First Trust-Aberdeen Global Opportunity Income Fund (FAM) Exchange: NYSE
Data as of Aug. 25, 2025
$6.51 ($-0.07) -1.06%
First Trust-Aberdeen Global Opportunity Income Fund - Daily Information
Click for more stock information on First Trust-Aberdeen Global Opportunity Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 25, 2025 |
| Open | $6.59 |
| Previous Close | $6.51 |
| High | $6.59 |
| Low | $6.48 |
| Adjusted Open | $6.59 |
| Previous Adjusted Close | $6.51 |
| Adjusted High | $6.59 |
| Adjusted Low | $6.48 |
Invest in First Trust-Aberdeen Global Opportunity Income Fund (FAM)
Historical Stock Data for First Trust-Aberdeen Global Opportunity Income Fund (FAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | $6.59 | $6.59 | $6.48 | $6.51 | $6.51 | 67,604 |
| 2024-09-19 | $6.57 | $6.60 | $6.54 | $6.58 | $6.58 | 186,986 |
| 2024-09-18 | $6.55 | $6.57 | $6.52 | $6.54 | $6.54 | 51,317 |
| 2024-09-17 | $6.47 | $6.54 | $6.45 | $6.52 | $6.52 | 143,619 |
| 2024-09-16 | $6.53 | $6.56 | $6.51 | $6.56 | $6.56 | 40,927 |
| 2024-09-13 | $6.52 | $6.53 | $6.48 | $6.53 | $6.53 | 39,995 |
| 2024-09-12 | $6.41 | $6.49 | $6.41 | $6.47 | $6.47 | 25,514 |
| 2024-09-11 | $6.45 | $6.45 | $6.42 | $6.44 | $6.44 | 22,620 |
| 2024-09-10 | $6.47 | $6.47 | $6.42 | $6.45 | $6.45 | 43,699 |
| 2024-09-09 | $6.45 | $6.47 | $6.43 | $6.45 | $6.45 | 16,707 |
| 2024-09-06 | $6.44 | $6.46 | $6.42 | $6.45 | $6.45 | 31,206 |
| 2024-09-05 | $6.43 | $6.47 | $6.40 | $6.47 | $6.47 | 50,539 |
| 2024-09-04 | $6.46 | $6.46 | $6.38 | $6.41 | $6.41 | 63,477 |
| 2024-09-03 | $6.52 | $6.58 | $6.46 | $6.47 | $6.47 | 28,410 |
| 2024-08-30 | $6.54 | $6.55 | $6.52 | $6.54 | $6.48 | 47,376 |
| 2024-08-29 | $6.53 | $6.56 | $6.52 | $6.53 | $6.47 | 36,108 |
| 2024-08-28 | $6.51 | $6.56 | $6.51 | $6.55 | $6.49 | 63,778 |
| 2024-08-27 | $6.51 | $6.52 | $6.49 | $6.52 | $6.46 | 29,655 |
| 2024-08-26 | $6.47 | $6.51 | $6.47 | $6.51 | $6.45 | 24,274 |
| 2024-08-23 | $6.50 | $6.51 | $6.42 | $6.47 | $6.41 | 57,732 |
| 2024-08-22 | $6.43 | $6.49 | $6.43 | $6.49 | $6.43 | 43,301 |
| 2024-08-21 | $6.45 | $6.49 | $6.43 | $6.47 | $6.41 | 28,694 |
| 2024-08-20 | $6.37 | $6.49 | $6.37 | $6.48 | $6.42 | 44,898 |
| 2024-08-19 | $6.29 | $6.47 | $6.29 | $6.41 | $6.35 | 68,130 |
| 2024-08-16 | $6.33 | $6.36 | $6.29 | $6.32 | $6.26 | 30,914 |
| 2024-08-15 | $6.36 | $6.38 | $6.31 | $6.35 | $6.29 | 104,652 |
| 2024-08-14 | $6.35 | $6.40 | $6.34 | $6.35 | $6.29 | 56,629 |
| 2024-08-13 | $6.35 | $6.40 | $6.34 | $6.35 | $6.35 | 60,932 |
| 2024-08-12 | $6.36 | $6.40 | $6.36 | $6.39 | $6.39 | 27,109 |
| 2024-08-09 | $6.35 | $6.40 | $6.32 | $6.39 | $6.39 | 20,419 |
| 2024-08-08 | $6.34 | $6.40 | $6.31 | $6.34 | $6.34 | 222,256 |
| 2024-08-07 | $6.33 | $6.50 | $6.33 | $6.35 | $6.35 | 116,757 |
| 2024-08-06 | $6.31 | $6.36 | $6.30 | $6.33 | $6.33 | 36,941 |
| 2024-08-05 | $6.24 | $6.32 | $6.20 | $6.28 | $6.28 | 19,621 |
| 2024-08-02 | $6.41 | $6.43 | $6.39 | $6.41 | $6.41 | 14,901 |
| 2024-08-01 | $6.49 | $6.49 | $6.41 | $6.47 | $6.47 | 62,922 |
| 2024-07-31 | $6.45 | $6.49 | $6.41 | $6.49 | $6.43 | 44,700 |
| 2024-07-30 | $6.41 | $6.43 | $6.37 | $6.42 | $6.36 | 27,512 |
| 2024-07-29 | $6.32 | $6.44 | $6.32 | $6.40 | $6.34 | 61,636 |
| 2024-07-26 | $6.30 | $6.39 | $6.30 | $6.38 | $6.33 | 23,502 |
| 2024-07-25 | $6.42 | $6.42 | $6.34 | $6.35 | $6.29 | 26,822 |
| 2024-07-24 | $6.39 | $6.42 | $6.37 | $6.41 | $6.35 | 31,424 |
| 2024-07-23 | $6.39 | $6.41 | $6.37 | $6.38 | $6.32 | 13,497 |
| 2024-07-22 | $6.39 | $6.40 | $6.36 | $6.36 | $6.30 | 23,493 |
| 2024-07-19 | $6.43 | $6.43 | $6.36 | $6.36 | $6.30 | 3,916 |
| 2024-07-18 | $6.37 | $6.46 | $6.37 | $6.45 | $6.39 | 128,028 |
| 2024-07-17 | $6.38 | $6.45 | $6.37 | $6.42 | $6.36 | 16,037 |
| 2024-07-16 | $6.41 | $6.41 | $6.35 | $6.40 | $6.34 | 20,728 |
| 2024-07-15 | $6.49 | $6.50 | $6.33 | $6.37 | $6.31 | 64,076 |
| 2024-07-12 | $6.39 | $6.43 | $6.33 | $6.41 | $6.41 | 150,145 |
| 2024-07-11 | $6.39 | $6.39 | $6.36 | $6.38 | $6.38 | 35,479 |
| 2024-07-10 | $6.35 | $6.39 | $6.33 | $6.39 | $6.39 | 17,811 |
| 2024-07-09 | $6.34 | $6.35 | $6.30 | $6.34 | $6.34 | 23,594 |
| 2024-07-08 | $6.30 | $6.35 | $6.30 | $6.31 | $6.31 | 16,114 |
| 2024-07-05 | $6.23 | $6.35 | $6.23 | $6.33 | $6.33 | 27,796 |
| 2024-07-03 | $6.30 | $6.31 | $6.27 | $6.29 | $6.29 | 7,753 |
| 2024-07-02 | $6.31 | $6.34 | $6.24 | $6.28 | $6.28 | 22,963 |
| 2024-07-01 | $6.26 | $6.31 | $6.23 | $6.31 | $6.31 | 22,786 |
| 2024-06-28 | $6.29 | $6.36 | $6.29 | $6.34 | $6.28 | 60,751 |
| 2024-06-27 | $6.36 | $6.36 | $6.28 | $6.32 | $6.26 | 11,084 |
| 2024-06-26 | $6.32 | $6.34 | $6.27 | $6.29 | $6.23 | 15,223 |
| 2024-06-25 | $6.35 | $6.39 | $6.13 | $6.29 | $6.23 | 66,789 |
| 2024-06-24 | $6.31 | $6.41 | $6.31 | $6.32 | $6.26 | 25,002 |
| 2024-06-21 | $6.47 | $6.47 | $6.37 | $6.42 | $6.36 | 22,758 |
| 2024-06-20 | $6.42 | $6.45 | $6.40 | $6.45 | $6.39 | 15,645 |
| 2024-06-18 | $6.37 | $6.45 | $6.37 | $6.45 | $6.39 | 7,194 |
| 2024-06-17 | $6.45 | $6.45 | $6.38 | $6.43 | $6.37 | 15,382 |
| 2024-06-14 | $6.42 | $6.42 | $6.37 | $6.42 | $6.42 | 8,182 |
| 2024-06-13 | $6.33 | $6.42 | $6.32 | $6.38 | $6.38 | 8,544 |
| 2024-06-12 | $6.34 | $6.45 | $6.33 | $6.40 | $6.40 | 21,207 |
| 2024-06-11 | $6.40 | $6.47 | $6.33 | $6.39 | $6.39 | 12,817 |
| 2024-06-10 | $6.37 | $6.39 | $6.30 | $6.38 | $6.38 | 16,901 |
| 2024-06-07 | $6.44 | $6.44 | $6.32 | $6.39 | $6.39 | 13,984 |
| 2024-06-06 | $6.45 | $6.45 | $6.42 | $6.43 | $6.43 | 4,705 |
| 2024-06-05 | $6.45 | $6.48 | $6.41 | $6.43 | $6.43 | 15,116 |
| 2024-06-04 | $6.43 | $6.52 | $6.40 | $6.46 | $6.46 | 17,686 |
| 2024-06-03 | $6.43 | $6.48 | $6.36 | $6.46 | $6.46 | 6,200 |
| 2024-05-31 | $6.38 | $6.49 | $6.36 | $6.49 | $6.43 | 31,945 |
| 2024-05-30 | $6.42 | $6.50 | $6.38 | $6.38 | $6.32 | 11,297 |
| 2024-05-29 | $6.46 | $6.46 | $6.38 | $6.40 | $6.34 | 10,769 |
| 2024-05-28 | $6.48 | $6.52 | $6.42 | $6.43 | $6.37 | 15,770 |
| 2024-05-24 | $6.53 | $6.56 | $6.48 | $6.52 | $6.46 | 36,074 |
| 2024-05-23 | $6.55 | $6.55 | $6.49 | $6.49 | $6.43 | 1,989 |
| 2024-05-22 | $6.62 | $6.65 | $6.54 | $6.55 | $6.55 | 54,307 |
| 2024-05-21 | $6.50 | $6.65 | $6.44 | $6.58 | $6.58 | 48,587 |
| 2024-05-20 | $6.47 | $6.49 | $6.45 | $6.46 | $6.46 | 28,011 |
| 2024-05-17 | $6.44 | $6.47 | $6.42 | $6.47 | $6.47 | 10,562 |
| 2024-05-16 | $6.45 | $6.48 | $6.44 | $6.45 | $6.45 | 21,417 |
| 2024-05-15 | $6.44 | $6.45 | $6.39 | $6.44 | $6.44 | 27,460 |
| 2024-05-14 | $6.36 | $6.37 | $6.30 | $6.35 | $6.35 | 48,198 |
| 2024-05-13 | $6.41 | $6.41 | $6.36 | $6.37 | $6.37 | 13,173 |
| 2024-05-10 | $6.35 | $6.41 | $6.33 | $6.35 | $6.35 | 2,680 |
| 2024-05-09 | $6.35 | $6.42 | $6.35 | $6.40 | $6.40 | 24,141 |
| 2024-05-08 | $6.33 | $6.38 | $6.32 | $6.38 | $6.38 | 33,542 |
| 2024-05-07 | $6.28 | $6.39 | $6.28 | $6.32 | $6.32 | 51,190 |
| 2024-05-06 | $6.29 | $6.37 | $6.29 | $6.35 | $6.35 | 19,957 |
| 2024-05-03 | $6.32 | $6.36 | $6.24 | $6.32 | $6.32 | 51,030 |
| 2024-05-02 | $6.22 | $6.30 | $6.22 | $6.27 | $6.27 | 23,075 |
| 2024-05-01 | $6.27 | $6.34 | $6.27 | $6.33 | $6.33 | 29,826 |
| 2024-04-30 | $6.35 | $6.39 | $6.32 | $6.34 | $6.28 | 40,527 |
| 2024-04-29 | $6.33 | $6.40 | $6.33 | $6.38 | $6.32 | 15,576 |
| 2024-04-26 | $6.31 | $6.37 | $6.31 | $6.35 | $6.35 | 13,681 |
| 2024-04-25 | $6.29 | $6.31 | $6.28 | $6.28 | $6.28 | 14,334 |
| 2024-04-24 | $6.38 | $6.48 | $6.28 | $6.31 | $6.31 | 48,600 |
| 2024-04-23 | $6.39 | $6.47 | $6.39 | $6.41 | $6.41 | 7,330 |
| 2024-04-22 | $6.40 | $6.45 | $6.36 | $6.41 | $6.41 | 15,372 |
| 2024-04-19 | $6.40 | $6.42 | $6.35 | $6.42 | $6.42 | 11,356 |
| 2024-04-18 | $6.24 | $6.48 | $6.23 | $6.35 | $6.35 | 24,066 |
| 2024-04-17 | $6.19 | $6.29 | $6.19 | $6.24 | $6.24 | 13,728 |
| 2024-04-16 | $6.34 | $6.34 | $6.22 | $6.22 | $6.22 | 11,045 |
| 2024-04-15 | $6.34 | $6.42 | $6.29 | $6.31 | $6.31 | 20,583 |
| 2024-04-12 | $6.32 | $6.39 | $6.26 | $6.35 | $6.35 | 24,319 |
| 2024-04-11 | $6.45 | $6.46 | $6.42 | $6.43 | $6.43 | 12,293 |
| 2024-04-10 | $6.50 | $6.50 | $6.43 | $6.45 | $6.45 | 25,919 |
| 2024-04-09 | $6.51 | $6.52 | $6.47 | $6.48 | $6.48 | 7,163 |
| 2024-04-08 | $6.49 | $6.50 | $6.43 | $6.46 | $6.46 | 17,692 |
| 2024-04-05 | $6.42 | $6.50 | $6.42 | $6.50 | $6.50 | 16,486 |
| 2024-04-04 | $6.47 | $6.48 | $6.45 | $6.46 | $6.46 | 8,170 |
| 2024-04-03 | $6.42 | $6.46 | $6.42 | $6.45 | $6.45 | 19,025 |
| 2024-04-02 | $6.49 | $6.50 | $6.47 | $6.48 | $6.48 | 20,899 |
| 2024-04-01 | $6.37 | $6.53 | $6.37 | $6.52 | $6.52 | 32,424 |
| 2024-03-28 | $6.65 | $6.65 | $6.58 | $6.60 | $6.53 | 14,620 |
| 2024-03-27 | $6.60 | $6.60 | $6.53 | $6.58 | $6.52 | 27,762 |
| 2024-03-26 | $6.49 | $6.54 | $6.49 | $6.53 | $6.47 | 23,535 |
| 2024-03-25 | $6.43 | $6.54 | $6.43 | $6.52 | $6.46 | 20,685 |
| 2024-03-22 | $6.57 | $6.62 | $6.47 | $6.49 | $6.43 | 57,412 |
| 2024-03-21 | $6.58 | $6.63 | $6.55 | $6.57 | $6.51 | 69,607 |
| 2024-03-20 | $6.60 | $6.60 | $6.56 | $6.60 | $6.54 | 16,458 |
| 2024-03-19 | $6.51 | $6.67 | $6.51 | $6.66 | $6.66 | 24,117 |
| 2024-03-18 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 13,037 |
| 2024-03-15 | $6.54 | $6.54 | $6.48 | $6.51 | $6.51 | 21,700 |
| 2024-03-14 | $6.49 | $6.53 | $6.47 | $6.53 | $6.53 | 9,421 |
| 2024-03-13 | $6.50 | $6.51 | $6.46 | $6.51 | $6.51 | 22,971 |
| 2024-03-12 | $6.46 | $6.47 | $6.45 | $6.47 | $6.47 | 5,443 |
| 2024-03-11 | $6.47 | $6.51 | $6.43 | $6.46 | $6.46 | 13,420 |
| 2024-03-08 | $6.43 | $6.45 | $6.40 | $6.45 | $6.45 | 21,195 |
| 2024-03-07 | $6.34 | $6.43 | $6.34 | $6.43 | $6.43 | 34,775 |
| 2024-03-06 | $6.30 | $6.40 | $6.30 | $6.38 | $6.38 | 37,656 |
| 2024-03-05 | $6.33 | $6.38 | $6.25 | $6.31 | $6.31 | 23,620 |
| 2024-03-04 | $6.37 | $6.40 | $6.34 | $6.34 | $6.34 | 37,105 |
| 2024-03-01 | $6.40 | $6.43 | $6.38 | $6.40 | $6.40 | 21,508 |
| 2024-02-29 | $6.48 | $6.49 | $6.41 | $6.41 | $6.35 | 22,282 |
| 2024-02-28 | $6.40 | $6.43 | $6.40 | $6.41 | $6.35 | 11,737 |
| 2024-02-27 | $6.46 | $6.47 | $6.39 | $6.40 | $6.34 | 23,028 |
| 2024-02-26 | $6.40 | $6.54 | $6.40 | $6.44 | $6.38 | 122,991 |
| 2024-02-23 | $6.42 | $6.55 | $6.40 | $6.42 | $6.42 | 99,801 |
| 2024-02-22 | $6.35 | $6.40 | $6.31 | $6.39 | $6.39 | 83,958 |
| 2024-02-21 | $6.33 | $6.35 | $6.32 | $6.32 | $6.32 | 28,676 |
| 2024-02-20 | $6.32 | $6.33 | $6.29 | $6.32 | $6.32 | 22,267 |
| 2024-02-16 | $6.26 | $6.31 | $6.22 | $6.31 | $6.31 | 47,251 |
| 2024-02-15 | $6.30 | $6.30 | $6.26 | $6.29 | $6.29 | 29,293 |
| 2024-02-14 | $6.24 | $6.27 | $6.23 | $6.23 | $6.23 | 21,675 |
| 2024-02-13 | $6.29 | $6.30 | $6.20 | $6.21 | $6.21 | 32,346 |
| 2024-02-12 | $6.30 | $6.32 | $6.26 | $6.30 | $6.30 | 48,941 |
| 2024-02-09 | $6.31 | $6.32 | $6.29 | $6.30 | $6.30 | 8,871 |
| 2024-02-08 | $6.30 | $6.33 | $6.29 | $6.32 | $6.32 | 16,199 |
| 2024-02-07 | $6.29 | $6.30 | $6.28 | $6.29 | $6.29 | 3,141 |
| 2024-02-06 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 41,687 |
| 2024-02-05 | $6.23 | $6.30 | $6.17 | $6.22 | $6.22 | 21,599 |
| 2024-02-02 | $6.31 | $6.31 | $6.26 | $6.28 | $6.28 | 48,579 |
| 2024-02-01 | $6.34 | $6.42 | $6.28 | $6.31 | $6.31 | 53,687 |
| 2024-01-31 | $6.35 | $6.42 | $6.32 | $6.39 | $6.33 | 32,521 |
| 2024-01-30 | $6.33 | $6.36 | $6.31 | $6.32 | $6.26 | 26,404 |
| 2024-01-29 | $6.28 | $6.36 | $6.24 | $6.32 | $6.26 | 19,267 |
| 2024-01-26 | $6.23 | $6.26 | $6.21 | $6.24 | $6.18 | 29,632 |
| 2024-01-25 | $6.22 | $6.22 | $6.19 | $6.21 | $6.15 | 35,201 |
| 2024-01-24 | $6.18 | $6.19 | $6.16 | $6.19 | $6.13 | 21,434 |
| 2024-01-23 | $6.17 | $6.19 | $6.12 | $6.15 | $6.09 | 125,344 |
| 2024-01-22 | $6.20 | $6.25 | $6.15 | $6.15 | $6.09 | 55,177 |
| 2024-01-19 | $6.21 | $6.22 | $6.18 | $6.18 | $6.18 | 23,109 |
| 2024-01-18 | $6.26 | $6.33 | $6.22 | $6.22 | $6.22 | 30,274 |
| 2024-01-17 | $6.32 | $6.38 | $6.23 | $6.27 | $6.27 | 15,886 |
| 2024-01-16 | $6.40 | $6.40 | $6.33 | $6.33 | $6.33 | 16,587 |
| 2024-01-12 | $6.39 | $6.39 | $6.30 | $6.31 | $6.31 | 14,866 |
| 2024-01-11 | $6.28 | $6.41 | $6.26 | $6.39 | $6.39 | 24,715 |
| 2024-01-10 | $6.27 | $6.28 | $6.23 | $6.26 | $6.26 | 22,083 |
| 2024-01-09 | $6.23 | $6.28 | $6.20 | $6.28 | $6.28 | 33,238 |
| 2024-01-08 | $6.23 | $6.24 | $6.20 | $6.24 | $6.24 | 22,822 |
| 2024-01-05 | $6.22 | $6.24 | $6.17 | $6.21 | $6.21 | 14,929 |
| 2024-01-04 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 12,664 |
| 2024-01-03 | $6.20 | $6.21 | $6.17 | $6.20 | $6.20 | 6,518 |
| 2024-01-02 | $6.18 | $6.27 | $6.18 | $6.23 | $6.23 | 115,250 |
| 2023-12-29 | $6.24 | $6.29 | $6.24 | $6.29 | $6.29 | 51,684 |
| 2023-12-28 | $6.23 | $6.29 | $6.23 | $6.27 | $6.27 | 40,791 |
| 2023-12-27 | $6.29 | $6.29 | $6.27 | $6.27 | $6.27 | 12,431 |
| 2023-12-26 | $6.24 | $6.29 | $6.20 | $6.29 | $6.29 | 59,263 |
| 2023-12-22 | $6.24 | $6.24 | $6.20 | $6.24 | $6.24 | 13,958 |
| 2023-12-21 | $6.24 | $6.25 | $6.18 | $6.22 | $6.22 | 28,432 |
| 2023-12-20 | $6.19 | $6.22 | $6.16 | $6.17 | $6.17 | 53,562 |
| 2023-12-19 | $6.22 | $6.28 | $6.20 | $6.26 | $6.26 | 19,450 |
| 2023-12-18 | $6.18 | $6.19 | $6.08 | $6.16 | $6.16 | 27,886 |
| 2023-12-15 | $6.18 | $6.23 | $6.08 | $6.18 | $6.18 | 44,645 |
| 2023-12-14 | $6.18 | $6.18 | $6.14 | $6.16 | $6.16 | 11,297 |
| 2023-12-13 | $6.01 | $6.08 | $5.98 | $6.07 | $6.07 | 43,267 |
| 2023-12-12 | $5.98 | $6.01 | $5.95 | $6.01 | $6.01 | 45,587 |
| 2023-12-11 | $6.03 | $6.04 | $5.95 | $5.96 | $5.96 | 53,822 |
| 2023-12-08 | $6.06 | $6.06 | $6.01 | $6.03 | $6.03 | 13,423 |
| 2023-12-07 | $5.99 | $6.05 | $5.99 | $6.03 | $6.03 | 17,564 |
| 2023-12-06 | $6.03 | $6.05 | $5.99 | $5.99 | $5.99 | 14,897 |
| 2023-12-05 | $6.03 | $6.06 | $5.98 | $5.98 | $5.98 | 12,814 |
| 2023-12-04 | $6.06 | $6.06 | $5.98 | $5.99 | $5.99 | 37,952 |
| 2023-12-01 | $5.95 | $6.12 | $5.95 | $6.07 | $6.07 | 35,520 |
| 2023-11-30 | $6.10 | $6.13 | $5.97 | $6.02 | $5.96 | 45,811 |
| 2023-11-29 | $6.03 | $6.04 | $5.98 | $6.01 | $5.95 | 85,818 |
| 2023-11-28 | $5.95 | $5.98 | $5.94 | $5.96 | $5.90 | 26,588 |
| 2023-11-27 | $5.95 | $6.02 | $5.93 | $6.01 | $5.95 | 46,856 |
| 2023-11-24 | $5.93 | $6.00 | $5.93 | $5.98 | $5.92 | 39,148 |
| 2023-11-22 | $5.90 | $5.91 | $5.88 | $5.90 | $5.84 | 9,884 |
| 2023-11-21 | $5.88 | $5.90 | $5.85 | $5.89 | $5.83 | 22,295 |
| 2023-11-20 | $5.84 | $5.90 | $5.84 | $5.88 | $5.82 | 11,343 |
| 2023-11-17 | $5.85 | $5.89 | $5.83 | $5.85 | $5.79 | 25,276 |
| 2023-11-16 | $5.77 | $5.84 | $5.75 | $5.82 | $5.76 | 21,273 |
| 2023-11-15 | $5.72 | $5.76 | $5.72 | $5.75 | $5.69 | 62,845 |
| 2023-11-14 | $5.75 | $5.83 | $5.60 | $5.70 | $5.64 | 375,451 |
| 2023-11-13 | $5.69 | $5.76 | $5.67 | $5.68 | $5.62 | 32,582 |
| 2023-11-10 | $5.73 | $5.74 | $5.69 | $5.74 | $5.68 | 13,755 |
| 2023-11-09 | $5.80 | $5.80 | $5.69 | $5.69 | $5.63 | 8,540 |
| 2023-11-08 | $5.83 | $5.84 | $5.82 | $5.82 | $5.76 | 4,442 |
| 2023-11-07 | $5.83 | $5.84 | $5.74 | $5.79 | $5.73 | 24,390 |
| 2023-11-06 | $5.83 | $5.87 | $5.71 | $5.81 | $5.75 | 40,472 |
| 2023-11-03 | $5.82 | $5.90 | $5.78 | $5.81 | $5.75 | 34,611 |
| 2023-11-02 | $5.54 | $5.74 | $5.54 | $5.73 | $5.67 | 94,140 |
| 2023-11-01 | $5.51 | $5.57 | $5.49 | $5.56 | $5.51 | 43,798 |
| 2023-10-31 | $5.57 | $5.57 | $5.50 | $5.56 | $5.45 | 17,358 |
| 2023-10-30 | $5.47 | $5.55 | $5.43 | $5.52 | $5.40 | 15,488 |
| 2023-10-27 | $5.45 | $5.50 | $5.44 | $5.48 | $5.37 | 10,608 |
| 2023-10-26 | $5.47 | $5.47 | $5.43 | $5.44 | $5.33 | 15,869 |
| 2023-10-25 | $5.46 | $5.49 | $5.38 | $5.47 | $5.36 | 17,198 |
| 2023-10-24 | $5.45 | $5.53 | $5.45 | $5.49 | $5.38 | 28,219 |
| 2023-10-23 | $5.38 | $5.43 | $5.38 | $5.39 | $5.28 | 90,552 |
| 2023-10-20 | $5.47 | $5.47 | $5.38 | $5.42 | $5.31 | 87,007 |
| 2023-10-19 | $5.40 | $5.41 | $5.38 | $5.40 | $5.29 | 18,323 |
| 2023-10-18 | $5.39 | $5.45 | $5.39 | $5.40 | $5.29 | 24,704 |
| 2023-10-17 | $5.41 | $5.48 | $5.39 | $5.40 | $5.29 | 29,458 |
| 2023-10-16 | $5.46 | $5.48 | $5.40 | $5.41 | $5.30 | 24,445 |
| 2023-10-13 | $5.44 | $5.47 | $5.40 | $5.42 | $5.31 | 28,870 |
| 2023-10-12 | $5.46 | $5.46 | $5.39 | $5.40 | $5.29 | 70,977 |
| 2023-10-11 | $5.47 | $5.49 | $5.42 | $5.43 | $5.32 | 80,393 |
| 2023-10-10 | $5.48 | $5.50 | $5.40 | $5.42 | $5.31 | 36,723 |
| 2023-10-09 | $5.48 | $5.50 | $5.42 | $5.44 | $5.33 | 27,583 |
| 2023-10-06 | $5.48 | $5.57 | $5.46 | $5.47 | $5.47 | 20,584 |
| 2023-10-05 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 10,315 |
| 2023-10-04 | $5.55 | $5.56 | $5.49 | $5.54 | $5.54 | 21,693 |
| 2023-10-03 | $5.60 | $5.64 | $5.52 | $5.57 | $5.57 | 27,556 |
| 2023-10-02 | $5.70 | $5.78 | $5.63 | $5.63 | $5.63 | 88,394 |
| 2023-09-29 | $5.73 | $5.74 | $5.70 | $5.70 | $5.64 | 24,443 |
| 2023-09-28 | $5.65 | $5.65 | $5.61 | $5.64 | $5.58 | 12,404 |
| 2023-09-27 | $5.68 | $5.68 | $5.62 | $5.63 | $5.57 | 16,321 |
