.50 | 19,666 |
| 2022-06-23 | $8.58 | $8.60 | $8.55 | $8.59 | $8.53 | 30,545 |
| 2022-06-22 | $8.58 | $8.61 | $8.52 | $8.55 | $8.49 | 32,715 |
| 2022-06-21 | $8.61 | $8.62 | $8.55 | $8.60 | $8.54 | 29,351 |
| 2022-06-17 | $8.66 | $8.67 | $8.55 | $8.59 | $8.53 | 44,292 |
| 2022-06-16 | $8.60 | $8.62 | $8.52 | $8.62 | $8.56 | 54,828 |
| 2022-06-15 | $8.59 | $8.70 | $8.57 | $8.65 | $8.59 | 34,028 |
| 2022-06-14 | $8.62 | $8.66 | $8.59 | $8.64 | $8.58 | 17,283 |
| 2022-06-13 | $8.66 | $8.66 | $8.57 | $8.57 | $8.51 | 40,999 |
| 2022-06-10 | $8.73 | $8.75 | $8.68 | $8.73 | $8.67 | 40,482 |
| 2022-06-09 | $8.71 | $8.81 | $8.71 | $8.80 | $8.71 | 71,629 |
| 2022-06-08 | $8.73 | $8.77 | $8.66 | $8.75 | $8.66 | 52,307 |
| 2022-06-07 | $8.71 | $8.74 | $8.71 | $8.73 | $8.64 | 23,977 |
| 2022-06-06 | $8.74 | $8.75 | $8.73 | $8.73 | $8.64 | 14,612 |
| 2022-06-03 | $8.68 | $8.74 | $8.66 | $8.73 | $8.64 | 76,753 |
| 2022-06-02 | $8.70 | $8.73 | $8.65 | $8.69 | $8.60 | 67,476 |
| 2022-06-01 | $8.63 | $8.69 | $8.63 | $8.66 | $8.57 | 35,962 |
| 2022-05-31 | $8.73 | $8.73 | $8.62 | $8.67 | $8.58 | 29,345 |
| 2022-05-27 | $8.66 | $8.75 | $8.66 | $8.71 | $8.62 | 35,848 |
| 2022-05-26 | $8.56 | $8.70 | $8.56 | $8.63 | $8.54 | 83,572 |
| 2022-05-25 | $8.60 | $8.60 | $8.53 | $8.54 | $8.46 | 57,247 |
| 2022-05-24 | $8.64 | $8.64 | $8.51 | $8.60 | $8.51 | 53,077 |
| 2022-05-23 | $8.60 | $8.69 | $8.55 | $8.64 | $8.55 | 147,096 |
| 2022-05-20 | $8.64 | $8.71 | $8.53 | $8.66 | $8.57 | 46,354 |
| 2022-05-19 | $8.65 | $8.80 | $8.46 | $8.62 | $8.53 | 134,548 |
| 2022-05-18 | $8.71 | $8.73 | $8.65 | $8.69 | $8.60 | 26,729 |
| 2022-05-17 | $8.77 | $8.77 | $8.69 | $8.71 | $8.62 | 29,591 |
| 2022-05-16 | $8.86 | $8.86 | $8.68 | $8.73 | $8.64 | 71,819 |
| 2022-05-13 | $8.81 | $8.90 | $8.79 | $8.90 | $8.81 | 19,790 |
| 2022-05-12 | $8.90 | $8.92 | $8.71 | $8.90 | $8.81 | 38,525 |
| 2022-05-11 | $8.87 | $8.99 | $8.81 | $8.93 | $8.84 | 75,820 |
| 2022-05-10 | $8.94 | $9.01 | $8.86 | $8.94 | $8.83 | 44,311 |
| 2022-05-09 | $8.95 | $9.11 | $8.91 | $8.92 | $8.81 | 14,250 |
| 2022-05-06 | $9.15 | $9.18 | $8.91 | $8.92 | $8.81 | 49,522 |
| 2022-05-05 | $9.05 | $9.08 | $9.05 | $9.05 | $8.93 | 13,822 |
| 2022-05-04 | $9.16 | $9.17 | $9.06 | $9.07 | $8.95 | 42,259 |
| 2022-05-03 | $9.16 | $9.16 | $9.09 | $9.10 | $8.98 | 29,220 |
| 2022-05-02 | $9.15 | $9.19 | $9.15 | $9.16 | $9.04 | 44,007 |
| 2022-04-29 | $9.15 | $9.22 | $9.15 | $9.17 | $9.05 | 25,635 |
| 2022-04-28 | $9.18 | $9.20 | $9.15 | $9.18 | $9.06 | 24,157 |
| 2022-04-27 | $9.13 | $9.23 | $9.12 | $9.21 | $9.09 | 33,367 |
| 2022-04-26 | $9.08 | $9.28 | $9.05 | $9.19 | $9.07 | 64,045 |
| 2022-04-25 | $9.08 | $9.19 | $9.05 | $9.06 | $8.94 | 41,458 |
| 2022-04-22 | $9.10 | $9.17 | $9.10 | $9.13 | $9.01 | 28,360 |
| 2022-04-21 | $9.15 | $9.18 | $9.05 | $9.05 | $8.93 | 78,447 |
| 2022-04-20 | $9.11 | $9.13 | $9.05 | $9.12 | $9.00 | 31,637 |
| 2022-04-19 | $9.00 | $9.13 | $8.97 | $9.13 | $9.01 | 33,412 |
| 2022-04-18 | $9.17 | $9.17 | $8.95 | $9.05 | $8.93 | 32,259 |
| 2022-04-14 | $9.06 | $9.10 | $9.00 | $9.01 | $8.89 | 33,830 |
| 2022-04-13 | $9.09 | $9.17 | $9.07 | $9.12 | $9.00 | 14,101 |
| 2022-04-12 | $9.06 | $9.11 | $9.04 | $9.08 | $8.96 | 23,255 |
| 2022-04-11 | $9.08 | $9.08 | $9.03 | $9.04 | $8.92 | 13,443 |
| 2022-04-08 | $9.08 | $9.10 | $9.06 | $9.08 | $8.96 | 28,137 |
| 2022-04-07 | $9.11 | $9.12 | $9.05 | $9.12 | $8.98 | 32,473 |
| 2022-04-06 | $9.11 | $9.11 | $8.97 | $9.05 | $8.91 | 46,506 |
| 2022-04-05 | $9.09 | $9.12 | $9.03 | $9.12 | $8.98 | 43,940 |
| 2022-04-04 | $9.14 | $9.18 | $8.92 | $9.06 | $8.92 | 59,957 |
| 2022-04-01 | $9.07 | $9.25 | $9.07 | $9.10 | $8.96 | 46,132 |
| 2022-03-31 | $9.06 | $9.09 | $8.91 | $9.08 | $8.94 | 73,983 |
| 2022-03-30 | $9.04 | $9.08 | $9.01 | $9.05 | $8.91 | 56,594 |
| 2022-03-29 | $8.99 | $9.05 | $8.98 | $9.03 | $8.89 | 29,067 |
| 2022-03-28 | $8.93 | $9.02 | $8.93 | $9.00 | $8.86 | 22,135 |
| 2022-03-25 | $9.00 | $9.00 | $8.92 | $8.93 | $8.79 | 46,473 |
| 2022-03-24 | $8.81 | $9.00 | $8.80 | $8.99 | $8.85 | 121,542 |
| 2022-03-23 | $8.92 | $9.02 | $8.79 | $8.84 | $8.70 | 200,757 |
| 2022-03-22 | $8.97 | $8.97 | $8.93 | $8.95 | $8.81 | 39,406 |
| 2022-03-21 | $8.85 | $9.02 | $8.85 | $8.95 | $8.81 | 35,708 |
| 2022-03-18 | $8.92 | $9.00 | $8.87 | $8.94 | $8.80 | 28,236 |
| 2022-03-17 | $8.92 | $8.95 | $8.87 | $8.93 | $8.79 | 20,693 |
| 2022-03-16 | $8.95 | $8.95 | $8.79 | $8.89 | $8.75 | 37,267 |
| 2022-03-15 | $8.94 | $9.09 | $8.78 | $8.90 | $8.76 | 40,446 |
| 2022-03-14 | $8.95 | $8.95 | $8.68 | $8.92 | $8.78 | 73,517 |
| 2022-03-11 | $9.06 | $9.07 | $8.98 | $9.02 | $8.88 | 23,863 |
| 2022-03-10 | $9.14 | $9.14 | $9.01 | $9.05 | $8.91 | 27,822 |
| 2022-03-09 | $9.05 | $9.20 | $9.02 | $9.09 | $8.92 | 45,014 |
| 2022-03-08 | $9.13 | $9.14 | $9.01 | $9.01 | $8.84 | 35,062 |
| 2022-03-07 | $9.23 | $9.23 | $9.06 | $9.08 | $8.91 | 28,458 |
| 2022-03-04 | $9.00 | $9.27 | $9.00 | $9.25 | $9.08 | 117,416 |
| 2022-03-03 | $9.12 | $9.14 | $9.03 | $9.05 | $8.88 | 39,653 |
| 2022-03-02 | $9.05 | $9.14 | $9.04 | $9.08 | $8.91 | 36,831 |
| 2022-03-01 | $9.22 | $9.24 | $9.05 | $9.08 | $8.91 | 74,047 |
| 2022-02-28 | $9.15 | $9.17 | $9.14 | $9.17 | $9.00 | 10,207 |
| 2022-02-25 | $9.02 | $9.29 | $8.97 | $9.24 | $9.07 | 75,060 |
| 2022-02-24 | $9.09 | $9.14 | $8.97 | $9.05 | $8.88 | 76,148 |
| 2022-02-23 | $9.16 | $9.18 | $9.10 | $9.15 | $8.98 | 37,817 |
| 2022-02-22 | $9.17 | $9.21 | $9.15 | $9.15 | $8.98 | 26,448 |
| 2022-02-18 | $9.20 | $9.25 | $9.16 | $9.17 | $9.00 | 23,988 |
| 2022-02-17 | $9.20 | $9.25 | $9.20 | $9.22 | $9.05 | 16,046 |
| 2022-02-16 | $9.27 | $9.28 | $9.21 | $9.25 | $9.08 | 46,691 |
| 2022-02-15 | $9.21 | $9.22 | $9.15 | $9.22 | $9.04 | 30,496 |
| 2022-02-14 | $9.28 | $9.29 | $9.15 | $9.19 | $9.02 | 68,587 |
| 2022-02-11 | $9.28 | $9.35 | $9.27 | $9.30 | $9.12 | 20,546 |
| 2022-02-10 | $9.31 | $9.32 | $9.28 | $9.30 | $9.12 | 27,908 |
| 2022-02-09 | $9.31 | $9.34 | $9.24 | $9.32 | $9.12 | 37,003 |
| 2022-02-08 | $9.20 | $9.31 | $9.17 | $9.30 | $9.09 | 34,416 |
| 2022-02-07 | $9.20 | $9.25 | $9.17 | $9.23 | $9.02 | 43,069 |
| 2022-02-04 | $9.28 | $9.30 | $9.12 | $9.17 | $8.97 | 192,872 |
| 2022-02-03 | $9.20 | $9.32 | $9.20 | $9.28 | $9.07 | 65,620 |
| 2022-02-02 | $9.20 | $9.25 | $9.19 | $9.21 | $9.01 | 61,551 |
| 2022-02-01 | $9.15 | $9.23 | $9.15 | $9.22 | $9.01 | 52,505 |
| 2022-01-31 | $9.19 | $9.20 | $9.06 | $9.13 | $8.93 | 182,691 |
| 2022-01-28 | $9.24 | $9.25 | $9.15 | $9.19 | $8.99 | 54,068 |
| 2022-01-27 | $9.21 | $9.30 | $9.20 | $9.20 | $9.00 | 44,019 |
| 2022-01-26 | $9.22 | $9.30 | $9.19 | $9.23 | $9.02 | 48,877 |
| 2022-01-25 | $9.20 | $9.26 | $9.14 | $9.25 | $9.04 | 93,292 |
| 2022-01-24 | $9.28 | $9.37 | $9.15 | $9.22 | $9.01 | 99,708 |
| 2022-01-21 | $9.39 | $9.41 | $9.28 | $9.32 | $9.11 | 76,095 |
| 2022-01-20 | $9.37 | $9.44 | $9.34 | $9.39 | $9.18 | 79,825 |
| 2022-01-19 | $9.37 | $9.37 | $9.29 | $9.32 | $9.11 | 55,881 |
| 2022-01-18 | $9.28 | $9.37 | $9.28 | $9.36 | $9.15 | 32,504 |
| 2022-01-14 | $9.26 | $9.37 | $9.26 | $9.34 | $9.13 | 53,296 |
| 2022-01-13 | $9.34 | $9.34 | $9.28 | $9.29 | $9.08 | 44,476 |
| 2022-01-12 | $9.32 | $9.37 | $9.28 | $9.36 | $9.15 | 54,046 |
| 2022-01-11 | $9.34 | $9.38 | $9.32 | $9.33 | $9.09 | 43,142 |
| 2022-01-10 | $9.29 | $9.36 | $9.29 | $9.36 | $9.12 | 43,059 |
| 2022-01-07 | $9.28 | $9.32 | $9.25 | $9.30 | $9.06 | 81,335 |
| 2022-01-06 | $9.32 | $9.36 | $9.23 | $9.26 | $9.02 | 71,112 |
| 2022-01-05 | $9.31 | $9.35 | $9.30 | $9.31 | $9.07 | 40,211 |
| 2022-01-04 | $9.39 | $9.39 | $9.29 | $9.33 | $9.09 | 9,320 |
| 2022-01-03 | $9.23 | $9.41 | $9.22 | $9.35 | $9.11 | 65,834 |
| 2021-12-31 | $9.28 | $9.29 | $9.22 | $9.25 | $9.01 | 90,343 |
| 2021-12-30 | $9.25 | $9.33 | $9.25 | $9.30 | $9.06 | 39,964 |
| 2021-12-29 | $9.33 | $9.34 | $9.24 | $9.26 | $9.02 | 45,160 |
| 2021-12-28 | $9.31 | $9.32 | $9.23 | $9.28 | $9.04 | 76,056 |
| 2021-12-27 | $9.25 | $9.28 | $9.20 | $9.28 | $9.04 | 109,019 |
| 2021-12-23 | $9.27 | $9.30 | $9.20 | $9.20 | $8.96 | 87,390 |
| 2021-12-22 | $9.22 | $9.29 | $9.20 | $9.27 | $9.04 | 34,419 |
| 2021-12-21 | $9.19 | $9.25 | $9.16 | $9.23 | $8.99 | 90,828 |
| 2021-12-20 | $9.25 | $9.25 | $9.17 | $9.22 | $8.98 | 84,095 |
| 2021-12-17 | $9.20 | $9.23 | $9.17 | $9.23 | $8.99 | 46,851 |
| 2021-12-16 | $9.20 | $9.21 | $9.17 | $9.19 | $8.96 | 74,356 |
| 2021-12-15 | $9.20 | $9.22 | $9.13 | $9.20 | $8.96 | 65,612 |
| 2021-12-14 | $9.20 | $9.23 | $9.15 | $9.17 | $8.94 | 104,530 |
| 2021-12-13 | $9.30 | $9.30 | $9.20 | $9.23 | $8.99 | 88,156 |
| 2021-12-10 | $9.37 | $9.37 | $9.25 | $9.27 | $9.03 | 63,159 |
| 2021-12-09 | $9.50 | $9.50 | $9.33 | $9.42 | $9.15 | 16,796 |
| 2021-12-08 | $9.50 | $9.50 | $9.25 | $9.50 | $9.23 | 91,215 |
| 2021-12-07 | $9.51 | $9.52 | $9.45 | $9.47 | $9.20 | 15,322 |
| 2021-12-06 | $9.38 | $9.58 | $9.30 | $9.52 | $9.24 | 33,678 |
| 2021-12-03 | $9.30 | $9.36 | $9.30 | $9.34 | $9.07 | 20,928 |
| 2021-12-02 | $9.25 | $9.36 | $9.25 | $9.32 | $9.05 | 50,715 |
| 2021-12-01 | $9.30 | $9.31 | $9.25 | $9.25 | $8.98 | 51,757 |
| 2021-11-30 | $9.32 | $9.36 | $9.30 | $9.30 | $9.03 | 21,655 |
| 2021-11-29 | $9.30 | $9.35 | $9.30 | $9.34 | $9.07 | 67,594 |
| 2021-11-26 | $9.27 | $9.28 | $9.20 | $9.27 | $9.00 | 20,602 |
| 2021-11-24 | $9.25 | $9.31 | $9.25 | $9.29 | $9.02 | 30,886 |
| 2021-11-23 | $9.39 | $9.39 | $9.28 | $9.29 | $9.02 | 54,255 |
| 2021-11-22 | $9.35 | $9.41 | $9.31 | $9.35 | $9.08 | 92,610 |
| 2021-11-19 | $9.43 | $9.43 | $9.35 | $9.39 | $9.12 | 79,960 |
| 2021-11-18 | $9.41 | $9.42 | $9.40 | $9.41 | $9.14 | 14,110 |
| 2021-11-17 | $9.37 | $9.46 | $9.37 | $9.37 | $9.10 | 68,221 |
| 2021-11-16 | $9.38 | $9.44 | $9.35 | $9.41 | $9.14 | 109,273 |
| 2021-11-15 | $9.28 | $9.55 | $9.28 | $9.41 | $9.14 | 112,079 |
| 2021-11-12 | $9.30 | $9.33 | $9.28 | $9.31 | $9.04 | 76,837 |
| 2021-11-11 | $9.25 | $9.30 | $9.25 | $9.28 | $9.01 | 75,605 |
| 2021-11-10 | $9.38 | $9.38 | $9.28 | $9.29 | $9.02 | 86,453 |