| 2023-09-26 | $5.71 | $5.71 | $5.61 | $5.63 | $5.57 | 80,234 |
| 2023-09-25 | $5.71 | $5.76 | $5.71 | $5.71 | $5.65 | 9,157 |
| 2023-09-22 | $5.85 | $5.85 | $5.74 | $5.77 | $5.71 | 15,882 |
| 2023-09-21 | $5.84 | $5.84 | $5.74 | $5.75 | $5.69 | 17,014 |
| 2023-09-20 | $5.85 | $5.87 | $5.82 | $5.86 | $5.80 | 43,977 |
| 2023-09-19 | $5.91 | $5.91 | $5.77 | $5.80 | $5.74 | 37,333 |
| 2023-09-18 | $5.87 | $5.92 | $5.84 | $5.91 | $5.85 | 33,905 |
| 2023-09-15 | $5.88 | $5.89 | $5.84 | $5.85 | $5.79 | 12,693 |
| 2023-09-14 | $5.85 | $5.85 | $5.78 | $5.84 | $5.78 | 20,114 |
| 2023-09-13 | $5.84 | $5.85 | $5.84 | $5.84 | $5.78 | 20,821 |
| 2023-09-12 | $5.83 | $5.83 | $5.79 | $5.82 | $5.75 | 10,072 |
| 2023-09-11 | $5.82 | $5.84 | $5.79 | $5.81 | $5.75 | 13,654 |
| 2023-09-08 | $5.87 | $5.90 | $5.80 | $5.80 | $5.80 | 21,520 |
| 2023-09-07 | $5.88 | $5.89 | $5.86 | $5.86 | $5.86 | 6,067 |
| 2023-09-06 | $5.90 | $5.95 | $5.87 | $5.88 | $5.88 | 8,134 |
| 2023-09-05 | $5.94 | $5.95 | $5.90 | $5.92 | $5.92 | 23,406 |
| 2023-09-01 | $6.05 | $6.08 | $5.97 | $5.98 | $5.98 | 12,352 |
| 2023-08-31 | $6.08 | $6.12 | $6.08 | $6.10 | $6.04 | 22,397 |
| 2023-08-30 | $6.19 | $6.19 | $6.09 | $6.10 | $6.04 | 22,977 |
| 2023-08-29 | $6.06 | $6.11 | $6.06 | $6.10 | $6.04 | 78,468 |
| 2023-08-28 | $6.10 | $6.13 | $6.05 | $6.05 | $6.05 | 16,487 |
| 2023-08-25 | $6.08 | $6.10 | $5.98 | $6.08 | $6.08 | 36,584 |
| 2023-08-24 | $6.02 | $6.08 | $6.01 | $6.05 | $6.05 | 18,775 |
| 2023-08-23 | $5.96 | $6.09 | $5.96 | $6.04 | $6.04 | 41,545 |
| 2023-08-22 | $5.96 | $5.98 | $5.91 | $5.91 | $5.91 | 9,100 |
| 2023-08-21 | $5.95 | $5.96 | $5.89 | $5.94 | $5.94 | 23,535 |
| 2023-08-18 | $6.09 | $6.09 | $5.94 | $6.00 | $6.00 | 23,976 |
| 2023-08-17 | $5.99 | $6.06 | $5.97 | $5.97 | $5.97 | 21,841 |
| 2023-08-16 | $6.02 | $6.05 | $5.98 | $5.99 | $5.99 | 55,787 |
| 2023-08-15 | $6.15 | $6.15 | $6.05 | $6.05 | $6.05 | 13,146 |
| 2023-08-14 | $6.13 | $6.16 | $6.09 | $6.12 | $6.12 | 18,369 |
| 2023-08-11 | $6.22 | $6.22 | $6.10 | $6.17 | $6.17 | 28,194 |
| 2023-08-10 | $6.25 | $6.25 | $6.15 | $6.18 | $6.18 | 19,811 |
| 2023-08-09 | $6.28 | $6.28 | $6.20 | $6.20 | $6.20 | 20,460 |
| 2023-08-08 | $6.29 | $6.29 | $6.23 | $6.25 | $6.25 | 18,688 |
| 2023-08-07 | $6.27 | $6.29 | $6.27 | $6.28 | $6.28 | 12,934 |
| 2023-08-04 | $6.21 | $6.34 | $6.21 | $6.34 | $6.34 | 13,004 |
| 2023-08-03 | $6.35 | $6.35 | $6.13 | $6.20 | $6.20 | 40,304 |
| 2023-08-02 | $6.38 | $6.47 | $6.38 | $6.40 | $6.40 | 9,302 |
| 2023-08-01 | $6.43 | $6.48 | $6.39 | $6.41 | $6.41 | 22,898 |
| 2023-07-31 | $6.43 | $6.56 | $6.41 | $6.52 | $6.46 | 34,869 |
| 2023-07-28 | $6.35 | $6.47 | $6.31 | $6.46 | $6.40 | 37,327 |
| 2023-07-27 | $6.27 | $6.32 | $6.23 | $6.31 | $6.25 | 24,826 |
| 2023-07-26 | $6.24 | $6.31 | $6.20 | $6.31 | $6.25 | 10,044 |
| 2023-07-25 | $6.20 | $6.31 | $6.17 | $6.29 | $6.23 | 25,057 |
| 2023-07-24 | $6.18 | $6.22 | $6.15 | $6.16 | $6.10 | 13,471 |
| 2023-07-21 | $6.14 | $6.18 | $6.13 | $6.14 | $6.14 | 22,054 |
| 2023-07-20 | $6.14 | $6.20 | $6.13 | $6.14 | $6.14 | 12,714 |
| 2023-07-19 | $6.20 | $6.20 | $6.14 | $6.16 | $6.16 | 21,967 |
| 2023-07-18 | $6.10 | $6.20 | $6.10 | $6.17 | $6.17 | 73,272 |
| 2023-07-17 | $6.17 | $6.24 | $6.12 | $6.13 | $6.13 | 22,565 |
| 2023-07-14 | $6.17 | $6.18 | $6.09 | $6.13 | $6.13 | 14,790 |
| 2023-07-13 | $6.17 | $6.21 | $6.13 | $6.20 | $6.20 | 10,630 |
| 2023-07-12 | $6.10 | $6.16 | $6.10 | $6.14 | $6.14 | 18,400 |
| 2023-07-11 | $6.06 | $6.09 | $6.05 | $6.07 | $6.07 | 15,385 |
| 2023-07-10 | $6.06 | $6.07 | $6.00 | $6.01 | $6.01 | 28,064 |
| 2023-07-07 | $6.06 | $6.07 | $6.03 | $6.04 | $6.04 | 11,232 |
| 2023-07-06 | $6.13 | $6.13 | $6.04 | $6.08 | $6.08 | 15,798 |
| 2023-07-05 | $6.22 | $6.25 | $6.01 | $6.15 | $6.15 | 35,366 |
| 2023-07-03 | $6.16 | $6.25 | $6.09 | $6.19 | $6.19 | 52,760 |
| 2023-06-30 | $6.28 | $6.28 | $6.22 | $6.22 | $6.16 | 38,940 |
| 2023-06-29 | $6.24 | $6.27 | $6.23 | $6.27 | $6.21 | 14,815 |
| 2023-06-28 | $6.20 | $6.27 | $6.20 | $6.26 | $6.26 | 9,218 |
| 2023-06-27 | $6.28 | $6.35 | $6.16 | $6.20 | $6.20 | 20,617 |
| 2023-06-26 | $6.25 | $6.41 | $6.22 | $6.22 | $6.22 | 72,341 |
| 2023-06-23 | $6.20 | $6.23 | $6.19 | $6.22 | $6.22 | 10,710 |
| 2023-06-22 | $6.15 | $6.21 | $6.13 | $6.17 | $6.17 | 20,643 |
| 2023-06-21 | $6.12 | $6.20 | $6.08 | $6.20 | $6.20 | 18,333 |
| 2023-06-20 | $6.17 | $6.17 | $6.08 | $6.13 | $6.13 | 17,497 |
| 2023-06-16 | $6.15 | $6.19 | $6.13 | $6.18 | $6.18 | 19,431 |
| 2023-06-15 | $6.14 | $6.17 | $6.10 | $6.17 | $6.17 | 36,124 |
| 2023-06-14 | $6.09 | $6.12 | $6.07 | $6.10 | $6.10 | 3,931 |
| 2023-06-13 | $6.08 | $6.11 | $6.07 | $6.09 | $6.09 | 13,234 |
| 2023-06-12 | $6.03 | $6.07 | $6.01 | $6.07 | $6.07 | 15,742 |
| 2023-06-09 | $5.96 | $6.03 | $5.96 | $6.03 | $6.03 | 35,049 |
| 2023-06-08 | $5.98 | $6.00 | $5.96 | $5.96 | $5.96 | 4,475 |
| 2023-06-07 | $5.97 | $6.00 | $5.96 | $5.98 | $5.98 | 29,058 |
| 2023-06-06 | $5.91 | $5.97 | $5.91 | $5.96 | $5.96 | 7,658 |
| 2023-06-05 | $5.88 | $5.92 | $5.86 | $5.91 | $5.91 | 19,785 |
| 2023-06-02 | $5.91 | $6.01 | $5.86 | $5.86 | $5.86 | 14,062 |
| 2023-06-01 | $5.94 | $5.94 | $5.89 | $5.90 | $5.90 | 17,156 |
| 2023-05-31 | $5.89 | $6.00 | $5.88 | $5.98 | $5.92 | 46,153 |
| 2023-05-30 | $5.80 | $5.94 | $5.80 | $5.85 | $5.79 | 30,967 |
| 2023-05-26 | $5.76 | $5.82 | $5.75 | $5.79 | $5.73 | 26,536 |
| 2023-05-25 | $5.85 | $5.85 | $5.75 | $5.75 | $5.69 | 13,324 |
| 2023-05-24 | $5.82 | $5.84 | $5.77 | $5.77 | $5.77 | 17,016 |
| 2023-05-23 | $5.70 | $5.93 | $5.70 | $5.82 | $5.82 | 71,898 |
| 2023-05-22 | $5.70 | $5.73 | $5.67 | $5.70 | $5.70 | 26,077 |
| 2023-05-19 | $5.74 | $5.75 | $5.71 | $5.71 | $5.71 | 13,509 |
| 2023-05-18 | $5.76 | $5.80 | $5.72 | $5.73 | $5.73 | 15,011 |
| 2023-05-17 | $5.81 | $5.82 | $5.76 | $5.78 | $5.78 | 29,754 |
| 2023-05-16 | $5.80 | $5.90 | $5.80 | $5.80 | $5.80 | 24,447 |
| 2023-05-15 | $5.86 | $5.89 | $5.76 | $5.81 | $5.81 | 41,330 |
| 2023-05-12 | $5.86 | $5.86 | $5.81 | $5.82 | $5.82 | 6,628 |
| 2023-05-11 | $5.88 | $5.91 | $5.85 | $5.86 | $5.86 | 49,052 |
| 2023-05-10 | $5.85 | $5.88 | $5.85 | $5.85 | $5.85 | 8,882 |
| 2023-05-09 | $5.83 | $5.86 | $5.81 | $5.86 | $5.86 | 34,522 |
| 2023-05-08 | $5.86 | $5.92 | $5.83 | $5.83 | $5.83 | 23,730 |
| 2023-05-05 | $5.90 | $5.92 | $5.83 | $5.90 | $5.90 | 10,311 |
| 2023-05-04 | $5.85 | $5.90 | $5.85 | $5.89 | $5.89 | 7,597 |
| 2023-05-03 | $5.88 | $5.90 | $5.85 | $5.86 | $5.86 | 9,050 |
| 2023-05-02 | $5.88 | $5.88 | $5.83 | $5.85 | $5.85 | 28,196 |
| 2023-05-01 | $5.88 | $5.88 | $5.84 | $5.84 | $5.84 | 17,246 |
| 2023-04-28 | $5.95 | $5.96 | $5.91 | $5.93 | $5.88 | 42,110 |
| 2023-04-27 | $5.90 | $5.94 | $5.86 | $5.94 | $5.89 | 27,798 |
| 2023-04-26 | $5.97 | $5.98 | $5.88 | $5.90 | $5.85 | 15,198 |
| 2023-04-25 | $5.85 | $5.91 | $5.85 | $5.91 | $5.85 | 37,582 |
| 2023-04-24 | $5.87 | $5.88 | $5.86 | $5.86 | $5.81 | 14,031 |
| 2023-04-21 | $5.87 | $5.88 | $5.83 | $5.85 | $5.79 | 12,707 |
| 2023-04-20 | $5.88 | $5.92 | $5.87 | $5.91 | $5.86 | 29,865 |
| 2023-04-19 | $5.92 | $5.93 | $5.89 | $5.91 | $5.86 | 14,573 |
| 2023-04-18 | $5.93 | $5.94 | $5.91 | $5.94 | $5.89 | 19,437 |
| 2023-04-17 | $5.98 | $6.00 | $5.92 | $5.93 | $5.88 | 17,939 |
| 2023-04-14 | $5.95 | $5.95 | $5.89 | $5.93 | $5.88 | 3,628 |
| 2023-04-13 | $5.94 | $6.01 | $5.93 | $5.94 | $5.88 | 13,920 |
| 2023-04-12 | $5.94 | $5.94 | $5.90 | $5.92 | $5.87 | 12,683 |
| 2023-04-11 | $5.85 | $5.92 | $5.85 | $5.91 | $5.86 | 26,259 |
| 2023-04-10 | $5.87 | $5.87 | $5.82 | $5.85 | $5.80 | 33,053 |
| 2023-04-06 | $5.90 | $5.91 | $5.87 | $5.90 | $5.85 | 14,658 |
| 2023-04-05 | $5.90 | $5.91 | $5.88 | $5.91 | $5.86 | 15,776 |
| 2023-04-04 | $5.92 | $5.92 | $5.90 | $5.92 | $5.87 | 6,206 |
| 2023-04-03 | $5.87 | $6.10 | $5.87 | $5.92 | $5.87 | 13,645 |
| 2023-03-31 | $5.88 | $6.01 | $5.88 | $5.99 | $5.88 | 41,398 |
| 2023-03-30 | $5.82 | $5.89 | $5.82 | $5.88 | $5.78 | 13,196 |
| 2023-03-29 | $5.80 | $5.86 | $5.80 | $5.84 | $5.74 | 9,272 |
| 2023-03-28 | $5.84 | $5.84 | $5.79 | $5.79 | $5.69 | 20,775 |
| 2023-03-27 | $5.85 | $5.91 | $5.80 | $5.81 | $5.71 | 25,611 |
| 2023-03-24 | $5.82 | $6.09 | $5.82 | $5.82 | $5.72 | 15,918 |
| 2023-03-23 | $5.82 | $6.10 | $5.80 | $5.83 | $5.73 | 9,134 |
| 2023-03-22 | $5.78 | $5.84 | $5.76 | $5.82 | $5.72 | 8,261 |
| 2023-03-21 | $5.75 | $5.81 | $5.73 | $5.80 | $5.70 | 23,896 |
| 2023-03-20 | $5.73 | $5.76 | $5.73 | $5.76 | $5.66 | 9,744 |
| 2023-03-17 | $5.75 | $5.76 | $5.73 | $5.75 | $5.65 | 301,960 |
| 2023-03-16 | $6.04 | $6.10 | $5.70 | $5.71 | $5.61 | 14,590 |
| 2023-03-15 | $5.80 | $5.80 | $5.70 | $5.70 | $5.60 | 31,254 |
| 2023-03-14 | $5.75 | $5.77 | $5.74 | $5.74 | $5.64 | 8,300 |
| 2023-03-13 | $5.81 | $5.96 | $5.73 | $5.73 | $5.63 | 159,968 |
| 2023-03-10 | $5.75 | $5.82 | $5.75 | $5.78 | $5.68 | 22,804 |
| 2023-03-09 | $5.78 | $5.79 | $5.75 | $5.76 | $5.66 | 66,363 |
| 2023-03-08 | $5.75 | $6.01 | $5.75 | $5.77 | $5.67 | 22,332 |
| 2023-03-07 | $5.83 | $5.95 | $5.74 | $5.78 | $5.68 | 46,421 |
| 2023-03-06 | $5.85 | $5.87 | $5.76 | $5.82 | $5.72 | 201,796 |
| 2023-03-03 | $5.81 | $5.86 | $5.81 | $5.86 | $5.86 | 37,897 |
| 2023-03-02 | $5.82 | $5.85 | $5.80 | $5.81 | $5.81 | 30,145 |
| 2023-03-01 | $5.90 | $5.90 | $5.86 | $5.88 | $5.83 | 12,621 |
| 2023-02-28 | $5.86 | $5.89 | $5.86 | $5.86 | $5.81 | 19,326 |
| 2023-02-27 | $5.86 | $5.90 | $5.86 | $5.88 | $5.83 | 6,422 |
| 2023-02-24 | $5.81 | $5.86 | $5.81 | $5.82 | $5.78 | 9,327 |
| 2023-02-23 | $5.87 | $5.91 | $5.85 | $5.87 | $5.82 | 31,993 |
| 2023-02-22 | $5.87 | $5.92 | $5.85 | $5.86 | $5.81 | 139,249 |
| 2023-02-21 | $5.88 | $5.91 | $5.83 | $5.84 | $5.80 | 63,914 |
| 2023-02-17 | $5.91 | $5.92 | $5.89 | $5.91 | $5.86 | 129,748 |
| 2023-02-16 | $5.95 | $5.97 | $5.89 | $5.92 | $5.87 | 104,603 |
| 2023-02-15 | $5.99 | $5.99 | $5.94 | $5.96 | $5.91 | 22,218 |
| 2023-02-14 | $5.96 | $6.01 | $5.91 | $5.97 | $5.92 | 56,846 |
| 2023-02-13 | $5.98 | $6.03 | $5.98 | $5.99 | $5.94 | 16,918 |
| 2023-02-10 | $6.01 | $6.02 | $5.95 | $6.00 | $5.95 | 44,858 |
| 2023-02-09 | $6.04 | $6.04 | $6.02 | $6.03 | $5.98 | 17,970 |
| 2023-02-08 | $6.02 | $6.08 | $6.02 | $6.03 | $5.98 | 15,431 |
| 2023-02-07 | $6.01 | $6.07 | $6.01 | $6.05 | $6.00 | 23,229 |
| 2023-02-06 | $6.09 | $6.11 | $6.01 | $6.01 | $5.96 | 144,646 |
| 2023-02-03 | $6.15 | $6.18 | $6.05 | $6.10 | $6.05 | 171,919 |
| 2023-02-02 | $6.18 | $6.22 | $6.18 | $6.19 | $6.14 | 73,685 |
| 2023-02-01 | $6.16 | $6.19 | $6.12 | $6.16 | $6.11 | 45,496 |
| 2023-01-31 | $6.21 | $6.21 | $6.17 | $6.18 | $6.09 | 82,444 |
| 2023-01-30 | $6.16 | $6.21 | $6.16 | $6.17 | $6.08 | 45,459 |
| 2023-01-27 | $6.20 | $6.23 | $6.17 | $6.21 | $6.12 | 54,849 |
| 2023-01-26 | $6.21 | $6.23 | $6.21 | $6.22 | $6.13 | 42,279 |
| 2023-01-25 | $6.20 | $6.22 | $6.16 | $6.21 | $6.12 | 25,464 |
| 2023-01-24 | $6.22 | $6.24 | $6.18 | $6.20 | $6.11 | 62,490 |
| 2023-01-23 | $6.18 | $6.23 | $6.14 | $6.21 | $6.12 | 79,796 |
| 2023-01-20 | $6.19 | $6.21 | $6.13 | $6.20 | $6.11 | 30,671 |
| 2023-01-19 | $6.20 | $6.23 | $6.17 | $6.18 | $6.09 | 29,810 |
| 2023-01-18 | $6.25 | $6.35 | $6.21 | $6.22 | $6.13 | 23,972 |
| 2023-01-17 | $6.23 | $6.25 | $6.19 | $6.25 | $6.16 | 39,395 |
| 2023-01-13 | $6.16 | $6.23 | $6.16 | $6.19 | $6.10 | 27,591 |
| 2023-01-12 | $6.11 | $6.20 | $6.11 | $6.20 | $6.11 | 18,928 |
| 2023-01-11 | $6.07 | $6.12 | $6.03 | $6.08 | $5.99 | 24,441 |
| 2023-01-10 | $6.02 | $6.11 | $6.01 | $6.03 | $5.94 | 24,860 |
| 2023-01-09 | $5.98 | $6.07 | $5.98 | $6.02 | $5.93 | 25,190 |
| 2023-01-06 | $6.00 | $6.04 | $6.00 | $6.01 | $6.01 | 22,812 |
| 2023-01-05 | $5.96 | $6.04 | $5.90 | $6.02 | $6.02 | 42,560 |
| 2023-01-04 | $6.03 | $6.06 | $5.98 | $6.02 | $6.02 | 16,994 |
| 2023-01-03 | $5.99 | $6.03 | $5.93 | $6.01 | $6.01 | 19,146 |
| 2022-12-30 | $5.84 | $6.11 | $5.81 | $6.00 | $5.96 | 63,394 |
| 2022-12-29 | $5.88 | $5.96 | $5.85 | $5.86 | $5.86 | 33,247 |
| 2022-12-28 | $5.84 | $5.91 | $5.84 | $5.85 | $5.85 | 105,038 |
| 2022-12-27 | $5.88 | $5.91 | $5.83 | $5.85 | $5.85 | 46,280 |
| 2022-12-23 | $5.92 | $5.93 | $5.87 | $5.91 | $5.91 | 75,426 |
| 2022-12-22 | $5.90 | $5.95 | $5.90 | $5.93 | $5.93 | 30,864 |
| 2022-12-21 | $5.94 | $5.99 | $5.93 | $5.94 | $5.94 | 48,189 |
| 2022-12-20 | $5.92 | $5.96 | $5.91 | $5.94 | $5.94 | 63,146 |
| 2022-12-19 | $5.94 | $5.96 | $5.89 | $5.96 | $5.96 | 201,139 |
| 2022-12-16 | $5.94 | $5.94 | $5.84 | $5.94 | $5.94 | 53,327 |
| 2022-12-15 | $5.96 | $5.99 | $5.92 | $5.94 | $5.94 | 23,839 |
| 2022-12-14 | $5.96 | $5.97 | $5.89 | $5.95 | $5.95 | 48,345 |
| 2022-12-13 | $5.96 | $6.00 | $5.90 | $5.90 | $5.90 | 15,673 |
| 2022-12-12 | $5.90 | $5.93 | $5.88 | $5.90 | $5.90 | 77,256 |
| 2022-12-09 | $5.87 | $5.91 | $5.87 | $5.88 | $5.88 | 36,790 |
| 2022-12-08 | $5.83 | $5.96 | $5.83 | $5.92 | $5.92 | 51,124 |
| 2022-12-07 | $5.86 | $5.94 | $5.82 | $5.94 | $5.94 | 58,090 |
| 2022-12-06 | $5.86 | $5.89 | $5.86 | $5.87 | $5.87 | 36,501 |
| 2022-12-05 | $5.89 | $5.89 | $5.85 | $5.86 | $5.86 | 45,366 |
| 2022-12-02 | $5.83 | $5.89 | $5.83 | $5.88 | $5.88 | 26,275 |
| 2022-12-01 | $5.83 | $5.94 | $5.83 | $5.92 | $5.92 | 38,289 |
| 2022-11-30 | $5.83 | $5.90 | $5.83 | $5.88 | $5.84 | 39,483 |
| 2022-11-29 | $5.79 | $5.84 | $5.78 | $5.83 | $5.79 | 36,341 |
| 2022-11-28 | $5.81 | $5.81 | $5.78 | $5.79 | $5.75 | 26,800 |
| 2022-11-25 | $5.78 | $5.81 | $5.77 | $5.79 | $5.74 | 16,861 |
| 2022-11-23 | $5.74 | $5.78 | $5.71 | $5.77 | $5.73 | 48,954 |
| 2022-11-22 | $5.71 | $5.75 | $5.68 | $5.74 | $5.70 | 42,014 |
| 2022-11-21 | $5.69 | $5.72 | $5.65 | $5.67 | $5.63 | 50,830 |
| 2022-11-18 | $5.66 | $5.71 | $5.65 | $5.66 | $5.62 | 20,123 |
| 2022-11-17 | $5.63 | $5.68 | $5.63 | $5.68 | $5.64 | 16,012 |
| 2022-11-16 | $5.69 | $5.74 | $5.66 | $5.69 | $5.65 | 18,375 |
| 2022-11-15 | $5.67 | $5.69 | $5.61 | $5.69 | $5.65 | 79,599 |
| 2022-11-14 | $5.56 | $5.56 | $5.52 | $5.55 | $5.51 | 551,823 |
| 2022-11-11 | $5.57 | $5.63 | $5.53 | $5.56 | $5.52 | 172,752 |
| 2022-11-10 | $5.50 | $5.59 | $5.50 | $5.59 | $5.55 | 28,887 |
| 2022-11-09 | $5.40 | $5.43 | $5.38 | $5.38 | $5.34 | 27,467 |
| 2022-11-08 | $5.41 | $5.46 | $5.40 | $5.42 | $5.38 | 27,147 |
| 2022-11-07 | $5.42 | $5.44 | $5.38 | $5.38 | $5.34 | 44,355 |
| 2022-11-04 | $5.36 | $5.42 | $5.36 | $5.41 | $5.37 | 20,517 |
| 2022-11-03 | $5.39 | $5.39 | $5.35 | $5.35 | $5.31 | 13,329 |
| 2022-11-02 | $5.39 | $5.45 | $5.39 | $5.41 | $5.37 | 23,760 |
| 2022-11-01 | $5.48 | $5.48 | $5.34 | $5.43 | $5.39 | 40,812 |
| 2022-10-31 | $5.43 | $5.48 | $5.41 | $5.43 | $5.34 | 36,899 |
| 2022-10-28 | $5.39 | $5.48 | $5.39 | $5.47 | $5.47 | 19,699 |
| 2022-10-27 | $5.44 | $5.46 | $5.39 | $5.40 | $5.40 | 27,753 |
| 2022-10-26 | $5.39 | $5.45 | $5.39 | $5.40 | $5.40 | 35,053 |
| 2022-10-25 | $5.31 | $5.39 | $5.31 | $5.38 | $5.38 | 16,123 |
| 2022-10-24 | $5.24 | $5.30 | $5.24 | $5.27 | $5.27 | 22,459 |
| 2022-10-21 | $5.23 | $5.32 | $5.23 | $5.31 | $5.31 | 18,166 |
| 2022-10-20 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 15,533 |
| 2022-10-19 | $5.27 | $5.30 | $5.25 | $5.25 | $5.25 | 26,489 |
| 2022-10-18 | $5.35 | $5.40 | $5.30 | $5.34 | $5.34 | 45,515 |
| 2022-10-17 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 36,728 |
| 2022-10-14 | $5.32 | $5.36 | $5.28 | $5.29 | $5.29 | 18,101 |
| 2022-10-13 | $5.28 | $5.35 | $5.28 | $5.30 | $5.30 | 45,441 |
| 2022-10-12 | $5.33 | $5.38 | $5.33 | $5.34 | $5.34 | 28,141 |
| 2022-10-11 | $5.39 | $5.43 | $5.36 | $5.36 | $5.36 | 18,463 |
| 2022-10-10 | $5.52 | $5.52 | $5.37 | $5.41 | $5.41 | 70,469 |
| 2022-10-07 | $5.47 | $5.48 | $5.43 | $5.45 | $5.45 | 39,239 |
| 2022-10-06 | $5.55 | $5.56 | $5.52 | $5.53 | $5.53 | 56,325 |
| 2022-10-05 | $5.56 | $5.60 | $5.54 | $5.55 | $5.55 | 47,682 |
| 2022-10-04 | $5.54 | $5.68 | $5.54 | $5.63 | $5.63 | 48,492 |
| 2022-10-03 | $5.42 | $5.54 | $5.42 | $5.53 | $5.53 | 52,698 |
| 2022-09-30 | $5.45 | $5.47 | $5.37 | $5.46 | $5.46 | 53,698 |
| 2022-09-29 | $5.29 | $5.39 | $5.29 | $5.30 | $5.30 | 27,398 |
| 2022-09-28 | $5.33 | $5.45 | $5.33 | $5.45 | $5.45 | 25,104 |
| 2022-09-27 | $5.42 | $5.42 | $5.30 | $5.31 | $5.31 | 39,507 |
| 2022-09-26 | $5.46 | $5.50 | $5.38 | $5.38 | $5.38 | 21,350 |
| 2022-09-23 | $5.62 | $5.62 | $5.47 | $5.51 | $5.51 | 35,954 |
| 2022-09-22 | $5.68 | $5.70 | $5.51 | $5.63 | $5.63 | 18,057 |
| 2022-09-21 | $5.71 | $5.72 | $5.67 | $5.69 | $5.69 | 19,942 |
| 2022-09-20 | $5.68 | $5.73 | $5.66 | $5.66 | $5.66 | 41,351 |
| 2022-09-19 | $5.68 | $5.72 | $5.68 | $5.70 | $5.70 | 15,241 |
| 2022-09-16 | $5.75 | $5.75 | $5.68 | $5.69 | $5.69 | 11,522 |
| 2022-09-15 | $5.83 | $5.84 | $5.74 | $5.74 | $5.74 | 26,804 |
| 2022-09-14 | $5.82 | $5.85 | $5.76 | $5.79 | $5.79 | 21,522 |
| 2022-09-13 | $5.85 | $5.85 | $5.78 | $5.79 | $5.79 | 15,011 |
| 2022-09-12 | $5.94 | $5.97 | $5.85 | $5.90 | $5.90 | 16,997 |
| 2022-09-09 | $5.93 | $5.94 | $5.92 | $5.93 | $5.93 | 21,318 |
| 2022-09-08 | $5.88 | $5.97 | $5.87 | $5.92 | $5.92 | 37,325 |
| 2022-09-07 | $5.90 | $5.95 | $5.86 | $5.94 | $5.94 | 28,112 |
| 2022-09-06 | $6.03 | $6.06 | $5.86 | $5.90 | $5.90 | 34,771 |
| 2022-09-02 | $6.07 | $6.12 | $6.02 | $6.05 | $6.05 | 36,512 |
| 2022-09-01 | $6.16 | $6.16 | $6.06 | $6.10 | $6.10 | 20,056 |
| 2022-08-31 | $6.12 | $6.28 | $6.11 | $6.20 | $6.15 | 13,655 |
| 2022-08-30 | $6.25 | $6.27 | $6.17 | $6.18 | $6.13 | 17,482 |
| 2022-08-29 | $6.23 | $6.27 | $6.23 | $6.26 | $6.21 | 11,597 |
| 2022-08-26 | $6.22 | $6.29 | $6.22 | $6.25 | $6.20 | 19,325 |
| 2022-08-25 | $6.32 | $6.36 | $6.28 | $6.29 | $6.24 | 16,603 |
| 2022-08-24 | $6.31 | $6.35 | $6.30 | $6.30 | $6.25 | 40,010 |
| 2022-08-23 | $6.44 | $6.45 | $6.31 | $6.33 | $6.28 | 63,269 |
| 2022-08-22 | $6.55 | $6.59 | $6.47 | $6.52 | $6.47 | 23,538 |
| 2022-08-19 | $6.58 | $6.68 | $6.54 | $6.62 | $6.57 | 18,076 |
| 2022-08-18 | $6.65 | $6.72 | $6.60 | $6.65 | $6.60 | 25,264 |
| 2022-08-17 | $6.79 | $6.79 | $6.50 | $6.66 | $6.61 | 35,537 |
| 2022-08-16 | $6.80 | $6.80 | $6.76 | $6.76 | $6.71 | 29,934 |
| 2022-08-15 | $6.80 | $6.88 | $6.66 | $6.79 | $6.74 | 72,685 |
| 2022-08-12 | $6.72 | $6.85 | $6.72 | $6.81 | $6.76 | 18,688 |
| 2022-08-11 | $6.62 | $6.88 | $6.62 | $6.68 | $6.63 | 15,374 |
| 2022-08-10 | $6.64 | $6.73 | $6.53 | $6.60 | $6.55 | 31,546 |
| 2022-08-09 | $6.56 | $6.64 | $6.50 | $6.50 | $6.45 | 6,213 |
| 2022-08-08 | $6.65 | $6.65 | $6.60 | $6.62 | $6.57 | 10,065 |
| 2022-08-05 | $6.55 | $6.74 | $6.52 | $6.61 | $6.56 | 18,040 |
| 2022-08-04 | $6.43 | $6.66 | $6.43 | $6.58 | $6.53 | 43,406 |
| 2022-08-03 | $6.52 | $6.65 | $6.43 | $6.53 | $6.48 | 49,019 |
| 2022-08-02 | $6.49 | $6.60 | $6.49 | $6.52 | $6.47 | 15,489 |
| 2022-08-01 | $6.54 | $6.69 | $6.50 | $6.57 | $6.52 | 65,389 |
| 2022-07-29 | $6.44 | $6.63 | $6.44 | $6.63 | $6.52 | 29,875 |
| 2022-07-28 | $6.21 | $6.48 | $6.21 | $6.48 | $6.37 | 38,679 |
| 2022-07-27 | $6.13 | $6.25 | $6.09 | $6.25 | $6.15 | 18,170 |
| 2022-07-26 | $6.09 | $6.19 | $6.05 | $6.14 | $6.04 | 16,867 |
| 2022-07-25 | $6.08 | $6.13 | $6.08 | $6.10 | $6.00 | 14,067 |
| 2022-07-22 | $6.05 | $6.11 | $6.03 | $6.05 | $5.95 | 14,646 |
| 2022-07-21 | $5.95 | $6.02 | $5.95 | $6.00 | $5.90 | 10,951 |
| 2022-07-20 | $5.96 | $5.99 | $5.94 | $5.99 | $5.89 | 8,769 |
| 2022-07-19 | $6.00 | $6.00 | $5.96 | $6.00 | $5.90 | 7,585 |
| 2022-07-18 | $6.01 | $6.05 | $5.94 | $5.98 | $5.88 | 30,838 |
| 2022-07-15 | $5.98 | $6.03 | $5.93 | $6.01 | $5.91 | 22,237 |
| 2022-07-14 | $5.90 | $5.93 | $5.88 | $5.91 | $5.81 | 21,185 |
| 2022-07-13 | $5.89 | $5.95 | $5.89 | $5.94 | $5.84 | 17,703 |
| 2022-07-12 | $5.92 | $6.00 | $5.92 | $5.95 | $5.85 | 17,161 |
| 2022-07-11 | $6.00 | $6.00 | $5.89 | $5.95 | $5.85 | 39,698 |
| 2022-07-08 | $6.01 | $6.01 | $6.00 | $6.00 | $5.90 | 5,737 |
| 2022-07-07 | $6.06 | $6.08 | $6.04 | $6.05 | $5.95 | 9,145 |
| 2022-07-06 | $6.08 | $6.10 | $6.01 | $6.02 | $5.92 | 18,228 |
| 2022-07-05 | $6.05 | $6.09 | $6.05 | $6.09 | $5.99 | 17,244 |
| 2022-07-01 | $5.96 | $6.08 | $5.96 | $6.07 | $5.97 | 17,900 |
| 2022-06-30 | $5.95 | $6.07 | $5.95 | $6.05 | $5.89 | 11,899 |
| 2022-06-29 | $6.05 | $6.10 | $6.04 | $6.04 | $5.88 | 26,793 |
| 2022-06-28 | $6.14 | $6.14 | $6.06 | $6.06 | $5.90 | 28,356 |
| 2022-06-27 | $6.12 | $6.15 | $6.08 | $6.13 | $5.97 | 69,171 |
| 2022-06-24 | $6.10 | $6.18 | $6.10 | $6.11 | $5.95 | 24,816 |
| 2022-06-23 | $6.05 | $6.18 | $6.05 | $6.09 | $5.93 | 17,781 |
| 2022-06-22 | $6.02 | $6.07 | $6.02 | $6.04 | $5.88 | 37,116 |
| 2022-06-21 | $5.95 | $6.04 | $5.94 | $6.01 | $5.85 | 37,311 |
| 2022-06-17 | $5.94 | $6.00 | $5.94 | $5.97 | $5.82 | 24,237 |
| 2022-06-16 | $5.95 | $5.98 | $5.93 | $5.95 | $5.80 | 52,953 |
| 2022-06-15 | $6.14 | $6.14 | $5.98 | $6.06 | $5.90 | 38,992 |
| 2022-06-14 | $6.10 | $6.10 | $5.99 | $6.00 | $5.84 | 24,996 |
| 2022-06-13 | $6.22 | $6.22 | $6.06 | $6.09 | $5.93 | 24,274 |
| 2022-06-10 | $6.32 | $6.37 | $6.26 | $6.27 | $6.11 | 7,327 |
| 2022-06-09 | $6.34 | $6.40 | $6.32 | $6.37 | $6.20 | 35,556 |
| 2022-06-08 | $6.45 | $6.45 | $6.35 | $6.38 | $6.21 | 34,957 |
| 2022-06-07 | $6.39 | $6.43 | $6.35 | $6.38 | $6.21 | 33,864 |
| 2022-06-06 | $6.51 | $6.51 | $6.36 | $6.38 | $6.21 | 46,276 |
| 2022-06-03 | $6.49 | $6.52 | $6.44 | $6.47 | $6.30 | 25,836 |
| 2022-06-02 | $6.48 | $6.57 | $6.48 | $6.54 | $6.37 | 74,111 |
| 2022-06-01 | $6.55 | $6.58 | $6.45 | $6.48 | $6.31 | 41,521 |
| 2022-05-31 | $6.92 | $6.92 | $6.61 | $6.62 | $6.39 | 51,892 |
| 2022-05-27 | $6.65 | $6.72 | $6.65 | $6.69 | $6.46 | 30,795 |
| 2022-05-26 | $6.76 | $6.76 | $6.63 | $6.64 | $6.41 | 37,315 |
| 2022-05-25 | $6.56 | $6.69 | $6.56 | $6.61 | $6.38 | 28,263 |
| 2022-05-24 | $6.49 | $6.59 | $6.49 | $6.57 | $6.34 | 21,245 |
| 2022-05-23 | $6.60 | $6.69 | $6.56 | $6.56 | $6.33 | 42,824 |
| 2022-05-20 | $6.54 | $6.62 | $6.54 | $6.60 | $6.37 | 6,008 |
| 2022-05-19 | $6.55 | $6.64 | $6.54 | $6.55 | $6.32 | 14,597 |
| 2022-05-18 | $6.59 | $6.62 | $6.55 | $6.55 | $6.32 | 13,062 |
| 2022-05-17 | $6.54 | $6.64 | $6.50 | $6.62 | $6.39 | 9,987 |
| 2022-05-16 | $6.57 | $6.61 | $6.52 | $6.54 | $6.31 | 12,264 |
| 2022-05-13 | $6.50 | $6.53 | $6.42 | $6.51 | $6.28 | 8,369 |
| 2022-05-12 | $6.37 | $6.51 | $6.37 | $6.43 | $6.21 | 19,953 |
| 2022-05-11 | $6.48 | $6.57 | $6.48 | $6.52 | $6.29 | 9,579 |
| 2022-05-10 | $6.53 | $6.62 | $6.51 | $6.53 | $6.30 | 14,430 |
| 2022-05-09 | $6.55 | $6.62 | $6.49 | $6.50 | $6.27 | 14,337 |
| 2022-05-06 | $6.59 | $6.64 | $6.59 | $6.60 | $6.37 | 24,075 |
| 2022-05-05 | $6.77 | $6.77 | $6.66 | $6.67 | $6.44 | 21,195 |
| 2022-05-04 | $6.82 | $6.85 | $6.75 | $6.83 | $6.59 | 21,437 |
| 2022-05-03 | $6.91 | $6.93 | $6.82 | $6.85 | $6.61 | 29,495 |
| 2022-05-02 | $6.95 | $7.10 | $6.89 | $6.93 | $6.69 | 15,444 |
| 2022-04-29 | $6.84 | $7.01 | $6.79 | $6.96 | $6.66 | 51,819 |
| 2022-04-28 | $6.87 | $7.12 | $6.87 | $7.00 | $6.70 | 226,566 |
| 2022-04-27 | $6.90 | $6.96 | $6.85 | $6.94 | $6.64 | 13,358 |
| 2022-04-26 | $6.86 | $6.94 | $6.86 | $6.90 | $6.61 | 37,948 |
| 2022-04-25 | $6.91 | $6.97 | $6.88 | $6.90 | $6.61 | 42,783 |
| 2022-04-22 | $6.96 | $7.03 | $6.88 | $6.97 | $6.67 | 29,156 |
| 2022-04-21 | $7.03 | $7.03 | $6.98 | $6.98 | $6.68 | 34,678 |
| 2022-04-20 | $6.92 | $7.04 | $6.92 | $7.04 | $6.74 | 51,209 |
| 2022-04-19 | $6.87 | $6.94 | $6.86 | $6.94 | $6.64 | 43,125 |
| 2022-04-18 | $7.00 | $7.00 | $6.91 | $6.93 | $6.63 | 56,332 |
| 2022-04-14 | $7.08 | $7.09 | $6.93 | $6.95 | $6.65 | 69,334 |
| 2022-04-13 | $7.12 | $7.18 | $7.04 | $7.08 | $6.77 | 117,627 |
| 2022-04-12 | $7.13 | $7.24 | $7.12 | $7.13 | $6.82 | 25,494 |
| 2022-04-11 | $7.22 | $7.25 | $7.06 | $7.13 | $6.82 | 37,984 |
| 2022-04-08 | $7.29 | $7.47 | $7.23 | $7.23 | $6.92 | 33,856 |
| 2022-04-07 | $7.35 | $7.35 | $7.24 | $7.29 | $6.98 | 11,758 |
| 2022-04-06 | $7.38 | $7.40 | $7.26 | $7.40 | $7.08 | 26,764 |
| 2022-04-05 | $7.47 | $7.48 | $7.39 | $7.39 | $7.07 | 38,988 |
| 2022-04-04 | $7.42 | $7.53 | $7.42 | $7.47 | $7.15 | 50,358 |
| 2022-04-01 | $7.41 | $7.52 | $7.32 | $7.48 | $7.16 | 44,327 |
| 2022-03-31 | $7.32 | $7.56 | $7.32 | $7.47 | $7.09 | 41,589 |
| 2022-03-30 | $7.26 | $7.35 | $7.26 | $7.31 | $6.94 | 29,992 |
| 2022-03-29 | $7.12 | $7.30 | $7.12 | $7.26 | $6.89 | 36,548 |
| 2022-03-28 | $7.15 | $7.16 | $7.10 | $7.14 | $6.78 | 25,386 |
| 2022-03-25 | $7.06 | $7.11 | $7.04 | $7.11 | $6.75 | 33,397 |
| 2022-03-24 | $7.10 | $7.13 | $7.07 | $7.09 | $6.73 | 27,099 |
| 2022-03-23 | $7.12 | $7.21 | $7.12 | $7.12 | $6.76 | 59,480 |
| 2022-03-22 | $7.33 | $7.33 | $7.16 | $7.17 | $6.81 | 106,780 |
| 2022-03-21 | $7.30 | $7.38 | $7.26 | $7.29 | $6.92 | 24,943 |
| 2022-03-18 | $7.39 | $7.39 | $7.29 | $7.34 | $6.97 | 36,604 |
| 2022-03-17 | $7.27 | $7.40 | $7.20 | $7.35 | $6.98 | 43,080 |
| 2022-03-16 | $7.13 | $7.30 | $7.13 | $7.28 | $6.91 | 48,573 |
| 2022-03-15 | $7.13 | $7.18 | $7.05 | $7.10 | $6.74 | 40,633 |
| 2022-03-14 | $7.28 | $7.28 | $7.01 | $7.12 | $6.76 | 64,382 |
| 2022-03-11 | $7.32 | $7.37 | $7.24 | $7.24 | $6.87 | 58,521 |
| 2022-03-10 | $7.33 | $7.40 | $7.27 | $7.33 | $6.96 | 60,913 |
| 2022-03-09 | $7.26 | $7.44 | $7.26 | $7.34 | $6.97 | 39,745 |
| 2022-03-08 | $7.14 | $7.36 | $7.14 | $7.27 | $6.90 | 74,403 |
| 2022-03-07 | $7.30 | $7.34 | $7.17 | $7.17 | $6.81 | 55,336 |
| 2022-03-04 | $7.56 | $7.56 | $7.31 | $7.38 | $7.01 | 61,445 |
| 2022-03-03 | $7.89 | $7.96 | $7.44 | $7.63 | $7.24 | 77,411 |
| 2022-03-02 | $7.89 | $7.92 | $7.80 | $7.91 | $7.51 | 35,526 |
| 2022-03-01 | $8.19 | $8.22 | $7.84 | $7.89 | $7.49 | 86,124 |
| 2022-02-28 | $8.32 | $8.40 | $8.23 | $8.26 | $7.78 | 47,862 |
| 2022-02-25 | $8.31 | $8.39 | $8.30 | $8.37 | $7.88 | 29,312 |
| 2022-02-24 | $8.23 | $8.36 | $8.23 | $8.36 | $7.87 | 58,722 |
| 2022-02-23 | $8.45 | $8.48 | $8.36 | $8.38 | $7.89 | 29,032 |
| 2022-02-22 | $8.50 | $8.55 | $8.42 | $8.42 | $7.93 | 44,306 |
| 2022-02-18 | $8.62 | $8.70 | $8.59 | $8.60 | $8.10 | 15,749 |
| 2022-02-17 | $8.63 | $8.65 | $8.60 | $8.60 | $8.10 | 42,967 |
| 2022-02-16 | $8.72 | $8.72 | $8.62 | $8.67 | $8.16 | 48,965 |
| 2022-02-15 | $8.77 | $8.79 | $8.65 | $8.67 | $8.16 | 66,411 |
| 2022-02-14 | $8.80 | $8.89 | $8.68 | $8.70 | $8.19 | 55,729 |
| 2022-02-11 | $9.03 | $9.03 | $8.88 | $8.89 | $8.37 | 47,049 |
| 2022-02-10 | $8.99 | $9.05 | $8.95 | $8.98 | $8.45 | 14,850 |
| 2022-02-09 | $9.07 | $9.07 | $9.00 | $9.03 | $8.50 | 32,136 |
| 2022-02-08 | $9.01 | $9.06 | $8.97 | $8.98 | $8.45 | 20,201 |
| 2022-02-07 | $9.12 | $9.16 | $9.03 | $9.05 | $8.52 | 17,036 |
| 2022-02-04 | $9.28 | $9.28 | $9.11 | $9.14 | $8.60 | 29,094 |
| 2022-02-03 | $9.30 | $9.36 | $9.26 | $9.26 | $8.72 | 20,367 |
| 2022-02-02 | $9.35 | $9.45 | $9.26 | $9.37 | $8.82 | 33,556 |
| 2022-02-01 | $9.29 | $9.33 | $9.28 | $9.30 | $8.76 | 30,065 |
| 2022-01-31 | $9.30 | $9.45 | $9.26 | $9.36 | $8.75 | 30,129 |
| 2022-01-28 | $9.25 | $9.30 | $9.20 | $9.29 | $8.69 | 16,139 |
| 2022-01-27 | $9.16 | $9.20 | $9.16 | $9.20 | $8.60 | 9,387 |
| 2022-01-26 | $9.15 | $9.21 | $9.08 | $9.10 | $8.51 | 18,470 |
| 2022-01-25 | $9.08 | $9.14 | $9.04 | $9.13 | $8.54 | 38,228 |
| 2022-01-24 | $9.12 | $9.18 | $8.96 | $9.05 | $8.46 | 120,451 |
| 2022-01-21 | $9.45 | $9.45 | $9.22 | $9.23 | $8.63 | 60,784 |
| 2022-01-20 | $9.45 | $9.63 | $9.39 | $9.45 | $8.84 | 86,563 |
| 2022-01-19 | $9.49 | $9.49 | $9.37 | $9.39 | $8.78 | 81,774 |
| 2022-01-18 | $9.45 | $9.54 | $9.36 | $9.49 | $8.87 | 46,477 |
| 2022-01-14 | $9.45 | $9.52 | $9.36 | $9.42 | $8.81 | 25,479 |
| 2022-01-13 | $9.36 | $9.54 | $9.30 | $9.47 | $8.85 | 74,957 |
| 2022-01-12 | $9.22 | $9.32 | $9.21 | $9.32 | $8.71 | 33,696 |
| 2022-01-11 | $9.15 | $9.22 | $9.10 | $9.20 | $8.60 | 39,771 |
| 2022-01-10 | $9.25 | $9.25 | $9.02 | $9.12 | $8.53 | 75,527 |
| 2022-01-07 | $9.32 | $9.36 | $9.25 | $9.25 | $8.65 | 64,275 |
| 2022-01-06 | $9.43 | $9.43 | $9.30 | $9.32 | $8.71 | 34,775 |
| 2022-01-05 | $9.50 | $9.50 | $9.38 | $9.39 | $8.78 | 55,449 |
| 2022-01-04 | $9.51 | $9.52 | $9.46 | $9.50 | $8.88 | 27,316 |
| 2022-01-03 | $9.47 | $9.55 | $9.12 | $9.48 | $8.86 | 114,063 |
| 2021-12-31 | $9.69 | $9.71 | $9.61 | $9.62 | $8.92 | 73,970 |
| 2021-12-30 | $9.73 | $9.73 | $9.64 | $9.65 | $8.95 | 91,602 |
| 2021-12-29 | $9.76 | $9.77 | $9.69 | $9.71 | $9.01 | 63,190 |
| 2021-12-28 | $9.80 | $9.83 | $9.76 | $9.77 | $9.06 | 28,737 |
| 2021-12-27 | $9.84 | $9.84 | $9.76 | $9.77 | $9.06 | 39,283 |
| 2021-12-23 | $9.78 | $9.89 | $9.77 | $9.80 | $9.09 | 25,942 |
| 2021-12-22 | $9.77 | $9.78 | $9.76 | $9.78 | $9.07 | 14,321 |
| 2021-12-21 | $9.70 | $9.79 | $9.70 | $9.76 | $9.05 | 43,741 |
| 2021-12-20 | $9.91 | $9.91 | $9.68 | $9.73 | $9.03 | 94,973 |
| 2021-12-17 | $9.92 | $9.92 | $9.75 | $9.89 | $9.17 | 20,237 |
| 2021-12-16 | $9.85 | $9.93 | $9.81 | $9.92 | $9.20 | 22,041 |
| 2021-12-15 | $9.78 | $9.87 | $9.78 | $9.82 | $9.11 | 28,560 |
| 2021-12-14 | $9.83 | $9.94 | $9.79 | $9.79 | $9.08 | 55,074 |
| 2021-12-13 | $9.85 | $9.95 | $9.82 | $9.83 | $9.12 | 31,287 |
| 2021-12-10 | $9.95 | $9.95 | $9.86 | $9.88 | $9.16 | 25,382 |
| 2021-12-09 | $9.93 | $9.93 | $9.88 | $9.91 | $9.19 | 19,740 |
| 2021-12-08 | $9.92 | $9.97 | $9.90 | $9.91 | $9.19 | 48,488 |
| 2021-12-07 | $10.00 | $10.00 | $9.96 | $9.98 | $9.26 | 16,623 |
| 2021-12-06 | $9.95 | $10.00 | $9.95 | $9.99 | $9.27 | 25,696 |
| 2021-12-03 | $9.99 | $10.00 | $9.93 | $9.96 | $9.24 | 34,977 |
| 2021-12-02 | $9.97 | $10.00 | $9.93 | $9.97 | $9.25 | 30,677 |
| 2021-12-01 | $9.96 | $10.00 | $9.94 | $9.95 | $9.23 | 30,970 |
| 2021-11-30 | $10.02 | $10.03 | $9.95 | $10.03 | $9.23 | 37,809 |
| 2021-11-29 | $10.00 | $10.02 | $9.93 | $10.00 | $9.21 | 54,539 |
| 2021-11-26 | $9.91 | $9.96 | $9.82 | $9.94 | $9.15 | 34,370 |
| 2021-11-24 | $9.96 | $10.00 | $9.89 | $9.91 | $9.12 | 53,818 |
| 2021-11-23 | $10.00 | $10.05 | $9.95 | $9.95 | $9.16 | 50,917 |
| 2021-11-22 | $10.05 | $10.11 | $10.02 | $10.02 | $9.23 | 26,426 |
| 2021-11-19 | $10.06 | $10.07 | $10.01 | $10.06 | $9.26 | 26,975 |
| 2021-11-18 | $10.00 | $10.13 | $10.00 | $10.05 | $9.25 | 123,730 |
| 2021-11-17 | $10.03 | $10.05 | $10.01 | $10.01 | $9.21 | 26,693 |
| 2021-11-16 | $10.05 | $10.05 | $10.02 | $10.04 | $9.24 | 12,151 |
| 2021-11-15 | $10.02 | $10.05 | $10.00 | $10.03 | $9.23 | 37,727 |
| 2021-11-12 | $10.04 | $10.06 | $10.00 | $10.01 | $9.22 | 28,215 |
| 2021-11-11 | $10.04 | $10.07 | $10.02 | $10.06 | $9.26 | 24,226 |
| 2021-11-10 | $10.00 | $10.05 | $10.00 | $10.03 | $9.23 | 34,789 |
| 2021-11-09 | $10.03 | $10.04 | $10.00 | $10.01 | $9.22 | 22,446 |
| 2021-11-08 | $10.02 | $10.04 | $10.00 | $10.00 | $9.21 | 12,152 |
| 2021-11-05 | $9.98 | $10.04 | $9.98 | $10.01 | $9.22 | 32,364 |
| 2021-11-04 | $9.97 | $10.03 | $9.97 | $9.97 | $9.18 | 33,796 |
| 2021-11-03 | $10.05 | $10.05 | $9.97 | $9.99 | $9.20 | 32,602 |
| 2021-11-02 | $10.08 | $10.10 | $10.02 | $10.05 | $9.25 | 42,399 |
| 2021-11-01 | $10.24 | $10.24 | $10.00 | $10.06 | $9.26 | 50,248 |
| 2021-10-29 | $10.20 | $10.21 | $10.11 | $10.20 | $9.32 | 26,514 |
| 2021-10-28 | $10.16 | $10.20 | $10.13 | $10.19 | $9.31 | 47,858 |
| 2021-10-27 | $10.16 | $10.17 | $10.12 | $10.14 | $9.27 | 25,782 |
| 2021-10-26 | $10.13 | $10.17 | $10.12 | $10.13 | $9.26 | 30,396 |
| 2021-10-25 | $10.16 | $10.16 | $10.13 | $10.14 | $9.27 | 58,761 |
| 2021-10-22 | $10.17 | $10.19 | $10.13 | $10.15 | $9.28 | 30,146 |
| 2021-10-21 | $10.15 | $10.21 | $10.13 | $10.14 | $9.27 | 43,800 |
| 2021-10-20 | $10.17 | $10.22 | $10.14 | $10.15 | $9.28 | 43,269 |
| 2021-10-19 | $10.11 | $10.15 | $10.08 | $10.15 | $9.28 | 30,309 |
| 2021-10-18 | $10.07 | $10.10 | $10.04 | $10.09 | $9.22 | 26,871 |
| 2021-10-15 | $10.07 | $10.07 | $10.04 | $10.07 | $9.20 | 34,290 |
| 2021-10-14 | $10.08 | $10.10 | $10.02 | $10.04 | $9.18 | 83,421 |
| 2021-10-13 | $10.10 | $10.12 | $10.08 | $10.09 | $9.22 | 27,434 |
| 2021-10-12 | $10.08 | $10.10 | $10.08 | $10.08 | $9.21 | 31,608 |
| 2021-10-11 | $10.10 | $10.10 | $10.06 | $10.08 | $9.21 | 29,890 |
| 2021-10-08 | $10.13 | $10.13 | $10.05 | $10.08 | $9.21 | 25,640 |
| 2021-10-07 | $10.09 | $10.11 | $10.03 | $10.10 | $9.23 | 45,507 |
| 2021-10-06 | $9.95 | $10.10 | $9.95 | $10.06 | $9.19 | 213,890 |
| 2021-10-05 | $9.99 | $9.99 | $9.95 | $9.95 | $9.09 | 18,260 |
| 2021-10-04 | $9.98 | $10.00 | $9.95 | $9.97 | $9.11 | 20,334 |
| 2021-10-01 | $10.10 | $10.10 | $9.97 | $9.98 | $9.12 | 40,066 |
| 2021-09-30 | $10.06 | $10.13 | $10.03 | $10.13 | $9.19 | 47,461 |
| 2021-09-29 | $10.00 | $10.07 | $10.00 | $10.00 | $9.07 | 52,024 |
| 2021-09-28 | $10.12 | $10.12 | $10.00 | $10.02 | $9.09 | 37,580 |
| 2021-09-27 | $10.14 | $10.14 | $10.06 | $10.10 | $9.16 | 33,921 |
| 2021-09-24 | $10.16 | $10.16 | $10.07 | $10.12 | $9.18 | 18,668 |
| 2021-09-23 | $10.13 | $10.20 | $10.13 | $10.13 | $9.19 | 41,069 |
| 2021-09-22 | $10.09 | $10.19 | $10.07 | $10.17 | $9.22 | 29,147 |
| 2021-09-21 | $10.13 | $10.18 | $10.03 | $10.06 | $9.12 | 58,885 |
| 2021-09-20 | $10.17 | $10.17 | $10.11 | $10.13 | $9.19 | 33,965 |
| 2021-09-17 | $10.30 | $10.30 | $10.16 | $10.18 | $9.23 | 21,112 |
| 2021-09-16 | $10.32 | $10.32 | $10.27 | $10.27 | $9.32 | 22,417 |
| 2021-09-15 | $10.22 | $10.32 | $10.19 | $10.28 | $9.32 | 66,630 |
| 2021-09-14 | $10.23 | $10.35 | $10.18 | $10.18 | $9.23 | 27,332 |
| 2021-09-13 | $10.23 | $10.35 | $10.17 | $10.20 | $9.25 | 71,624 |
| 2021-09-10 | $10.20 | $10.26 | $10.19 | $10.20 | $9.25 | 35,302 |
| 2021-09-09 | $10.18 | $10.20 | $10.18 | $10.18 | $9.23 | 50,198 |
| 2021-09-08 | $10.19 | $10.20 | $10.17 | $10.20 | $9.25 | 19,572 |
| 2021-09-07 | $10.20 | $10.20 | $10.17 | $10.20 | $9.25 | 58,980 |