| 2021-11-09 | $9.33 | $9.40 | $9.30 | $9.32 | $9.02 | 50,018 |
| 2021-11-08 | $9.35 | $9.39 | $9.35 | $9.36 | $9.06 | 55,115 |
| 2021-11-05 | $9.31 | $9.36 | $9.30 | $9.35 | $9.05 | 50,726 |
| 2021-11-04 | $9.29 | $9.31 | $9.27 | $9.30 | $9.00 | 33,305 |
| 2021-11-03 | $9.34 | $9.34 | $9.26 | $9.27 | $8.97 | 194,392 |
| 2021-11-02 | $9.35 | $9.37 | $9.31 | $9.37 | $9.07 | 40,017 |
| 2021-11-01 | $9.31 | $9.35 | $9.28 | $9.31 | $9.01 | 41,115 |
| 2021-10-29 | $9.32 | $9.34 | $9.31 | $9.33 | $9.03 | 27,139 |
| 2021-10-28 | $9.30 | $9.33 | $9.30 | $9.32 | $9.02 | 46,302 |
| 2021-10-27 | $9.30 | $9.32 | $9.29 | $9.29 | $8.99 | 26,223 |
| 2021-10-26 | $9.26 | $9.34 | $9.25 | $9.30 | $9.00 | 75,885 |
| 2021-10-25 | $9.28 | $9.31 | $9.28 | $9.30 | $9.00 | 25,202 |
| 2021-10-22 | $9.35 | $9.35 | $9.29 | $9.29 | $8.99 | 30,993 |
| 2021-10-21 | $9.29 | $9.34 | $9.29 | $9.34 | $9.04 | 19,611 |
| 2021-10-20 | $9.35 | $9.35 | $9.29 | $9.30 | $9.00 | 35,259 |
| 2021-10-19 | $9.32 | $9.35 | $9.26 | $9.34 | $9.04 | 18,523 |
| 2021-10-18 | $9.26 | $9.32 | $9.26 | $9.28 | $8.98 | 32,314 |
| 2021-10-15 | $9.31 | $9.32 | $9.29 | $9.31 | $9.00 | 39,222 |
| 2021-10-14 | $9.29 | $9.32 | $9.29 | $9.32 | $9.02 | 20,004 |
| 2021-10-13 | $9.26 | $9.32 | $9.25 | $9.28 | $8.98 | 123,972 |
| 2021-10-12 | $9.31 | $9.34 | $9.26 | $9.28 | $8.98 | 121,891 |
| 2021-10-11 | $9.31 | $9.37 | $9.31 | $9.31 | $9.01 | 47,337 |
| 2021-10-08 | $9.36 | $9.36 | $9.31 | $9.32 | $9.02 | 15,588 |
| 2021-10-07 | $9.37 | $9.38 | $9.34 | $9.36 | $9.03 | 13,308 |
| 2021-10-06 | $9.35 | $9.37 | $9.33 | $9.36 | $9.03 | 21,829 |
| 2021-10-05 | $9.37 | $9.37 | $9.33 | $9.36 | $9.03 | 13,930 |
| 2021-10-04 | $9.37 | $9.37 | $9.34 | $9.34 | $9.01 | 2,496 |
| 2021-10-01 | $9.39 | $9.39 | $9.35 | $9.36 | $9.03 | 33,167 |
| 2021-09-30 | $9.36 | $9.39 | $9.36 | $9.37 | $9.04 | 19,835 |
| 2021-09-29 | $9.39 | $9.39 | $9.35 | $9.38 | $9.05 | 18,995 |
| 2021-09-28 | $9.33 | $9.37 | $9.33 | $9.36 | $9.03 | 33,977 |
| 2021-09-27 | $9.36 | $9.38 | $9.34 | $9.38 | $9.04 | 12,543 |
| 2021-09-24 | $9.34 | $9.39 | $9.33 | $9.36 | $9.03 | 28,956 |
| 2021-09-23 | $9.39 | $9.40 | $9.36 | $9.37 | $9.04 | 39,077 |
| 2021-09-22 | $9.38 | $9.43 | $9.34 | $9.39 | $9.06 | 107,860 |
| 2021-09-21 | $9.39 | $9.47 | $9.36 | $9.38 | $9.05 | 38,602 |
| 2021-09-20 | $9.47 | $9.47 | $9.41 | $9.41 | $9.08 | 31,135 |
| 2021-09-17 | $9.43 | $9.47 | $9.43 | $9.45 | $9.11 | 24,538 |
| 2021-09-16 | $9.47 | $9.47 | $9.44 | $9.45 | $9.11 | 16,536 |
| 2021-09-15 | $9.47 | $9.47 | $9.40 | $9.43 | $9.10 | 30,044 |
| 2021-09-14 | $9.47 | $9.47 | $9.44 | $9.46 | $9.13 | 17,445 |
| 2021-09-13 | $9.50 | $9.55 | $9.43 | $9.46 | $9.12 | 25,543 |
| 2021-09-10 | $9.42 | $9.48 | $9.42 | $9.45 | $9.11 | 18,705 |
| 2021-09-09 | $9.37 | $9.46 | $9.37 | $9.46 | $9.09 | 17,543 |
| 2021-09-08 | $9.41 | $9.44 | $9.40 | $9.41 | $9.04 | 34,250 |
| 2021-09-07 | $9.50 | $9.51 | $9.38 | $9.40 | $9.03 | 25,152 |
| 2021-09-03 | $9.50 | $9.54 | $9.50 | $9.50 | $9.13 | 25,142 |
| 2021-09-02 | $9.49 | $9.53 | $9.46 | $9.48 | $9.11 | 40,569 |
| 2021-09-01 | $9.47 | $9.50 | $9.41 | $9.46 | $9.09 | 35,568 |
| 2021-08-31 | $9.44 | $9.50 | $9.44 | $9.49 | $9.12 | 24,200 |
| 2021-08-30 | $9.50 | $9.50 | $9.43 | $9.46 | $9.09 | 41,392 |
| 2021-08-27 | $9.45 | $9.49 | $9.36 | $9.49 | $9.12 | 39,721 |
| 2021-08-26 | $9.39 | $9.46 | $9.32 | $9.46 | $9.09 | 94,389 |
| 2021-08-25 | $9.33 | $9.37 | $9.33 | $9.35 | $8.99 | 18,946 |
| 2021-08-24 | $9.38 | $9.38 | $9.32 | $9.35 | $8.99 | 76,711 |
| 2021-08-23 | $9.35 | $9.39 | $9.33 | $9.33 | $8.97 | 26,788 |
| 2021-08-20 | $9.34 | $9.40 | $9.34 | $9.37 | $9.00 | 12,995 |
| 2021-08-19 | $9.36 | $9.41 | $9.34 | $9.35 | $8.99 | 37,733 |
| 2021-08-18 | $9.41 | $9.41 | $9.36 | $9.38 | $9.01 | 19,591 |
| 2021-08-17 | $9.46 | $9.46 | $9.36 | $9.38 | $9.01 | 49,307 |
| 2021-08-16 | $9.42 | $9.42 | $9.39 | $9.40 | $9.03 | 42,777 |
| 2021-08-13 | $9.38 | $9.45 | $9.38 | $9.41 | $9.04 | 22,546 |
| 2021-08-12 | $9.42 | $9.47 | $9.39 | $9.41 | $9.04 | 24,503 |
| 2021-08-11 | $9.43 | $9.50 | $9.42 | $9.45 | $9.08 | 13,267 |
| 2021-08-10 | $9.43 | $9.53 | $9.40 | $9.43 | $9.03 | 32,492 |
| 2021-08-09 | $9.45 | $9.50 | $9.45 | $9.45 | $9.05 | 32,348 |
| 2021-08-06 | $9.50 | $9.50 | $9.45 | $9.46 | $9.06 | 30,277 |
| 2021-08-05 | $9.36 | $9.56 | $9.36 | $9.45 | $9.05 | 72,658 |
| 2021-08-04 | $9.38 | $9.39 | $9.34 | $9.38 | $8.98 | 47,293 |
| 2021-08-03 | $9.32 | $9.35 | $9.32 | $9.33 | $8.94 | 21,962 |
| 2021-08-02 | $9.35 | $9.35 | $9.30 | $9.32 | $8.92 | 147,926 |
| 2021-07-30 | $9.34 | $9.37 | $9.31 | $9.32 | $8.93 | 59,887 |
| 2021-07-29 | $9.34 | $9.40 | $9.32 | $9.34 | $8.95 | 48,376 |
| 2021-07-28 | $9.33 | $9.43 | $9.32 | $9.34 | $8.95 | 96,783 |
| 2021-07-27 | $9.35 | $9.41 | $9.35 | $9.35 | $8.95 | 15,683 |
| 2021-07-26 | $9.32 | $9.37 | $9.32 | $9.35 | $8.95 | 68,470 |
| 2021-07-23 | $9.40 | $9.40 | $9.33 | $9.36 | $8.96 | 15,253 |
| 2021-07-22 | $9.40 | $9.49 | $9.34 | $9.38 | $8.98 | 22,544 |
| 2021-07-21 | $9.39 | $9.60 | $9.39 | $9.40 | $9.00 | 53,565 |
| 2021-07-20 | $9.32 | $9.48 | $9.32 | $9.41 | $9.01 | 22,123 |
| 2021-07-19 | $9.36 | $9.37 | $9.31 | $9.32 | $8.93 | 95,182 |
| 2021-07-16 | $9.34 | $9.40 | $9.34 | $9.37 | $8.97 | 23,603 |
| 2021-07-15 | $9.39 | $9.44 | $9.33 | $9.35 | $8.95 | 49,512 |
| 2021-07-14 | $9.43 | $9.55 | $9.38 | $9.38 | $8.98 | 41,101 |
| 2021-07-13 | $9.50 | $9.58 | $9.43 | $9.43 | $9.03 | 47,918 |
| 2021-07-12 | $9.47 | $9.66 | $9.45 | $9.50 | $9.10 | 114,216 |
| 2021-07-09 | $9.41 | $9.58 | $9.39 | $9.52 | $9.12 | 37,896 |
| 2021-07-08 | $9.42 | $9.47 | $9.41 | $9.41 | $8.98 | 64,180 |
| 2021-07-07 | $9.44 | $9.47 | $9.42 | $9.45 | $9.02 | 55,384 |
| 2021-07-06 | $9.41 | $9.45 | $9.40 | $9.44 | $9.01 | 43,120 |
| 2021-07-02 | $9.47 | $9.47 | $9.41 | $9.42 | $8.99 | 40,833 |
| 2021-07-01 | $9.45 | $9.48 | $9.42 | $9.45 | $9.02 | 48,724 |
| 2021-06-30 | $9.45 | $9.45 | $9.41 | $9.43 | $9.00 | 17,623 |
| 2021-06-29 | $9.41 | $9.44 | $9.40 | $9.43 | $9.00 | 20,999 |
| 2021-06-28 | $9.37 | $9.39 | $9.37 | $9.38 | $8.95 | 36,419 |
| 2021-06-25 | $9.41 | $9.41 | $9.35 | $9.35 | $8.92 | 56,203 |
| 2021-06-24 | $9.44 | $9.44 | $9.38 | $9.40 | $8.97 | 23,598 |
| 2021-06-23 | $9.41 | $9.42 | $9.40 | $9.41 | $8.98 | 19,118 |
| 2021-06-22 | $9.43 | $9.46 | $9.39 | $9.41 | $8.98 | 71,228 |
| 2021-06-21 | $9.45 | $9.46 | $9.42 | $9.45 | $9.02 | 21,505 |
| 2021-06-18 | $9.43 | $9.48 | $9.40 | $9.40 | $8.97 | 67,203 |
| 2021-06-17 | $9.48 | $9.48 | $9.42 | $9.45 | $9.02 | 59,413 |
| 2021-06-16 | $9.42 | $9.49 | $9.41 | $9.45 | $9.02 | 53,808 |
| 2021-06-15 | $9.40 | $9.49 | $9.40 | $9.44 | $9.01 | 44,653 |
| 2021-06-14 | $9.44 | $9.48 | $9.42 | $9.42 | $8.99 | 34,722 |
| 2021-06-11 | $9.41 | $9.45 | $9.40 | $9.42 | $8.99 | 29,808 |
| 2021-06-10 | $9.41 | $9.48 | $9.41 | $9.43 | $9.00 | 35,975 |
| 2021-06-09 | $9.45 | $9.48 | $9.42 | $9.44 | $8.98 | 25,396 |
| 2021-06-08 | $9.40 | $9.47 | $9.38 | $9.42 | $8.96 | 54,165 |
| 2021-06-07 | $9.38 | $9.44 | $9.38 | $9.41 | $8.95 | 22,618 |
| 2021-06-04 | $9.42 | $9.45 | $9.39 | $9.41 | $8.95 | 41,108 |
| 2021-06-03 | $9.38 | $9.42 | $9.36 | $9.41 | $8.95 | 44,236 |
| 2021-06-02 | $9.42 | $9.46 | $9.34 | $9.36 | $8.90 | 88,088 |
| 2021-06-01 | $9.48 | $9.48 | $9.43 | $9.44 | $8.98 | 19,452 |
| 2021-05-28 | $9.42 | $9.48 | $9.40 | $9.41 | $8.95 | 59,665 |
| 2021-05-27 | $9.37 | $9.45 | $9.36 | $9.41 | $8.95 | 66,475 |
| 2021-05-26 | $9.42 | $9.45 | $9.39 | $9.43 | $8.97 | 29,674 |
| 2021-05-25 | $9.49 | $9.49 | $9.41 | $9.45 | $8.99 | 48,815 |
| 2021-05-24 | $9.44 | $9.46 | $9.42 | $9.45 | $8.99 | 60,883 |
| 2021-05-21 | $9.41 | $9.47 | $9.40 | $9.42 | $8.96 | 50,279 |
| 2021-05-20 | $9.41 | $9.46 | $9.39 | $9.42 | $8.96 | 50,417 |
| 2021-05-19 | $9.42 | $9.42 | $9.35 | $9.39 | $8.93 | 44,540 |
| 2021-05-18 | $9.38 | $9.44 | $9.37 | $9.42 | $8.96 | 37,935 |
| 2021-05-17 | $9.44 | $9.56 | $9.36 | $9.38 | $8.92 | 67,322 |
| 2021-05-14 | $9.48 | $9.61 | $9.42 | $9.44 | $8.98 | 21,072 |
| 2021-05-13 | $9.38 | $9.51 | $9.38 | $9.43 | $8.97 | 61,027 |
| 2021-05-12 | $9.60 | $9.72 | $9.41 | $9.43 | $8.97 | 42,898 |
| 2021-05-11 | $9.45 | $9.58 | $9.39 | $9.43 | $8.94 | 64,794 |
| 2021-05-10 | $9.74 | $9.74 | $9.48 | $9.48 | $8.98 | 51,210 |
| 2021-05-07 | $9.52 | $9.66 | $9.47 | $9.51 | $9.01 | 64,436 |
| 2021-05-06 | $9.64 | $9.69 | $9.46 | $9.55 | $9.05 | 62,491 |
| 2021-05-05 | $9.81 | $9.84 | $9.54 | $9.54 | $9.04 | 106,400 |
| 2021-05-04 | $9.70 | $10.05 | $9.60 | $9.88 | $9.36 | 257,950 |
| 2021-05-03 | $9.65 | $9.70 | $9.49 | $9.70 | $9.19 | 85,590 |
| 2021-04-30 | $9.38 | $9.67 | $9.38 | $9.60 | $9.10 | 46,528 |
| 2021-04-29 | $9.47 | $9.48 | $9.36 | $9.44 | $8.95 | 52,370 |
| 2021-04-28 | $9.48 | $9.48 | $9.38 | $9.48 | $8.98 | 36,463 |
| 2021-04-27 | $9.36 | $9.45 | $9.35 | $9.40 | $8.91 | 47,751 |
| 2021-04-26 | $9.36 | $9.39 | $9.34 | $9.36 | $8.87 | 34,901 |
| 2021-04-23 | $9.37 | $9.41 | $9.37 | $9.40 | $8.91 | 40,880 |
| 2021-04-22 | $9.34 | $9.38 | $9.32 | $9.36 | $8.87 | 51,719 |
| 2021-04-21 | $9.34 | $9.39 | $9.33 | $9.35 | $8.86 | 64,703 |
| 2021-04-20 | $9.39 | $9.45 | $9.37 | $9.40 | $8.91 | 47,407 |
| 2021-04-19 | $9.50 | $9.50 | $9.39 | $9.40 | $8.91 | 30,430 |
| 2021-04-16 | $9.46 | $9.51 | $9.42 | $9.43 | $8.94 | 53,365 |
| 2021-04-15 | $9.64 | $9.66 | $9.47 | $9.50 | $9.00 | 58,101 |
| 2021-04-14 | $9.70 | $9.74 | $9.61 | $9.64 | $9.14 | 55,113 |
| 2021-04-13 | $9.70 | $9.83 | $9.60 | $9.76 | $9.25 | 78,728 |
| 2021-04-12 | $9.60 | $9.75 | $9.60 | $9.71 | $9.20 | 67,780 |
| 2021-04-09 | $9.50 | $9.64 | $9.44 | $9.63 | $9.13 | 61,211 |
| 2021-04-08 | $9.43 | $9.50 | $9.38 | $9.50 | $8.97 | 45,778 |
| 2021-04-07 | $9.34 | $9.43 | $9.34 | $9.42 | $8.90 | 51,983 |
| 2021-04-06 | $9.26 | $9.36 | $9.26 | $9.32 | $8.80 | 41,223 |
| 2021-04-05 | $9.40 | $9.43 | $9.27 | $9.27 | $8.75 | 91,698 |
| 2021-04-01 | $9.45 | $9.45 | $9.38 | $9.44 | $8.91 | 23,753 |