| 2021-09-03 | $10.19 | $10.22 | $10.17 | $10.19 | $9.24 | 43,385 |
| 2021-09-02 | $10.22 | $10.27 | $10.21 | $10.23 | $9.28 | 35,747 |
| 2021-09-01 | $10.36 | $10.36 | $10.24 | $10.25 | $9.30 | 62,640 |
| 2021-08-31 | $10.34 | $10.34 | $10.28 | $10.32 | $9.29 | 61,570 |
| 2021-08-30 | $10.18 | $10.36 | $10.16 | $10.33 | $9.30 | 91,024 |
| 2021-08-27 | $10.18 | $10.20 | $10.16 | $10.20 | $9.18 | 55,911 |
| 2021-08-26 | $10.18 | $10.18 | $10.16 | $10.17 | $9.15 | 39,297 |
| 2021-08-25 | $10.18 | $10.18 | $10.16 | $10.17 | $9.15 | 24,218 |
| 2021-08-24 | $10.19 | $10.20 | $10.16 | $10.18 | $9.16 | 41,598 |
| 2021-08-23 | $10.13 | $10.18 | $10.13 | $10.15 | $9.14 | 44,123 |
| 2021-08-20 | $10.15 | $10.20 | $10.12 | $10.17 | $9.15 | 27,716 |
| 2021-08-19 | $10.16 | $10.16 | $10.10 | $10.13 | $9.12 | 34,972 |
| 2021-08-18 | $10.18 | $10.21 | $10.15 | $10.16 | $9.14 | 42,569 |
| 2021-08-17 | $10.17 | $10.19 | $10.15 | $10.17 | $9.15 | 30,467 |
| 2021-08-16 | $10.14 | $10.20 | $10.10 | $10.18 | $9.16 | 47,689 |
| 2021-08-13 | $10.10 | $10.21 | $10.09 | $10.18 | $9.16 | 64,658 |
| 2021-08-12 | $10.12 | $10.15 | $10.06 | $10.09 | $9.08 | 56,678 |
| 2021-08-11 | $10.23 | $10.23 | $10.08 | $10.10 | $9.09 | 110,278 |
| 2021-08-10 | $10.23 | $10.24 | $10.19 | $10.20 | $9.18 | 81,190 |
| 2021-08-09 | $10.20 | $10.25 | $10.18 | $10.23 | $9.21 | 104,261 |
| 2021-08-06 | $10.19 | $10.24 | $10.19 | $10.21 | $9.19 | 20,886 |
| 2021-08-05 | $10.23 | $10.26 | $10.20 | $10.22 | $9.20 | 33,445 |
| 2021-08-04 | $10.20 | $10.26 | $10.18 | $10.22 | $9.20 | 85,283 |
| 2021-08-03 | $10.20 | $10.20 | $10.15 | $10.17 | $9.15 | 61,982 |
| 2021-08-02 | $10.12 | $10.20 | $10.12 | $10.18 | $9.16 | 67,979 |
| 2021-07-30 | $10.18 | $10.26 | $10.16 | $10.20 | $9.11 | 221,863 |
| 2021-07-29 | $10.17 | $10.19 | $10.13 | $10.17 | $9.08 | 68,087 |
| 2021-07-28 | $10.18 | $10.19 | $10.14 | $10.18 | $9.09 | 77,199 |
| 2021-07-27 | $10.17 | $10.18 | $10.16 | $10.18 | $9.09 | 38,057 |
| 2021-07-26 | $10.16 | $10.18 | $10.15 | $10.15 | $9.06 | 86,369 |
| 2021-07-23 | $10.18 | $10.19 | $10.16 | $10.16 | $9.07 | 61,994 |
| 2021-07-22 | $10.17 | $10.19 | $10.14 | $10.19 | $9.10 | 64,285 |
| 2021-07-21 | $10.15 | $10.15 | $10.14 | $10.15 | $9.06 | 32,924 |
| 2021-07-20 | $10.16 | $10.16 | $10.13 | $10.14 | $9.05 | 57,170 |
| 2021-07-19 | $10.09 | $10.16 | $10.06 | $10.14 | $9.05 | 96,980 |
| 2021-07-16 | $10.10 | $10.13 | $10.09 | $10.12 | $9.04 | 48,934 |
| 2021-07-15 | $10.17 | $10.18 | $10.10 | $10.11 | $9.03 | 49,975 |
| 2021-07-14 | $10.19 | $10.20 | $10.14 | $10.16 | $9.07 | 60,759 |
| 2021-07-13 | $10.16 | $10.18 | $10.16 | $10.18 | $9.09 | 19,403 |
| 2021-07-12 | $10.12 | $10.16 | $10.10 | $10.16 | $9.07 | 74,430 |
| 2021-07-09 | $10.11 | $10.11 | $10.08 | $10.09 | $9.01 | 58,732 |
| 2021-07-08 | $10.13 | $10.13 | $10.08 | $10.09 | $9.01 | 29,573 |
| 2021-07-07 | $10.19 | $10.20 | $10.04 | $10.13 | $9.05 | 83,140 |
| 2021-07-06 | $10.25 | $10.25 | $10.13 | $10.22 | $9.13 | 55,288 |
| 2021-07-02 | $10.29 | $10.29 | $10.19 | $10.22 | $9.13 | 80,748 |
| 2021-07-01 | $10.20 | $10.30 | $10.20 | $10.30 | $9.20 | 101,512 |
| 2021-06-30 | $10.24 | $10.28 | $10.23 | $10.24 | $9.07 | 88,186 |
| 2021-06-29 | $10.24 | $10.24 | $10.21 | $10.24 | $9.07 | 42,154 |
| 2021-06-28 | $10.22 | $10.25 | $10.20 | $10.22 | $9.06 | 44,556 |
| 2021-06-25 | $10.21 | $10.22 | $10.20 | $10.22 | $9.06 | 44,213 |
| 2021-06-24 | $10.20 | $10.22 | $10.18 | $10.20 | $9.04 | 81,464 |
| 2021-06-23 | $10.22 | $10.22 | $10.18 | $10.20 | $9.04 | 66,258 |
| 2021-06-22 | $10.25 | $10.25 | $10.16 | $10.18 | $9.02 | 59,853 |
| 2021-06-21 | $10.13 | $10.17 | $10.12 | $10.15 | $9.00 | 31,079 |
| 2021-06-18 | $10.03 | $10.15 | $10.03 | $10.13 | $8.98 | 159,813 |
| 2021-06-17 | $10.12 | $10.13 | $10.03 | $10.03 | $8.89 | 42,373 |
| 2021-06-16 | $10.18 | $10.19 | $10.10 | $10.10 | $8.95 | 42,181 |
| 2021-06-15 | $10.23 | $10.23 | $10.15 | $10.16 | $9.00 | 62,635 |
| 2021-06-14 | $10.24 | $10.24 | $10.20 | $10.21 | $9.05 | 66,087 |
| 2021-06-11 | $10.26 | $10.32 | $10.22 | $10.24 | $9.07 | 152,391 |
| 2021-06-10 | $10.12 | $10.23 | $10.12 | $10.23 | $9.06 | 126,312 |
| 2021-06-09 | $10.16 | $10.18 | $10.12 | $10.13 | $8.98 | 109,477 |
| 2021-06-08 | $10.14 | $10.15 | $10.09 | $10.13 | $8.98 | 63,597 |
| 2021-06-07 | $10.12 | $10.14 | $10.11 | $10.13 | $8.98 | 78,164 |
| 2021-06-04 | $10.10 | $10.12 | $10.09 | $10.12 | $8.96 | 54,573 |
| 2021-06-03 | $10.08 | $10.08 | $10.05 | $10.08 | $8.93 | 47,759 |
| 2021-06-02 | $10.07 | $10.09 | $10.07 | $10.08 | $8.93 | 62,126 |
| 2021-06-01 | $10.10 | $10.12 | $10.10 | $10.10 | $8.95 | 76,634 |
| 2021-05-28 | $10.15 | $10.17 | $10.15 | $10.17 | $8.94 | 87,001 |
| 2021-05-27 | $10.15 | $10.15 | $10.14 | $10.15 | $8.92 | 39,298 |
| 2021-05-26 | $10.13 | $10.17 | $10.12 | $10.15 | $8.92 | 97,508 |
| 2021-05-25 | $10.14 | $10.14 | $10.11 | $10.13 | $8.91 | 24,348 |
| 2021-05-24 | $10.13 | $10.14 | $10.12 | $10.13 | $8.91 | 36,867 |
| 2021-05-21 | $10.12 | $10.12 | $10.09 | $10.11 | $8.89 | 45,469 |
| 2021-05-20 | $10.14 | $10.14 | $10.10 | $10.12 | $8.90 | 22,691 |
| 2021-05-19 | $10.07 | $10.13 | $10.07 | $10.12 | $8.90 | 53,280 |
| 2021-05-18 | $10.09 | $10.10 | $10.01 | $10.10 | $8.88 | 37,224 |
| 2021-05-17 | $10.01 | $10.05 | $9.99 | $10.05 | $8.84 | 21,498 |
| 2021-05-14 | $9.93 | $10.02 | $9.93 | $10.01 | $8.80 | 27,983 |
| 2021-05-13 | $9.94 | $9.99 | $9.82 | $9.96 | $8.76 | 71,442 |
| 2021-05-12 | $10.06 | $10.09 | $9.96 | $9.97 | $8.77 | 55,259 |
| 2021-05-11 | $10.04 | $10.10 | $10.04 | $10.08 | $8.86 | 36,657 |
| 2021-05-10 | $10.12 | $10.13 | $10.11 | $10.12 | $8.90 | 73,128 |
| 2021-05-07 | $10.11 | $10.12 | $10.07 | $10.11 | $8.89 | 87,034 |
| 2021-05-06 | $10.05 | $10.08 | $10.04 | $10.08 | $8.86 | 75,291 |
| 2021-05-05 | $10.08 | $10.09 | $10.04 | $10.05 | $8.84 | 36,500 |
| 2021-05-04 | $10.07 | $10.11 | $10.05 | $10.06 | $8.84 | 38,846 |
| 2021-05-03 | $10.15 | $10.16 | $10.05 | $10.09 | $8.87 | 115,880 |
| 2021-04-30 | $10.15 | $10.18 | $10.15 | $10.17 | $8.87 | 39,702 |
| 2021-04-29 | $10.20 | $10.22 | $10.13 | $10.18 | $8.88 | 52,016 |
| 2021-04-28 | $10.17 | $10.22 | $10.16 | $10.17 | $8.87 | 98,077 |
| 2021-04-27 | $10.16 | $10.18 | $10.15 | $10.16 | $8.86 | 76,599 |
| 2021-04-26 | $10.12 | $10.14 | $10.11 | $10.13 | $8.83 | 50,861 |
| 2021-04-23 | $10.11 | $10.13 | $10.10 | $10.12 | $8.82 | 36,854 |
| 2021-04-22 | $10.09 | $10.12 | $10.05 | $10.07 | $8.78 | 56,227 |
| 2021-04-21 | $10.00 | $10.06 | $10.00 | $10.05 | $8.77 | 39,427 |
| 2021-04-20 | $10.00 | $10.02 | $9.99 | $9.99 | $8.71 | 38,514 |
| 2021-04-19 | $10.00 | $10.01 | $9.98 | $10.00 | $8.72 | 38,910 |
| 2021-04-16 | $10.00 | $10.00 | $9.97 | $9.99 | $8.71 | 37,721 |
| 2021-04-15 | $9.96 | $9.98 | $9.95 | $9.97 | $8.70 | 57,020 |
| 2021-04-14 | $9.98 | $9.98 | $9.92 | $9.95 | $8.68 | 34,225 |
| 2021-04-13 | $9.93 | $9.93 | $9.90 | $9.92 | $8.65 | 50,698 |
| 2021-04-12 | $9.93 | $9.94 | $9.89 | $9.89 | $8.63 | 73,582 |
| 2021-04-09 | $9.92 | $9.93 | $9.88 | $9.92 | $8.65 | 169,822 |
| 2021-04-08 | $9.90 | $9.90 | $9.89 | $9.90 | $8.64 | 35,211 |
| 2021-04-07 | $9.86 | $9.87 | $9.84 | $9.85 | $8.59 | 114,942 |
| 2021-04-06 | $9.90 | $9.90 | $9.85 | $9.85 | $8.59 | 34,907 |
| 2021-04-05 | $9.92 | $9.92 | $9.88 | $9.88 | $8.62 | 22,814 |
| 2021-04-01 | $9.94 | $9.99 | $9.90 | $9.92 | $8.65 | 54,219 |
| 2021-03-31 | $10.02 | $10.02 | $9.98 | $10.02 | $8.67 | 83,486 |
| 2021-03-30 | $10.04 | $10.04 | $10.00 | $10.02 | $8.67 | 59,783 |
| 2021-03-29 | $10.04 | $10.04 | $10.01 | $10.01 | $8.66 | 61,848 |
| 2021-03-26 | $9.98 | $10.00 | $9.91 | $9.96 | $8.62 | 30,706 |
| 2021-03-25 | $10.00 | $10.03 | $9.93 | $9.94 | $8.60 | 69,860 |
| 2021-03-24 | $10.03 | $10.03 | $10.00 | $10.01 | $8.66 | 79,691 |
| 2021-03-23 | $10.02 | $10.03 | $9.97 | $10.03 | $8.68 | 63,654 |
| 2021-03-22 | $9.98 | $10.02 | $9.98 | $10.01 | $8.66 | 43,307 |
| 2021-03-19 | $9.99 | $10.01 | $9.98 | $9.99 | $8.64 | 39,399 |
| 2021-03-18 | $10.02 | $10.02 | $9.92 | $9.93 | $8.59 | 32,619 |
| 2021-03-17 | $10.01 | $10.03 | $9.99 | $10.00 | $8.65 | 20,578 |
| 2021-03-16 | $10.03 | $10.03 | $9.97 | $9.97 | $8.63 | 42,569 |
| 2021-03-15 | $9.98 | $10.02 | $9.94 | $10.00 | $8.65 | 59,638 |
| 2021-03-12 | $9.87 | $9.93 | $9.87 | $9.93 | $8.59 | 27,028 |
| 2021-03-11 | $9.93 | $9.98 | $9.93 | $9.95 | $8.61 | 29,372 |
| 2021-03-10 | $9.93 | $9.95 | $9.90 | $9.91 | $8.57 | 31,271 |
| 2021-03-09 | $10.01 | $10.01 | $9.91 | $9.93 | $8.59 | 31,178 |
| 2021-03-08 | $10.00 | $10.09 | $9.95 | $9.95 | $8.61 | 26,969 |
| 2021-03-05 | $10.19 | $10.19 | $9.98 | $10.00 | $8.65 | 58,238 |
| 2021-03-04 | $10.19 | $10.20 | $10.10 | $10.11 | $8.75 | 41,131 |
| 2021-03-03 | $10.10 | $10.16 | $10.07 | $10.16 | $8.79 | 38,232 |
| 2021-03-02 | $10.07 | $10.09 | $10.01 | $10.08 | $8.72 | 34,304 |
| 2021-03-01 | $10.05 | $10.05 | $10.00 | $10.04 | $8.69 | 32,240 |
| 2021-02-26 | $10.21 | $10.21 | $10.05 | $10.05 | $8.63 | 57,664 |
| 2021-02-25 | $10.25 | $10.25 | $10.01 | $10.05 | $8.63 | 85,778 |
| 2021-02-24 | $10.25 | $10.25 | $10.16 | $10.24 | $8.79 | 57,251 |
| 2021-02-23 | $10.25 | $10.53 | $9.74 | $10.30 | $8.84 | 195,142 |
| 2021-02-22 | $10.33 | $10.34 | $10.21 | $10.24 | $8.79 | 112,500 |
| 2021-02-19 | $10.86 | $10.86 | $10.21 | $10.33 | $8.87 | 167,632 |
| 2021-02-18 | $10.68 | $10.72 | $10.55 | $10.64 | $9.13 | 42,125 |
| 2021-02-17 | $10.50 | $10.74 | $10.46 | $10.69 | $9.18 | 37,823 |
| 2021-02-16 | $10.50 | $10.50 | $10.44 | $10.47 | $8.99 | 78,985 |
| 2021-02-12 | $10.53 | $10.61 | $10.53 | $10.56 | $9.06 | 40,713 |
| 2021-02-11 | $10.59 | $10.63 | $10.58 | $10.58 | $9.08 | 31,359 |
| 2021-02-10 | $10.53 | $10.58 | $10.49 | $10.55 | $9.06 | 30,846 |
| 2021-02-09 | $10.50 | $10.54 | $10.46 | $10.51 | $9.02 | 39,694 |
| 2021-02-08 | $10.61 | $10.61 | $10.51 | $10.53 | $9.04 | 226,327 |
| 2021-02-05 | $10.40 | $10.55 | $10.38 | $10.50 | $9.01 | 69,632 |
| 2021-02-04 | $10.41 | $10.43 | $10.37 | $10.41 | $8.94 | 43,015 |
| 2021-02-03 | $10.43 | $10.50 | $10.37 | $10.37 | $8.90 | 44,500 |
| 2021-02-02 | $10.45 | $10.45 | $10.40 | $10.41 | $8.94 | 38,276 |
| 2021-02-01 | $10.42 | $10.48 | $10.41 | $10.42 | $8.94 | 27,280 |
| 2021-01-29 | $10.51 | $10.53 | $10.41 | $10.49 | $8.94 | 64,567 |
| 2021-01-28 | $10.62 | $10.62 | $10.31 | $10.52 | $8.96 | 17,835 |
| 2021-01-27 | $10.57 | $10.62 | $10.53 | $10.53 | $8.97 | 33,706 |
| 2021-01-26 | $10.60 | $10.60 | $10.55 | $10.58 | $9.01 | 45,197 |
| 2021-01-25 | $10.60 | $10.64 | $10.51 | $10.58 | $9.01 | 53,731 |
| 2021-01-22 | $10.64 | $10.67 | $10.58 | $10.59 | $9.02 | 16,841 |
| 2021-01-21 | $10.67 | $10.68 | $10.57 | $10.60 | $9.03 | 31,451 |
| 2021-01-20 | $10.61 | $10.72 | $10.56 | $10.59 | $9.02 | 32,200 |
| 2021-01-19 | $10.56 | $10.89 | $10.55 | $10.57 | $9.00 | 53,746 |
| 2021-01-15 | $10.60 | $10.67 | $10.56 | $10.56 | $9.00 | 28,149 |
| 2021-01-14 | $10.62 | $10.62 | $10.57 | $10.57 | $9.00 | 41,918 |
| 2021-01-13 | $10.57 | $10.64 | $10.57 | $10.60 | $9.03 | 10,480 |
| 2021-01-12 | $10.55 | $10.55 | $10.51 | $10.52 | $8.96 | 33,948 |
| 2021-01-11 | $10.58 | $10.59 | $10.55 | $10.55 | $8.99 | 24,563 |
| 2021-01-08 | $10.74 | $10.74 | $10.61 | $10.62 | $9.05 | 48,691 |
| 2021-01-07 | $10.61 | $10.77 | $10.59 | $10.74 | $9.15 | 85,744 |
| 2021-01-06 | $10.54 | $10.57 | $10.50 | $10.55 | $8.99 | 73,413 |
| 2021-01-05 | $10.54 | $10.57 | $10.51 | $10.53 | $8.97 | 86,501 |
| 2021-01-04 | $10.60 | $10.60 | $10.49 | $10.54 | $8.98 | 90,354 |
| 2020-12-31 | $10.57 | $10.58 | $10.50 | $10.55 | $8.92 | 232,850 |
| 2020-12-30 | $10.52 | $10.57 | $10.50 | $10.54 | $8.91 | 173,565 |
| 2020-12-29 | $10.55 | $10.56 | $10.51 | $10.55 | $8.92 | 48,521 |
| 2020-12-28 | $10.45 | $10.52 | $10.45 | $10.52 | $8.89 | 78,291 |
| 2020-12-24 | $10.43 | $10.49 | $10.43 | $10.47 | $8.85 | 39,195 |
| 2020-12-23 | $10.43 | $10.50 | $10.32 | $10.46 | $8.84 | 137,130 |
| 2020-12-22 | $10.46 | $10.51 | $10.46 | $10.49 | $8.87 | 54,628 |
| 2020-12-21 | $10.46 | $10.50 | $10.46 | $10.48 | $8.86 | 50,200 |
| 2020-12-18 | $10.59 | $10.60 | $10.54 | $10.56 | $8.93 | 48,608 |
| 2020-12-17 | $10.62 | $10.62 | $10.55 | $10.58 | $8.94 | 31,738 |
| 2020-12-16 | $10.50 | $10.59 | $10.50 | $10.57 | $8.94 | 34,108 |
| 2020-12-15 | $10.52 | $10.59 | $10.51 | $10.55 | $8.92 | 47,819 |
| 2020-12-14 | $10.59 | $10.61 | $10.46 | $10.48 | $8.86 | 45,484 |
| 2020-12-11 | $10.51 | $10.63 | $10.50 | $10.57 | $8.94 | 35,662 |
| 2020-12-10 | $10.52 | $10.52 | $10.43 | $10.48 | $8.86 | 30,048 |
| 2020-12-09 | $10.51 | $10.51 | $10.50 | $10.51 | $8.89 | 16,568 |
| 2020-12-08 | $10.49 | $10.49 | $10.46 | $10.48 | $8.86 | 33,189 |
| 2020-12-07 | $10.42 | $10.49 | $10.42 | $10.49 | $8.87 | 67,989 |
| 2020-12-04 | $10.48 | $10.48 | $10.40 | $10.43 | $8.82 | 78,236 |
| 2020-12-03 | $10.40 | $10.49 | $10.37 | $10.43 | $8.81 | 53,809 |
| 2020-12-02 | $10.29 | $10.30 | $10.26 | $10.29 | $8.70 | 20,499 |
| 2020-12-01 | $10.34 | $10.39 | $10.27 | $10.28 | $8.69 | 36,692 |
| 2020-11-30 | $10.53 | $10.53 | $10.34 | $10.35 | $8.68 | 39,269 |
| 2020-11-27 | $10.49 | $10.49 | $10.43 | $10.46 | $8.78 | 19,559 |
| 2020-11-25 | $10.42 | $10.44 | $10.39 | $10.44 | $8.76 | 16,713 |
| 2020-11-24 | $10.25 | $10.40 | $10.24 | $10.40 | $8.72 | 24,805 |
| 2020-11-23 | $10.22 | $10.25 | $10.22 | $10.25 | $8.60 | 18,719 |
| 2020-11-20 | $10.25 | $10.25 | $10.21 | $10.22 | $8.57 | 23,908 |
| 2020-11-19 | $10.20 | $10.23 | $10.17 | $10.22 | $8.57 | 71,544 |
| 2020-11-18 | $10.15 | $10.23 | $10.07 | $10.22 | $8.57 | 16,451 |
| 2020-11-17 | $9.93 | $10.17 | $9.93 | $10.17 | $8.53 | 15,448 |
| 2020-11-16 | $9.95 | $10.00 | $9.90 | $9.99 | $8.38 | 27,186 |
| 2020-11-13 | $9.90 | $9.91 | $9.90 | $9.90 | $8.31 | 14,499 |
| 2020-11-12 | $9.85 | $9.91 | $9.83 | $9.88 | $8.29 | 19,652 |
| 2020-11-11 | $9.82 | $9.93 | $9.82 | $9.90 | $8.31 | 14,018 |
| 2020-11-10 | $9.78 | $9.86 | $9.77 | $9.85 | $8.26 | 15,892 |
| 2020-11-09 | $9.81 | $9.86 | $9.78 | $9.78 | $8.20 | 19,658 |
| 2020-11-06 | $9.72 | $9.72 | $9.62 | $9.69 | $8.13 | 60,325 |
| 2020-11-05 | $9.64 | $9.71 | $9.64 | $9.68 | $8.12 | 21,472 |
| 2020-11-04 | $9.53 | $9.65 | $9.53 | $9.65 | $8.10 | 12,421 |
| 2020-11-03 | $9.45 | $9.49 | $9.43 | $9.49 | $7.96 | 54,293 |
| 2020-11-02 | $9.44 | $9.46 | $9.44 | $9.45 | $7.93 | 60,025 |
| 2020-10-30 | $9.48 | $9.48 | $9.45 | $9.45 | $7.86 | 17,693 |
| 2020-10-29 | $9.52 | $9.52 | $9.45 | $9.45 | $7.86 | 11,217 |
| 2020-10-28 | $9.54 | $9.55 | $9.45 | $9.45 | $7.86 | 23,287 |
| 2020-10-27 | $9.56 | $9.59 | $9.54 | $9.58 | $7.97 | 22,412 |
| 2020-10-26 | $9.59 | $9.59 | $9.54 | $9.57 | $7.96 | 19,512 |
| 2020-10-23 | $9.58 | $9.64 | $9.58 | $9.59 | $7.98 | 146,605 |
| 2020-10-22 | $9.57 | $9.58 | $9.55 | $9.57 | $7.96 | 7,005 |
| 2020-10-21 | $9.57 | $9.59 | $9.56 | $9.58 | $7.97 | 14,338 |
| 2020-10-20 | $9.53 | $9.60 | $9.53 | $9.59 | $7.98 | 66,909 |
| 2020-10-19 | $9.57 | $9.59 | $9.50 | $9.50 | $7.90 | 22,094 |
| 2020-10-16 | $9.58 | $9.61 | $9.52 | $9.52 | $7.92 | 34,039 |
| 2020-10-15 | $9.62 | $9.62 | $9.59 | $9.60 | $7.99 | 21,070 |
| 2020-10-14 | $9.65 | $9.67 | $9.62 | $9.63 | $8.01 | 22,884 |
| 2020-10-13 | $9.72 | $9.72 | $9.64 | $9.66 | $8.04 | 29,413 |
| 2020-10-12 | $9.71 | $9.78 | $9.70 | $9.70 | $8.07 | 18,148 |
| 2020-10-09 | $9.69 | $9.76 | $9.69 | $9.71 | $8.08 | 17,377 |
| 2020-10-08 | $9.67 | $9.73 | $9.63 | $9.71 | $8.08 | 35,388 |
| 2020-10-07 | $9.72 | $9.72 | $9.63 | $9.66 | $8.04 | 15,623 |
| 2020-10-06 | $9.56 | $9.70 | $9.55 | $9.60 | $7.99 | 17,717 |
| 2020-10-05 | $9.56 | $9.60 | $9.56 | $9.59 | $7.98 | 46,786 |
| 2020-10-02 | $9.52 | $9.57 | $9.47 | $9.55 | $7.94 | 61,168 |
| 2020-10-01 | $9.60 | $9.69 | $9.60 | $9.63 | $8.01 | 9,772 |
| 2020-09-30 | $9.68 | $9.70 | $9.57 | $9.57 | $7.90 | 61,403 |
| 2020-09-29 | $9.73 | $9.74 | $9.68 | $9.69 | $7.99 | 7,719 |
| 2020-09-28 | $9.69 | $9.76 | $9.68 | $9.73 | $8.03 | 34,619 |
| 2020-09-25 | $9.69 | $9.83 | $9.68 | $9.72 | $8.02 | 8,640 |
| 2020-09-24 | $9.98 | $9.98 | $9.42 | $9.70 | $8.00 | 67,090 |
| 2020-09-23 | $10.08 | $10.08 | $9.90 | $9.90 | $8.17 | 21,138 |
| 2020-09-22 | $10.04 | $10.10 | $10.00 | $10.03 | $8.27 | 10,703 |
| 2020-09-21 | $10.18 | $10.18 | $10.10 | $10.10 | $8.33 | 6,966 |
| 2020-09-18 | $10.21 | $10.22 | $10.16 | $10.21 | $8.42 | 17,365 |
| 2020-09-17 | $10.20 | $10.20 | $10.16 | $10.16 | $8.38 | 12,013 |
| 2020-09-16 | $10.22 | $10.24 | $10.18 | $10.23 | $8.44 | 10,048 |
| 2020-09-15 | $10.24 | $10.25 | $10.13 | $10.19 | $8.41 | 21,721 |
| 2020-09-14 | $10.11 | $10.19 | $10.11 | $10.17 | $8.39 | 27,373 |
| 2020-09-11 | $10.17 | $10.17 | $10.12 | $10.14 | $8.37 | 15,589 |
| 2020-09-10 | $10.04 | $10.17 | $10.04 | $10.11 | $8.34 | 50,399 |
| 2020-09-09 | $10.04 | $10.04 | $9.98 | $10.02 | $8.27 | 27,363 |
| 2020-09-08 | $9.87 | $10.05 | $9.87 | $10.05 | $8.29 | 34,779 |
| 2020-09-04 | $10.15 | $10.15 | $10.05 | $10.06 | $8.30 | 18,010 |
| 2020-09-03 | $10.18 | $10.18 | $10.08 | $10.13 | $8.36 | 10,399 |
| 2020-09-02 | $10.22 | $10.22 | $10.13 | $10.22 | $8.43 | 13,950 |
| 2020-09-01 | $10.10 | $10.26 | $10.07 | $10.22 | $8.43 | 15,997 |
| 2020-08-31 | $10.16 | $10.20 | $10.03 | $10.19 | $8.34 | 35,560 |
| 2020-08-28 | $10.17 | $10.17 | $10.12 | $10.17 | $8.33 | 24,345 |
| 2020-08-27 | $10.16 | $10.18 | $10.12 | $10.13 | $8.29 | 29,166 |
| 2020-08-26 | $10.13 | $10.16 | $10.12 | $10.15 | $8.31 | 9,217 |
| 2020-08-25 | $10.12 | $10.15 | $10.08 | $10.13 | $8.29 | 6,413 |
| 2020-08-24 | $10.12 | $10.16 | $10.11 | $10.13 | $8.29 | 7,733 |
| 2020-08-21 | $10.13 | $10.14 | $10.12 | $10.13 | $8.29 | 11,620 |
| 2020-08-20 | $10.12 | $10.14 | $10.12 | $10.12 | $8.28 | 30,502 |
| 2020-08-19 | $10.10 | $10.14 | $10.10 | $10.13 | $8.29 | 18,531 |
| 2020-08-18 | $10.10 | $10.11 | $10.06 | $10.10 | $8.27 | 46,837 |
| 2020-08-17 | $10.23 | $10.23 | $10.11 | $10.11 | $8.28 | 23,681 |
| 2020-08-14 | $10.19 | $10.19 | $10.16 | $10.18 | $8.33 | 10,309 |
| 2020-08-13 | $10.19 | $10.21 | $10.18 | $10.19 | $8.34 | 6,121 |
| 2020-08-12 | $10.10 | $10.18 | $10.06 | $10.18 | $8.33 | 26,257 |
| 2020-08-11 | $10.03 | $10.16 | $10.03 | $10.11 | $8.28 | 40,152 |
| 2020-08-10 | $9.98 | $10.07 | $9.98 | $10.03 | $8.21 | 17,677 |
| 2020-08-07 | $10.18 | $10.19 | $9.88 | $10.00 | $8.19 | 219,477 |
| 2020-08-06 | $10.19 | $10.25 | $10.12 | $10.20 | $8.35 | 170,354 |
| 2020-08-05 | $10.32 | $10.32 | $10.11 | $10.25 | $8.39 | 70,946 |
| 2020-08-04 | $10.33 | $10.35 | $10.30 | $10.33 | $8.46 | 19,821 |
| 2020-08-03 | $10.43 | $10.43 | $10.35 | $10.38 | $8.50 | 14,365 |
| 2020-07-31 | $10.42 | $10.47 | $10.40 | $10.47 | $8.51 | 30,944 |
| 2020-07-30 | $10.40 | $10.40 | $10.28 | $10.40 | $8.45 | 12,191 |
| 2020-07-29 | $10.28 | $10.41 | $10.23 | $10.41 | $8.46 | 50,942 |
| 2020-07-28 | $10.27 | $10.27 | $10.24 | $10.25 | $8.33 | 59,964 |
| 2020-07-27 | $10.24 | $10.31 | $10.18 | $10.25 | $8.33 | 18,928 |
| 2020-07-24 | $10.15 | $10.15 | $10.08 | $10.14 | $8.24 | 14,521 |
| 2020-07-23 | $10.12 | $10.12 | $10.09 | $10.12 | $8.22 | 14,362 |
| 2020-07-22 | $10.07 | $10.07 | $10.02 | $10.05 | $8.16 | 10,880 |
| 2020-07-21 | $10.03 | $10.06 | $10.02 | $10.05 | $8.16 | 10,032 |
| 2020-07-20 | $10.05 | $10.07 | $10.01 | $10.07 | $8.18 | 13,022 |
| 2020-07-17 | $9.98 | $10.06 | $9.92 | $10.00 | $8.12 | 16,474 |
| 2020-07-16 | $10.05 | $10.05 | $9.92 | $9.95 | $8.08 | 26,428 |
| 2020-07-15 | $10.08 | $10.08 | $9.95 | $10.02 | $8.14 | 20,245 |
| 2020-07-14 | $9.86 | $9.96 | $9.86 | $9.96 | $8.09 | 7,712 |
| 2020-07-13 | $9.98 | $10.03 | $9.94 | $9.95 | $8.08 | 10,158 |
| 2020-07-10 | $9.98 | $9.98 | $9.90 | $9.91 | $8.05 | 6,673 |
| 2020-07-09 | $9.97 | $10.05 | $9.96 | $9.96 | $8.09 | 19,320 |
| 2020-07-08 | $9.87 | $10.03 | $9.82 | $9.97 | $8.10 | 78,505 |
| 2020-07-07 | $9.85 | $9.85 | $9.80 | $9.83 | $7.99 | 12,629 |
| 2020-07-06 | $9.83 | $9.83 | $9.75 | $9.83 | $7.99 | 13,386 |
| 2020-07-02 | $9.74 | $9.80 | $9.71 | $9.78 | $7.94 | 28,347 |
| 2020-07-01 | $9.88 | $9.88 | $9.75 | $9.77 | $7.94 | 23,774 |
| 2020-06-30 | $9.78 | $9.92 | $9.75 | $9.92 | $7.99 | 53,208 |
| 2020-06-29 | $9.78 | $9.80 | $9.75 | $9.79 | $7.89 | 15,319 |
| 2020-06-26 | $9.80 | $9.83 | $9.78 | $9.78 | $7.88 | 21,728 |
| 2020-06-25 | $9.89 | $9.89 | $9.82 | $9.84 | $7.93 | 20,214 |
| 2020-06-24 | $9.88 | $9.88 | $9.82 | $9.86 | $7.94 | 20,676 |
| 2020-06-23 | $9.85 | $9.88 | $9.84 | $9.85 | $7.94 | 10,363 |
| 2020-06-22 | $9.83 | $9.85 | $9.78 | $9.81 | $7.90 | 22,662 |
| 2020-06-19 | $9.91 | $9.93 | $9.78 | $9.83 | $7.92 | 18,836 |
| 2020-06-18 | $9.82 | $9.87 | $9.81 | $9.82 | $7.91 | 18,572 |
| 2020-06-17 | $9.84 | $9.86 | $9.75 | $9.78 | $7.88 | 71,732 |
| 2020-06-16 | $9.99 | $10.01 | $9.80 | $9.84 | $7.93 | 48,360 |
| 2020-06-15 | $9.70 | $9.79 | $9.62 | $9.76 | $7.86 | 35,356 |
| 2020-06-12 | $9.96 | $9.96 | $9.78 | $9.79 | $7.89 | 20,807 |
| 2020-06-11 | $9.92 | $9.93 | $9.75 | $9.76 | $7.86 | 155,299 |
| 2020-06-10 | $9.87 | $9.98 | $9.83 | $9.98 | $8.04 | 36,565 |
| 2020-06-09 | $9.83 | $9.87 | $9.79 | $9.83 | $7.92 | 21,707 |
| 2020-06-08 | $9.81 | $9.87 | $9.81 | $9.84 | $7.92 | 43,219 |
| 2020-06-05 | $9.86 | $9.90 | $9.77 | $9.80 | $7.90 | 53,398 |
| 2020-06-04 | $9.87 | $9.88 | $9.79 | $9.83 | $7.92 | 15,538 |
| 2020-06-03 | $9.77 | $9.84 | $9.75 | $9.82 | $7.91 | 68,835 |
| 2020-06-02 | $9.68 | $9.74 | $9.68 | $9.72 | $7.83 | 80,077 |
| 2020-06-01 | $9.80 | $9.80 | $9.64 | $9.64 | $7.77 | 49,614 |
| 2020-05-29 | $9.95 | $9.95 | $9.70 | $9.88 | $7.90 | 20,807 |
| 2020-05-28 | $9.71 | $10.12 | $9.68 | $9.98 | $7.98 | 68,607 |
| 2020-05-27 | $9.75 | $9.75 | $9.56 | $9.65 | $7.71 | 31,976 |
| 2020-05-26 | $9.55 | $9.66 | $9.55 | $9.66 | $7.72 | 40,872 |
| 2020-05-22 | $9.53 | $9.53 | $9.40 | $9.50 | $7.59 | 20,362 |
| 2020-05-21 | $9.39 | $9.51 | $9.39 | $9.47 | $7.57 | 14,796 |
| 2020-05-20 | $9.32 | $9.38 | $9.32 | $9.35 | $7.47 | 16,682 |
| 2020-05-19 | $9.31 | $9.32 | $9.25 | $9.30 | $7.43 | 6,089 |
| 2020-05-18 | $9.19 | $9.34 | $9.18 | $9.26 | $7.40 | 29,401 |
| 2020-05-15 | $9.20 | $9.22 | $9.14 | $9.14 | $7.30 | 22,381 |
| 2020-05-14 | $9.11 | $9.16 | $9.07 | $9.16 | $7.32 | 32,094 |
| 2020-05-13 | $9.28 | $9.28 | $9.10 | $9.15 | $7.31 | 21,713 |
| 2020-05-12 | $9.26 | $9.27 | $9.18 | $9.23 | $7.38 | 16,973 |
| 2020-05-11 | $9.23 | $9.25 | $9.17 | $9.18 | $7.34 | 31,710 |
| 2020-05-08 | $9.18 | $9.22 | $9.17 | $9.22 | $7.37 | 5,061 |
| 2020-05-07 | $9.14 | $9.16 | $9.13 | $9.16 | $7.32 | 15,604 |
| 2020-05-06 | $9.18 | $9.18 | $9.12 | $9.14 | $7.30 | 7,714 |
| 2020-05-05 | $9.18 | $9.18 | $9.13 | $9.18 | $7.34 | 22,384 |
| 2020-05-04 | $9.07 | $9.14 | $9.07 | $9.14 | $7.30 | 10,948 |
| 2020-05-01 | $9.16 | $9.16 | $9.05 | $9.07 | $7.25 | 28,185 |
| 2020-04-30 | $9.10 | $9.26 | $9.09 | $9.26 | $7.34 | 32,962 |
| 2020-04-29 | $8.99 | $9.09 | $8.99 | $9.09 | $7.20 | 33,910 |
| 2020-04-28 | $8.85 | $8.99 | $8.85 | $8.99 | $7.12 | 24,099 |
| 2020-04-27 | $8.91 | $8.95 | $8.85 | $8.85 | $7.01 | 25,270 |
| 2020-04-24 | $9.00 | $9.00 | $8.88 | $8.88 | $7.03 | 15,475 |
| 2020-04-23 | $8.95 | $9.00 | $8.91 | $8.93 | $7.07 | 10,168 |
| 2020-04-22 | $8.98 | $8.98 | $8.83 | $8.86 | $7.02 | 33,345 |
| 2020-04-21 | $8.86 | $8.90 | $8.82 | $8.83 | $6.99 | 15,638 |
| 2020-04-20 | $9.01 | $9.07 | $8.95 | $8.95 | $7.09 | 35,404 |
| 2020-04-17 | $9.12 | $9.12 | $9.02 | $9.07 | $7.18 | 118,960 |
| 2020-04-16 | $9.12 | $9.14 | $9.06 | $9.11 | $7.22 | 17,957 |
| 2020-04-15 | $9.15 | $9.29 | $9.05 | $9.09 | $7.20 | 55,056 |
| 2020-04-14 | $9.29 | $9.31 | $9.17 | $9.20 | $7.29 | 22,834 |
| 2020-04-13 | $9.51 | $9.51 | $9.14 | $9.16 | $7.26 | 14,138 |
| 2020-04-09 | $9.07 | $9.48 | $9.07 | $9.46 | $7.49 | 83,778 |
| 2020-04-08 | $8.90 | $9.19 | $8.87 | $9.09 | $7.20 | 29,955 |
| 2020-04-07 | $8.71 | $9.09 | $8.71 | $8.92 | $7.07 | 45,582 |
| 2020-04-06 | $8.57 | $8.64 | $8.51 | $8.61 | $6.82 | 37,278 |
| 2020-04-03 | $8.56 | $8.58 | $8.50 | $8.53 | $6.76 | 46,880 |
| 2020-04-02 | $8.55 | $8.65 | $8.55 | $8.65 | $6.85 | 19,189 |
| 2020-04-01 | $8.60 | $8.74 | $8.50 | $8.57 | $6.79 | 30,370 |
| 2020-03-31 | $8.65 | $8.95 | $8.65 | $8.80 | $6.91 | 52,767 |
| 2020-03-30 | $8.77 | $8.83 | $8.63 | $8.83 | $6.93 | 37,326 |
| 2020-03-27 | $8.74 | $8.88 | $8.71 | $8.77 | $6.88 | 45,668 |
| 2020-03-26 | $9.03 | $9.04 | $8.80 | $8.95 | $7.02 | 29,124 |
| 2020-03-25 | $8.53 | $8.94 | $8.34 | $8.93 | $7.01 | 67,432 |
| 2020-03-24 | $7.92 | $8.40 | $7.92 | $8.40 | $6.59 | 46,129 |
| 2020-03-23 | $8.00 | $8.05 | $7.82 | $7.87 | $6.18 | 106,705 |
| 2020-03-20 | $7.68 | $8.43 | $7.68 | $8.10 | $6.36 | 79,227 |
| 2020-03-19 | $8.25 | $8.25 | $7.86 | $8.00 | $6.28 | 157,928 |
| 2020-03-18 | $8.76 | $8.76 | $8.25 | $8.25 | $6.47 | 157,891 |
| 2020-03-17 | $8.86 | $9.15 | $8.86 | $9.15 | $7.18 | 109,201 |
| 2020-03-16 | $9.10 | $9.10 | $8.18 | $8.99 | $7.06 | 84,125 |
| 2020-03-13 | $9.70 | $9.87 | $9.55 | $9.69 | $7.60 | 76,556 |
| 2020-03-12 | $9.95 | $9.95 | $9.30 | $9.55 | $7.50 | 100,189 |
| 2020-03-11 | $10.69 | $10.70 | $10.43 | $10.43 | $8.19 | 49,140 |
| 2020-03-10 | $10.94 | $10.98 | $10.74 | $10.75 | $8.44 | 43,435 |
| 2020-03-09 | $10.56 | $10.71 | $10.50 | $10.66 | $8.37 | 48,253 |
| 2020-03-06 | $10.76 | $11.09 | $10.76 | $11.09 | $8.70 | 35,653 |
| 2020-03-05 | $11.25 | $11.27 | $11.16 | $11.17 | $8.77 | 20,865 |
| 2020-03-04 | $11.06 | $11.30 | $11.06 | $11.29 | $8.86 | 35,787 |
| 2020-03-03 | $10.90 | $11.06 | $10.90 | $11.00 | $8.63 | 31,991 |
| 2020-03-02 | $10.64 | $10.97 | $10.64 | $10.87 | $8.53 | 75,028 |
| 2020-02-28 | $11.00 | $11.02 | $10.54 | $10.83 | $8.44 | 517,761 |
| 2020-02-27 | $11.32 | $11.33 | $11.15 | $11.17 | $8.70 | 99,829 |
| 2020-02-26 | $11.36 | $11.40 | $11.32 | $11.35 | $8.84 | 17,302 |
| 2020-02-25 | $11.41 | $11.47 | $11.33 | $11.33 | $8.83 | 47,192 |
| 2020-02-24 | $11.51 | $11.53 | $11.41 | $11.41 | $8.89 | 31,143 |
| 2020-02-21 | $11.60 | $11.60 | $11.56 | $11.57 | $9.01 | 13,780 |
| 2020-02-20 | $11.57 | $11.60 | $11.57 | $11.59 | $9.03 | 12,637 |
| 2020-02-19 | $11.57 | $11.60 | $11.57 | $11.58 | $9.02 | 28,417 |
| 2020-02-18 | $11.57 | $11.61 | $11.55 | $11.59 | $9.03 | 61,623 |
| 2020-02-14 | $11.57 | $11.60 | $11.56 | $11.57 | $9.01 | 27,032 |
| 2020-02-13 | $11.55 | $11.56 | $11.55 | $11.56 | $9.01 | 18,496 |
| 2020-02-12 | $11.55 | $11.56 | $11.52 | $11.55 | $9.00 | 24,235 |
| 2020-02-11 | $11.51 | $11.55 | $11.51 | $11.53 | $8.98 | 10,181 |
| 2020-02-10 | $11.53 | $11.56 | $11.50 | $11.51 | $8.97 | 20,045 |
| 2020-02-07 | $11.56 | $11.56 | $11.50 | $11.52 | $8.98 | 15,921 |
| 2020-02-06 | $11.49 | $11.58 | $11.46 | $11.55 | $9.00 | 56,155 |
| 2020-02-05 | $11.54 | $11.54 | $11.46 | $11.46 | $8.93 | 33,459 |
| 2020-02-04 | $11.58 | $11.61 | $11.51 | $11.52 | $8.98 | 61,937 |
| 2020-02-03 | $11.58 | $11.60 | $11.54 | $11.57 | $9.01 | 61,007 |
| 2020-01-31 | $11.41 | $11.63 | $11.41 | $11.63 | $9.00 | 60,144 |
| 2020-01-30 | $11.43 | $11.46 | $11.40 | $11.44 | $8.85 | 79,260 |
| 2020-01-29 | $11.39 | $11.52 | $11.37 | $11.52 | $8.91 | 86,015 |
| 2020-01-28 | $11.41 | $11.43 | $11.38 | $11.38 | $8.81 | 38,434 |
| 2020-01-27 | $11.54 | $11.56 | $11.42 | $11.42 | $8.84 | 32,625 |
| 2020-01-24 | $11.59 | $11.59 | $11.52 | $11.52 | $8.91 | 45,491 |
| 2020-01-23 | $11.55 | $11.60 | $11.55 | $11.59 | $8.97 | 18,576 |
| 2020-01-22 | $11.55 | $11.56 | $11.54 | $11.55 | $8.94 | 65,479 |
| 2020-01-21 | $11.53 | $11.56 | $11.52 | $11.54 | $8.93 | 82,841 |
| 2020-01-17 | $11.48 | $11.48 | $11.45 | $11.47 | $8.87 | 98,759 |
| 2020-01-16 | $11.50 | $11.51 | $11.32 | $11.48 | $8.88 | 126,976 |
| 2020-01-15 | $11.33 | $11.53 | $11.32 | $11.51 | $8.91 | 75,612 |
| 2020-01-14 | $11.25 | $11.33 | $11.25 | $11.33 | $8.77 | 50,078 |
| 2020-01-13 | $11.21 | $11.27 | $11.21 | $11.26 | $8.71 | 10,467 |
| 2020-01-10 | $11.17 | $11.22 | $11.17 | $11.20 | $8.67 | 17,844 |
| 2020-01-09 | $11.14 | $11.20 | $11.13 | $11.20 | $8.67 | 35,553 |
| 2020-01-08 | $11.19 | $11.22 | $11.10 | $11.11 | $8.60 | 22,905 |
| 2020-01-07 | $11.17 | $11.23 | $11.17 | $11.23 | $8.69 | 16,479 |
| 2020-01-06 | $11.18 | $11.21 | $11.18 | $11.18 | $8.65 | 24,790 |
| 2020-01-03 | $11.18 | $11.21 | $11.16 | $11.17 | $8.64 | 17,668 |
| 2020-01-02 | $11.19 | $11.21 | $11.14 | $11.21 | $8.67 | 33,853 |
| 2019-12-31 | $11.25 | $11.28 | $11.19 | $11.19 | $8.60 | 31,847 |
| 2019-12-30 | $11.26 | $11.28 | $11.20 | $11.24 | $8.64 | 37,789 |
| 2019-12-27 | $11.27 | $11.30 | $11.24 | $11.25 | $8.64 | 41,433 |
| 2019-12-26 | $11.30 | $11.31 | $11.25 | $11.28 | $8.67 | 34,367 |
| 2019-12-24 | $11.26 | $11.32 | $11.25 | $11.31 | $8.69 | 12,263 |
| 2019-12-23 | $11.27 | $11.29 | $11.25 | $11.28 | $8.67 | 31,877 |
| 2019-12-20 | $11.21 | $11.29 | $11.21 | $11.29 | $8.67 | 54,193 |
| 2019-12-19 | $11.25 | $11.30 | $11.20 | $11.20 | $8.60 | 21,312 |
| 2019-12-18 | $11.24 | $11.27 | $11.23 | $11.27 | $8.66 | 18,021 |
| 2019-12-17 | $11.22 | $11.33 | $11.20 | $11.30 | $8.68 | 65,743 |
| 2019-12-16 | $11.31 | $11.31 | $11.15 | $11.21 | $8.61 | 30,195 |
| 2019-12-13 | $11.15 | $11.19 | $11.10 | $11.18 | $8.59 | 23,651 |
| 2019-12-12 | $11.13 | $11.18 | $11.13 | $11.14 | $8.56 | 21,350 |
| 2019-12-11 | $11.04 | $11.12 | $11.02 | $11.08 | $8.51 | 51,720 |
| 2019-12-10 | $11.00 | $11.04 | $10.97 | $11.04 | $8.48 | 19,111 |
| 2019-12-09 | $10.97 | $11.02 | $10.96 | $11.00 | $8.45 | 11,356 |
| 2019-12-06 | $10.96 | $10.99 | $10.96 | $10.99 | $8.44 | 11,057 |
| 2019-12-05 | $10.97 | $10.98 | $10.93 | $10.94 | $8.40 | 16,433 |
| 2019-12-04 | $10.93 | $10.98 | $10.91 | $10.98 | $8.44 | 8,478 |
| 2019-12-03 | $10.88 | $10.95 | $10.86 | $10.93 | $8.40 | 43,733 |
| 2019-12-02 | $10.84 | $10.89 | $10.82 | $10.84 | $8.33 | 21,003 |
| 2019-11-29 | $10.88 | $10.97 | $10.87 | $10.89 | $8.31 | 27,487 |
| 2019-11-27 | $10.83 | $10.96 | $10.83 | $10.95 | $8.35 | 18,840 |
| 2019-11-26 | $10.83 | $10.91 | $10.81 | $10.91 | $8.32 | 20,852 |
| 2019-11-25 | $10.99 | $11.01 | $10.81 | $10.82 | $8.25 | 35,300 |
| 2019-11-22 | $11.00 | $11.03 | $10.97 | $10.98 | $8.38 | 25,203 |
| 2019-11-21 | $10.99 | $11.03 | $10.90 | $10.95 | $8.35 | 14,853 |
| 2019-11-20 | $11.04 | $11.11 | $10.99 | $11.01 | $8.40 | 26,943 |
| 2019-11-19 | $11.05 | $11.11 | $11.01 | $11.01 | $8.40 | 30,804 |
| 2019-11-18 | $11.13 | $11.13 | $11.05 | $11.07 | $8.44 | 31,966 |
| 2019-11-15 | $11.17 | $11.17 | $11.10 | $11.17 | $8.52 | 14,604 |
| 2019-11-14 | $11.05 | $11.14 | $11.04 | $11.14 | $8.50 | 15,219 |
| 2019-11-13 | $11.07 | $11.09 | $11.04 | $11.07 | $8.44 | 15,146 |
| 2019-11-12 | $11.00 | $11.06 | $10.94 | $11.05 | $8.43 | 15,906 |
| 2019-11-11 | $11.03 | $11.10 | $10.91 | $10.98 | $8.38 | 34,038 |
| 2019-11-08 | $11.09 | $11.09 | $11.03 | $11.05 | $8.43 | 27,728 |
| 2019-11-07 | $11.07 | $11.08 | $11.03 | $11.08 | $8.45 | 25,511 |
| 2019-11-06 | $11.02 | $11.11 | $11.00 | $11.11 | $8.48 | 119,002 |
| 2019-11-05 | $10.95 | $11.00 | $10.92 | $11.00 | $8.39 | 63,795 |
| 2019-11-04 | $10.93 | $11.00 | $10.85 | $11.00 | $8.39 | 47,854 |
| 2019-11-01 | $10.92 | $10.99 | $10.89 | $10.97 | $8.37 | 26,322 |
| 2019-10-31 | $10.90 | $10.99 | $10.90 | $10.98 | $8.32 | 21,402 |
| 2019-10-30 | $10.93 | $10.98 | $10.91 | $10.93 | $8.28 | 45,316 |
| 2019-10-29 | $10.90 | $10.92 | $10.86 | $10.92 | $8.27 | 69,151 |
| 2019-10-28 | $10.96 | $10.96 | $10.89 | $10.90 | $8.26 | 64,448 |
| 2019-10-25 | $10.89 | $10.95 | $10.87 | $10.94 | $8.29 | 7,730 |
| 2019-10-24 | $10.89 | $10.91 | $10.85 | $10.85 | $8.22 | 20,930 |
| 2019-10-23 | $10.83 | $10.91 | $10.81 | $10.89 | $8.25 | 51,689 |
| 2019-10-22 | $10.80 | $10.83 | $10.77 | $10.81 | $8.19 | 41,322 |
| 2019-10-21 | $10.77 | $10.77 | $10.74 | $10.77 | $8.16 | 82,298 |
| 2019-10-18 | $10.71 | $10.82 | $10.70 | $10.76 | $8.15 | 60,937 |
| 2019-10-17 | $10.81 | $10.83 | $10.79 | $10.79 | $8.17 | 31,691 |
| 2019-10-16 | $10.84 | $10.85 | $10.77 | $10.82 | $8.20 | 83,095 |
| 2019-10-15 | $10.80 | $10.88 | $10.78 | $10.79 | $8.17 | 31,131 |
| 2019-10-14 | $10.84 | $10.84 | $10.75 | $10.80 | $8.18 | 12,774 |
| 2019-10-11 | $10.80 | $10.80 | $10.77 | $10.80 | $8.18 | 12,803 |
| 2019-10-10 | $10.95 | $10.95 | $10.77 | $10.79 | $8.17 | 42,757 |
| 2019-10-09 | $10.76 | $10.98 | $10.74 | $10.90 | $8.26 | 52,905 |
| 2019-10-08 | $10.78 | $10.80 | $10.71 | $10.80 | $8.18 | 23,576 |
| 2019-10-07 | $10.72 | $10.75 | $10.70 | $10.74 | $8.14 | 25,504 |
| 2019-10-04 | $10.75 | $10.80 | $10.67 | $10.80 | $8.18 | 28,780 |
| 2019-10-03 | $10.64 | $10.78 | $10.59 | $10.78 | $8.17 | 29,875 |
| 2019-10-02 | $10.60 | $10.62 | $10.55 | $10.62 | $8.04 | 23,023 |
| 2019-10-01 | $10.56 | $10.63 | $10.56 | $10.63 | $8.05 | 19,365 |
| 2019-09-30 | $10.67 | $10.72 | $10.51 | $10.56 | $7.94 | 84,455 |
| 2019-09-27 | $10.72 | $10.73 | $10.64 | $10.69 | $8.04 | 37,569 |
| 2019-09-26 | $10.79 | $10.79 | $10.69 | $10.73 | $8.07 | 27,941 |
| 2019-09-25 | $10.78 | $10.84 | $10.76 | $10.82 | $8.14 | 37,978 |
| 2019-09-24 | $10.80 | $10.85 | $10.80 | $10.84 | $8.15 | 8,148 |
| 2019-09-23 | $10.72 | $10.78 | $10.72 | $10.75 | $8.08 | 36,401 |
| 2019-09-20 | $10.69 | $10.79 | $10.68 | $10.73 | $8.07 | 39,853 |
| 2019-09-19 | $10.67 | $10.72 | $10.67 | $10.71 | $8.05 | 4,646 |
| 2019-09-18 | $10.68 | $10.75 | $10.60 | $10.65 | $8.01 | 20,594 |
| 2019-09-17 | $10.60 | $10.70 | $10.60 | $10.68 | $8.03 | 19,491 |
| 2019-09-16 | $10.85 | $10.89 | $10.69 | $10.73 | $8.07 | 40,910 |
| 2019-09-13 | $10.83 | $10.85 | $10.78 | $10.80 | $8.12 | 69,331 |