| 2021-03-31 | $9.43 | $9.48 | $9.38 | $9.41 | $8.89 | 38,158 |
| 2021-03-30 | $9.34 | $9.47 | $9.34 | $9.47 | $8.94 | 429,230 |
| 2021-03-29 | $9.37 | $9.44 | $9.35 | $9.38 | $8.86 | 28,444 |
| 2021-03-26 | $9.36 | $9.44 | $9.36 | $9.41 | $8.89 | 25,200 |
| 2021-03-25 | $9.41 | $9.73 | $9.35 | $9.36 | $8.84 | 141,354 |
| 2021-03-24 | $9.41 | $9.50 | $9.35 | $9.45 | $8.92 | 49,585 |
| 2021-03-23 | $9.40 | $9.45 | $9.35 | $9.42 | $8.90 | 42,516 |
| 2021-03-22 | $9.40 | $9.45 | $9.39 | $9.44 | $8.91 | 35,658 |
| 2021-03-19 | $9.38 | $9.46 | $9.32 | $9.44 | $8.91 | 72,145 |
| 2021-03-18 | $9.47 | $9.52 | $9.34 | $9.43 | $8.91 | 96,061 |
| 2021-03-17 | $9.43 | $9.49 | $9.37 | $9.47 | $8.94 | 83,506 |
| 2021-03-16 | $9.33 | $9.45 | $9.33 | $9.43 | $8.91 | 150,187 |
| 2021-03-15 | $9.36 | $9.41 | $9.30 | $9.34 | $8.82 | 130,015 |
| 2021-03-12 | $9.25 | $9.49 | $9.22 | $9.40 | $8.88 | 78,555 |
| 2021-03-11 | $9.33 | $9.33 | $9.25 | $9.25 | $8.74 | 58,933 |
| 2021-03-10 | $9.49 | $9.49 | $9.29 | $9.30 | $8.78 | 97,621 |
| 2021-03-09 | $9.30 | $9.42 | $9.30 | $9.42 | $8.86 | 47,114 |
| 2021-03-08 | $9.29 | $9.33 | $9.27 | $9.27 | $8.72 | 33,234 |
| 2021-03-05 | $9.27 | $9.33 | $9.22 | $9.31 | $8.76 | 27,746 |
| 2021-03-04 | $9.29 | $9.42 | $9.23 | $9.26 | $8.71 | 75,570 |
| 2021-03-03 | $9.26 | $9.42 | $9.26 | $9.35 | $8.80 | 38,352 |
| 2021-03-02 | $9.29 | $9.46 | $9.25 | $9.28 | $8.73 | 62,289 |
| 2021-03-01 | $9.22 | $9.33 | $9.22 | $9.31 | $8.76 | 32,693 |
| 2021-02-26 | $9.27 | $9.33 | $9.22 | $9.22 | $8.68 | 44,867 |
| 2021-02-25 | $9.32 | $9.32 | $9.24 | $9.30 | $8.75 | 20,571 |
| 2021-02-24 | $9.28 | $9.38 | $9.18 | $9.32 | $8.77 | 51,322 |
| 2021-02-23 | $9.17 | $9.26 | $9.17 | $9.23 | $8.68 | 56,817 |
| 2021-02-22 | $9.16 | $9.22 | $9.12 | $9.22 | $8.68 | 47,706 |
| 2021-02-19 | $9.26 | $9.40 | $9.17 | $9.17 | $8.63 | 119,320 |
| 2021-02-18 | $9.24 | $9.29 | $9.16 | $9.28 | $8.73 | 49,276 |
| 2021-02-17 | $9.13 | $9.23 | $9.13 | $9.20 | $8.66 | 32,174 |
| 2021-02-16 | $9.30 | $9.32 | $9.12 | $9.18 | $8.64 | 60,681 |
| 2021-02-12 | $9.27 | $9.34 | $9.26 | $9.31 | $8.76 | 54,063 |
| 2021-02-11 | $9.33 | $9.33 | $9.26 | $9.28 | $8.73 | 30,365 |
| 2021-02-10 | $9.32 | $9.32 | $9.25 | $9.31 | $8.76 | 35,396 |
| 2021-02-09 | $9.23 | $9.34 | $9.23 | $9.29 | $8.71 | 38,470 |
| 2021-02-08 | $9.33 | $9.35 | $9.27 | $9.28 | $8.70 | 37,354 |
| 2021-02-05 | $9.29 | $9.34 | $9.20 | $9.28 | $8.70 | 66,111 |
| 2021-02-04 | $9.22 | $9.29 | $9.21 | $9.24 | $8.66 | 34,646 |
| 2021-02-03 | $9.25 | $9.26 | $9.15 | $9.21 | $8.63 | 68,950 |
| 2021-02-02 | $9.24 | $9.27 | $9.18 | $9.26 | $8.68 | 19,912 |
| 2021-02-01 | $9.17 | $9.30 | $9.15 | $9.27 | $8.69 | 80,958 |
| 2021-01-29 | $9.15 | $9.26 | $9.11 | $9.15 | $8.58 | 31,290 |
| 2021-01-28 | $9.15 | $9.28 | $9.15 | $9.16 | $8.59 | 41,671 |
| 2021-01-27 | $9.16 | $9.19 | $9.11 | $9.14 | $8.57 | 33,745 |
| 2021-01-26 | $9.12 | $9.25 | $9.12 | $9.17 | $8.60 | 35,466 |
| 2021-01-25 | $9.17 | $9.17 | $9.10 | $9.14 | $8.57 | 23,564 |
| 2021-01-22 | $9.12 | $9.18 | $9.10 | $9.13 | $8.56 | 58,806 |
| 2021-01-21 | $9.12 | $9.16 | $9.03 | $9.14 | $8.57 | 38,370 |
| 2021-01-20 | $9.13 | $9.18 | $9.11 | $9.11 | $8.54 | 74,534 |
| 2021-01-19 | $9.13 | $9.17 | $9.13 | $9.14 | $8.57 | 35,365 |
| 2021-01-15 | $9.18 | $9.19 | $9.12 | $9.12 | $8.55 | 43,427 |
| 2021-01-14 | $9.29 | $9.29 | $9.11 | $9.16 | $8.59 | 80,016 |
| 2021-01-13 | $9.27 | $9.29 | $9.12 | $9.25 | $8.67 | 71,535 |
| 2021-01-12 | $8.99 | $9.16 | $8.99 | $9.15 | $8.58 | 116,514 |
| 2021-01-11 | $8.98 | $9.10 | $8.98 | $9.02 | $8.45 | 32,448 |
| 2021-01-08 | $9.13 | $9.13 | $9.00 | $9.04 | $8.47 | 26,266 |
| 2021-01-07 | $8.96 | $9.05 | $8.86 | $9.05 | $8.48 | 49,994 |
| 2021-01-06 | $8.94 | $8.98 | $8.90 | $8.92 | $8.36 | 41,535 |
| 2021-01-05 | $8.86 | $9.03 | $8.82 | $8.94 | $8.38 | 38,775 |
| 2021-01-04 | $8.88 | $8.93 | $8.79 | $8.86 | $8.31 | 58,554 |
| 2020-12-31 | $8.94 | $9.04 | $8.84 | $8.89 | $8.33 | 151,440 |
| 2020-12-30 | $8.81 | $8.98 | $8.81 | $8.90 | $8.34 | 72,369 |
| 2020-12-29 | $8.82 | $8.92 | $8.77 | $8.90 | $8.34 | 78,805 |
| 2020-12-28 | $8.81 | $8.90 | $8.81 | $8.88 | $8.29 | 160,403 |
| 2020-12-24 | $8.85 | $8.90 | $8.81 | $8.85 | $8.26 | 63,484 |
| 2020-12-23 | $8.72 | $8.99 | $8.72 | $8.84 | $8.25 | 174,261 |
| 2020-12-22 | $8.83 | $8.90 | $8.73 | $8.75 | $8.17 | 138,626 |
| 2020-12-21 | $8.75 | $8.85 | $8.75 | $8.83 | $8.24 | 208,758 |
| 2020-12-18 | $8.99 | $8.99 | $8.84 | $8.92 | $8.33 | 87,001 |
| 2020-12-17 | $8.93 | $9.05 | $8.84 | $8.97 | $8.38 | 85,862 |
| 2020-12-16 | $9.02 | $9.05 | $8.89 | $8.95 | $8.36 | 61,899 |
| 2020-12-15 | $8.81 | $9.05 | $8.81 | $8.98 | $8.38 | 124,458 |
| 2020-12-14 | $8.92 | $8.92 | $8.83 | $8.85 | $8.26 | 60,783 |
| 2020-12-11 | $8.86 | $8.96 | $8.84 | $8.86 | $8.27 | 72,096 |
| 2020-12-10 | $9.00 | $9.14 | $8.90 | $8.94 | $8.35 | 78,151 |
| 2020-12-09 | $8.99 | $9.19 | $8.92 | $9.12 | $8.48 | 123,166 |
| 2020-12-08 | $8.94 | $9.02 | $8.87 | $8.90 | $8.28 | 58,152 |
| 2020-12-07 | $8.89 | $8.97 | $8.87 | $8.87 | $8.25 | 55,293 |
| 2020-12-04 | $9.09 | $9.11 | $8.92 | $8.97 | $8.34 | 97,139 |
| 2020-12-03 | $9.04 | $9.11 | $8.97 | $8.99 | $8.36 | 135,787 |
| 2020-12-02 | $8.91 | $9.14 | $8.91 | $9.11 | $8.47 | 216,495 |
| 2020-12-01 | $8.80 | $9.04 | $8.80 | $8.99 | $8.36 | 186,802 |
| 2020-11-30 | $8.71 | $8.79 | $8.68 | $8.77 | $8.16 | 95,076 |
| 2020-11-27 | $8.76 | $8.78 | $8.72 | $8.73 | $8.12 | 26,420 |
| 2020-11-25 | $8.62 | $8.71 | $8.62 | $8.71 | $8.10 | 58,111 |
| 2020-11-24 | $8.81 | $8.81 | $8.56 | $8.60 | $8.00 | 216,996 |
| 2020-11-23 | $8.70 | $8.80 | $8.70 | $8.73 | $8.12 | 73,111 |
| 2020-11-20 | $8.77 | $8.80 | $8.68 | $8.69 | $8.08 | 37,556 |
| 2020-11-19 | $8.69 | $8.77 | $8.69 | $8.72 | $8.11 | 41,380 |
| 2020-11-18 | $8.69 | $8.78 | $8.65 | $8.76 | $8.15 | 88,600 |
| 2020-11-17 | $8.65 | $8.76 | $8.62 | $8.71 | $8.10 | 48,893 |
| 2020-11-16 | $8.75 | $8.81 | $8.65 | $8.67 | $8.06 | 34,667 |
| 2020-11-13 | $8.75 | $8.77 | $8.70 | $8.74 | $8.13 | 20,201 |
| 2020-11-12 | $8.74 | $8.79 | $8.70 | $8.74 | $8.13 | 83,767 |
| 2020-11-11 | $8.64 | $8.70 | $8.60 | $8.70 | $8.09 | 18,181 |
| 2020-11-10 | $8.59 | $8.67 | $8.56 | $8.61 | $8.01 | 35,918 |
| 2020-11-09 | $8.55 | $8.71 | $8.55 | $8.56 | $7.93 | 51,757 |
| 2020-11-06 | $8.60 | $8.65 | $8.54 | $8.54 | $7.91 | 79,592 |
| 2020-11-05 | $8.58 | $8.68 | $8.54 | $8.55 | $7.92 | 52,367 |
| 2020-11-04 | $8.52 | $8.60 | $8.52 | $8.59 | $7.96 | 35,993 |
| 2020-11-03 | $8.52 | $8.60 | $8.47 | $8.50 | $7.87 | 47,795 |
| 2020-11-02 | $8.49 | $8.57 | $8.45 | $8.46 | $7.84 | 33,076 |
| 2020-10-30 | $8.54 | $8.55 | $8.50 | $8.51 | $7.88 | 17,335 |
| 2020-10-29 | $8.56 | $8.58 | $8.54 | $8.54 | $7.91 | 8,991 |
| 2020-10-28 | $8.55 | $8.61 | $8.53 | $8.57 | $7.94 | 57,651 |
| 2020-10-27 | $8.55 | $8.58 | $8.55 | $8.58 | $7.95 | 10,581 |
| 2020-10-26 | $8.47 | $8.61 | $8.45 | $8.58 | $7.95 | 69,054 |
| 2020-10-23 | $8.58 | $8.60 | $8.48 | $8.52 | $7.89 | 54,793 |
| 2020-10-22 | $8.51 | $8.61 | $8.48 | $8.60 | $7.97 | 62,546 |
| 2020-10-21 | $8.48 | $8.52 | $8.41 | $8.48 | $7.85 | 53,000 |
| 2020-10-20 | $8.49 | $8.56 | $8.40 | $8.46 | $7.84 | 138,075 |
| 2020-10-19 | $8.53 | $8.53 | $8.40 | $8.47 | $7.84 | 123,682 |
| 2020-10-16 | $8.71 | $8.71 | $8.38 | $8.49 | $7.86 | 276,087 |
| 2020-10-15 | $8.74 | $8.78 | $8.66 | $8.67 | $8.03 | 32,589 |
| 2020-10-14 | $8.83 | $8.88 | $8.74 | $8.87 | $8.22 | 47,601 |
| 2020-10-13 | $8.78 | $8.85 | $8.71 | $8.80 | $8.15 | 42,986 |
| 2020-10-12 | $8.71 | $8.87 | $8.68 | $8.82 | $8.17 | 58,307 |
| 2020-10-09 | $8.74 | $8.79 | $8.62 | $8.66 | $8.02 | 80,594 |
| 2020-10-08 | $8.68 | $8.84 | $8.68 | $8.83 | $8.14 | 37,684 |
| 2020-10-07 | $8.68 | $8.69 | $8.65 | $8.65 | $7.98 | 32,515 |
| 2020-10-06 | $8.69 | $8.76 | $8.60 | $8.62 | $7.95 | 66,575 |
| 2020-10-05 | $8.73 | $8.77 | $8.62 | $8.66 | $7.99 | 63,900 |
| 2020-10-02 | $8.72 | $8.82 | $8.72 | $8.76 | $8.08 | 19,077 |
| 2020-10-01 | $8.77 | $8.84 | $8.73 | $8.79 | $8.11 | 50,435 |
| 2020-09-30 | $8.74 | $8.87 | $8.74 | $8.84 | $8.15 | 34,678 |
| 2020-09-29 | $8.74 | $8.82 | $8.72 | $8.72 | $8.04 | 30,020 |
| 2020-09-28 | $8.80 | $8.83 | $8.76 | $8.76 | $8.08 | 42,228 |
| 2020-09-25 | $8.76 | $8.82 | $8.74 | $8.79 | $8.11 | 65,036 |
| 2020-09-24 | $8.61 | $8.88 | $8.53 | $8.80 | $8.12 | 65,938 |
| 2020-09-23 | $8.71 | $8.84 | $8.63 | $8.63 | $7.96 | 79,511 |
| 2020-09-22 | $8.72 | $8.75 | $8.70 | $8.72 | $8.04 | 25,524 |
| 2020-09-21 | $8.78 | $8.83 | $8.72 | $8.72 | $8.04 | 46,957 |
| 2020-09-18 | $8.87 | $8.88 | $8.78 | $8.88 | $8.19 | 46,540 |
| 2020-09-17 | $8.69 | $8.87 | $8.69 | $8.84 | $8.15 | 87,918 |
| 2020-09-16 | $8.76 | $8.82 | $8.71 | $8.73 | $8.05 | 64,930 |
| 2020-09-15 | $8.77 | $8.78 | $8.70 | $8.75 | $8.07 | 60,773 |
| 2020-09-14 | $8.81 | $8.81 | $8.73 | $8.79 | $8.11 | 13,243 |
| 2020-09-11 | $8.68 | $8.84 | $8.67 | $8.84 | $8.15 | 58,747 |
| 2020-09-10 | $8.84 | $8.89 | $8.70 | $8.70 | $8.02 | 67,911 |
| 2020-09-09 | $8.60 | $8.86 | $8.59 | $8.84 | $8.12 | 34,342 |
| 2020-09-08 | $8.52 | $8.75 | $8.52 | $8.58 | $7.88 | 93,748 |
| 2020-09-04 | $8.47 | $8.59 | $8.47 | $8.53 | $7.83 | 35,729 |
| 2020-09-03 | $8.59 | $8.89 | $8.43 | $8.49 | $7.80 | 100,311 |
| 2020-09-02 | $8.66 | $8.71 | $8.54 | $8.62 | $7.92 | 71,166 |
| 2020-09-01 | $8.78 | $8.79 | $8.63 | $8.66 | $7.95 | 35,434 |
| 2020-08-31 | $8.70 | $8.89 | $8.69 | $8.86 | $8.14 | 78,642 |
| 2020-08-28 | $8.66 | $8.71 | $8.65 | $8.71 | $8.00 | 8,453 |
| 2020-08-27 | $8.61 | $8.70 | $8.61 | $8.70 | $7.99 | 29,254 |
| 2020-08-26 | $8.68 | $8.74 | $8.59 | $8.62 | $7.92 | 38,720 |
| 2020-08-25 | $8.80 | $8.80 | $8.63 | $8.72 | $8.01 | 136,801 |
| 2020-08-24 | $8.73 | $8.91 | $8.70 | $8.85 | $8.13 | 81,265 |
| 2020-08-21 | $8.60 | $8.79 | $8.60 | $8.77 | $8.05 | 84,836 |
| 2020-08-20 | $8.60 | $8.70 | $8.60 | $8.63 | $7.93 | 82,548 |
| 2020-08-19 | $8.54 | $8.64 | $8.54 | $8.64 | $7.93 | 122,982 |
| 2020-08-18 | $8.56 | $8.60 | $8.51 | $8.56 | $7.86 | 150,662 |
| 2020-08-17 | $8.40 | $8.53 | $8.32 | $8.51 | $7.82 | 115,517 |
| 2020-08-14 | $8.32 | $8.40 | $8.32 | $8.38 | $7.70 | 46,767 |
| 2020-08-13 | $8.35 | $8.43 | $8.32 | $8.39 | $7.71 | 86,970 |
| 2020-08-12 | $8.28 | $8.39 | $8.28 | $8.34 | $7.66 | 69,752 |
| 2020-08-11 | $8.40 | $8.41 | $8.33 | $8.34 | $7.63 | 57,957 |
| 2020-08-10 | $8.35 | $8.36 | $8.32 | $8.35 | $7.64 | 71,397 |
| 2020-08-07 | $8.37 | $8.45 | $8.33 | $8.34 | $7.63 | 37,466 |
| 2020-08-06 | $8.43 | $8.49 | $8.37 | $8.37 | $7.65 | 86,725 |
| 2020-08-05 | $8.36 | $8.44 | $8.36 | $8.42 | $7.70 | 54,396 |
| 2020-08-04 | $8.36 | $8.45 | $8.36 | $8.39 | $7.67 | 26,978 |
| 2020-08-03 | $8.38 | $8.43 | $8.38 | $8.43 | $7.71 | 17,652 |
| 2020-07-31 | $8.36 | $8.43 | $8.36 | $8.38 | $7.66 | 21,542 |
| 2020-07-30 | $8.32 | $8.41 | $8.31 | $8.40 | $7.68 | 32,611 |
| 2020-07-29 | $8.28 | $8.37 | $8.28 | $8.36 | $7.64 | 45,836 |
| 2020-07-28 | $8.32 | $8.35 | $8.23 | $8.27 | $7.56 | 52,009 |
| 2020-07-27 | $8.30 | $8.48 | $8.28 | $8.33 | $7.62 | 84,611 |
| 2020-07-24 | $8.38 | $8.39 | $8.23 | $8.33 | $7.62 | 64,841 |
| 2020-07-23 | $8.44 | $8.46 | $8.37 | $8.39 | $7.67 | 10,612 |
| 2020-07-22 | $8.40 | $8.40 | $8.31 | $8.40 | $7.68 | 62,174 |
| 2020-07-21 | $8.43 | $8.45 | $8.36 | $8.42 | $7.70 | 39,481 |
| 2020-07-20 | $8.58 | $8.58 | $8.31 | $8.46 | $7.74 | 69,397 |
| 2020-07-17 | $8.29 | $8.49 | $8.24 | $8.36 | $7.64 | 28,289 |
| 2020-07-16 | $8.30 | $8.68 | $8.27 | $8.27 | $7.56 | 71,457 |
| 2020-07-15 | $8.19 | $8.30 | $8.15 | $8.30 | $7.59 | 35,617 |
| 2020-07-14 | $8.18 | $8.23 | $8.10 | $8.16 | $7.46 | 34,841 |
| 2020-07-13 | $8.29 | $8.39 | $8.18 | $8.22 | $7.52 | 62,706 |
| 2020-07-10 | $8.25 | $8.25 | $8.18 | $8.19 | $7.49 | 15,577 |
| 2020-07-09 | $8.33 | $8.40 | $8.27 | $8.30 | $7.56 | 17,611 |
| 2020-07-08 | $8.44 | $8.44 | $8.30 | $8.37 | $7.62 | 50,181 |
| 2020-07-07 | $8.49 | $8.49 | $8.24 | $8.38 | $7.63 | 32,768 |
| 2020-07-06 | $8.15 | $8.38 | $8.11 | $8.36 | $7.61 | 55,507 |
| 2020-07-02 | $8.16 | $8.18 | $8.09 | $8.13 | $7.40 | 25,685 |
| 2020-07-01 | $8.15 | $8.17 | $8.10 | $8.12 | $7.39 | 31,335 |
| 2020-06-30 | $8.22 | $8.22 | $8.10 | $8.10 | $7.37 | 21,890 |
| 2020-06-29 | $8.27 | $8.27 | $8.10 | $8.15 | $7.42 | 56,617 |
| 2020-06-26 | $8.05 | $8.23 | $8.05 | $8.23 | $7.49 | 109,863 |
| 2020-06-25 | $8.04 | $8.17 | $8.04 | $8.13 | $7.40 | 22,329 |
| 2020-06-24 | $8.03 | $8.12 | $8.03 | $8.11 | $7.38 | 30,069 |
| 2020-06-23 | $8.22 | $8.22 | $8.06 | $8.12 | $7.39 | 95,148 |
| 2020-06-22 | $8.13 | $8.16 | $8.06 | $8.14 | $7.41 | 54,002 |
| 2020-06-19 | $8.18 | $8.18 | $8.11 | $8.12 | $7.39 | 43,999 |
| 2020-06-18 | $8.18 | $8.18 | $8.11 | $8.14 | $7.41 | 35,445 |
| 2020-06-17 | $8.27 | $8.27 | $8.11 | $8.11 | $7.38 | 69,558 |
| 2020-06-16 | $8.26 | $8.34 | $8.14 | $8.28 | $7.54 | 44,895 |
| 2020-06-15 | $8.03 | $8.23 | $8.00 | $8.05 | $7.33 | 80,581 |
| 2020-06-12 | $8.16 | $8.33 | $8.11 | $8.15 | $7.42 | 64,870 |
| 2020-06-11 | $8.27 | $8.27 | $8.03 | $8.06 | $7.33 | 53,145 |
| 2020-06-10 | $8.39 | $8.44 | $8.31 | $8.31 | $7.57 | 30,913 |
| 2020-06-09 | $8.35 | $8.42 | $8.31 | $8.39 | $7.60 | 36,745 |
| 2020-06-08 | $8.37 | $8.37 | $8.31 | $8.32 | $7.54 | 35,081 |
| 2020-06-05 | $8.29 | $8.33 | $8.28 | $8.29 | $7.51 | 25,470 |
| 2020-06-04 | $8.15 | $8.27 | $8.15 | $8.21 | $7.44 | 28,508 |
| 2020-06-03 | $8.29 | $8.33 | $8.14 | $8.21 | $7.44 | 58,268 |
| 2020-06-02 | $8.18 | $8.23 | $8.04 | $8.21 | $7.44 | 109,545 |
| 2020-06-01 | $7.97 | $8.18 | $7.96 | $8.15 | $7.39 | 25,112 |
| 2020-05-29 | $7.93 | $8.07 | $7.93 | $8.07 | $7.32 | 49,756 |
| 2020-05-28 | $8.01 | $8.04 | $7.95 | $8.01 | $7.26 | 42,713 |
| 2020-05-27 | $7.98 | $8.04 | $7.93 | $7.94 | $7.20 | 42,938 |
| 2020-05-26 | $8.00 | $8.00 | $7.89 | $7.93 | $7.19 | 47,315 |
| 2020-05-22 | $7.93 | $7.99 | $7.91 | $7.95 | $7.21 | 20,531 |
| 2020-05-21 | $8.04 | $8.05 | $7.89 | $7.99 | $7.24 | 41,284 |
| 2020-05-20 | $7.86 | $8.00 | $7.80 | $7.95 | $7.21 | 53,634 |
| 2020-05-19 | $7.78 | $7.90 | $7.78 | $7.89 | $7.15 | 23,450 |
| 2020-05-18 | $7.99 | $7.99 | $7.77 | $7.89 | $7.15 | 52,244 |
| 2020-05-15 | $7.58 | $7.78 | $7.58 | $7.77 | $7.04 | 36,596 |
| 2020-05-14 | $7.69 | $7.74 | $7.59 | $7.59 | $6.88 | 28,658 |
| 2020-05-13 | $7.67 | $7.75 | $7.67 | $7.72 | $7.00 | 31,259 |
| 2020-05-12 | $7.74 | $7.82 | $7.67 | $7.73 | $7.01 | 34,897 |
| 2020-05-11 | $7.85 | $7.95 | $7.69 | $7.75 | $7.03 | 42,314 |
| 2020-05-08 | $7.93 | $7.97 | $7.87 | $7.95 | $7.21 | 21,065 |
| 2020-05-07 | $7.82 | $7.99 | $7.82 | $7.92 | $7.15 | 57,468 |
| 2020-05-06 | $7.59 | $7.94 | $7.59 | $7.85 | $7.08 | 122,634 |
| 2020-05-05 | $7.52 | $7.65 | $7.52 | $7.55 | $6.81 | 86,788 |
| 2020-05-04 | $7.52 | $7.63 | $7.49 | $7.50 | $6.77 | 50,430 |
| 2020-05-01 | $7.49 | $7.71 | $7.49 | $7.52 | $6.79 | 68,016 |
| 2020-04-30 | $7.76 | $7.81 | $7.61 | $7.65 | $6.90 | 114,048 |
| 2020-04-29 | $7.85 | $7.90 | $7.75 | $7.80 | $7.04 | 71,451 |
| 2020-04-28 | $7.84 | $7.87 | $7.68 | $7.86 | $7.09 | 64,061 |
| 2020-04-27 | $7.93 | $7.93 | $7.60 | $7.84 | $7.07 | 142,837 |
| 2020-04-24 | $7.74 | $7.91 | $7.61 | $7.87 | $7.10 | 66,300 |
| 2020-04-23 | $7.73 | $7.76 | $7.64 | $7.67 | $6.92 | 57,312 |
| 2020-04-22 | $7.64 | $7.88 | $7.62 | $7.81 | $7.05 | 35,228 |
| 2020-04-21 | $7.67 | $7.82 | $7.54 | $7.61 | $6.87 | 60,923 |
| 2020-04-20 | $8.00 | $8.00 | $7.71 | $7.84 | $7.07 | 33,564 |
| 2020-04-17 | $7.70 | $7.98 | $7.60 | $7.98 | $7.20 | 137,950 |
| 2020-04-16 | $7.58 | $7.77 | $7.50 | $7.67 | $6.92 | 70,337 |
| 2020-04-15 | $7.51 | $7.66 | $7.49 | $7.55 | $6.81 | 153,553 |
| 2020-04-14 | $7.66 | $7.88 | $7.59 | $7.65 | $6.90 | 151,305 |
| 2020-04-13 | $7.69 | $7.73 | $7.52 | $7.55 | $6.81 | 73,332 |
| 2020-04-09 | $7.73 | $8.32 | $7.73 | $7.79 | $7.03 | 167,833 |
| 2020-04-08 | $7.31 | $7.74 | $7.21 | $7.63 | $6.85 | 169,882 |
| 2020-04-07 | $7.26 | $7.51 | $7.15 | $7.22 | $6.48 | 133,062 |
| 2020-04-06 | $7.01 | $7.35 | $7.00 | $7.17 | $6.43 | 107,992 |
| 2020-04-03 | $6.90 | $7.10 | $6.87 | $6.96 | $6.25 | 57,116 |
| 2020-04-02 | $6.80 | $7.10 | $6.80 | $6.95 | $6.24 | 107,865 |
| 2020-04-01 | $7.24 | $7.45 | $6.87 | $6.87 | $6.17 | 80,954 |
| 2020-03-31 | $7.15 | $7.53 | $6.97 | $7.47 | $6.70 | 185,568 |
| 2020-03-30 | $7.15 | $7.15 | $6.80 | $6.95 | $6.24 | 148,179 |
| 2020-03-27 | $6.57 | $7.10 | $6.57 | $6.93 | $6.22 | 135,747 |
| 2020-03-26 | $6.54 | $7.10 | $6.53 | $6.85 | $6.15 | 157,012 |
| 2020-03-25 | $6.00 | $6.60 | $5.97 | $6.45 | $5.79 | 263,370 |
| 2020-03-24 | $6.07 | $6.54 | $5.97 | $6.06 | $5.44 | 213,829 |
| 2020-03-23 | $6.25 | $6.25 | $5.68 | $5.97 | $5.36 | 135,451 |
| 2020-03-20 | $6.65 | $6.70 | $5.97 | $6.02 | $5.40 | 93,441 |
| 2020-03-19 | $5.40 | $6.61 | $5.40 | $6.52 | $5.85 | 182,952 |
| 2020-03-18 | $7.00 | $7.00 | $5.05 | $5.33 | $4.78 | 341,589 |
| 2020-03-17 | $6.81 | $7.39 | $6.81 | $7.26 | $6.52 | 177,517 |
| 2020-03-16 | $7.25 | $7.50 | $6.80 | $6.85 | $6.15 | 187,631 |
| 2020-03-13 | $7.86 | $8.32 | $7.86 | $7.99 | $7.17 | 86,761 |
| 2020-03-12 | $7.31 | $8.17 | $6.70 | $7.80 | $7.00 | 122,943 |
| 2020-03-11 | $8.48 | $8.67 | $8.45 | $8.45 | $7.58 | 82,952 |
| 2020-03-10 | $8.70 | $8.98 | $8.56 | $8.60 | $7.68 | 86,135 |
| 2020-03-09 | $8.83 | $8.83 | $8.56 | $8.56 | $7.64 | 97,781 |
| 2020-03-06 | $9.29 | $9.32 | $9.03 | $9.08 | $8.11 | 108,899 |
| 2020-03-05 | $9.31 | $9.31 | $9.25 | $9.25 | $8.26 | 50,985 |
| 2020-03-04 | $9.39 | $9.39 | $9.30 | $9.31 | $8.31 | 62,500 |
| 2020-03-03 | $9.48 | $9.52 | $9.26 | $9.26 | $8.27 | 116,253 |
| 2020-03-02 | $9.50 | $9.55 | $9.45 | $9.48 | $8.46 | 37,788 |
| 2020-02-28 | $9.51 | $9.55 | $9.46 | $9.47 | $8.45 | 76,113 |
| 2020-02-27 | $9.57 | $9.57 | $9.51 | $9.54 | $8.52 | 56,577 |
| 2020-02-26 | $9.64 | $9.65 | $9.61 | $9.65 | $8.61 | 47,242 |
| 2020-02-25 | $9.60 | $9.64 | $9.54 | $9.57 | $8.54 | 52,094 |
| 2020-02-24 | $9.57 | $9.60 | $9.54 | $9.57 | $8.54 | 55,102 |
| 2020-02-21 | $9.55 | $9.61 | $9.55 | $9.60 | $8.57 | 45,449 |
| 2020-02-20 | $9.60 | $9.60 | $9.56 | $9.57 | $8.54 | 29,948 |
| 2020-02-19 | $9.57 | $9.60 | $9.54 | $9.54 | $8.52 | 31,904 |
| 2020-02-18 | $9.64 | $9.64 | $9.56 | $9.56 | $8.53 | 41,917 |
| 2020-02-14 | $9.59 | $9.59 | $9.53 | $9.56 | $8.53 | 48,872 |
| 2020-02-13 | $9.50 | $9.57 | $9.48 | $9.57 | $8.54 | 103,529 |
| 2020-02-12 | $9.67 | $9.67 | $9.47 | $9.49 | $8.47 | 212,826 |
| 2020-02-11 | $9.74 | $9.74 | $9.64 | $9.73 | $8.64 | 42,084 |
| 2020-02-10 | $9.75 | $9.75 | $9.62 | $9.72 | $8.64 | 49,992 |
| 2020-02-07 | $9.62 | $9.71 | $9.60 | $9.67 | $8.59 | 62,683 |
| 2020-02-06 | $9.64 | $9.69 | $9.58 | $9.66 | $8.58 | 74,869 |
| 2020-02-05 | $9.64 | $9.64 | $9.54 | $9.64 | $8.56 | 28,682 |
| 2020-02-04 | $9.53 | $9.65 | $9.50 | $9.63 | $8.56 | 46,801 |
| 2020-02-03 | $9.54 | $9.63 | $9.51 | $9.52 | $8.46 | 54,997 |
| 2020-01-31 | $9.52 | $9.64 | $9.47 | $9.54 | $8.48 | 89,120 |
| 2020-01-30 | $9.60 | $9.64 | $9.46 | $9.46 | $8.40 | 113,840 |
| 2020-01-29 | $9.62 | $9.64 | $9.54 | $9.61 | $8.54 | 62,736 |
| 2020-01-28 | $9.61 | $9.65 | $9.55 | $9.65 | $8.57 | 84,278 |
| 2020-01-27 | $9.65 | $9.65 | $9.51 | $9.60 | $8.53 | 135,188 |
| 2020-01-24 | $9.62 | $9.62 | $9.51 | $9.52 | $8.46 | 64,281 |
| 2020-01-23 | $9.55 | $9.67 | $9.53 | $9.67 | $8.59 | 110,987 |
| 2020-01-22 | $9.50 | $9.65 | $9.50 | $9.58 | $8.51 | 82,471 |
| 2020-01-21 | $9.50 | $9.58 | $9.46 | $9.53 | $8.47 | 59,780 |
| 2020-01-17 | $9.55 | $9.58 | $9.50 | $9.58 | $8.51 | 75,974 |
| 2020-01-16 | $9.64 | $9.64 | $9.55 | $9.59 | $8.52 | 59,252 |
| 2020-01-15 | $9.64 | $9.64 | $9.52 | $9.52 | $8.46 | 60,735 |
| 2020-01-14 | $9.59 | $9.65 | $9.56 | $9.65 | $8.57 | 33,233 |
| 2020-01-13 | $9.56 | $9.59 | $9.54 | $9.59 | $8.52 | 46,025 |
| 2020-01-10 | $9.56 | $9.56 | $9.51 | $9.54 | $8.48 | 76,395 |
| 2020-01-09 | $9.48 | $9.53 | $9.47 | $9.53 | $8.47 | 82,015 |