| 2019-09-12 | $10.77 | $10.87 | $10.74 | $10.79 | $8.11 | 39,935 |
| 2019-09-11 | $10.76 | $10.77 | $10.74 | $10.77 | $8.10 | 7,295 |
| 2019-09-10 | $10.77 | $10.78 | $10.74 | $10.75 | $8.08 | 17,084 |
| 2019-09-09 | $10.68 | $10.80 | $10.65 | $10.77 | $8.10 | 15,731 |
| 2019-09-06 | $10.79 | $10.80 | $10.71 | $10.72 | $8.06 | 9,876 |
| 2019-09-05 | $10.78 | $10.84 | $10.74 | $10.79 | $8.11 | 30,302 |
| 2019-09-04 | $10.63 | $10.86 | $10.60 | $10.82 | $8.14 | 64,983 |
| 2019-09-03 | $10.54 | $10.55 | $10.50 | $10.55 | $7.93 | 4,941 |
| 2019-08-30 | $10.66 | $10.70 | $10.55 | $10.65 | $7.95 | 15,022 |
| 2019-08-29 | $10.63 | $10.72 | $10.63 | $10.71 | $8.00 | 15,798 |
| 2019-08-28 | $10.64 | $10.65 | $10.61 | $10.65 | $7.95 | 18,191 |
| 2019-08-27 | $10.67 | $10.71 | $10.64 | $10.64 | $7.94 | 17,861 |
| 2019-08-26 | $10.73 | $10.73 | $10.62 | $10.63 | $7.94 | 11,806 |
| 2019-08-23 | $10.58 | $10.63 | $10.58 | $10.61 | $7.92 | 6,378 |
| 2019-08-22 | $10.58 | $10.58 | $10.54 | $10.58 | $7.90 | 4,651 |
| 2019-08-21 | $10.57 | $10.60 | $10.56 | $10.60 | $7.91 | 21,218 |
| 2019-08-20 | $10.53 | $10.60 | $10.53 | $10.59 | $7.91 | 32,218 |
| 2019-08-19 | $10.56 | $10.59 | $10.48 | $10.58 | $7.90 | 30,898 |
| 2019-08-16 | $10.53 | $10.58 | $10.50 | $10.57 | $7.89 | 26,722 |
| 2019-08-15 | $10.55 | $10.57 | $10.48 | $10.56 | $7.88 | 23,570 |
| 2019-08-14 | $10.50 | $10.55 | $10.39 | $10.51 | $7.85 | 105,878 |
| 2019-08-13 | $10.69 | $10.69 | $10.58 | $10.59 | $7.91 | 34,105 |
| 2019-08-12 | $10.68 | $10.68 | $10.65 | $10.68 | $7.97 | 10,549 |
| 2019-08-09 | $10.70 | $10.74 | $10.68 | $10.73 | $8.01 | 6,783 |
| 2019-08-08 | $10.62 | $10.71 | $10.60 | $10.71 | $8.00 | 34,705 |
| 2019-08-07 | $10.58 | $10.67 | $10.52 | $10.65 | $7.95 | 28,231 |
| 2019-08-06 | $10.61 | $10.63 | $10.59 | $10.60 | $7.91 | 17,434 |
| 2019-08-05 | $10.61 | $10.61 | $10.50 | $10.57 | $7.89 | 62,945 |
| 2019-08-02 | $10.70 | $10.73 | $10.60 | $10.66 | $7.96 | 28,913 |
| 2019-08-01 | $10.60 | $10.75 | $10.60 | $10.73 | $8.01 | 93,575 |
| 2019-07-31 | $10.75 | $10.75 | $10.60 | $10.66 | $7.90 | 99,978 |
| 2019-07-30 | $10.71 | $10.74 | $10.67 | $10.71 | $7.94 | 30,680 |
| 2019-07-29 | $10.72 | $10.75 | $10.70 | $10.70 | $7.93 | 30,240 |
| 2019-07-26 | $10.75 | $10.75 | $10.70 | $10.70 | $7.93 | 36,245 |
| 2019-07-25 | $10.73 | $10.76 | $10.72 | $10.73 | $7.95 | 44,387 |
| 2019-07-24 | $10.72 | $10.73 | $10.65 | $10.73 | $7.95 | 23,781 |
| 2019-07-23 | $10.69 | $10.70 | $10.64 | $10.69 | $7.92 | 78,291 |
| 2019-07-22 | $10.66 | $10.70 | $10.62 | $10.69 | $7.92 | 36,590 |
| 2019-07-19 | $10.55 | $10.67 | $10.55 | $10.61 | $7.87 | 34,529 |
| 2019-07-18 | $10.64 | $10.65 | $10.50 | $10.55 | $7.82 | 129,919 |
| 2019-07-17 | $10.60 | $10.66 | $10.55 | $10.65 | $7.89 | 35,561 |
| 2019-07-16 | $10.50 | $10.62 | $10.50 | $10.57 | $7.84 | 231,892 |
| 2019-07-15 | $10.44 | $10.52 | $10.44 | $10.49 | $7.78 | 52,158 |
| 2019-07-12 | $10.46 | $10.47 | $10.40 | $10.47 | $7.76 | 131,175 |
| 2019-07-11 | $10.45 | $10.49 | $10.40 | $10.42 | $7.72 | 25,959 |
| 2019-07-10 | $10.40 | $10.48 | $10.37 | $10.42 | $7.72 | 18,559 |
| 2019-07-09 | $10.36 | $10.39 | $10.36 | $10.37 | $7.69 | 143,416 |
| 2019-07-08 | $10.37 | $10.37 | $10.32 | $10.37 | $7.69 | 29,098 |
| 2019-07-05 | $10.43 | $10.43 | $10.29 | $10.33 | $7.66 | 37,391 |
| 2019-07-03 | $10.39 | $10.45 | $10.37 | $10.38 | $7.69 | 25,800 |
| 2019-07-02 | $10.36 | $10.41 | $10.34 | $10.37 | $7.69 | 19,608 |
| 2019-07-01 | $10.39 | $10.39 | $10.36 | $10.36 | $7.68 | 27,701 |
| 2019-06-28 | $10.40 | $10.41 | $10.39 | $10.40 | $7.66 | 22,674 |
| 2019-06-27 | $10.37 | $10.47 | $10.35 | $10.39 | $7.65 | 18,057 |
| 2019-06-26 | $10.35 | $10.39 | $10.34 | $10.34 | $7.61 | 19,234 |
| 2019-06-25 | $10.37 | $10.41 | $10.34 | $10.36 | $7.63 | 54,935 |
| 2019-06-24 | $10.32 | $10.39 | $10.29 | $10.39 | $7.65 | 25,589 |
| 2019-06-21 | $10.30 | $10.30 | $10.27 | $10.29 | $7.58 | 30,422 |
| 2019-06-20 | $10.25 | $10.32 | $10.23 | $10.30 | $7.58 | 17,655 |
| 2019-06-19 | $10.15 | $10.22 | $10.14 | $10.21 | $7.52 | 65,711 |
| 2019-06-18 | $10.12 | $10.20 | $10.12 | $10.16 | $7.48 | 37,947 |
| 2019-06-17 | $10.14 | $10.14 | $10.11 | $10.12 | $7.45 | 26,145 |
| 2019-06-14 | $10.12 | $10.14 | $10.09 | $10.14 | $7.47 | 8,542 |
| 2019-06-13 | $10.13 | $10.14 | $10.10 | $10.12 | $7.45 | 21,085 |
| 2019-06-12 | $10.13 | $10.14 | $10.10 | $10.14 | $7.47 | 90,619 |
| 2019-06-11 | $10.06 | $10.15 | $10.06 | $10.09 | $7.43 | 5,495 |
| 2019-06-10 | $10.06 | $10.08 | $10.03 | $10.08 | $7.42 | 16,149 |
| 2019-06-07 | $10.04 | $10.10 | $10.04 | $10.09 | $7.43 | 11,112 |
| 2019-06-06 | $9.98 | $10.07 | $9.97 | $10.05 | $7.40 | 27,871 |
| 2019-06-05 | $9.94 | $10.00 | $9.93 | $9.99 | $7.36 | 23,673 |
| 2019-06-04 | $9.90 | $9.95 | $9.90 | $9.93 | $7.31 | 18,702 |
| 2019-06-03 | $9.92 | $9.93 | $9.87 | $9.91 | $7.30 | 87,409 |
| 2019-05-31 | $9.93 | $9.95 | $9.92 | $9.94 | $7.27 | 63,154 |
| 2019-05-30 | $9.92 | $9.95 | $9.92 | $9.94 | $7.27 | 6,996 |
| 2019-05-29 | $9.86 | $9.91 | $9.86 | $9.89 | $7.23 | 53,850 |
| 2019-05-28 | $9.85 | $9.91 | $9.85 | $9.89 | $7.23 | 18,552 |
| 2019-05-24 | $9.81 | $9.87 | $9.81 | $9.84 | $7.19 | 10,670 |
| 2019-05-23 | $9.80 | $9.82 | $9.79 | $9.81 | $7.17 | 29,584 |
| 2019-05-22 | $9.79 | $9.82 | $9.77 | $9.81 | $7.17 | 45,961 |
| 2019-05-21 | $9.81 | $9.83 | $9.71 | $9.77 | $7.14 | 309,487 |
| 2019-05-20 | $9.81 | $9.84 | $9.81 | $9.81 | $7.17 | 20,250 |
| 2019-05-17 | $9.85 | $9.85 | $9.81 | $9.81 | $7.17 | 16,900 |
| 2019-05-16 | $9.82 | $9.86 | $9.82 | $9.86 | $7.21 | 24,103 |
| 2019-05-15 | $9.82 | $9.85 | $9.80 | $9.84 | $7.19 | 34,518 |
| 2019-05-14 | $9.81 | $9.85 | $9.81 | $9.85 | $7.20 | 12,755 |
| 2019-05-13 | $9.88 | $9.88 | $9.81 | $9.82 | $7.18 | 21,467 |
| 2019-05-10 | $9.82 | $9.90 | $9.82 | $9.87 | $7.22 | 13,782 |
| 2019-05-09 | $9.89 | $9.91 | $9.80 | $9.81 | $7.17 | 26,356 |
| 2019-05-08 | $9.88 | $9.90 | $9.86 | $9.88 | $7.22 | 22,694 |
| 2019-05-07 | $9.96 | $9.96 | $9.86 | $9.89 | $7.23 | 87,071 |
| 2019-05-06 | $9.91 | $9.92 | $9.90 | $9.92 | $7.25 | 40,017 |
| 2019-05-03 | $9.88 | $9.92 | $9.88 | $9.90 | $7.24 | 15,004 |
| 2019-05-02 | $9.92 | $9.93 | $9.86 | $9.87 | $7.22 | 21,883 |
| 2019-05-01 | $9.88 | $9.94 | $9.88 | $9.93 | $7.26 | 10,557 |
| 2019-04-30 | $9.95 | $9.98 | $9.88 | $9.94 | $7.22 | 52,009 |
| 2019-04-29 | $9.96 | $10.00 | $9.94 | $9.95 | $7.22 | 28,333 |
| 2019-04-26 | $9.98 | $9.98 | $9.95 | $9.97 | $7.24 | 9,956 |
| 2019-04-25 | $10.00 | $10.00 | $9.93 | $9.96 | $7.23 | 65,785 |
| 2019-04-24 | $10.03 | $10.05 | $10.00 | $10.01 | $7.27 | 17,157 |
| 2019-04-23 | $10.01 | $10.05 | $9.99 | $10.03 | $7.28 | 22,654 |
| 2019-04-22 | $10.01 | $10.03 | $9.95 | $10.00 | $7.26 | 25,856 |
| 2019-04-18 | $10.03 | $10.04 | $9.95 | $10.01 | $7.27 | 31,334 |
| 2019-04-17 | $10.04 | $10.04 | $10.00 | $10.03 | $7.28 | 35,068 |
| 2019-04-16 | $10.01 | $10.05 | $10.01 | $10.04 | $7.29 | 12,064 |
| 2019-04-15 | $10.06 | $10.06 | $10.00 | $10.02 | $7.27 | 14,532 |
| 2019-04-12 | $10.05 | $10.05 | $9.97 | $10.03 | $7.28 | 13,248 |
| 2019-04-11 | $10.00 | $10.05 | $9.99 | $10.05 | $7.29 | 16,197 |
| 2019-04-10 | $10.02 | $10.05 | $9.97 | $10.05 | $7.30 | 117,419 |
| 2019-04-09 | $10.01 | $10.05 | $9.99 | $10.05 | $7.30 | 18,544 |
| 2019-04-08 | $9.97 | $10.01 | $9.97 | $9.98 | $7.25 | 31,145 |
| 2019-04-05 | $9.95 | $9.98 | $9.95 | $9.96 | $7.23 | 20,437 |
| 2019-04-04 | $9.95 | $9.97 | $9.94 | $9.97 | $7.24 | 41,030 |
| 2019-04-03 | $9.92 | $9.96 | $9.87 | $9.96 | $7.23 | 77,237 |
| 2019-04-02 | $9.96 | $9.99 | $9.96 | $9.96 | $7.23 | 64,956 |
| 2019-04-01 | $10.00 | $10.02 | $9.98 | $9.98 | $7.25 | 32,647 |
| 2019-03-29 | $10.05 | $10.05 | $10.03 | $10.05 | $7.25 | 67,265 |
| 2019-03-28 | $10.04 | $10.08 | $10.02 | $10.08 | $7.27 | 24,258 |
| 2019-03-27 | $10.09 | $10.15 | $10.07 | $10.09 | $7.27 | 30,066 |
| 2019-03-26 | $10.09 | $10.18 | $10.08 | $10.12 | $7.30 | 34,119 |
| 2019-03-25 | $10.05 | $10.15 | $10.03 | $10.15 | $7.32 | 40,651 |
| 2019-03-22 | $10.07 | $10.13 | $10.06 | $10.12 | $7.30 | 15,692 |
| 2019-03-21 | $10.01 | $10.15 | $10.01 | $10.03 | $7.23 | 22,427 |
| 2019-03-20 | $9.95 | $10.03 | $9.95 | $10.03 | $7.23 | 18,848 |
| 2019-03-19 | $9.99 | $10.00 | $9.97 | $10.00 | $7.21 | 9,582 |
| 2019-03-18 | $9.94 | $9.98 | $9.93 | $9.98 | $7.20 | 13,674 |
| 2019-03-15 | $9.95 | $9.95 | $9.88 | $9.92 | $7.15 | 14,812 |
| 2019-03-14 | $9.93 | $9.93 | $9.91 | $9.93 | $7.16 | 10,523 |
| 2019-03-13 | $9.91 | $9.95 | $9.90 | $9.94 | $7.17 | 8,066 |
| 2019-03-12 | $9.93 | $9.95 | $9.90 | $9.95 | $7.17 | 3,957 |
| 2019-03-11 | $9.90 | $9.93 | $9.86 | $9.93 | $7.16 | 15,419 |
| 2019-03-08 | $9.84 | $9.88 | $9.78 | $9.87 | $7.12 | 32,244 |
| 2019-03-07 | $9.90 | $9.90 | $9.85 | $9.88 | $7.12 | 18,797 |
| 2019-03-06 | $9.92 | $9.94 | $9.88 | $9.93 | $7.16 | 27,575 |
| 2019-03-05 | $9.83 | $9.93 | $9.83 | $9.93 | $7.16 | 54,292 |
| 2019-03-04 | $9.91 | $9.94 | $9.85 | $9.85 | $7.10 | 14,850 |
| 2019-03-01 | $9.99 | $10.00 | $9.90 | $9.90 | $7.14 | 32,200 |
| 2019-02-28 | $10.06 | $10.08 | $10.00 | $10.07 | $7.21 | 21,796 |
| 2019-02-27 | $10.06 | $10.09 | $10.05 | $10.07 | $7.21 | 11,132 |
| 2019-02-26 | $10.04 | $10.08 | $10.00 | $10.07 | $7.21 | 29,925 |
| 2019-02-25 | $10.04 | $10.04 | $10.00 | $10.02 | $7.17 | 20,552 |
| 2019-02-22 | $9.99 | $10.05 | $9.96 | $10.03 | $7.18 | 32,348 |
| 2019-02-21 | $9.96 | $9.98 | $9.92 | $9.97 | $7.14 | 12,546 |
| 2019-02-20 | $9.95 | $9.96 | $9.94 | $9.96 | $7.13 | 22,482 |
| 2019-02-19 | $9.92 | $9.98 | $9.92 | $9.98 | $7.14 | 27,604 |
| 2019-02-15 | $9.95 | $9.95 | $9.90 | $9.93 | $7.11 | 30,228 |
| 2019-02-14 | $9.86 | $9.94 | $9.81 | $9.94 | $7.12 | 40,460 |
| 2019-02-13 | $9.90 | $9.93 | $9.87 | $9.88 | $7.07 | 29,348 |
| 2019-02-12 | $9.87 | $9.95 | $9.87 | $9.94 | $7.12 | 24,338 |
| 2019-02-11 | $9.87 | $9.92 | $9.79 | $9.91 | $7.09 | 25,921 |
| 2019-02-08 | $9.88 | $9.88 | $9.85 | $9.85 | $7.05 | 12,383 |
| 2019-02-07 | $9.94 | $9.97 | $9.90 | $9.91 | $7.09 | 22,136 |
| 2019-02-06 | $9.96 | $9.98 | $9.92 | $9.92 | $7.10 | 27,132 |
| 2019-02-05 | $10.00 | $10.02 | $9.96 | $9.97 | $7.14 | 66,517 |
| 2019-02-04 | $9.93 | $10.00 | $9.93 | $9.98 | $7.14 | 67,843 |
| 2019-02-01 | $9.94 | $10.02 | $9.94 | $9.98 | $7.14 | 27,539 |
| 2019-01-31 | $10.03 | $10.09 | $9.98 | $10.04 | $7.14 | 74,650 |
| 2019-01-30 | $9.86 | $9.98 | $9.83 | $9.98 | $7.10 | 48,498 |
| 2019-01-29 | $9.83 | $9.91 | $9.83 | $9.87 | $7.02 | 20,555 |
| 2019-01-28 | $9.79 | $9.86 | $9.79 | $9.85 | $7.00 | 14,075 |
| 2019-01-25 | $9.81 | $9.82 | $9.80 | $9.81 | $6.97 | 17,831 |
| 2019-01-24 | $9.81 | $9.85 | $9.67 | $9.82 | $6.98 | 37,307 |
| 2019-01-23 | $9.79 | $9.79 | $9.73 | $9.74 | $6.92 | 11,003 |
| 2019-01-22 | $9.72 | $9.78 | $9.72 | $9.73 | $6.92 | 5,375 |
| 2019-01-18 | $9.83 | $9.84 | $9.73 | $9.73 | $6.92 | 12,234 |
| 2019-01-17 | $9.83 | $9.85 | $9.80 | $9.85 | $7.00 | 20,296 |
| 2019-01-16 | $9.77 | $9.80 | $9.77 | $9.79 | $6.96 | 16,031 |
| 2019-01-15 | $9.81 | $9.82 | $9.76 | $9.78 | $6.95 | 19,741 |
| 2019-01-14 | $9.77 | $9.80 | $9.77 | $9.77 | $6.95 | 34,058 |
| 2019-01-11 | $9.75 | $9.78 | $9.73 | $9.77 | $6.95 | 19,919 |
| 2019-01-10 | $9.72 | $9.74 | $9.70 | $9.73 | $6.92 | 15,359 |
| 2019-01-09 | $9.75 | $9.75 | $9.69 | $9.69 | $6.89 | 21,101 |
| 2019-01-08 | $9.82 | $9.82 | $9.74 | $9.75 | $6.93 | 29,971 |
| 2019-01-07 | $9.63 | $9.78 | $9.63 | $9.78 | $6.95 | 59,957 |
| 2019-01-04 | $9.45 | $9.64 | $9.45 | $9.59 | $6.82 | 90,730 |
| 2019-01-03 | $9.37 | $9.45 | $9.37 | $9.45 | $6.72 | 20,478 |
| 2019-01-02 | $9.27 | $9.38 | $9.27 | $9.35 | $6.65 | 39,695 |
| 2018-12-31 | $9.34 | $9.47 | $9.34 | $9.38 | $6.62 | 81,324 |
| 2018-12-28 | $9.26 | $9.36 | $9.26 | $9.34 | $6.59 | 106,442 |
| 2018-12-27 | $9.21 | $9.27 | $9.21 | $9.27 | $6.54 | 21,439 |
| 2018-12-26 | $9.20 | $9.29 | $9.20 | $9.24 | $6.52 | 64,319 |
| 2018-12-24 | $9.16 | $9.32 | $9.14 | $9.21 | $6.50 | 21,752 |
| 2018-12-21 | $9.15 | $9.17 | $9.08 | $9.17 | $6.47 | 73,616 |
| 2018-12-20 | $9.29 | $9.29 | $9.14 | $9.17 | $6.47 | 61,408 |
| 2018-12-19 | $9.24 | $9.27 | $9.23 | $9.24 | $6.52 | 53,255 |
| 2018-12-18 | $9.29 | $9.36 | $9.24 | $9.25 | $6.53 | 73,652 |
| 2018-12-17 | $9.30 | $9.32 | $9.26 | $9.27 | $6.54 | 122,822 |
| 2018-12-14 | $9.22 | $9.33 | $9.22 | $9.30 | $6.56 | 90,600 |
| 2018-12-13 | $9.25 | $9.27 | $9.22 | $9.25 | $6.53 | 59,510 |
| 2018-12-12 | $9.20 | $9.26 | $9.20 | $9.22 | $6.51 | 42,288 |
| 2018-12-11 | $9.19 | $9.22 | $9.17 | $9.18 | $6.48 | 24,853 |
| 2018-12-10 | $9.18 | $9.21 | $9.16 | $9.20 | $6.49 | 70,528 |
| 2018-12-07 | $9.14 | $9.23 | $9.12 | $9.12 | $6.44 | 93,258 |
| 2018-12-06 | $9.10 | $9.20 | $9.09 | $9.18 | $6.48 | 31,388 |
| 2018-12-04 | $9.33 | $9.33 | $9.24 | $9.25 | $6.53 | 45,742 |
| 2018-12-03 | $9.22 | $9.36 | $9.22 | $9.35 | $6.60 | 43,720 |
| 2018-11-30 | $9.18 | $9.27 | $9.18 | $9.27 | $6.49 | 22,157 |
| 2018-11-29 | $9.16 | $9.28 | $9.16 | $9.20 | $6.44 | 25,510 |
| 2018-11-28 | $9.16 | $9.32 | $9.15 | $9.20 | $6.44 | 56,658 |
| 2018-11-27 | $9.24 | $9.24 | $9.10 | $9.15 | $6.41 | 53,848 |
| 2018-11-26 | $9.21 | $9.26 | $9.17 | $9.21 | $6.45 | 34,158 |
| 2018-11-23 | $9.18 | $9.19 | $9.17 | $9.18 | $6.43 | 10,893 |
| 2018-11-21 | $9.20 | $9.20 | $9.14 | $9.17 | $6.42 | 26,288 |
| 2018-11-20 | $9.12 | $9.16 | $9.08 | $9.14 | $6.40 | 70,480 |
| 2018-11-19 | $9.17 | $9.21 | $9.14 | $9.14 | $6.40 | 50,955 |
| 2018-11-16 | $9.19 | $9.27 | $9.17 | $9.18 | $6.43 | 122,908 |
| 2018-11-15 | $9.18 | $9.22 | $9.16 | $9.17 | $6.42 | 46,890 |
| 2018-11-14 | $9.18 | $9.20 | $9.15 | $9.18 | $6.43 | 225,200 |
| 2018-11-13 | $9.20 | $9.21 | $9.14 | $9.17 | $6.42 | 72,893 |
| 2018-11-12 | $9.20 | $9.22 | $9.14 | $9.17 | $6.42 | 46,323 |
| 2018-11-09 | $9.22 | $9.25 | $9.18 | $9.19 | $6.44 | 43,409 |
| 2018-11-08 | $9.24 | $9.28 | $9.22 | $9.23 | $6.46 | 48,235 |
| 2018-11-07 | $9.24 | $9.26 | $9.21 | $9.22 | $6.46 | 38,017 |
| 2018-11-06 | $9.12 | $9.22 | $9.12 | $9.15 | $6.41 | 79,020 |
| 2018-11-05 | $9.13 | $9.18 | $9.12 | $9.12 | $6.39 | 65,295 |
| 2018-11-02 | $9.07 | $9.14 | $9.07 | $9.10 | $6.37 | 41,007 |
| 2018-11-01 | $9.09 | $9.11 | $9.06 | $9.10 | $6.37 | 39,290 |
| 2018-10-31 | $9.13 | $9.16 | $9.05 | $9.12 | $6.34 | 26,760 |
| 2018-10-30 | $9.15 | $9.15 | $9.08 | $9.13 | $6.35 | 337,739 |
| 2018-10-29 | $9.16 | $9.18 | $9.10 | $9.14 | $6.35 | 76,824 |
| 2018-10-26 | $9.21 | $9.22 | $9.12 | $9.12 | $6.34 | 62,344 |
| 2018-10-25 | $9.30 | $9.30 | $9.20 | $9.23 | $6.42 | 76,187 |
| 2018-10-24 | $9.28 | $9.31 | $9.22 | $9.22 | $6.41 | 32,400 |
| 2018-10-23 | $9.27 | $9.30 | $9.27 | $9.30 | $6.46 | 54,553 |
| 2018-10-22 | $9.23 | $9.28 | $9.23 | $9.28 | $6.45 | 32,517 |
| 2018-10-19 | $9.30 | $9.31 | $9.11 | $9.29 | $6.46 | 75,473 |
| 2018-10-18 | $9.33 | $9.33 | $9.29 | $9.33 | $6.48 | 12,848 |
| 2018-10-17 | $9.33 | $9.34 | $9.31 | $9.32 | $6.48 | 22,143 |
| 2018-10-16 | $9.26 | $9.31 | $9.23 | $9.31 | $6.47 | 50,247 |
| 2018-10-15 | $9.22 | $9.22 | $9.19 | $9.20 | $6.39 | 45,283 |
| 2018-10-12 | $9.21 | $9.21 | $9.16 | $9.20 | $6.39 | 56,607 |
| 2018-10-11 | $9.24 | $9.24 | $9.09 | $9.14 | $6.35 | 68,717 |
| 2018-10-10 | $9.23 | $9.25 | $9.16 | $9.21 | $6.40 | 33,524 |
| 2018-10-09 | $9.26 | $9.27 | $9.19 | $9.23 | $6.42 | 27,990 |
| 2018-10-08 | $9.24 | $9.28 | $9.24 | $9.26 | $6.44 | 32,333 |
| 2018-10-05 | $9.29 | $9.32 | $9.27 | $9.28 | $6.45 | 22,872 |
| 2018-10-04 | $9.46 | $9.46 | $9.23 | $9.36 | $6.51 | 28,486 |
| 2018-10-03 | $9.49 | $9.56 | $9.47 | $9.47 | $6.58 | 30,896 |
| 2018-10-02 | $9.52 | $9.54 | $9.45 | $9.48 | $6.59 | 29,924 |
| 2018-10-01 | $9.54 | $9.54 | $9.52 | $9.53 | $6.62 | 14,838 |
| 2018-09-28 | $9.49 | $9.61 | $9.49 | $9.61 | $6.63 | 27,563 |
| 2018-09-27 | $9.57 | $9.58 | $9.50 | $9.50 | $6.55 | 38,868 |
| 2018-09-26 | $9.54 | $9.60 | $9.54 | $9.54 | $6.58 | 60,246 |
| 2018-09-25 | $9.55 | $9.56 | $9.54 | $9.54 | $6.58 | 29,182 |
| 2018-09-24 | $9.57 | $9.57 | $9.52 | $9.57 | $6.60 | 22,995 |
| 2018-09-21 | $9.50 | $9.58 | $9.35 | $9.58 | $6.61 | 37,547 |
| 2018-09-20 | $9.53 | $9.53 | $9.51 | $9.52 | $6.57 | 26,755 |
| 2018-09-19 | $9.50 | $9.51 | $9.48 | $9.49 | $6.55 | 42,420 |
| 2018-09-18 | $9.47 | $9.47 | $9.42 | $9.46 | $6.53 | 30,469 |
| 2018-09-17 | $9.50 | $9.51 | $9.47 | $9.48 | $6.54 | 25,693 |
| 2018-09-14 | $9.49 | $9.51 | $9.44 | $9.49 | $6.55 | 8,850 |
| 2018-09-13 | $9.48 | $9.53 | $9.45 | $9.49 | $6.55 | 35,254 |
| 2018-09-12 | $9.36 | $9.45 | $9.36 | $9.45 | $6.52 | 47,961 |
| 2018-09-11 | $9.32 | $9.36 | $9.30 | $9.36 | $6.46 | 49,332 |
| 2018-09-10 | $9.42 | $9.45 | $9.33 | $9.34 | $6.44 | 30,744 |