| 2020-01-08 | $9.47 | $9.49 | $9.42 | $9.47 | $8.41 | 80,016 |
| 2020-01-07 | $9.42 | $9.49 | $9.42 | $9.47 | $8.41 | 87,284 |
| 2020-01-06 | $9.32 | $9.42 | $9.32 | $9.42 | $8.37 | 105,246 |
| 2020-01-03 | $9.32 | $9.37 | $9.25 | $9.30 | $8.26 | 70,091 |
| 2020-01-02 | $9.34 | $9.38 | $9.29 | $9.36 | $8.32 | 49,787 |
| 2019-12-31 | $9.34 | $9.36 | $9.25 | $9.34 | $8.30 | 231,439 |
| 2019-12-30 | $9.45 | $9.45 | $9.27 | $9.35 | $8.31 | 225,538 |
| 2019-12-27 | $9.48 | $9.49 | $9.40 | $9.45 | $8.40 | 117,502 |
| 2019-12-26 | $9.46 | $9.49 | $9.44 | $9.46 | $8.37 | 58,966 |
| 2019-12-24 | $9.41 | $9.49 | $9.41 | $9.44 | $8.35 | 39,174 |
| 2019-12-23 | $9.34 | $9.48 | $9.34 | $9.38 | $8.29 | 64,397 |
| 2019-12-20 | $9.48 | $9.48 | $9.32 | $9.36 | $8.28 | 152,818 |
| 2019-12-19 | $9.48 | $9.48 | $9.37 | $9.47 | $8.37 | 52,433 |
| 2019-12-18 | $9.40 | $9.50 | $9.40 | $9.46 | $8.37 | 79,861 |
| 2019-12-17 | $9.36 | $9.46 | $9.36 | $9.43 | $8.34 | 51,450 |
| 2019-12-16 | $9.38 | $9.41 | $9.30 | $9.37 | $8.29 | 58,540 |
| 2019-12-13 | $9.33 | $9.38 | $9.27 | $9.38 | $8.29 | 93,241 |
| 2019-12-12 | $9.39 | $9.41 | $9.31 | $9.38 | $8.29 | 75,535 |
| 2019-12-11 | $9.39 | $9.41 | $9.30 | $9.30 | $8.22 | 205,449 |
| 2019-12-10 | $9.34 | $9.35 | $9.30 | $9.35 | $8.23 | 112,782 |
| 2019-12-09 | $9.30 | $9.39 | $9.29 | $9.34 | $8.22 | 73,378 |
| 2019-12-06 | $9.32 | $9.42 | $9.27 | $9.33 | $8.21 | 72,278 |
| 2019-12-05 | $9.41 | $9.44 | $9.24 | $9.26 | $8.15 | 605,415 |
| 2019-12-04 | $9.30 | $9.43 | $9.27 | $9.37 | $8.25 | 97,950 |
| 2019-12-03 | $9.23 | $9.35 | $9.20 | $9.35 | $8.23 | 134,098 |
| 2019-12-02 | $9.20 | $9.25 | $9.11 | $9.25 | $8.14 | 83,541 |
| 2019-11-29 | $9.19 | $9.21 | $9.18 | $9.20 | $8.10 | 16,385 |
| 2019-11-27 | $9.11 | $9.19 | $9.11 | $9.17 | $8.07 | 48,060 |
| 2019-11-26 | $9.20 | $9.20 | $9.11 | $9.13 | $8.03 | 82,363 |
| 2019-11-25 | $9.17 | $9.20 | $9.13 | $9.13 | $8.03 | 68,513 |
| 2019-11-22 | $9.11 | $9.19 | $9.09 | $9.13 | $8.03 | 86,317 |
| 2019-11-21 | $9.16 | $9.20 | $9.10 | $9.17 | $8.07 | 81,203 |
| 2019-11-20 | $9.10 | $9.17 | $9.05 | $9.12 | $8.03 | 96,695 |
| 2019-11-19 | $9.12 | $9.16 | $9.05 | $9.09 | $8.00 | 176,270 |
| 2019-11-18 | $9.20 | $9.20 | $9.08 | $9.10 | $8.01 | 112,174 |
| 2019-11-15 | $9.25 | $9.34 | $9.14 | $9.15 | $8.05 | 160,608 |
| 2019-11-14 | $9.28 | $9.33 | $9.23 | $9.25 | $8.14 | 102,649 |
| 2019-11-13 | $9.35 | $9.35 | $9.24 | $9.32 | $8.20 | 170,355 |
| 2019-11-12 | $9.33 | $9.33 | $9.24 | $9.33 | $8.21 | 52,220 |
| 2019-11-11 | $9.30 | $9.35 | $9.28 | $9.28 | $8.17 | 20,082 |
| 2019-11-08 | $9.34 | $9.34 | $9.29 | $9.33 | $8.21 | 37,268 |
| 2019-11-07 | $9.45 | $9.45 | $9.28 | $9.38 | $8.21 | 73,780 |
| 2019-11-06 | $9.36 | $9.39 | $9.30 | $9.31 | $8.15 | 57,064 |
| 2019-11-05 | $9.35 | $9.39 | $9.32 | $9.33 | $8.17 | 50,500 |
| 2019-11-04 | $9.44 | $9.44 | $9.27 | $9.29 | $8.14 | 81,893 |
| 2019-11-01 | $9.35 | $9.47 | $9.33 | $9.46 | $8.28 | 102,114 |
| 2019-10-31 | $9.38 | $9.44 | $9.38 | $9.40 | $8.23 | 134,540 |
| 2019-10-30 | $9.35 | $9.40 | $9.35 | $9.40 | $8.23 | 60,383 |
| 2019-10-29 | $9.35 | $9.38 | $9.29 | $9.38 | $8.21 | 51,580 |
| 2019-10-28 | $9.31 | $9.32 | $9.29 | $9.32 | $8.16 | 32,586 |
| 2019-10-25 | $9.21 | $9.29 | $9.21 | $9.29 | $8.14 | 27,920 |
| 2019-10-24 | $9.22 | $9.27 | $9.18 | $9.23 | $8.08 | 70,386 |
| 2019-10-23 | $9.18 | $9.28 | $9.16 | $9.22 | $8.07 | 79,875 |
| 2019-10-22 | $9.23 | $9.29 | $9.18 | $9.21 | $8.07 | 44,559 |
| 2019-10-21 | $9.30 | $9.31 | $9.22 | $9.23 | $8.08 | 63,900 |
| 2019-10-18 | $9.28 | $9.30 | $9.24 | $9.30 | $8.14 | 62,353 |
| 2019-10-17 | $9.24 | $9.28 | $9.22 | $9.23 | $8.08 | 57,322 |
| 2019-10-16 | $9.21 | $9.28 | $9.21 | $9.28 | $8.13 | 57,038 |
| 2019-10-15 | $9.22 | $9.24 | $9.19 | $9.24 | $8.09 | 74,503 |
| 2019-10-14 | $9.14 | $9.22 | $9.14 | $9.21 | $8.07 | 76,609 |
| 2019-10-11 | $9.16 | $9.20 | $9.12 | $9.12 | $7.99 | 38,164 |
| 2019-10-10 | $9.14 | $9.20 | $9.13 | $9.20 | $8.06 | 41,335 |
| 2019-10-09 | $9.20 | $9.21 | $9.12 | $9.17 | $7.99 | 58,532 |
| 2019-10-08 | $9.22 | $9.22 | $9.12 | $9.17 | $7.99 | 102,799 |
| 2019-10-07 | $9.19 | $9.22 | $9.17 | $9.19 | $8.01 | 62,774 |
| 2019-10-04 | $9.20 | $9.24 | $9.15 | $9.16 | $7.98 | 47,260 |
| 2019-10-03 | $9.19 | $9.29 | $9.17 | $9.18 | $8.00 | 81,231 |
| 2019-10-02 | $9.14 | $9.19 | $9.12 | $9.18 | $8.00 | 80,592 |
| 2019-10-01 | $9.16 | $9.21 | $9.14 | $9.17 | $7.99 | 53,129 |
| 2019-09-30 | $9.13 | $9.16 | $9.11 | $9.15 | $7.97 | 70,148 |
| 2019-09-27 | $9.22 | $9.22 | $9.12 | $9.14 | $7.97 | 106,743 |
| 2019-09-26 | $9.15 | $9.21 | $9.15 | $9.18 | $8.00 | 43,024 |
| 2019-09-25 | $9.16 | $9.19 | $9.14 | $9.16 | $7.98 | 72,566 |
| 2019-09-24 | $9.12 | $9.17 | $9.11 | $9.11 | $7.94 | 48,974 |
| 2019-09-23 | $9.12 | $9.15 | $9.11 | $9.13 | $7.96 | 55,174 |
| 2019-09-20 | $9.17 | $9.17 | $9.11 | $9.13 | $7.96 | 73,476 |
| 2019-09-19 | $9.13 | $9.17 | $9.11 | $9.14 | $7.97 | 52,578 |
| 2019-09-18 | $9.13 | $9.16 | $9.12 | $9.15 | $7.97 | 63,475 |
| 2019-09-17 | $9.19 | $9.22 | $9.12 | $9.13 | $7.96 | 83,980 |
| 2019-09-16 | $9.19 | $9.23 | $9.19 | $9.19 | $8.01 | 46,105 |
| 2019-09-13 | $9.21 | $9.26 | $9.18 | $9.18 | $8.00 | 66,031 |
| 2019-09-12 | $9.21 | $9.24 | $9.18 | $9.19 | $8.01 | 50,046 |
| 2019-09-11 | $9.31 | $9.31 | $9.22 | $9.23 | $8.00 | 46,820 |
| 2019-09-10 | $9.22 | $9.27 | $9.18 | $9.24 | $8.01 | 70,903 |
| 2019-09-09 | $9.26 | $9.29 | $9.21 | $9.24 | $8.01 | 39,395 |
| 2019-09-06 | $9.24 | $9.25 | $9.23 | $9.24 | $8.01 | 51,048 |
| 2019-09-05 | $9.23 | $9.25 | $9.22 | $9.22 | $8.00 | 80,886 |
| 2019-09-04 | $9.18 | $9.23 | $9.18 | $9.20 | $7.98 | 46,700 |
| 2019-09-03 | $9.24 | $9.26 | $9.16 | $9.18 | $7.96 | 60,429 |
| 2019-08-30 | $9.23 | $9.25 | $9.19 | $9.23 | $8.00 | 49,858 |
| 2019-08-29 | $9.22 | $9.29 | $9.18 | $9.29 | $8.06 | 69,500 |
| 2019-08-28 | $9.18 | $9.28 | $9.17 | $9.19 | $7.97 | 87,728 |
| 2019-08-27 | $9.22 | $9.24 | $9.15 | $9.17 | $7.95 | 38,869 |
| 2019-08-26 | $9.22 | $9.30 | $9.15 | $9.22 | $8.00 | 59,702 |
| 2019-08-23 | $9.27 | $9.28 | $9.20 | $9.20 | $7.98 | 36,399 |
| 2019-08-22 | $9.28 | $9.30 | $9.25 | $9.29 | $8.06 | 15,539 |
| 2019-08-21 | $9.33 | $9.33 | $9.26 | $9.28 | $8.05 | 56,587 |
| 2019-08-20 | $9.26 | $9.33 | $9.26 | $9.26 | $8.03 | 52,777 |
| 2019-08-19 | $9.36 | $9.38 | $9.25 | $9.27 | $8.04 | 38,774 |
| 2019-08-16 | $9.24 | $9.31 | $9.24 | $9.28 | $8.05 | 17,240 |
| 2019-08-15 | $9.33 | $9.33 | $9.14 | $9.26 | $8.03 | 288,551 |
| 2019-08-14 | $9.29 | $9.30 | $9.23 | $9.23 | $8.00 | 34,556 |
| 2019-08-13 | $9.24 | $9.32 | $9.23 | $9.25 | $8.02 | 10,732 |
| 2019-08-12 | $9.41 | $9.41 | $9.23 | $9.23 | $8.00 | 38,049 |
| 2019-08-09 | $9.24 | $9.31 | $9.23 | $9.23 | $8.00 | 33,656 |
| 2019-08-08 | $9.30 | $9.34 | $9.25 | $9.26 | $7.99 | 10,915 |
| 2019-08-07 | $9.23 | $9.28 | $9.22 | $9.25 | $7.98 | 32,389 |
| 2019-08-06 | $9.29 | $9.29 | $9.21 | $9.24 | $7.97 | 11,197 |
| 2019-08-05 | $9.25 | $9.27 | $9.18 | $9.20 | $7.94 | 41,406 |
| 2019-08-02 | $9.30 | $9.30 | $9.25 | $9.27 | $8.00 | 14,643 |
| 2019-08-01 | $9.31 | $9.33 | $9.26 | $9.27 | $8.00 | 37,318 |
| 2019-07-31 | $9.39 | $9.42 | $9.26 | $9.30 | $8.02 | 460,468 |
| 2019-07-30 | $9.30 | $9.38 | $9.29 | $9.36 | $8.08 | 14,568 |
| 2019-07-29 | $9.38 | $9.40 | $9.28 | $9.28 | $8.01 | 19,415 |
| 2019-07-26 | $9.30 | $9.39 | $9.30 | $9.35 | $8.07 | 37,859 |
| 2019-07-25 | $9.35 | $9.36 | $9.30 | $9.33 | $8.05 | 72,657 |
| 2019-07-24 | $9.27 | $9.36 | $9.23 | $9.35 | $8.07 | 79,356 |
| 2019-07-23 | $9.36 | $9.36 | $9.28 | $9.29 | $8.02 | 80,382 |
| 2019-07-22 | $9.31 | $9.36 | $9.31 | $9.36 | $8.08 | 45,366 |
| 2019-07-19 | $9.36 | $9.43 | $9.35 | $9.36 | $8.08 | 49,490 |
| 2019-07-18 | $9.35 | $9.40 | $9.29 | $9.38 | $8.09 | 125,961 |
| 2019-07-17 | $9.39 | $9.40 | $9.32 | $9.33 | $8.05 | 34,099 |
| 2019-07-16 | $9.38 | $9.39 | $9.33 | $9.35 | $8.07 | 57,997 |
| 2019-07-15 | $9.38 | $9.42 | $9.35 | $9.39 | $8.10 | 18,443 |
| 2019-07-12 | $9.44 | $9.48 | $9.37 | $9.38 | $8.09 | 29,808 |
| 2019-07-11 | $9.58 | $9.58 | $9.39 | $9.41 | $8.12 | 67,158 |
| 2019-07-10 | $9.45 | $9.60 | $9.35 | $9.53 | $8.22 | 65,069 |
| 2019-07-09 | $9.41 | $9.53 | $9.37 | $9.38 | $8.05 | 36,392 |
| 2019-07-08 | $9.36 | $9.42 | $9.31 | $9.38 | $8.05 | 47,704 |
| 2019-07-05 | $9.35 | $9.38 | $9.31 | $9.31 | $7.99 | 40,042 |
| 2019-07-03 | $9.33 | $9.49 | $9.30 | $9.36 | $8.04 | 24,577 |
| 2019-07-02 | $9.29 | $9.33 | $9.27 | $9.29 | $7.98 | 34,958 |
| 2019-07-01 | $9.32 | $9.41 | $9.25 | $9.30 | $7.99 | 27,345 |
| 2019-06-28 | $9.32 | $9.32 | $9.27 | $9.29 | $7.97 | 33,149 |
| 2019-06-27 | $9.35 | $9.36 | $9.30 | $9.32 | $8.00 | 33,774 |
| 2019-06-26 | $9.23 | $9.35 | $9.23 | $9.30 | $7.99 | 110,804 |
| 2019-06-25 | $9.31 | $9.32 | $9.22 | $9.26 | $7.95 | 68,659 |
| 2019-06-24 | $9.33 | $9.34 | $9.25 | $9.30 | $7.99 | 86,406 |
| 2019-06-21 | $9.29 | $9.36 | $9.29 | $9.32 | $8.00 | 39,332 |
| 2019-06-20 | $9.34 | $9.34 | $9.28 | $9.32 | $8.00 | 31,227 |
| 2019-06-19 | $9.35 | $9.39 | $9.30 | $9.30 | $7.99 | 27,347 |
| 2019-06-18 | $9.37 | $9.41 | $9.30 | $9.35 | $8.03 | 88,667 |
| 2019-06-17 | $9.38 | $9.41 | $9.36 | $9.37 | $8.05 | 28,967 |
| 2019-06-14 | $9.45 | $9.45 | $9.36 | $9.38 | $8.05 | 37,466 |
| 2019-06-13 | $9.45 | $9.45 | $9.36 | $9.45 | $8.11 | 71,645 |
| 2019-06-12 | $9.38 | $9.53 | $9.35 | $9.53 | $8.18 | 19,547 |
| 2019-06-11 | $9.39 | $9.54 | $9.35 | $9.52 | $8.14 | 59,609 |
| 2019-06-10 | $9.65 | $9.65 | $9.36 | $9.43 | $8.06 | 42,223 |
| 2019-06-07 | $9.41 | $9.42 | $9.35 | $9.40 | $8.03 | 25,797 |
| 2019-06-06 | $9.29 | $9.48 | $9.24 | $9.40 | $8.03 | 41,966 |
| 2019-06-05 | $9.40 | $9.40 | $9.26 | $9.33 | $7.97 | 41,962 |
| 2019-06-04 | $9.24 | $9.38 | $9.24 | $9.38 | $8.02 | 17,871 |
| 2019-06-03 | $9.35 | $9.37 | $9.23 | $9.23 | $7.89 | 43,013 |
| 2019-05-31 | $9.49 | $9.49 | $9.37 | $9.40 | $8.03 | 15,501 |
| 2019-05-30 | $9.56 | $9.57 | $9.36 | $9.50 | $8.12 | 26,515 |
| 2019-05-29 | $9.42 | $9.60 | $9.42 | $9.58 | $8.19 | 180,710 |
| 2019-05-28 | $9.35 | $9.45 | $9.31 | $9.42 | $8.05 | 114,032 |
| 2019-05-24 | $9.30 | $9.38 | $9.23 | $9.29 | $7.94 | 50,083 |
| 2019-05-23 | $9.23 | $9.34 | $9.18 | $9.30 | $7.95 | 75,173 |
| 2019-05-22 | $9.20 | $9.27 | $9.20 | $9.24 | $7.90 | 42,312 |
| 2019-05-21 | $9.18 | $9.24 | $9.15 | $9.19 | $7.85 | 98,214 |
| 2019-05-20 | $9.25 | $9.26 | $9.16 | $9.17 | $7.84 | 91,213 |
| 2019-05-17 | $9.24 | $9.29 | $9.21 | $9.23 | $7.89 | 34,349 |
| 2019-05-16 | $9.37 | $9.38 | $9.21 | $9.28 | $7.93 | 168,437 |
| 2019-05-15 | $9.37 | $9.41 | $9.35 | $9.38 | $8.02 | 34,844 |
| 2019-05-14 | $9.48 | $9.48 | $9.29 | $9.35 | $7.99 | 121,543 |
| 2019-05-13 | $9.44 | $9.50 | $9.40 | $9.48 | $8.10 | 47,095 |
| 2019-05-10 | $9.47 | $9.47 | $9.35 | $9.44 | $8.07 | 38,496 |
| 2019-05-09 | $9.37 | $9.39 | $9.33 | $9.39 | $7.99 | 25,085 |
| 2019-05-08 | $9.31 | $9.35 | $9.31 | $9.35 | $7.95 | 18,789 |
| 2019-05-07 | $9.41 | $9.44 | $9.30 | $9.30 | $7.91 | 107,757 |
| 2019-05-06 | $9.47 | $9.60 | $9.38 | $9.42 | $8.01 | 52,363 |
| 2019-05-03 | $9.49 | $9.49 | $9.37 | $9.48 | $8.06 | 43,327 |
| 2019-05-02 | $9.44 | $9.44 | $9.36 | $9.44 | $8.03 | 38,469 |
| 2019-05-01 | $9.42 | $9.45 | $9.35 | $9.42 | $8.01 | 76,782 |
| 2019-04-30 | $9.30 | $9.44 | $9.28 | $9.36 | $7.96 | 52,261 |
| 2019-04-29 | $9.30 | $9.35 | $9.29 | $9.35 | $7.95 | 37,979 |
| 2019-04-26 | $9.30 | $9.34 | $9.25 | $9.26 | $7.88 | 59,545 |
| 2019-04-25 | $9.44 | $9.44 | $9.26 | $9.26 | $7.88 | 33,200 |
| 2019-04-24 | $9.28 | $9.39 | $9.25 | $9.32 | $7.93 | 122,765 |
| 2019-04-23 | $9.26 | $9.34 | $9.26 | $9.28 | $7.89 | 55,372 |
| 2019-04-22 | $9.36 | $9.36 | $9.25 | $9.28 | $7.89 | 41,262 |
| 2019-04-18 | $9.33 | $9.37 | $9.27 | $9.31 | $7.92 | 45,801 |
| 2019-04-17 | $9.27 | $9.36 | $9.25 | $9.28 | $7.89 | 57,400 |
| 2019-04-16 | $9.32 | $9.32 | $9.25 | $9.27 | $7.88 | 53,724 |
| 2019-04-15 | $9.28 | $9.34 | $9.25 | $9.29 | $7.90 | 52,360 |
| 2019-04-12 | $9.28 | $9.33 | $9.26 | $9.31 | $7.92 | 161,718 |
| 2019-04-11 | $9.30 | $9.36 | $9.25 | $9.27 | $7.88 | 72,576 |
| 2019-04-10 | $9.27 | $9.61 | $9.25 | $9.26 | $7.88 | 71,224 |
| 2019-04-09 | $9.35 | $9.38 | $9.27 | $9.34 | $7.90 | 42,293 |
| 2019-04-08 | $9.32 | $9.34 | $9.27 | $9.31 | $7.87 | 47,959 |
| 2019-04-05 | $9.30 | $9.36 | $9.26 | $9.34 | $7.90 | 15,430 |
| 2019-04-04 | $9.21 | $9.30 | $9.20 | $9.30 | $7.87 | 23,236 |
| 2019-04-03 | $9.27 | $9.30 | $9.25 | $9.26 | $7.84 | 24,744 |
| 2019-04-02 | $9.20 | $9.29 | $9.20 | $9.29 | $7.86 | 26,819 |
| 2019-04-01 | $9.18 | $9.26 | $9.15 | $9.25 | $7.83 | 47,377 |
| 2019-03-29 | $9.17 | $9.26 | $9.11 | $9.15 | $7.74 | 41,855 |
| 2019-03-28 | $9.15 | $9.28 | $9.15 | $9.19 | $7.78 | 66,670 |
| 2019-03-27 | $9.15 | $9.25 | $9.10 | $9.15 | $7.74 | 53,717 |
| 2019-03-26 | $9.16 | $9.16 | $9.08 | $9.12 | $7.72 | 42,177 |
| 2019-03-25 | $9.15 | $9.21 | $9.08 | $9.10 | $7.70 | 14,245 |
| 2019-03-22 | $9.22 | $9.22 | $9.07 | $9.14 | $7.73 | 35,484 |
| 2019-03-21 | $9.18 | $9.38 | $9.16 | $9.25 | $7.83 | 61,406 |
| 2019-03-20 | $9.21 | $9.25 | $9.18 | $9.20 | $7.79 | 27,468 |
| 2019-03-19 | $9.15 | $9.20 | $9.14 | $9.17 | $7.76 | 38,542 |
| 2019-03-18 | $9.24 | $9.26 | $9.14 | $9.14 | $7.73 | 32,261 |
| 2019-03-15 | $9.28 | $9.38 | $9.20 | $9.20 | $7.79 | 55,346 |
| 2019-03-14 | $9.19 | $9.26 | $9.16 | $9.19 | $7.78 | 47,843 |
| 2019-03-13 | $9.15 | $9.25 | $9.15 | $9.19 | $7.78 | 55,608 |
| 2019-03-12 | $9.09 | $9.18 | $9.07 | $9.16 | $7.75 | 65,153 |
| 2019-03-11 | $9.21 | $9.27 | $9.09 | $9.09 | $7.69 | 88,605 |
| 2019-03-08 | $9.24 | $9.29 | $9.19 | $9.20 | $7.79 | 45,788 |
| 2019-03-07 | $9.23 | $9.29 | $9.22 | $9.22 | $7.76 | 19,680 |
| 2019-03-06 | $9.38 | $9.45 | $9.22 | $9.23 | $7.77 | 38,711 |
| 2019-03-05 | $9.28 | $9.39 | $9.24 | $9.30 | $7.83 | 31,585 |
| 2019-03-04 | $9.45 | $9.45 | $9.22 | $9.36 | $7.88 | 48,997 |
| 2019-03-01 | $9.22 | $9.30 | $9.22 | $9.25 | $7.79 | 50,166 |
| 2019-02-28 | $9.19 | $9.26 | $9.15 | $9.23 | $7.77 | 41,982 |
| 2019-02-27 | $9.16 | $9.20 | $9.11 | $9.19 | $7.74 | 37,758 |
| 2019-02-26 | $9.16 | $9.20 | $9.11 | $9.13 | $7.69 | 61,238 |
| 2019-02-25 | $9.25 | $9.28 | $9.10 | $9.13 | $7.69 | 79,346 |
| 2019-02-22 | $9.25 | $9.28 | $9.20 | $9.28 | $7.81 | 80,349 |
| 2019-02-21 | $9.24 | $9.25 | $9.16 | $9.19 | $7.73 | 36,343 |
| 2019-02-20 | $9.23 | $9.24 | $9.19 | $9.23 | $7.77 | 57,201 |
| 2019-02-19 | $9.27 | $9.28 | $9.12 | $9.23 | $7.77 | 43,649 |
| 2019-02-15 | $9.18 | $9.21 | $9.12 | $9.19 | $7.74 | 68,765 |
| 2019-02-14 | $9.15 | $9.19 | $9.07 | $9.10 | $7.66 | 43,077 |
| 2019-02-13 | $9.05 | $9.15 | $9.02 | $9.14 | $7.70 | 63,630 |
| 2019-02-12 | $9.05 | $9.05 | $9.00 | $9.04 | $7.61 | 74,110 |
| 2019-02-11 | $9.06 | $9.14 | $9.01 | $9.12 | $7.68 | 44,770 |
| 2019-02-08 | $9.19 | $9.19 | $8.96 | $9.02 | $7.60 | 47,520 |
| 2019-02-07 | $9.12 | $9.18 | $9.10 | $9.18 | $7.69 | 30,226 |
| 2019-02-06 | $9.15 | $9.24 | $9.12 | $9.13 | $7.65 | 35,673 |
| 2019-02-05 | $9.13 | $9.15 | $9.09 | $9.12 | $7.64 | 62,722 |
| 2019-02-04 | $9.09 | $9.12 | $9.07 | $9.10 | $7.62 | 115,168 |
| 2019-02-01 | $9.09 | $9.11 | $8.99 | $9.08 | $7.61 | 115,683 |
| 2019-01-31 | $8.94 | $9.06 | $8.93 | $9.00 | $7.54 | 148,955 |
| 2019-01-30 | $8.91 | $8.95 | $8.85 | $8.89 | $7.45 | 44,913 |
| 2019-01-29 | $8.91 | $8.99 | $8.83 | $8.84 | $7.41 | 60,904 |
| 2019-01-28 | $9.00 | $9.04 | $8.86 | $8.92 | $7.47 | 99,229 |
| 2019-01-25 | $8.89 | $8.98 | $8.83 | $8.93 | $7.48 | 68,987 |
| 2019-01-24 | $8.93 | $8.94 | $8.81 | $8.93 | $7.48 | 59,188 |
| 2019-01-23 | $8.88 | $8.95 | $8.86 | $8.88 | $7.44 | 147,483 |
| 2019-01-22 | $8.84 | $8.90 | $8.80 | $8.87 | $7.43 | 46,252 |
| 2019-01-18 | $8.90 | $8.90 | $8.82 | $8.86 | $7.42 | 37,220 |
| 2019-01-17 | $8.83 | $8.85 | $8.78 | $8.84 | $7.41 | 97,385 |
| 2019-01-16 | $8.81 | $8.86 | $8.77 | $8.80 | $7.37 | 78,432 |
| 2019-01-15 | $8.90 | $8.91 | $8.77 | $8.81 | $7.38 | 69,307 |
| 2019-01-14 | $8.93 | $8.93 | $8.82 | $8.88 | $7.44 | 38,517 |
| 2019-01-11 | $8.93 | $8.95 | $8.84 | $8.87 | $7.43 | 46,672 |
| 2019-01-10 | $9.00 | $9.00 | $8.86 | $8.95 | $7.50 | 47,718 |
| 2019-01-09 | $8.97 | $9.00 | $8.90 | $8.95 | $7.50 | 46,133 |
| 2019-01-08 | $8.95 | $9.00 | $8.88 | $8.96 | $7.51 | 85,239 |
| 2019-01-07 | $8.87 | $8.96 | $8.85 | $8.90 | $7.46 | 107,058 |
| 2019-01-04 | $8.78 | $8.84 | $8.68 | $8.82 | $7.39 | 51,127 |
| 2019-01-03 | $8.73 | $8.80 | $8.58 | $8.78 | $7.36 | 84,271 |
| 2019-01-02 | $8.53 | $8.79 | $8.53 | $8.73 | $7.31 | 19,617 |
| 2018-12-31 | $8.73 | $8.87 | $8.51 | $8.56 | $7.17 | 250,433 |
| 2018-12-28 | $8.53 | $8.91 | $8.51 | $8.80 | $7.37 | 386,556 |
| 2018-12-27 | $8.88 | $8.88 | $8.50 | $8.57 | $7.18 | 211,051 |
| 2018-12-26 | $8.75 | $8.91 | $8.75 | $8.89 | $7.41 | 266,758 |
| 2018-12-24 | $8.95 | $8.95 | $8.50 | $8.74 | $7.29 | 470,178 |
| 2018-12-21 | $8.27 | $8.56 | $8.18 | $8.43 | $7.03 | 234,881 |
| 2018-12-20 | $8.42 | $8.52 | $8.22 | $8.24 | $6.87 | 502,335 |
| 2018-12-19 | $8.47 | $8.53 | $8.36 | $8.47 | $7.06 | 141,068 |
| 2018-12-18 | $8.57 | $8.57 | $8.31 | $8.47 | $7.06 | 255,701 |
| 2018-12-17 | $8.59 | $8.70 | $8.45 | $8.52 | $7.10 | 329,115 |
| 2018-12-14 | $8.75 | $8.76 | $8.62 | $8.68 | $7.24 | 138,594 |
| 2018-12-13 | $8.80 | $8.85 | $8.75 | $8.81 | $7.34 | 83,967 |
| 2018-12-12 | $8.80 | $8.84 | $8.79 | $8.80 | $7.34 | 154,226 |
| 2018-12-11 | $8.94 | $8.98 | $8.84 | $8.85 | $7.34 | 54,453 |
| 2018-12-10 | $8.84 | $8.99 | $8.84 | $8.96 | $7.43 | 175,908 |
| 2018-12-07 | $8.91 | $8.93 | $8.81 | $8.89 | $7.37 | 154,186 |
| 2018-12-06 | $8.92 | $8.96 | $8.84 | $8.90 | $7.38 | 181,970 |
| 2018-12-04 | $8.91 | $8.98 | $8.91 | $8.92 | $7.40 | 157,950 |
| 2018-12-03 | $9.00 | $9.00 | $8.94 | $8.95 | $7.42 | 104,979 |
| 2018-11-30 | $9.00 | $9.00 | $8.97 | $8.98 | $7.45 | 33,454 |
| 2018-11-29 | $8.99 | $9.05 | $8.96 | $8.97 | $7.44 | 98,893 |
| 2018-11-28 | $9.03 | $9.09 | $8.98 | $9.00 | $7.46 | 145,002 |
| 2018-11-27 | $9.05 | $9.07 | $8.93 | $9.02 | $7.48 | 102,123 |
| 2018-11-26 | $9.10 | $9.10 | $8.94 | $9.04 | $7.50 | 168,864 |
| 2018-11-23 | $9.09 | $9.09 | $8.98 | $9.01 | $7.47 | 10,017 |
| 2018-11-21 | $9.05 | $9.13 | $8.99 | $9.10 | $7.55 | 88,548 |
| 2018-11-20 | $8.95 | $9.03 | $8.91 | $9.03 | $7.49 | 95,580 |
| 2018-11-19 | $9.04 | $9.04 | $8.96 | $9.00 | $7.46 | 100,157 |
| 2018-11-16 | $9.05 | $9.08 | $8.98 | $9.00 | $7.46 | 88,581 |
| 2018-11-15 | $9.05 | $9.07 | $9.02 | $9.07 | $7.52 | 95,637 |
| 2018-11-14 | $9.09 | $9.09 | $9.03 | $9.03 | $7.49 | 101,601 |
| 2018-11-13 | $9.05 | $9.15 | $9.05 | $9.11 | $7.56 | 90,022 |
| 2018-11-12 | $9.05 | $9.11 | $9.05 | $9.09 | $7.54 | 51,249 |
| 2018-11-09 | $9.07 | $9.13 | $9.04 | $9.08 | $7.53 | 80,390 |
| 2018-11-08 | $9.10 | $9.12 | $9.00 | $9.12 | $7.56 | 73,630 |
| 2018-11-07 | $9.09 | $9.15 | $9.05 | $9.15 | $7.55 | 82,853 |
| 2018-11-06 | $9.07 | $9.12 | $9.02 | $9.12 | $7.53 | 63,946 |
| 2018-11-05 | $9.06 | $9.09 | $9.00 | $9.03 | $7.45 | 96,286 |
| 2018-11-02 | $9.01 | $9.10 | $8.97 | $9.00 | $7.43 | 89,219 |
| 2018-11-01 | $9.09 | $9.14 | $9.01 | $9.01 | $7.44 | 47,453 |
| 2018-10-31 | $9.12 | $9.15 | $9.03 | $9.07 | $7.49 | 84,321 |
| 2018-10-30 | $9.03 | $9.17 | $8.99 | $9.12 | $7.53 | 82,191 |
| 2018-10-29 | $9.08 | $9.09 | $8.97 | $8.97 | $7.40 | 67,046 |
| 2018-10-26 | $9.07 | $9.09 | $9.06 | $9.09 | $7.50 | 44,822 |
| 2018-10-25 | $9.14 | $9.16 | $9.04 | $9.06 | $7.48 | 54,751 |
| 2018-10-24 | $9.10 | $9.16 | $9.04 | $9.10 | $7.51 | 81,224 |
| 2018-10-23 | $9.12 | $9.14 | $9.05 | $9.07 | $7.49 | 74,775 |
| 2018-10-22 | $9.12 | $9.17 | $9.10 | $9.14 | $7.54 | 15,144 |
| 2018-10-19 | $9.17 | $9.18 | $9.11 | $9.17 | $7.57 | 42,588 |
| 2018-10-18 | $9.13 | $9.17 | $9.08 | $9.15 | $7.55 | 30,692 |
| 2018-10-17 | $9.14 | $9.15 | $9.10 | $9.14 | $7.54 | 31,000 |
| 2018-10-16 | $9.08 | $9.16 | $9.08 | $9.14 | $7.54 | 81,070 |