| 2018-09-07 | $9.40 | $9.43 | $9.40 | $9.40 | $6.49 | 20,477 |
| 2018-09-06 | $9.55 | $9.55 | $9.41 | $9.42 | $6.50 | 33,608 |
| 2018-09-05 | $9.45 | $9.57 | $9.45 | $9.51 | $6.56 | 36,929 |
| 2018-09-04 | $9.54 | $9.56 | $9.37 | $9.53 | $6.58 | 36,423 |
| 2018-08-31 | $9.66 | $9.68 | $9.61 | $9.64 | $6.60 | 30,295 |
| 2018-08-30 | $9.70 | $9.74 | $9.66 | $9.66 | $6.62 | 17,921 |
| 2018-08-29 | $9.70 | $9.75 | $9.63 | $9.74 | $6.67 | 59,932 |
| 2018-08-28 | $9.70 | $9.77 | $9.67 | $9.77 | $6.69 | 56,460 |
| 2018-08-27 | $9.70 | $9.74 | $9.70 | $9.70 | $6.64 | 47,111 |
| 2018-08-24 | $9.74 | $9.74 | $9.63 | $9.71 | $6.65 | 20,887 |
| 2018-08-23 | $9.72 | $9.76 | $9.56 | $9.68 | $6.63 | 74,642 |
| 2018-08-22 | $9.79 | $9.79 | $9.72 | $9.72 | $6.66 | 63,801 |
| 2018-08-21 | $9.73 | $9.77 | $9.73 | $9.76 | $6.69 | 82,798 |
| 2018-08-20 | $9.71 | $9.72 | $9.60 | $9.72 | $6.66 | 33,319 |
| 2018-08-17 | $9.78 | $9.78 | $9.72 | $9.73 | $6.66 | 16,819 |
| 2018-08-16 | $9.75 | $9.81 | $9.75 | $9.75 | $6.68 | 20,836 |
| 2018-08-15 | $9.75 | $9.76 | $9.70 | $9.74 | $6.67 | 46,551 |
| 2018-08-14 | $9.63 | $9.79 | $9.63 | $9.72 | $6.66 | 79,640 |
| 2018-08-13 | $9.78 | $9.78 | $9.62 | $9.66 | $6.62 | 96,637 |
| 2018-08-10 | $9.98 | $9.98 | $9.77 | $9.83 | $6.73 | 45,863 |
| 2018-08-09 | $10.04 | $10.04 | $9.98 | $9.99 | $6.84 | 54,439 |
| 2018-08-08 | $10.07 | $10.07 | $10.03 | $10.03 | $6.87 | 30,668 |
| 2018-08-07 | $10.07 | $10.07 | $10.04 | $10.07 | $6.90 | 60,674 |
| 2018-08-06 | $10.03 | $10.06 | $10.03 | $10.06 | $6.89 | 54,388 |
| 2018-08-03 | $10.00 | $10.05 | $10.00 | $10.04 | $6.88 | 76,915 |
| 2018-08-02 | $10.00 | $10.04 | $9.98 | $10.04 | $6.88 | 59,716 |
| 2018-08-01 | $10.04 | $10.08 | $10.02 | $10.04 | $6.88 | 30,859 |
| 2018-07-31 | $10.14 | $10.14 | $10.09 | $10.14 | $6.90 | 28,866 |
| 2018-07-30 | $10.12 | $10.13 | $10.09 | $10.10 | $6.87 | 128,898 |
| 2018-07-27 | $10.14 | $10.14 | $10.08 | $10.14 | $6.90 | 35,908 |
| 2018-07-26 | $10.08 | $10.16 | $10.08 | $10.12 | $6.88 | 92,807 |
| 2018-07-25 | $10.12 | $10.15 | $10.07 | $10.15 | $6.90 | 99,381 |
| 2018-07-24 | $10.08 | $10.10 | $10.04 | $10.09 | $6.86 | 76,916 |
| 2018-07-23 | $10.10 | $10.10 | $10.06 | $10.08 | $6.86 | 27,899 |
| 2018-07-20 | $10.05 | $10.12 | $10.05 | $10.09 | $6.86 | 52,497 |
| 2018-07-19 | $10.06 | $10.07 | $10.04 | $10.06 | $6.84 | 19,951 |
| 2018-07-18 | $10.09 | $10.10 | $10.07 | $10.07 | $6.85 | 41,347 |
| 2018-07-17 | $10.08 | $10.10 | $10.07 | $10.09 | $6.86 | 47,337 |
| 2018-07-16 | $10.13 | $10.13 | $10.08 | $10.09 | $6.86 | 57,537 |
| 2018-07-13 | $10.14 | $10.14 | $10.10 | $10.13 | $6.89 | 33,249 |
| 2018-07-12 | $10.15 | $10.15 | $10.10 | $10.13 | $6.89 | 42,153 |
| 2018-07-11 | $10.15 | $10.16 | $10.10 | $10.12 | $6.88 | 41,363 |
| 2018-07-10 | $10.13 | $10.14 | $10.08 | $10.14 | $6.90 | 33,878 |
| 2018-07-09 | $10.08 | $10.13 | $10.07 | $10.12 | $6.88 | 72,559 |
| 2018-07-06 | $10.00 | $10.09 | $10.00 | $10.08 | $6.86 | 75,987 |
| 2018-07-05 | $9.98 | $10.00 | $9.93 | $9.97 | $6.78 | 44,126 |
| 2018-07-03 | $9.96 | $9.97 | $9.93 | $9.94 | $6.76 | 43,493 |
| 2018-07-02 | $9.92 | $9.95 | $9.90 | $9.93 | $6.75 | 35,301 |
| 2018-06-29 | $9.99 | $10.04 | $9.98 | $10.03 | $6.77 | 66,766 |
| 2018-06-28 | $9.97 | $10.03 | $9.94 | $9.96 | $6.72 | 38,388 |
| 2018-06-27 | $9.97 | $9.98 | $9.96 | $9.96 | $6.72 | 75,807 |
| 2018-06-26 | $9.90 | $9.98 | $9.90 | $9.94 | $6.71 | 80,344 |
| 2018-06-25 | $10.05 | $10.05 | $9.88 | $9.96 | $6.72 | 137,392 |
| 2018-06-22 | $10.02 | $10.06 | $9.99 | $10.04 | $6.78 | 25,334 |
| 2018-06-21 | $9.98 | $9.99 | $9.92 | $9.94 | $6.71 | 67,660 |
| 2018-06-20 | $10.00 | $10.03 | $9.94 | $9.95 | $6.72 | 76,409 |
| 2018-06-19 | $9.98 | $10.04 | $9.91 | $10.04 | $6.78 | 34,789 |
| 2018-06-18 | $10.05 | $10.05 | $9.99 | $10.00 | $6.75 | 61,004 |
| 2018-06-15 | $10.14 | $10.14 | $10.06 | $10.06 | $6.79 | 33,253 |
| 2018-06-14 | $10.14 | $10.15 | $10.07 | $10.11 | $6.83 | 110,498 |
| 2018-06-13 | $10.19 | $10.19 | $10.07 | $10.11 | $6.83 | 54,372 |
| 2018-06-12 | $10.28 | $10.28 | $10.15 | $10.19 | $6.88 | 46,943 |
| 2018-06-11 | $10.30 | $10.30 | $10.28 | $10.28 | $6.94 | 22,824 |
| 2018-06-08 | $10.27 | $10.31 | $10.27 | $10.28 | $6.94 | 29,246 |
| 2018-06-07 | $10.35 | $10.35 | $10.29 | $10.32 | $6.97 | 24,411 |
| 2018-06-06 | $10.40 | $10.40 | $10.34 | $10.34 | $6.98 | 25,132 |
| 2018-06-05 | $10.33 | $10.40 | $10.33 | $10.40 | $7.02 | 54,783 |
| 2018-06-04 | $10.39 | $10.39 | $10.31 | $10.33 | $6.97 | 57,652 |
| 2018-06-01 | $10.45 | $10.45 | $10.32 | $10.36 | $6.99 | 46,183 |
| 2018-05-31 | $10.49 | $10.50 | $10.44 | $10.48 | $7.02 | 78,319 |
| 2018-05-30 | $10.49 | $10.50 | $10.44 | $10.46 | $7.01 | 22,469 |
| 2018-05-29 | $10.47 | $10.48 | $10.44 | $10.46 | $7.01 | 51,390 |
| 2018-05-25 | $10.45 | $10.50 | $10.45 | $10.48 | $7.02 | 29,079 |
| 2018-05-24 | $10.47 | $10.49 | $10.46 | $10.47 | $7.02 | 39,312 |
| 2018-05-23 | $10.47 | $10.47 | $10.43 | $10.45 | $7.00 | 50,307 |
| 2018-05-22 | $10.49 | $10.49 | $10.45 | $10.47 | $7.02 | 16,477 |
| 2018-05-21 | $10.47 | $10.50 | $10.45 | $10.45 | $7.00 | 36,586 |
| 2018-05-18 | $10.51 | $10.52 | $10.47 | $10.47 | $7.02 | 10,159 |
| 2018-05-17 | $10.60 | $10.61 | $10.45 | $10.52 | $7.05 | 66,058 |
| 2018-05-16 | $10.66 | $10.66 | $10.57 | $10.59 | $7.10 | 26,172 |
| 2018-05-15 | $10.71 | $10.72 | $10.60 | $10.60 | $7.10 | 25,893 |
| 2018-05-14 | $10.69 | $10.74 | $10.69 | $10.74 | $7.20 | 21,153 |
| 2018-05-11 | $10.73 | $10.74 | $10.67 | $10.70 | $7.17 | 28,459 |
| 2018-05-10 | $10.70 | $10.71 | $10.65 | $10.68 | $7.16 | 70,034 |
| 2018-05-09 | $10.70 | $10.70 | $10.58 | $10.61 | $7.11 | 30,790 |
| 2018-05-08 | $10.76 | $10.77 | $10.62 | $10.65 | $7.14 | 63,498 |
| 2018-05-07 | $10.83 | $10.85 | $10.78 | $10.78 | $7.23 | 13,678 |
| 2018-05-04 | $10.83 | $10.87 | $10.82 | $10.83 | $7.26 | 18,459 |
| 2018-05-03 | $10.86 | $10.91 | $10.81 | $10.85 | $7.27 | 17,993 |
| 2018-05-02 | $10.95 | $11.00 | $10.83 | $10.84 | $7.27 | 58,287 |
| 2018-05-01 | $10.96 | $11.04 | $10.95 | $11.01 | $7.38 | 20,898 |
| 2018-04-30 | $11.07 | $11.10 | $11.04 | $11.04 | $7.35 | 15,729 |
| 2018-04-27 | $11.01 | $11.07 | $11.01 | $11.03 | $7.34 | 21,976 |
| 2018-04-26 | $11.15 | $11.15 | $11.05 | $11.05 | $7.36 | 27,711 |
| 2018-04-25 | $11.14 | $11.14 | $11.06 | $11.10 | $7.39 | 14,325 |
| 2018-04-24 | $11.15 | $11.15 | $11.10 | $11.12 | $7.40 | 20,815 |
| 2018-04-23 | $11.20 | $11.21 | $11.12 | $11.12 | $7.40 | 25,035 |
| 2018-04-20 | $11.29 | $11.29 | $11.19 | $11.19 | $7.45 | 21,972 |
| 2018-04-19 | $11.26 | $11.28 | $11.23 | $11.28 | $7.51 | 76,785 |
| 2018-04-18 | $11.27 | $11.27 | $11.18 | $11.23 | $7.48 | 19,708 |
| 2018-04-17 | $11.26 | $11.26 | $11.20 | $11.24 | $7.48 | 41,405 |
| 2018-04-16 | $11.25 | $11.25 | $11.15 | $11.23 | $7.48 | 23,827 |
| 2018-04-13 | $11.24 | $11.25 | $11.20 | $11.20 | $7.46 | 16,261 |
| 2018-04-12 | $11.27 | $11.27 | $11.20 | $11.20 | $7.46 | 22,628 |
| 2018-04-11 | $11.35 | $11.35 | $11.21 | $11.21 | $7.46 | 32,198 |
| 2018-04-10 | $11.42 | $11.42 | $11.24 | $11.29 | $7.52 | 32,992 |
| 2018-04-09 | $11.36 | $11.39 | $11.17 | $11.31 | $7.53 | 158,285 |
| 2018-04-06 | $11.46 | $11.57 | $11.34 | $11.36 | $7.56 | 62,009 |
| 2018-04-05 | $11.50 | $11.50 | $11.33 | $11.36 | $7.56 | 21,526 |
| 2018-04-04 | $11.41 | $11.41 | $11.33 | $11.41 | $7.60 | 14,893 |
| 2018-04-03 | $11.49 | $11.49 | $11.34 | $11.40 | $7.59 | 19,111 |
| 2018-04-02 | $11.39 | $11.40 | $11.36 | $11.38 | $7.58 | 11,666 |
| 2018-03-29 | $11.40 | $11.44 | $11.39 | $11.39 | $7.53 | 14,190 |
| 2018-03-28 | $11.35 | $11.40 | $11.33 | $11.37 | $7.52 | 26,214 |
| 2018-03-27 | $11.34 | $11.39 | $11.34 | $11.35 | $7.51 | 10,256 |
| 2018-03-26 | $11.39 | $11.46 | $11.28 | $11.38 | $7.53 | 57,496 |
| 2018-03-23 | $11.43 | $11.43 | $11.36 | $11.36 | $7.51 | 26,318 |
| 2018-03-22 | $11.36 | $11.40 | $11.35 | $11.36 | $7.51 | 11,731 |
| 2018-03-21 | $11.39 | $11.41 | $11.34 | $11.34 | $7.50 | 24,083 |
| 2018-03-20 | $11.37 | $11.39 | $11.34 | $11.35 | $7.51 | 9,926 |
| 2018-03-19 | $11.44 | $11.44 | $11.36 | $11.40 | $7.54 | 14,322 |
| 2018-03-16 | $11.53 | $11.53 | $11.42 | $11.43 | $7.56 | 18,119 |
| 2018-03-15 | $11.55 | $11.55 | $11.45 | $11.53 | $7.63 | 16,599 |
| 2018-03-14 | $11.48 | $11.51 | $11.43 | $11.51 | $7.61 | 9,522 |
| 2018-03-13 | $11.54 | $11.54 | $11.44 | $11.45 | $7.57 | 17,015 |
| 2018-03-12 | $11.45 | $11.46 | $11.42 | $11.46 | $7.58 | 5,244 |
| 2018-03-09 | $11.39 | $11.46 | $11.37 | $11.45 | $7.57 | 14,132 |
| 2018-03-08 | $11.35 | $11.45 | $11.35 | $11.43 | $7.56 | 17,134 |
| 2018-03-07 | $11.33 | $11.38 | $11.33 | $11.36 | $7.51 | 5,689 |
| 2018-03-06 | $11.36 | $11.36 | $11.31 | $11.34 | $7.50 | 24,701 |
| 2018-03-05 | $11.33 | $11.37 | $11.28 | $11.29 | $7.47 | 19,035 |
| 2018-03-02 | $11.26 | $11.38 | $11.26 | $11.33 | $7.49 | 23,213 |
| 2018-03-01 | $11.39 | $11.39 | $11.29 | $11.29 | $7.47 | 19,610 |
| 2018-02-28 | $11.53 | $11.53 | $11.44 | $11.45 | $7.52 | 14,568 |
| 2018-02-27 | $11.55 | $11.56 | $11.49 | $11.50 | $7.56 | 30,824 |
| 2018-02-26 | $11.43 | $11.57 | $11.43 | $11.53 | $7.58 | 24,415 |
| 2018-02-23 | $11.41 | $11.46 | $11.39 | $11.45 | $7.52 | 25,672 |
| 2018-02-22 | $11.42 | $11.42 | $11.38 | $11.39 | $7.48 | 36,891 |
| 2018-02-21 | $11.41 | $11.45 | $11.32 | $11.34 | $7.45 | 18,473 |
| 2018-02-20 | $11.40 | $11.44 | $11.28 | $11.36 | $7.46 | 35,372 |
| 2018-02-16 | $11.46 | $11.51 | $11.45 | $11.46 | $7.53 | 10,037 |
| 2018-02-15 | $11.53 | $11.53 | $11.33 | $11.43 | $7.51 | 24,924 |
| 2018-02-14 | $11.39 | $11.42 | $11.31 | $11.39 | $7.48 | 38,730 |
| 2018-02-13 | $11.34 | $11.40 | $11.33 | $11.40 | $7.49 | 15,826 |
| 2018-02-12 | $11.25 | $11.38 | $11.25 | $11.31 | $7.43 | 17,244 |
| 2018-02-09 | $11.45 | $11.45 | $11.19 | $11.21 | $7.37 | 43,268 |
| 2018-02-08 | $11.46 | $11.46 | $11.37 | $11.37 | $7.47 | 10,604 |
| 2018-02-07 | $11.42 | $11.55 | $11.42 | $11.46 | $7.53 | 12,395 |
| 2018-02-06 | $11.33 | $11.43 | $11.32 | $11.42 | $7.50 | 41,280 |
| 2018-02-05 | $11.54 | $11.54 | $11.31 | $11.36 | $7.46 | 53,507 |
| 2018-02-02 | $11.61 | $11.65 | $11.52 | $11.56 | $7.60 | 20,803 |
| 2018-02-01 | $11.64 | $11.66 | $11.60 | $11.66 | $7.66 | 35,507 |
| 2018-01-31 | $11.79 | $11.81 | $11.65 | $11.70 | $7.64 | 46,207 |
| 2018-01-30 | $11.80 | $11.83 | $11.60 | $11.73 | $7.66 | 66,460 |
| 2018-01-29 | $11.78 | $11.94 | $11.70 | $11.93 | $7.79 | 106,200 |
| 2018-01-26 | $11.80 | $11.84 | $11.77 | $11.77 | $7.68 | 52,279 |
| 2018-01-25 | $11.81 | $11.82 | $11.75 | $11.79 | $7.70 | 10,751 |
| 2018-01-24 | $11.74 | $11.77 | $11.72 | $11.76 | $7.68 | 52,263 |
| 2018-01-23 | $11.72 | $11.75 | $11.72 | $11.72 | $7.65 | 19,468 |
| 2018-01-22 | $11.70 | $11.73 | $11.68 | $11.69 | $7.63 | 22,478 |
| 2018-01-19 | $11.74 | $11.75 | $11.63 | $11.70 | $7.64 | 27,773 |
| 2018-01-18 | $11.74 | $11.74 | $11.64 | $11.72 | $7.65 | 31,736 |
| 2018-01-17 | $11.73 | $11.75 | $11.71 | $11.75 | $7.67 | 19,319 |
| 2018-01-16 | $11.75 | $11.75 | $11.71 | $11.71 | $7.64 | 19,697 |
| 2018-01-12 | $11.73 | $11.73 | $11.68 | $11.71 | $7.64 | 20,239 |
| 2018-01-11 | $11.74 | $11.74 | $11.65 | $11.68 | $7.62 | 41,318 |
| 2018-01-10 | $11.69 | $11.71 | $11.65 | $11.69 | $7.63 | 39,679 |
| 2018-01-09 | $11.72 | $11.76 | $11.67 | $11.71 | $7.64 | 107,231 |
| 2018-01-08 | $11.67 | $11.74 | $11.67 | $11.74 | $7.66 | 58,766 |
| 2018-01-05 | $11.70 | $11.73 | $11.69 | $11.71 | $7.64 | 37,495 |
| 2018-01-04 | $11.67 | $11.70 | $11.63 | $11.69 | $7.63 | 36,296 |
| 2018-01-03 | $11.57 | $11.65 | $11.56 | $11.65 | $7.61 | 30,418 |
| 2018-01-02 | $11.60 | $11.60 | $11.52 | $11.59 | $7.57 | 14,754 |
| 2017-12-29 | $11.61 | $11.66 | $11.54 | $11.66 | $7.56 | 63,137 |
| 2017-12-28 | $11.49 | $11.59 | $11.49 | $11.59 | $7.52 | 46,809 |
| 2017-12-27 | $11.49 | $11.53 | $11.49 | $11.50 | $7.46 | 26,193 |
| 2017-12-26 | $11.39 | $11.50 | $11.39 | $11.50 | $7.46 | 37,781 |
| 2017-12-22 | $11.38 | $11.47 | $11.38 | $11.45 | $7.43 | 17,756 |
| 2017-12-21 | $11.48 | $11.48 | $11.39 | $11.41 | $7.40 | 34,029 |
| 2017-12-20 | $11.44 | $11.44 | $11.37 | $11.43 | $7.41 | 27,326 |
| 2017-12-19 | $11.39 | $11.45 | $11.35 | $11.40 | $7.39 | 45,593 |
| 2017-12-18 | $11.32 | $11.39 | $11.32 | $11.39 | $7.39 | 16,830 |
| 2017-12-15 | $11.34 | $11.42 | $11.31 | $11.31 | $7.34 | 67,643 |
| 2017-12-14 | $11.40 | $11.40 | $11.31 | $11.32 | $7.34 | 29,898 |
| 2017-12-13 | $11.32 | $11.41 | $11.30 | $11.38 | $7.38 | 70,567 |
| 2017-12-12 | $11.37 | $11.37 | $11.27 | $11.31 | $7.34 | 39,923 |
| 2017-12-11 | $11.28 | $11.37 | $11.25 | $11.31 | $7.34 | 69,387 |
| 2017-12-08 | $11.32 | $11.37 | $11.30 | $11.30 | $7.33 | 29,488 |
| 2017-12-07 | $11.38 | $11.40 | $11.35 | $11.35 | $7.36 | 16,693 |
| 2017-12-06 | $11.37 | $11.43 | $11.37 | $11.42 | $7.41 | 12,064 |
| 2017-12-05 | $11.33 | $11.40 | $11.33 | $11.40 | $7.39 | 39,433 |
| 2017-12-04 | $11.30 | $11.43 | $11.21 | $11.32 | $7.34 | 113,393 |
| 2017-12-01 | $11.22 | $11.28 | $11.18 | $11.28 | $7.32 | 38,528 |
| 2017-11-30 | $11.26 | $11.29 | $11.21 | $11.27 | $7.26 | 46,824 |
| 2017-11-29 | $11.37 | $11.37 | $11.25 | $11.25 | $7.25 | 29,040 |
| 2017-11-28 | $11.39 | $11.39 | $11.27 | $11.33 | $7.30 | 27,281 |
| 2017-11-27 | $11.34 | $11.38 | $11.26 | $11.38 | $7.33 | 44,324 |
| 2017-11-24 | $11.27 | $11.35 | $11.27 | $11.30 | $7.28 | 9,770 |
| 2017-11-22 | $11.21 | $11.28 | $11.20 | $11.28 | $7.27 | 34,054 |
| 2017-11-21 | $11.19 | $11.24 | $11.15 | $11.18 | $7.20 | 46,481 |
| 2017-11-20 | $11.22 | $11.23 | $11.11 | $11.19 | $7.21 | 32,973 |
| 2017-11-17 | $11.12 | $11.20 | $11.12 | $11.18 | $7.20 | 26,980 |
| 2017-11-16 | $11.04 | $11.17 | $11.04 | $11.12 | $7.16 | 32,180 |
| 2017-11-15 | $11.13 | $11.14 | $10.98 | $11.01 | $7.09 | 85,443 |
| 2017-11-14 | $11.18 | $11.20 | $11.10 | $11.11 | $7.16 | 33,417 |
| 2017-11-13 | $11.18 | $11.25 | $11.18 | $11.21 | $7.22 | 71,418 |
| 2017-11-10 | $11.25 | $11.25 | $11.19 | $11.21 | $7.22 | 66,519 |
| 2017-11-09 | $11.29 | $11.29 | $11.20 | $11.22 | $7.23 | 67,940 |
| 2017-11-08 | $11.36 | $11.36 | $11.26 | $11.29 | $7.27 | 49,182 |
| 2017-11-07 | $11.38 | $11.38 | $11.32 | $11.36 | $7.32 | 24,424 |
| 2017-11-06 | $11.45 | $11.45 | $11.33 | $11.37 | $7.33 | 18,473 |
| 2017-11-03 | $11.45 | $11.46 | $11.41 | $11.42 | $7.36 | 12,067 |
| 2017-11-02 | $11.52 | $11.52 | $11.44 | $11.47 | $7.39 | 32,910 |
| 2017-11-01 | $11.60 | $11.60 | $11.49 | $11.50 | $7.41 | 23,756 |
| 2017-10-31 | $11.48 | $11.60 | $11.48 | $11.58 | $7.41 | 130,791 |
| 2017-10-30 | $11.42 | $11.48 | $11.42 | $11.48 | $7.35 | 54,874 |
| 2017-10-27 | $11.42 | $11.47 | $11.40 | $11.41 | $7.30 | 74,986 |
| 2017-10-26 | $11.52 | $11.54 | $11.43 | $11.43 | $7.32 | 82,556 |
| 2017-10-25 | $11.60 | $11.61 | $11.52 | $11.52 | $7.37 | 59,038 |
| 2017-10-24 | $11.70 | $11.70 | $11.61 | $11.61 | $7.43 | 50,473 |
| 2017-10-23 | $11.68 | $11.70 | $11.66 | $11.66 | $7.46 | 53,052 |
| 2017-10-20 | $11.71 | $11.72 | $11.65 | $11.69 | $7.48 | 63,605 |
| 2017-10-19 | $11.70 | $11.76 | $11.69 | $11.70 | $7.49 | 23,241 |
| 2017-10-18 | $11.76 | $11.76 | $11.68 | $11.70 | $7.49 | 49,129 |
| 2017-10-17 | $11.73 | $11.77 | $11.67 | $11.76 | $7.53 | 50,378 |
| 2017-10-16 | $11.70 | $11.76 | $11.70 | $11.76 | $7.53 | 71,126 |
| 2017-10-13 | $11.71 | $11.75 | $11.71 | $11.75 | $7.52 | 32,577 |
| 2017-10-12 | $11.61 | $11.71 | $11.61 | $11.70 | $7.49 | 69,302 |
| 2017-10-11 | $11.65 | $11.65 | $11.63 | $11.65 | $7.46 | 95,591 |
| 2017-10-10 | $11.68 | $11.68 | $11.62 | $11.65 | $7.46 | 88,919 |
| 2017-10-09 | $11.66 | $11.68 | $11.62 | $11.68 | $7.48 | 62,589 |
| 2017-10-06 | $11.71 | $11.72 | $11.67 | $11.70 | $7.49 | 24,353 |
| 2017-10-05 | $11.70 | $11.73 | $11.70 | $11.71 | $7.50 | 18,680 |
| 2017-10-04 | $11.71 | $11.74 | $11.65 | $11.74 | $7.52 | 39,778 |
| 2017-10-03 | $11.73 | $11.80 | $11.71 | $11.72 | $7.50 | 33,567 |
| 2017-10-02 | $11.75 | $11.75 | $11.70 | $11.75 | $7.52 | 24,687 |
| 2017-09-29 | $11.72 | $11.82 | $11.72 | $11.79 | $7.50 | 51,568 |
| 2017-09-28 | $11.76 | $11.77 | $11.71 | $11.71 | $7.45 | 89,917 |
| 2017-09-27 | $11.78 | $11.78 | $11.73 | $11.76 | $7.48 | 67,935 |
| 2017-09-26 | $11.81 | $11.84 | $11.80 | $11.80 | $7.51 | 43,968 |
| 2017-09-25 | $11.81 | $11.86 | $11.81 | $11.81 | $7.51 | 65,268 |
| 2017-09-22 | $11.84 | $11.91 | $11.83 | $11.84 | $7.53 | 27,338 |
| 2017-09-21 | $11.93 | $11.93 | $11.82 | $11.90 | $7.57 | 38,656 |
| 2017-09-20 | $11.84 | $11.88 | $11.83 | $11.86 | $7.54 | 73,308 |
| 2017-09-19 | $11.86 | $11.89 | $11.81 | $11.84 | $7.53 | 7,441 |
| 2017-09-18 | $11.92 | $11.93 | $11.87 | $11.87 | $7.55 | 13,580 |