| 2018-10-15 | $9.10 | $9.18 | $9.06 | $9.07 | $7.49 | 75,479 |
| 2018-10-12 | $9.06 | $9.15 | $9.06 | $9.07 | $7.49 | 52,473 |
| 2018-10-11 | $9.04 | $9.13 | $9.04 | $9.08 | $7.50 | 43,428 |
| 2018-10-10 | $9.13 | $9.14 | $9.05 | $9.09 | $7.50 | 93,505 |
| 2018-10-09 | $9.19 | $9.19 | $9.15 | $9.17 | $7.53 | 22,470 |
| 2018-10-08 | $9.18 | $9.18 | $9.14 | $9.16 | $7.53 | 22,507 |
| 2018-10-05 | $9.19 | $9.19 | $9.11 | $9.12 | $7.49 | 103,553 |
| 2018-10-04 | $9.22 | $9.22 | $9.15 | $9.15 | $7.52 | 56,462 |
| 2018-10-03 | $9.21 | $9.24 | $9.17 | $9.19 | $7.55 | 111,708 |
| 2018-10-02 | $9.26 | $9.30 | $9.18 | $9.20 | $7.56 | 26,265 |
| 2018-10-01 | $9.27 | $9.27 | $9.22 | $9.26 | $7.61 | 15,375 |
| 2018-09-28 | $9.24 | $9.26 | $9.22 | $9.26 | $7.61 | 28,173 |
| 2018-09-27 | $9.24 | $9.26 | $9.21 | $9.21 | $7.57 | 39,890 |
| 2018-09-26 | $9.21 | $9.29 | $9.20 | $9.29 | $7.63 | 41,181 |
| 2018-09-25 | $9.25 | $9.29 | $9.18 | $9.20 | $7.56 | 134,195 |
| 2018-09-24 | $9.34 | $9.34 | $9.22 | $9.24 | $7.59 | 88,325 |
| 2018-09-21 | $9.37 | $9.37 | $9.29 | $9.29 | $7.63 | 38,311 |
| 2018-09-20 | $9.27 | $9.33 | $9.24 | $9.30 | $7.64 | 29,058 |
| 2018-09-19 | $9.30 | $9.35 | $9.24 | $9.26 | $7.61 | 86,323 |
| 2018-09-18 | $9.29 | $9.33 | $9.26 | $9.27 | $7.62 | 87,146 |
| 2018-09-17 | $9.29 | $9.29 | $9.21 | $9.22 | $7.57 | 72,064 |
| 2018-09-14 | $9.30 | $9.30 | $9.25 | $9.27 | $7.62 | 16,451 |
| 2018-09-13 | $9.26 | $9.30 | $9.26 | $9.30 | $7.64 | 36,800 |
| 2018-09-12 | $9.29 | $9.30 | $9.27 | $9.28 | $7.59 | 48,938 |
| 2018-09-11 | $9.31 | $9.34 | $9.28 | $9.30 | $7.61 | 51,506 |
| 2018-09-10 | $9.31 | $9.33 | $9.29 | $9.30 | $7.61 | 16,046 |
| 2018-09-07 | $9.33 | $9.36 | $9.28 | $9.28 | $7.59 | 36,822 |
| 2018-09-06 | $9.41 | $9.41 | $9.30 | $9.35 | $7.65 | 38,538 |
| 2018-09-05 | $9.37 | $9.40 | $9.32 | $9.36 | $7.65 | 67,456 |
| 2018-09-04 | $9.33 | $9.39 | $9.33 | $9.35 | $7.65 | 25,681 |
| 2018-08-31 | $9.35 | $9.37 | $9.33 | $9.37 | $7.66 | 36,101 |
| 2018-08-30 | $9.34 | $9.35 | $9.32 | $9.34 | $7.64 | 56,237 |
| 2018-08-29 | $9.26 | $9.34 | $9.25 | $9.32 | $7.62 | 60,359 |
| 2018-08-28 | $9.29 | $9.31 | $9.27 | $9.29 | $7.60 | 76,889 |
| 2018-08-27 | $9.28 | $9.30 | $9.23 | $9.30 | $7.61 | 59,629 |
| 2018-08-24 | $9.30 | $9.30 | $9.23 | $9.23 | $7.55 | 53,823 |
| 2018-08-23 | $9.25 | $9.28 | $9.23 | $9.27 | $7.58 | 44,466 |
| 2018-08-22 | $9.26 | $9.32 | $9.25 | $9.31 | $7.61 | 76,547 |
| 2018-08-21 | $9.36 | $9.39 | $9.25 | $9.29 | $7.60 | 212,395 |
| 2018-08-20 | $9.42 | $9.42 | $9.35 | $9.37 | $7.66 | 25,218 |
| 2018-08-17 | $9.35 | $9.42 | $9.34 | $9.35 | $7.65 | 60,710 |
| 2018-08-16 | $9.38 | $9.42 | $9.35 | $9.37 | $7.66 | 41,902 |
| 2018-08-15 | $9.35 | $9.36 | $9.33 | $9.34 | $7.64 | 14,969 |
| 2018-08-14 | $9.33 | $9.39 | $9.33 | $9.36 | $7.65 | 24,922 |
| 2018-08-13 | $9.34 | $9.36 | $9.33 | $9.35 | $7.65 | 33,798 |
| 2018-08-10 | $9.34 | $9.34 | $9.30 | $9.30 | $7.61 | 13,720 |
| 2018-08-09 | $9.34 | $9.38 | $9.32 | $9.38 | $7.64 | 30,719 |
| 2018-08-08 | $9.32 | $9.35 | $9.30 | $9.35 | $7.61 | 33,540 |
| 2018-08-07 | $9.30 | $9.36 | $9.30 | $9.32 | $7.59 | 63,969 |
| 2018-08-06 | $9.38 | $9.38 | $9.31 | $9.34 | $7.60 | 56,251 |
| 2018-08-03 | $9.28 | $9.39 | $9.28 | $9.38 | $7.64 | 53,948 |
| 2018-08-02 | $9.28 | $9.30 | $9.25 | $9.28 | $7.55 | 44,991 |
| 2018-08-01 | $9.30 | $9.34 | $9.28 | $9.29 | $7.56 | 44,043 |
| 2018-07-31 | $9.34 | $9.38 | $9.25 | $9.30 | $7.57 | 121,007 |
| 2018-07-30 | $9.38 | $9.38 | $9.35 | $9.37 | $7.62 | 22,198 |
| 2018-07-27 | $9.36 | $9.38 | $9.34 | $9.37 | $7.63 | 28,430 |
| 2018-07-26 | $9.45 | $9.45 | $9.34 | $9.36 | $7.62 | 53,472 |
| 2018-07-25 | $9.43 | $9.46 | $9.34 | $9.34 | $7.60 | 48,758 |
| 2018-07-24 | $9.43 | $9.49 | $9.39 | $9.46 | $7.70 | 45,668 |
| 2018-07-23 | $9.44 | $9.47 | $9.36 | $9.43 | $7.68 | 32,927 |
| 2018-07-20 | $9.33 | $9.43 | $9.33 | $9.42 | $7.67 | 33,999 |
| 2018-07-19 | $9.42 | $9.42 | $9.36 | $9.41 | $7.66 | 47,257 |
| 2018-07-18 | $9.44 | $9.44 | $9.35 | $9.39 | $7.64 | 81,794 |
| 2018-07-17 | $9.37 | $9.40 | $9.30 | $9.34 | $7.60 | 56,418 |
| 2018-07-16 | $9.35 | $9.38 | $9.31 | $9.32 | $7.59 | 59,335 |
| 2018-07-13 | $9.36 | $9.37 | $9.31 | $9.35 | $7.61 | 46,425 |
| 2018-07-12 | $9.41 | $9.42 | $9.36 | $9.37 | $7.63 | 39,353 |
| 2018-07-11 | $9.42 | $9.43 | $9.40 | $9.40 | $7.65 | 41,102 |
| 2018-07-10 | $9.32 | $9.46 | $9.32 | $9.46 | $7.67 | 32,246 |
| 2018-07-09 | $9.34 | $9.39 | $9.30 | $9.39 | $7.61 | 29,167 |
| 2018-07-06 | $9.35 | $9.38 | $9.35 | $9.35 | $7.58 | 14,514 |
| 2018-07-05 | $9.31 | $9.42 | $9.31 | $9.33 | $7.56 | 51,048 |
| 2018-07-03 | $9.42 | $9.43 | $9.32 | $9.40 | $7.62 | 29,492 |
| 2018-07-02 | $9.44 | $9.44 | $9.40 | $9.40 | $7.62 | 11,654 |
| 2018-06-29 | $9.35 | $9.44 | $9.35 | $9.44 | $7.65 | 37,673 |
| 2018-06-28 | $9.41 | $9.42 | $9.37 | $9.38 | $7.60 | 17,206 |
| 2018-06-27 | $9.39 | $9.45 | $9.37 | $9.45 | $7.66 | 52,568 |
| 2018-06-26 | $9.42 | $9.42 | $9.34 | $9.39 | $7.61 | 12,806 |
| 2018-06-25 | $9.37 | $9.37 | $9.34 | $9.36 | $7.58 | 35,065 |
| 2018-06-22 | $9.36 | $9.36 | $9.30 | $9.34 | $7.57 | 17,397 |
| 2018-06-21 | $9.37 | $9.37 | $9.30 | $9.35 | $7.58 | 21,757 |
| 2018-06-20 | $9.30 | $9.35 | $9.29 | $9.35 | $7.58 | 38,143 |
| 2018-06-19 | $9.34 | $9.41 | $9.28 | $9.32 | $7.55 | 45,422 |
| 2018-06-18 | $9.40 | $9.41 | $9.32 | $9.41 | $7.63 | 38,301 |
| 2018-06-15 | $9.40 | $9.42 | $9.33 | $9.39 | $7.61 | 41,881 |
| 2018-06-14 | $9.35 | $9.49 | $9.35 | $9.37 | $7.59 | 45,961 |
| 2018-06-13 | $9.46 | $9.49 | $9.40 | $9.42 | $7.63 | 53,182 |
| 2018-06-12 | $9.50 | $9.53 | $9.48 | $9.48 | $7.68 | 34,110 |
| 2018-06-11 | $9.50 | $9.52 | $9.47 | $9.51 | $7.71 | 20,629 |
| 2018-06-08 | $9.50 | $9.51 | $9.48 | $9.50 | $7.70 | 21,213 |
| 2018-06-07 | $9.77 | $9.77 | $9.50 | $9.50 | $7.66 | 62,093 |
| 2018-06-06 | $9.52 | $9.58 | $9.51 | $9.55 | $7.70 | 43,447 |
| 2018-06-05 | $9.54 | $9.54 | $9.50 | $9.50 | $7.66 | 26,732 |
| 2018-06-04 | $9.54 | $9.56 | $9.50 | $9.51 | $7.67 | 26,949 |
| 2018-06-01 | $9.47 | $9.52 | $9.47 | $9.50 | $7.66 | 18,146 |
| 2018-05-31 | $9.77 | $9.77 | $9.49 | $9.50 | $7.66 | 22,021 |
| 2018-05-30 | $9.53 | $9.55 | $9.48 | $9.49 | $7.66 | 48,981 |
| 2018-05-29 | $9.51 | $9.52 | $9.45 | $9.50 | $7.66 | 23,401 |
| 2018-05-25 | $9.59 | $9.59 | $9.52 | $9.52 | $7.68 | 48,722 |
| 2018-05-24 | $9.53 | $9.53 | $9.50 | $9.51 | $7.67 | 56,015 |
| 2018-05-23 | $9.50 | $9.54 | $9.48 | $9.52 | $7.68 | 75,140 |
| 2018-05-22 | $9.51 | $9.53 | $9.46 | $9.46 | $7.63 | 50,595 |
| 2018-05-21 | $9.50 | $9.51 | $9.45 | $9.51 | $7.67 | 47,352 |
| 2018-05-18 | $9.54 | $9.54 | $9.42 | $9.49 | $7.66 | 50,500 |
| 2018-05-17 | $9.49 | $9.53 | $9.48 | $9.50 | $7.66 | 40,121 |
| 2018-05-16 | $9.50 | $9.54 | $9.47 | $9.48 | $7.65 | 64,250 |
| 2018-05-15 | $9.45 | $9.50 | $9.41 | $9.46 | $7.63 | 66,738 |
| 2018-05-14 | $9.49 | $9.49 | $9.44 | $9.46 | $7.63 | 51,475 |
| 2018-05-11 | $9.54 | $9.54 | $9.44 | $9.44 | $7.62 | 64,379 |
| 2018-05-10 | $9.51 | $9.54 | $9.50 | $9.51 | $7.67 | 25,794 |
| 2018-05-09 | $9.56 | $9.56 | $9.50 | $9.50 | $7.63 | 35,873 |
| 2018-05-08 | $9.52 | $9.57 | $9.51 | $9.53 | $7.66 | 63,137 |
| 2018-05-07 | $9.60 | $9.60 | $9.51 | $9.51 | $7.64 | 47,347 |
| 2018-05-04 | $9.55 | $9.60 | $9.48 | $9.54 | $7.66 | 224,111 |
| 2018-05-03 | $9.59 | $9.62 | $9.50 | $9.50 | $7.63 | 30,227 |
| 2018-05-02 | $9.55 | $9.57 | $9.52 | $9.54 | $7.66 | 24,561 |
| 2018-05-01 | $9.52 | $9.57 | $9.51 | $9.54 | $7.66 | 27,876 |
| 2018-04-30 | $9.52 | $9.56 | $9.52 | $9.55 | $7.67 | 11,268 |
| 2018-04-27 | $9.59 | $9.65 | $9.56 | $9.58 | $7.70 | 93,726 |
| 2018-04-26 | $9.51 | $9.60 | $9.43 | $9.54 | $7.66 | 75,377 |
| 2018-04-25 | $9.46 | $9.55 | $9.46 | $9.51 | $7.64 | 59,069 |
| 2018-04-24 | $9.47 | $9.47 | $9.38 | $9.46 | $7.60 | 46,614 |
| 2018-04-23 | $9.52 | $9.52 | $9.43 | $9.43 | $7.57 | 107,153 |
| 2018-04-20 | $9.44 | $9.47 | $9.40 | $9.44 | $7.58 | 70,429 |
| 2018-04-19 | $9.40 | $9.44 | $9.36 | $9.42 | $7.57 | 158,777 |
| 2018-04-18 | $9.41 | $9.45 | $9.35 | $9.37 | $7.53 | 55,078 |
| 2018-04-17 | $9.43 | $9.44 | $9.39 | $9.40 | $7.55 | 52,646 |
| 2018-04-16 | $9.40 | $9.43 | $9.35 | $9.40 | $7.55 | 38,993 |
| 2018-04-13 | $9.34 | $9.44 | $9.31 | $9.40 | $7.55 | 109,090 |
| 2018-04-12 | $9.40 | $9.41 | $9.34 | $9.34 | $7.50 | 19,100 |
| 2018-04-11 | $9.25 | $9.45 | $9.25 | $9.39 | $7.54 | 123,529 |
| 2018-04-10 | $9.40 | $9.42 | $9.37 | $9.40 | $7.52 | 32,785 |
| 2018-04-09 | $9.40 | $9.46 | $9.35 | $9.37 | $7.49 | 49,732 |
| 2018-04-06 | $9.38 | $9.43 | $9.32 | $9.40 | $7.52 | 60,879 |
| 2018-04-05 | $9.40 | $9.43 | $9.36 | $9.38 | $7.50 | 31,757 |
| 2018-04-04 | $9.36 | $9.42 | $9.34 | $9.40 | $7.52 | 58,306 |
| 2018-04-03 | $9.26 | $9.36 | $9.25 | $9.36 | $7.49 | 28,534 |
| 2018-04-02 | $9.38 | $9.38 | $9.28 | $9.28 | $7.42 | 53,471 |
| 2018-03-29 | $9.41 | $9.41 | $9.31 | $9.32 | $7.45 | 432,744 |
| 2018-03-28 | $9.36 | $9.41 | $9.33 | $9.41 | $7.53 | 60,173 |
| 2018-03-27 | $9.33 | $9.37 | $9.27 | $9.36 | $7.49 | 77,192 |
| 2018-03-26 | $9.30 | $9.34 | $9.22 | $9.32 | $7.45 | 98,571 |
| 2018-03-23 | $9.29 | $9.33 | $9.26 | $9.26 | $7.41 | 49,948 |
| 2018-03-22 | $9.31 | $9.33 | $9.25 | $9.26 | $7.41 | 60,523 |
| 2018-03-21 | $9.30 | $9.30 | $9.26 | $9.29 | $7.43 | 40,318 |
| 2018-03-20 | $9.30 | $9.32 | $9.28 | $9.28 | $7.42 | 35,355 |
| 2018-03-19 | $9.34 | $9.34 | $9.25 | $9.28 | $7.42 | 37,583 |
| 2018-03-16 | $9.25 | $9.34 | $9.25 | $9.31 | $7.45 | 100,645 |
| 2018-03-15 | $9.31 | $9.31 | $9.23 | $9.25 | $7.40 | 37,134 |
| 2018-03-14 | $9.25 | $9.31 | $9.20 | $9.25 | $7.40 | 132,124 |
| 2018-03-13 | $9.34 | $9.34 | $9.21 | $9.25 | $7.39 | 87,925 |
| 2018-03-12 | $9.29 | $9.34 | $9.29 | $9.34 | $7.47 | 23,965 |
| 2018-03-09 | $9.28 | $9.36 | $9.27 | $9.34 | $7.47 | 36,724 |
| 2018-03-08 | $9.28 | $9.36 | $9.28 | $9.33 | $7.43 | 51,544 |
| 2018-03-07 | $9.28 | $9.34 | $9.28 | $9.33 | $7.43 | 44,084 |
| 2018-03-06 | $9.32 | $9.33 | $9.29 | $9.31 | $7.41 | 65,937 |
| 2018-03-05 | $9.25 | $9.32 | $9.24 | $9.30 | $7.40 | 73,032 |
| 2018-03-02 | $9.23 | $9.38 | $9.23 | $9.32 | $7.42 | 56,115 |
| 2018-03-01 | $9.30 | $9.33 | $9.27 | $9.31 | $7.41 | 52,931 |
| 2018-02-28 | $9.18 | $9.32 | $9.18 | $9.25 | $7.36 | 146,489 |
| 2018-02-27 | $9.16 | $9.24 | $9.16 | $9.18 | $7.31 | 119,698 |
| 2018-02-26 | $9.24 | $9.24 | $9.14 | $9.21 | $7.33 | 88,651 |
| 2018-02-23 | $9.22 | $9.25 | $9.19 | $9.19 | $7.32 | 67,788 |
| 2018-02-22 | $9.21 | $9.22 | $9.14 | $9.18 | $7.31 | 70,703 |
| 2018-02-21 | $9.27 | $9.27 | $9.17 | $9.20 | $7.32 | 109,745 |
| 2018-02-20 | $9.27 | $9.28 | $9.20 | $9.21 | $7.33 | 43,026 |
| 2018-02-16 | $9.29 | $9.29 | $9.18 | $9.28 | $7.39 | 50,779 |
| 2018-02-15 | $9.20 | $9.26 | $9.13 | $9.21 | $7.33 | 88,109 |
| 2018-02-14 | $9.17 | $9.19 | $9.12 | $9.18 | $7.31 | 48,542 |
| 2018-02-13 | $9.18 | $9.18 | $9.08 | $9.15 | $7.28 | 299,901 |
| 2018-02-12 | $9.10 | $9.23 | $9.10 | $9.15 | $7.28 | 212,403 |
| 2018-02-09 | $9.17 | $9.17 | $9.09 | $9.10 | $7.24 | 197,166 |
| 2018-02-08 | $9.23 | $9.27 | $9.11 | $9.18 | $7.28 | 158,102 |
| 2018-02-07 | $9.28 | $9.30 | $9.21 | $9.27 | $7.35 | 105,103 |
| 2018-02-06 | $9.19 | $9.30 | $9.15 | $9.28 | $7.35 | 212,369 |
| 2018-02-05 | $9.30 | $9.40 | $9.19 | $9.19 | $7.28 | 166,008 |
| 2018-02-02 | $9.42 | $9.42 | $9.27 | $9.31 | $7.38 | 124,836 |
| 2018-02-01 | $9.34 | $9.39 | $9.29 | $9.32 | $7.39 | 126,539 |
| 2018-01-31 | $9.35 | $9.37 | $9.34 | $9.37 | $7.43 | 51,892 |
| 2018-01-30 | $9.48 | $9.48 | $9.32 | $9.37 | $7.43 | 115,458 |
| 2018-01-29 | $9.49 | $9.49 | $9.41 | $9.41 | $7.46 | 63,029 |
| 2018-01-26 | $9.44 | $9.50 | $9.44 | $9.49 | $7.52 | 26,079 |
| 2018-01-25 | $9.46 | $9.48 | $9.42 | $9.47 | $7.51 | 26,601 |
| 2018-01-24 | $9.42 | $9.45 | $9.40 | $9.44 | $7.48 | 63,657 |
| 2018-01-23 | $9.40 | $9.42 | $9.40 | $9.41 | $7.46 | 13,857 |
| 2018-01-22 | $9.32 | $9.42 | $9.32 | $9.35 | $7.41 | 81,265 |
| 2018-01-19 | $9.33 | $9.40 | $9.32 | $9.35 | $7.41 | 77,550 |
| 2018-01-18 | $9.43 | $9.43 | $9.36 | $9.42 | $7.47 | 25,299 |
| 2018-01-17 | $9.38 | $9.40 | $9.37 | $9.38 | $7.43 | 48,802 |
| 2018-01-16 | $9.39 | $9.44 | $9.36 | $9.42 | $7.47 | 46,422 |
| 2018-01-12 | $9.39 | $9.39 | $9.33 | $9.37 | $7.43 | 52,546 |
| 2018-01-11 | $9.31 | $9.40 | $9.31 | $9.39 | $7.44 | 95,437 |
| 2018-01-10 | $9.40 | $9.40 | $9.37 | $9.40 | $7.45 | 27,049 |
| 2018-01-09 | $9.40 | $9.40 | $9.32 | $9.40 | $7.45 | 40,705 |
| 2018-01-08 | $9.36 | $9.40 | $9.34 | $9.35 | $7.41 | 123,117 |
| 2018-01-05 | $9.32 | $9.37 | $9.31 | $9.35 | $7.41 | 30,068 |
| 2018-01-04 | $9.30 | $9.33 | $9.27 | $9.30 | $7.37 | 127,199 |
| 2018-01-03 | $9.29 | $9.33 | $9.23 | $9.29 | $7.36 | 54,216 |
| 2018-01-02 | $9.25 | $9.29 | $9.25 | $9.27 | $7.35 | 29,310 |
| 2017-12-29 | $9.25 | $9.27 | $9.20 | $9.24 | $7.32 | 409,343 |
| 2017-12-28 | $9.31 | $9.31 | $9.24 | $9.25 | $7.33 | 337,614 |
| 2017-12-27 | $9.44 | $9.50 | $9.29 | $9.30 | $7.37 | 231,989 |
| 2017-12-26 | $9.42 | $9.54 | $9.37 | $9.50 | $7.50 | 105,673 |
| 2017-12-22 | $9.35 | $9.60 | $9.27 | $9.59 | $7.57 | 312,333 |
| 2017-12-21 | $9.40 | $9.47 | $9.22 | $9.35 | $7.38 | 488,054 |
| 2017-12-20 | $9.29 | $9.50 | $9.25 | $9.48 | $7.48 | 160,845 |
| 2017-12-19 | $9.25 | $9.34 | $9.25 | $9.31 | $7.35 | 234,295 |
| 2017-12-18 | $9.34 | $9.34 | $9.26 | $9.29 | $7.33 | 101,151 |
| 2017-12-15 | $9.25 | $9.29 | $9.24 | $9.25 | $7.30 | 128,661 |
| 2017-12-14 | $9.27 | $9.29 | $9.22 | $9.26 | $7.31 | 276,843 |
| 2017-12-13 | $9.31 | $9.32 | $9.25 | $9.25 | $7.30 | 130,350 |
| 2017-12-12 | $9.26 | $9.33 | $9.23 | $9.28 | $7.32 | 158,082 |
| 2017-12-11 | $9.25 | $9.31 | $9.23 | $9.24 | $7.29 | 59,081 |
| 2017-12-08 | $9.27 | $9.32 | $9.25 | $9.26 | $7.31 | 78,012 |
| 2017-12-07 | $9.42 | $9.55 | $9.26 | $9.29 | $7.30 | 132,807 |
| 2017-12-06 | $9.39 | $9.44 | $9.30 | $9.40 | $7.39 | 28,859 |
| 2017-12-05 | $9.25 | $9.48 | $9.14 | $9.34 | $7.34 | 135,713 |
| 2017-12-04 | $9.39 | $9.41 | $9.26 | $9.27 | $7.28 | 129,263 |
| 2017-12-01 | $9.48 | $9.50 | $9.33 | $9.34 | $7.34 | 62,909 |
| 2017-11-30 | $9.30 | $9.44 | $9.22 | $9.43 | $7.41 | 161,925 |
| 2017-11-29 | $9.39 | $9.39 | $9.20 | $9.27 | $7.28 | 135,662 |
| 2017-11-28 | $9.45 | $9.56 | $9.36 | $9.41 | $7.39 | 102,189 |
| 2017-11-27 | $9.58 | $9.60 | $9.37 | $9.43 | $7.41 | 45,451 |
| 2017-11-24 | $9.58 | $9.60 | $9.57 | $9.57 | $7.52 | 942 |
| 2017-11-22 | $9.60 | $9.63 | $9.50 | $9.51 | $7.47 | 37,145 |
| 2017-11-21 | $9.83 | $9.85 | $9.59 | $9.63 | $7.57 | 64,214 |
| 2017-11-20 | $9.72 | $9.73 | $9.65 | $9.71 | $7.63 | 8,216 |
| 2017-11-17 | $9.67 | $9.67 | $9.58 | $9.63 | $7.57 | 20,350 |
| 2017-11-16 | $9.66 | $9.67 | $9.57 | $9.66 | $7.59 | 33,443 |
| 2017-11-15 | $9.67 | $9.69 | $9.58 | $9.58 | $7.53 | 30,906 |
| 2017-11-14 | $9.68 | $9.72 | $9.68 | $9.69 | $7.61 | 15,650 |
| 2017-11-13 | $9.70 | $9.72 | $9.68 | $9.71 | $7.63 | 26,556 |
| 2017-11-10 | $9.70 | $9.72 | $9.58 | $9.72 | $7.64 | 36,049 |
| 2017-11-09 | $9.69 | $9.69 | $9.65 | $9.68 | $7.58 | 9,853 |
| 2017-11-08 | $9.84 | $9.84 | $9.64 | $9.65 | $7.55 | 55,641 |
| 2017-11-07 | $9.81 | $9.83 | $9.79 | $9.79 | $7.66 | 32,025 |
| 2017-11-06 | $9.82 | $9.85 | $9.81 | $9.81 | $7.68 | 35,957 |
| 2017-11-03 | $9.86 | $9.90 | $9.84 | $9.85 | $7.71 | 23,998 |
| 2017-11-02 | $9.85 | $9.87 | $9.81 | $9.87 | $7.72 | 15,500 |
| 2017-11-01 | $9.89 | $9.89 | $9.79 | $9.81 | $7.68 | 38,960 |
| 2017-10-31 | $9.80 | $9.90 | $9.80 | $9.86 | $7.72 | 45,176 |
| 2017-10-30 | $9.90 | $9.90 | $9.81 | $9.82 | $7.69 | 69,966 |
| 2017-10-27 | $9.84 | $9.90 | $9.84 | $9.89 | $7.74 | 24,824 |
| 2017-10-26 | $9.85 | $10.00 | $9.85 | $9.85 | $7.71 | 72,217 |
| 2017-10-25 | $9.95 | $9.95 | $9.85 | $9.85 | $7.71 | 64,598 |
| 2017-10-24 | $9.93 | $9.96 | $9.90 | $9.96 | $7.80 | 17,915 |
| 2017-10-23 | $9.92 | $9.94 | $9.90 | $9.92 | $7.76 | 13,959 |
| 2017-10-20 | $9.90 | $9.95 | $9.90 | $9.94 | $7.78 | 9,588 |
| 2017-10-19 | $9.91 | $9.94 | $9.91 | $9.92 | $7.76 | 14,906 |
| 2017-10-18 | $9.91 | $9.92 | $9.91 | $9.91 | $7.76 | 10,200 |
| 2017-10-17 | $9.91 | $9.94 | $9.90 | $9.94 | $7.78 | 32,631 |
| 2017-10-16 | $9.90 | $9.92 | $9.89 | $9.92 | $7.76 | 22,580 |
| 2017-10-13 | $9.91 | $9.92 | $9.87 | $9.92 | $7.76 | 24,028 |
| 2017-10-12 | $9.93 | $9.93 | $9.88 | $9.88 | $7.73 | 36,545 |
| 2017-10-11 | $9.94 | $9.94 | $9.89 | $9.92 | $7.76 | 8,850 |
| 2017-10-10 | $9.95 | $9.98 | $9.93 | $9.96 | $7.76 | 56,810 |
| 2017-10-09 | $9.90 | $9.94 | $9.90 | $9.94 | $7.75 | 32,415 |
| 2017-10-06 | $9.90 | $9.90 | $9.88 | $9.90 | $7.72 | 15,820 |
| 2017-10-05 | $9.90 | $9.91 | $9.85 | $9.87 | $7.69 | 29,354 |
| 2017-10-04 | $9.88 | $9.93 | $9.86 | $9.88 | $7.70 | 25,717 |
| 2017-10-03 | $9.89 | $9.93 | $9.86 | $9.92 | $7.73 | 15,832 |
| 2017-10-02 | $9.90 | $9.95 | $9.89 | $9.90 | $7.72 | 13,259 |
| 2017-09-29 | $9.95 | $9.96 | $9.90 | $9.95 | $7.76 | 12,033 |
| 2017-09-28 | $9.90 | $9.95 | $9.88 | $9.95 | $7.76 | 21,300 |
| 2017-09-27 | $9.92 | $9.92 | $9.87 | $9.87 | $7.69 | 18,340 |
| 2017-09-26 | $9.87 | $9.97 | $9.86 | $9.87 | $7.69 | 37,840 |
| 2017-09-25 | $9.96 | $10.00 | $9.85 | $9.95 | $7.76 | 70,282 |
| 2017-09-22 | $9.97 | $9.97 | $9.85 | $9.92 | $7.73 | 15,252 |
| 2017-09-21 | $9.98 | $9.98 | $9.90 | $9.91 | $7.73 | 13,986 |
| 2017-09-20 | $9.97 | $9.97 | $9.90 | $9.95 | $7.76 | 7,800 |
| 2017-09-19 | $9.95 | $9.96 | $9.85 | $9.90 | $7.72 | 17,835 |
| 2017-09-18 | $9.99 | $10.00 | $9.87 | $9.87 | $7.69 | 36,500 |
| 2017-09-15 | $10.02 | $10.02 | $9.97 | $10.01 | $7.80 | 12,400 |
| 2017-09-14 | $10.03 | $10.03 | $9.99 | $10.00 | $7.80 | 17,354 |
| 2017-09-13 | $10.00 | $10.02 | $10.00 | $10.02 | $7.78 | 17,922 |
| 2017-09-12 | $10.01 | $10.04 | $9.98 | $9.98 | $7.75 | 6,100 |
| 2017-09-11 | $9.90 | $10.00 | $9.81 | $10.00 | $7.76 | 10,420 |
| 2017-09-08 | $10.01 | $10.01 | $9.91 | $10.01 | $7.77 | 6,500 |
| 2017-09-07 | $10.04 | $10.04 | $10.00 | $10.00 | $7.76 | 18,000 |
| 2017-09-06 | $10.05 | $10.09 | $10.02 | $10.02 | $7.78 | 8,150 |
| 2017-09-05 | $10.04 | $10.05 | $10.04 | $10.05 | $7.80 | 4,896 |
| 2017-09-01 | $10.08 | $10.08 | $10.08 | $10.08 | $7.83 | 0 |
| 2017-08-31 | $10.00 | $10.09 | $10.00 | $10.08 | $7.83 | 43,765 |
| 2017-08-30 | $10.00 | $10.01 | $10.00 | $10.00 | $7.76 | 30,975 |
| 2017-08-29 | $10.01 | $10.01 | $10.01 | $10.01 | $7.77 | 8,958 |
| 2017-08-28 | $10.01 | $10.05 | $10.01 | $10.01 | $7.77 | 14,654 |
| 2017-08-25 | $10.00 | $10.02 | $10.00 | $10.01 | $7.77 | 130,394 |
| 2017-08-24 | $10.03 | $10.03 | $10.01 | $10.02 | $7.78 | 16,793 |
| 2017-08-23 | $10.05 | $10.05 | $10.02 | $10.02 | $7.78 | 36,090 |
| 2017-08-22 | $10.05 | $10.05 | $10.05 | $10.05 | $7.80 | 3,400 |
| 2017-08-21 | $10.02 | $10.03 | $10.02 | $10.02 | $7.78 | 13,494 |
| 2017-08-18 | $10.03 | $10.03 | $10.02 | $10.02 | $7.78 | 17,500 |
| 2017-08-17 | $10.04 | $10.04 | $10.03 | $10.03 | $7.79 | 21,637 |
| 2017-08-16 | $10.04 | $10.04 | $10.03 | $10.03 | $7.79 | 6,775 |
| 2017-08-15 | $10.03 | $10.05 | $10.03 | $10.05 | $7.80 | 7,866 |
| 2017-08-14 | $10.04 | $10.05 | $10.03 | $10.05 | $7.80 | 9,155 |
| 2017-08-11 | $10.04 | $10.05 | $10.04 | $10.05 | $7.80 | 18,805 |
| 2017-08-10 | $10.05 | $10.05 | $10.02 | $10.04 | $7.80 | 11,696 |
| 2017-08-09 | $10.05 | $10.06 | $10.03 | $10.05 | $7.80 | 42,453 |
| 2017-08-08 | $10.07 | $10.07 | $10.05 | $10.05 | $7.81 | 21,270 |
| 2017-08-07 | $10.06 | $10.07 | $10.04 | $10.06 | $7.81 | 17,550 |
| 2017-08-04 | $10.07 | $10.07 | $10.05 | $10.05 | $7.80 | 41,916 |
| 2017-08-03 | $10.05 | $10.07 | $10.04 | $10.06 | $7.81 | 25,102 |
| 2017-08-02 | $10.05 | $10.07 | $10.04 | $10.07 | $7.82 | 92,859 |
| 2017-08-01 | $10.03 | $10.07 | $10.02 | $10.07 | $7.82 | 56,557 |
| 2017-07-31 | $10.04 | $10.06 | $10.01 | $10.02 | $7.78 | 56,090 |
| 2017-07-28 | $10.02 | $10.03 | $10.01 | $10.03 | $7.79 | 57,383 |
| 2017-07-27 | $10.00 | $10.03 | $10.00 | $10.01 | $7.77 | 1,006,324 |