| 2017-09-15 | $11.96 | $11.96 | $11.92 | $11.94 | $7.60 | 24,086 |
| 2017-09-14 | $11.91 | $11.91 | $11.89 | $11.91 | $7.58 | 16,290 |
| 2017-09-13 | $11.93 | $11.94 | $11.90 | $11.93 | $7.59 | 24,730 |
| 2017-09-12 | $11.95 | $11.95 | $11.91 | $11.92 | $7.58 | 12,787 |
| 2017-09-11 | $11.89 | $11.97 | $11.88 | $11.97 | $7.61 | 35,475 |
| 2017-09-08 | $11.82 | $11.92 | $11.82 | $11.92 | $7.58 | 18,881 |
| 2017-09-07 | $11.84 | $11.90 | $11.84 | $11.86 | $7.54 | 18,026 |
| 2017-09-06 | $11.82 | $11.85 | $11.82 | $11.84 | $7.53 | 16,147 |
| 2017-09-05 | $11.80 | $11.83 | $11.76 | $11.82 | $7.52 | 14,849 |
| 2017-09-01 | $11.79 | $11.80 | $11.74 | $11.79 | $7.50 | 14,975 |
| 2017-08-31 | $11.82 | $11.84 | $11.82 | $11.82 | $7.47 | 28,548 |
| 2017-08-30 | $11.79 | $11.85 | $11.79 | $11.84 | $7.48 | 14,113 |
| 2017-08-29 | $11.81 | $11.85 | $11.79 | $11.81 | $7.46 | 18,303 |
| 2017-08-28 | $11.81 | $11.85 | $11.78 | $11.81 | $7.46 | 32,727 |
| 2017-08-25 | $11.78 | $11.81 | $11.77 | $11.80 | $7.46 | 20,059 |
| 2017-08-24 | $11.74 | $11.80 | $11.74 | $11.77 | $7.44 | 8,688 |
| 2017-08-23 | $11.74 | $11.79 | $11.71 | $11.75 | $7.43 | 17,549 |
| 2017-08-22 | $11.72 | $11.78 | $11.70 | $11.78 | $7.45 | 29,710 |
| 2017-08-21 | $11.72 | $11.76 | $11.69 | $11.76 | $7.43 | 33,779 |
| 2017-08-18 | $11.67 | $11.70 | $11.62 | $11.69 | $7.39 | 42,416 |
| 2017-08-17 | $11.68 | $11.71 | $11.65 | $11.69 | $7.39 | 21,584 |
| 2017-08-16 | $11.62 | $11.70 | $11.61 | $11.67 | $7.38 | 29,579 |
| 2017-08-15 | $11.64 | $11.69 | $11.61 | $11.61 | $7.34 | 87,862 |
| 2017-08-14 | $11.73 | $11.76 | $11.64 | $11.64 | $7.36 | 17,286 |
| 2017-08-11 | $11.37 | $11.72 | $11.35 | $11.71 | $7.40 | 119,900 |
| 2017-08-10 | $11.62 | $11.64 | $11.52 | $11.53 | $7.29 | 82,259 |
| 2017-08-09 | $11.72 | $11.72 | $11.62 | $11.64 | $7.36 | 42,607 |
| 2017-08-08 | $11.76 | $11.80 | $11.70 | $11.70 | $7.40 | 52,871 |
| 2017-08-07 | $11.73 | $11.78 | $11.71 | $11.78 | $7.45 | 54,157 |
| 2017-08-04 | $11.71 | $11.73 | $11.62 | $11.71 | $7.40 | 85,174 |
| 2017-08-03 | $11.72 | $11.73 | $11.69 | $11.73 | $7.41 | 21,097 |
| 2017-08-02 | $11.69 | $11.75 | $11.69 | $11.70 | $7.40 | 29,231 |
| 2017-08-01 | $11.68 | $11.76 | $11.68 | $11.68 | $7.38 | 27,795 |
| 2017-07-31 | $11.75 | $11.77 | $11.74 | $11.76 | $7.39 | 51,657 |
| 2017-07-28 | $11.74 | $11.76 | $11.73 | $11.74 | $7.37 | 35,131 |
| 2017-07-27 | $11.79 | $11.79 | $11.72 | $11.73 | $7.37 | 13,795 |
| 2017-07-26 | $11.76 | $11.76 | $11.73 | $11.74 | $7.37 | 29,839 |
| 2017-07-25 | $11.75 | $11.78 | $11.73 | $11.77 | $7.39 | 41,313 |
| 2017-07-24 | $11.74 | $11.79 | $11.74 | $11.75 | $7.38 | 7,070 |
| 2017-07-21 | $11.77 | $11.77 | $11.74 | $11.74 | $7.37 | 36,159 |
| 2017-07-20 | $11.77 | $11.79 | $11.73 | $11.75 | $7.38 | 38,325 |
| 2017-07-19 | $11.72 | $11.78 | $11.72 | $11.75 | $7.38 | 78,762 |
| 2017-07-18 | $11.70 | $11.73 | $11.67 | $11.70 | $7.35 | 82,301 |
| 2017-07-17 | $11.68 | $11.70 | $11.61 | $11.69 | $7.34 | 71,624 |
| 2017-07-14 | $11.60 | $11.65 | $11.60 | $11.65 | $7.32 | 31,742 |
| 2017-07-13 | $11.55 | $11.61 | $11.55 | $11.59 | $7.28 | 55,681 |
| 2017-07-12 | $11.51 | $11.56 | $11.48 | $11.54 | $7.25 | 92,367 |
| 2017-07-11 | $11.50 | $11.55 | $11.45 | $11.46 | $7.20 | 126,507 |
| 2017-07-10 | $11.46 | $11.50 | $11.45 | $11.47 | $7.20 | 137,057 |
| 2017-07-07 | $11.45 | $11.47 | $11.42 | $11.45 | $7.19 | 50,481 |
| 2017-07-06 | $11.51 | $11.52 | $11.45 | $11.45 | $7.19 | 53,389 |
| 2017-07-05 | $11.57 | $11.59 | $11.47 | $11.53 | $7.24 | 38,803 |
| 2017-07-03 | $11.62 | $11.63 | $11.54 | $11.59 | $7.28 | 72,625 |
| 2017-06-30 | $11.70 | $11.73 | $11.60 | $11.65 | $7.27 | 75,543 |
| 2017-06-29 | $11.77 | $11.77 | $11.63 | $11.69 | $7.29 | 65,896 |
| 2017-06-28 | $11.82 | $11.83 | $11.74 | $11.81 | $7.37 | 84,025 |
| 2017-06-27 | $11.82 | $11.83 | $11.78 | $11.81 | $7.37 | 24,717 |
| 2017-06-26 | $11.79 | $11.88 | $11.79 | $11.82 | $7.38 | 81,153 |
| 2017-06-23 | $12.05 | $12.06 | $11.78 | $11.80 | $7.36 | 121,800 |
| 2017-06-22 | $12.11 | $12.13 | $12.00 | $12.07 | $7.53 | 74,342 |
| 2017-06-21 | $12.10 | $12.12 | $12.09 | $12.09 | $7.54 | 41,627 |
| 2017-06-20 | $12.12 | $12.15 | $12.09 | $12.11 | $7.56 | 48,775 |
| 2017-06-19 | $12.13 | $12.15 | $12.11 | $12.12 | $7.56 | 94,375 |
| 2017-06-16 | $12.10 | $12.12 | $12.09 | $12.10 | $7.55 | 24,273 |
| 2017-06-15 | $12.09 | $12.12 | $12.09 | $12.10 | $7.55 | 92,206 |
| 2017-06-14 | $12.07 | $12.10 | $12.07 | $12.10 | $7.55 | 45,331 |
| 2017-06-13 | $12.07 | $12.09 | $12.07 | $12.07 | $7.53 | 27,009 |
| 2017-06-12 | $12.06 | $12.09 | $12.06 | $12.07 | $7.53 | 464 |
| 2017-06-09 | $12.08 | $12.08 | $12.06 | $12.06 | $7.53 | 245 |
| 2017-06-08 | $12.05 | $12.06 | $12.04 | $12.06 | $7.53 | 46,719 |
| 2017-06-07 | $12.09 | $12.09 | $12.05 | $12.06 | $7.53 | 50,855 |
| 2017-06-06 | $12.04 | $12.08 | $12.04 | $12.07 | $7.53 | 70,494 |
| 2017-06-05 | $12.01 | $12.03 | $12.00 | $12.03 | $7.51 | 60,756 |
| 2017-06-02 | $12.05 | $12.05 | $12.00 | $12.02 | $7.50 | 34,446 |
| 2017-06-01 | $11.97 | $12.03 | $11.95 | $12.00 | $7.49 | 46,240 |
| 2017-05-31 | $12.05 | $12.05 | $12.03 | $12.03 | $7.46 | 32,911 |
| 2017-05-30 | $12.05 | $12.07 | $12.03 | $12.04 | $7.47 | 17,623 |
| 2017-05-26 | $12.06 | $12.06 | $12.03 | $12.05 | $7.47 | 31,821 |
| 2017-05-25 | $12.12 | $12.12 | $12.01 | $12.03 | $7.46 | 45,164 |
| 2017-05-24 | $11.97 | $12.02 | $11.97 | $12.01 | $7.45 | 55,997 |
| 2017-05-23 | $11.97 | $12.00 | $11.95 | $12.00 | $7.44 | 60,765 |
| 2017-05-22 | $11.94 | $11.95 | $11.93 | $11.95 | $7.41 | 18,956 |
| 2017-05-19 | $11.90 | $11.93 | $11.84 | $11.91 | $7.39 | 52,322 |
| 2017-05-18 | $11.85 | $11.97 | $11.80 | $11.94 | $7.40 | 85,018 |
| 2017-05-17 | $11.90 | $11.95 | $11.90 | $11.95 | $7.41 | 25,513 |
| 2017-05-16 | $11.90 | $11.93 | $11.90 | $11.92 | $7.39 | 41,853 |
| 2017-05-15 | $11.87 | $11.90 | $11.87 | $11.89 | $7.37 | 42,580 |
| 2017-05-12 | $11.84 | $11.87 | $11.83 | $11.85 | $7.35 | 44,887 |
| 2017-05-11 | $11.77 | $11.81 | $11.77 | $11.81 | $7.32 | 33,089 |
| 2017-05-10 | $11.77 | $11.79 | $11.75 | $11.76 | $7.29 | 58,518 |
| 2017-05-09 | $11.77 | $11.79 | $11.76 | $11.76 | $7.29 | 11,641 |
| 2017-05-08 | $11.74 | $11.79 | $11.74 | $11.78 | $7.31 | 64,847 |
| 2017-05-05 | $11.71 | $11.76 | $11.71 | $11.74 | $7.28 | 18,852 |
| 2017-05-04 | $11.79 | $11.81 | $11.73 | $11.73 | $7.27 | 67,939 |
| 2017-05-03 | $11.77 | $11.81 | $11.77 | $11.78 | $7.31 | 36,657 |
| 2017-05-02 | $11.76 | $11.79 | $11.76 | $11.78 | $7.31 | 57,150 |
| 2017-05-01 | $11.73 | $11.76 | $11.71 | $11.76 | $7.29 | 36,855 |
| 2017-04-28 | $11.79 | $11.80 | $11.78 | $11.78 | $7.26 | 15,803 |
| 2017-04-27 | $11.83 | $11.83 | $11.77 | $11.78 | $7.26 | 18,894 |
| 2017-04-26 | $11.83 | $11.84 | $11.80 | $11.83 | $7.29 | 54,390 |
| 2017-04-25 | $11.78 | $11.85 | $11.78 | $11.84 | $7.30 | 64,546 |
| 2017-04-24 | $11.76 | $11.80 | $11.73 | $11.77 | $7.25 | 32,295 |
| 2017-04-21 | $11.69 | $11.73 | $11.69 | $11.73 | $7.23 | 51,423 |
| 2017-04-20 | $11.70 | $11.71 | $11.67 | $11.70 | $7.21 | 20,714 |
| 2017-04-19 | $11.69 | $11.71 | $11.68 | $11.69 | $7.20 | 16,058 |
| 2017-04-18 | $11.60 | $11.69 | $11.60 | $11.68 | $7.20 | 40,555 |
| 2017-04-17 | $11.67 | $11.68 | $11.60 | $11.60 | $7.15 | 47,618 |
| 2017-04-13 | $11.57 | $11.63 | $11.57 | $11.60 | $7.15 | 45,894 |
| 2017-04-12 | $11.59 | $11.63 | $11.59 | $11.59 | $7.14 | 47,396 |
| 2017-04-11 | $11.56 | $11.65 | $11.51 | $11.61 | $7.15 | 103,126 |
| 2017-04-10 | $11.62 | $11.64 | $11.61 | $11.61 | $7.15 | 91,761 |
| 2017-04-07 | $11.59 | $11.63 | $11.59 | $11.63 | $7.17 | 39,352 |
| 2017-04-06 | $11.56 | $11.61 | $11.56 | $11.60 | $7.15 | 101,532 |
| 2017-04-05 | $11.55 | $11.61 | $11.55 | $11.59 | $7.14 | 31,401 |
| 2017-04-04 | $11.54 | $11.58 | $11.51 | $11.56 | $7.12 | 111,488 |
| 2017-04-03 | $11.57 | $11.61 | $11.56 | $11.59 | $7.14 | 65,866 |
| 2017-03-31 | $11.61 | $11.65 | $11.57 | $11.62 | $7.11 | 57,184 |
| 2017-03-30 | $11.59 | $11.63 | $11.59 | $11.59 | $7.10 | 50,878 |
| 2017-03-29 | $11.57 | $11.63 | $11.57 | $11.62 | $7.11 | 52,141 |
| 2017-03-28 | $11.57 | $11.64 | $11.55 | $11.59 | $7.10 | 48,454 |
| 2017-03-27 | $11.53 | $11.62 | $11.53 | $11.59 | $7.10 | 50,190 |
| 2017-03-24 | $11.55 | $11.60 | $11.55 | $11.57 | $7.08 | 52,233 |
| 2017-03-23 | $11.46 | $11.57 | $11.46 | $11.54 | $7.07 | 15,764 |
| 2017-03-22 | $11.39 | $11.49 | $11.39 | $11.47 | $7.02 | 15,416 |
| 2017-03-21 | $11.51 | $11.56 | $11.39 | $11.39 | $6.97 | 56,157 |
| 2017-03-20 | $11.43 | $11.52 | $11.43 | $11.50 | $7.04 | 22,339 |
| 2017-03-17 | $11.45 | $11.48 | $11.44 | $11.47 | $7.02 | 26,636 |
| 2017-03-16 | $11.41 | $11.46 | $11.41 | $11.42 | $6.99 | 23,096 |
| 2017-03-15 | $11.38 | $11.44 | $11.25 | $11.44 | $7.00 | 31,639 |
| 2017-03-14 | $11.34 | $11.37 | $11.34 | $11.35 | $6.95 | 14,148 |
| 2017-03-13 | $11.35 | $11.40 | $11.33 | $11.33 | $6.94 | 43,568 |
| 2017-03-10 | $11.31 | $11.35 | $11.28 | $11.32 | $6.93 | 22,155 |
| 2017-03-09 | $11.39 | $11.39 | $11.28 | $11.29 | $6.91 | 97,320 |
| 2017-03-08 | $11.43 | $11.45 | $11.41 | $11.42 | $6.99 | 46,238 |
| 2017-03-07 | $11.44 | $11.47 | $11.44 | $11.44 | $7.00 | 27,668 |
| 2017-03-06 | $11.43 | $11.45 | $11.38 | $11.45 | $7.01 | 18,999 |
| 2017-03-03 | $11.46 | $11.46 | $11.42 | $11.42 | $6.99 | 18,254 |
| 2017-03-02 | $11.54 | $11.54 | $11.45 | $11.45 | $7.01 | 46,534 |
| 2017-03-01 | $11.54 | $11.57 | $11.52 | $11.53 | $7.06 | 18,443 |
| 2017-02-28 | $11.53 | $11.60 | $11.53 | $11.58 | $7.04 | 9,418 |
| 2017-02-27 | $11.52 | $11.55 | $11.51 | $11.52 | $7.01 | 28,853 |
| 2017-02-24 | $11.56 | $11.59 | $11.53 | $11.53 | $7.01 | 29,776 |
| 2017-02-23 | $11.54 | $11.55 | $11.51 | $11.52 | $7.01 | 30,923 |
| 2017-02-22 | $11.51 | $11.56 | $11.50 | $11.50 | $7.00 | 18,529 |
| 2017-02-21 | $11.50 | $11.53 | $11.48 | $11.49 | $6.99 | 61,542 |
| 2017-02-17 | $11.48 | $11.53 | $11.48 | $11.50 | $7.00 | 39,056 |
| 2017-02-16 | $11.52 | $11.52 | $11.47 | $11.50 | $7.00 | 65,618 |
| 2017-02-15 | $11.48 | $11.53 | $11.47 | $11.47 | $6.98 | 87,993 |
| 2017-02-14 | $11.40 | $11.45 | $11.40 | $11.44 | $6.96 | 14,227 |
| 2017-02-13 | $11.40 | $11.43 | $11.38 | $11.43 | $6.95 | 17,534 |
| 2017-02-10 | $11.38 | $11.41 | $11.33 | $11.41 | $6.94 | 18,348 |
| 2017-02-09 | $11.32 | $11.38 | $11.32 | $11.38 | $6.92 | 12,247 |
| 2017-02-08 | $11.31 | $11.33 | $11.30 | $11.32 | $6.89 | 12,023 |
| 2017-02-07 | $11.27 | $11.31 | $11.27 | $11.30 | $6.87 | 13,345 |
| 2017-02-06 | $11.22 | $11.29 | $11.22 | $11.29 | $6.87 | 26,528 |
| 2017-02-03 | $11.23 | $11.27 | $11.22 | $11.25 | $6.84 | 49,215 |
| 2017-02-02 | $11.28 | $11.29 | $11.21 | $11.23 | $6.83 | 100,526 |
| 2017-02-01 | $11.36 | $11.36 | $11.19 | $11.26 | $6.85 | 36,403 |
| 2017-01-31 | $11.25 | $11.37 | $11.25 | $11.36 | $6.86 | 39,874 |
| 2017-01-30 | $11.23 | $11.26 | $11.23 | $11.26 | $6.80 | 23,222 |
| 2017-01-27 | $11.27 | $11.27 | $11.23 | $11.24 | $6.79 | 32,295 |
| 2017-01-26 | $11.28 | $11.30 | $11.26 | $11.27 | $6.81 | 15,526 |
| 2017-01-25 | $11.30 | $11.34 | $11.30 | $11.31 | $6.83 | 20,683 |
| 2017-01-24 | $11.24 | $11.31 | $11.24 | $11.29 | $6.82 | 26,010 |
| 2017-01-23 | $11.21 | $11.29 | $11.21 | $11.26 | $6.80 | 59,190 |
| 2017-01-20 | $11.25 | $11.26 | $11.20 | $11.23 | $6.79 | 26,479 |
| 2017-01-19 | $11.25 | $11.28 | $11.21 | $11.26 | $6.80 | 40,010 |
| 2017-01-18 | $11.28 | $11.29 | $11.25 | $11.26 | $6.80 | 13,954 |
| 2017-01-17 | $11.17 | $11.25 | $11.17 | $11.25 | $6.80 | 37,409 |
| 2017-01-13 | $11.12 | $11.17 | $11.10 | $11.14 | $6.73 | 17,159 |
| 2017-01-12 | $11.17 | $11.17 | $11.08 | $11.15 | $6.74 | 26,131 |
| 2017-01-11 | $11.15 | $11.20 | $11.12 | $11.18 | $6.76 | 23,908 |
| 2017-01-10 | $11.10 | $11.18 | $11.10 | $11.16 | $6.74 | 30,384 |
| 2017-01-09 | $11.06 | $11.15 | $11.06 | $11.14 | $6.73 | 29,100 |
| 2017-01-06 | $11.05 | $11.11 | $11.04 | $11.10 | $6.71 | 23,113 |
| 2017-01-05 | $10.87 | $11.10 | $10.87 | $11.09 | $6.70 | 44,287 |
| 2017-01-04 | $11.08 | $11.11 | $11.08 | $11.09 | $6.70 | 123,580 |
| 2017-01-03 | $11.08 | $11.12 | $11.03 | $11.06 | $6.68 | 60,880 |
| 2016-12-30 | $11.08 | $11.16 | $11.08 | $11.16 | $6.70 | 45,241 |
| 2016-12-29 | $11.13 | $11.16 | $11.06 | $11.08 | $6.65 | 30,745 |
| 2016-12-28 | $11.00 | $11.06 | $11.00 | $11.04 | $6.63 | 23,391 |
| 2016-12-27 | $10.88 | $11.11 | $10.88 | $11.01 | $6.61 | 36,593 |
| 2016-12-23 | $10.90 | $10.98 | $10.90 | $10.92 | $6.55 | 24,143 |
| 2016-12-22 | $10.97 | $10.97 | $10.92 | $10.94 | $6.57 | 15,328 |
| 2016-12-21 | $10.95 | $10.96 | $10.81 | $10.92 | $6.55 | 44,164 |
| 2016-12-20 | $10.93 | $10.94 | $10.87 | $10.94 | $6.57 | 27,721 |
| 2016-12-19 | $10.90 | $10.96 | $10.89 | $10.96 | $6.58 | 29,871 |
| 2016-12-16 | $10.86 | $11.02 | $10.86 | $10.94 | $6.57 | 57,010 |
| 2016-12-15 | $10.93 | $10.99 | $10.89 | $10.89 | $6.54 | 48,495 |
| 2016-12-14 | $10.88 | $11.05 | $10.88 | $10.97 | $6.58 | 35,733 |
| 2016-12-13 | $10.90 | $11.04 | $10.76 | $10.97 | $6.58 | 51,191 |
| 2016-12-12 | $10.95 | $11.04 | $10.73 | $10.94 | $6.57 | 64,744 |
| 2016-12-09 | $10.96 | $11.03 | $10.92 | $10.94 | $6.57 | 28,087 |
| 2016-12-08 | $10.87 | $11.02 | $10.87 | $11.01 | $6.61 | 26,805 |
| 2016-12-07 | $10.83 | $10.95 | $10.83 | $10.94 | $6.57 | 36,222 |
| 2016-12-06 | $10.63 | $10.81 | $10.63 | $10.75 | $6.45 | 36,352 |
| 2016-12-05 | $10.65 | $10.85 | $10.62 | $10.70 | $6.42 | 16,788 |
| 2016-12-02 | $10.74 | $10.74 | $10.64 | $10.67 | $6.40 | 24,878 |
| 2016-12-01 | $10.77 | $10.77 | $10.65 | $10.71 | $6.43 | 27,484 |
| 2016-11-30 | $10.93 | $10.95 | $10.87 | $10.90 | $6.50 | 33,351 |
| 2016-11-29 | $10.90 | $10.98 | $10.87 | $10.92 | $6.51 | 36,373 |
| 2016-11-28 | $10.92 | $10.94 | $10.91 | $10.94 | $6.52 | 14,002 |
| 2016-11-25 | $10.99 | $11.00 | $10.96 | $10.97 | $6.54 | 12,339 |
| 2016-11-23 | $10.99 | $11.04 | $10.90 | $11.02 | $6.57 | 30,804 |
| 2016-11-22 | $11.02 | $11.13 | $10.95 | $11.06 | $6.59 | 48,505 |
| 2016-11-21 | $10.83 | $10.99 | $10.80 | $10.95 | $6.53 | 20,669 |
| 2016-11-18 | $10.84 | $10.85 | $10.80 | $10.83 | $6.45 | 14,066 |
| 2016-11-17 | $10.68 | $10.84 | $10.68 | $10.84 | $6.46 | 18,039 |
| 2016-11-16 | $10.62 | $10.73 | $10.62 | $10.68 | $6.37 | 17,820 |
| 2016-11-15 | $10.58 | $10.77 | $10.56 | $10.73 | $6.40 | 48,389 |
| 2016-11-14 | $10.66 | $10.66 | $10.29 | $10.51 | $6.26 | 31,293 |
| 2016-11-11 | $10.94 | $10.94 | $10.63 | $10.74 | $6.40 | 44,284 |
| 2016-11-10 | $11.32 | $11.32 | $11.01 | $11.09 | $6.61 | 53,519 |
| 2016-11-09 | $11.36 | $11.36 | $11.20 | $11.21 | $6.68 | 27,521 |
| 2016-11-08 | $11.30 | $11.39 | $11.30 | $11.39 | $6.79 | 9,987 |
| 2016-11-07 | $11.30 | $11.35 | $11.26 | $11.30 | $6.73 | 29,603 |
| 2016-11-04 | $11.34 | $11.35 | $11.25 | $11.27 | $6.72 | 23,725 |
| 2016-11-03 | $11.30 | $11.40 | $11.30 | $11.30 | $6.73 | 22,722 |
| 2016-11-02 | $11.40 | $11.40 | $11.20 | $11.32 | $6.75 | 72,035 |
| 2016-11-01 | $11.35 | $11.47 | $11.35 | $11.40 | $6.79 | 18,104 |
| 2016-10-31 | $11.48 | $11.58 | $11.46 | $11.46 | $6.79 | 14,779 |
| 2016-10-28 | $11.48 | $11.52 | $11.48 | $11.48 | $6.80 | 23,330 |
| 2016-10-27 | $11.51 | $11.55 | $11.46 | $11.51 | $6.82 | 52,807 |
| 2016-10-26 | $11.45 | $11.63 | $11.45 | $11.50 | $6.81 | 14,525 |
| 2016-10-25 | $11.43 | $11.64 | $11.38 | $11.50 | $6.81 | 17,696 |
| 2016-10-24 | $11.43 | $11.52 | $11.39 | $11.39 | $6.74 | 20,677 |
| 2016-10-21 | $11.44 | $11.49 | $11.42 | $11.43 | $6.77 | 17,378 |
| 2016-10-20 | $11.44 | $11.46 | $11.41 | $11.44 | $6.77 | 20,949 |
| 2016-10-19 | $11.38 | $11.47 | $11.38 | $11.43 | $6.77 | 17,951 |
| 2016-10-18 | $11.24 | $11.41 | $11.22 | $11.39 | $6.74 | 45,820 |
| 2016-10-17 | $11.39 | $11.39 | $11.15 | $11.20 | $6.63 | 33,589 |
| 2016-10-14 | $11.41 | $11.48 | $11.34 | $11.35 | $6.72 | 13,022 |
| 2016-10-13 | $11.44 | $11.44 | $11.40 | $11.41 | $6.76 | 21,798 |
| 2016-10-12 | $11.48 | $11.52 | $11.33 | $11.44 | $6.77 | 16,448 |
| 2016-10-11 | $11.48 | $11.50 | $11.47 | $11.48 | $6.80 | 15,754 |
| 2016-10-10 | $11.57 | $11.57 | $11.49 | $11.51 | $6.82 | 24,743 |
| 2016-10-07 | $11.54 | $11.62 | $11.53 | $11.55 | $6.84 | 22,204 |
| 2016-10-06 | $11.56 | $11.57 | $11.54 | $11.54 | $6.83 | 11,075 |
| 2016-10-05 | $11.54 | $11.61 | $11.54 | $11.56 | $6.84 | 16,782 |
| 2016-10-04 | $11.62 | $11.66 | $11.51 | $11.53 | $6.83 | 46,959 |
| 2016-10-03 | $11.70 | $11.76 | $11.61 | $11.65 | $6.90 | 38,160 |
| 2016-09-30 | $11.75 | $11.94 | $11.75 | $11.78 | $6.93 | 33,046 |
| 2016-09-29 | $11.78 | $11.86 | $11.75 | $11.76 | $6.92 | 12,460 |
| 2016-09-28 | $11.86 | $11.90 | $11.72 | $11.74 | $6.91 | 40,235 |
| 2016-09-27 | $11.74 | $11.84 | $11.74 | $11.81 | $6.95 | 11,656 |
| 2016-09-26 | $11.72 | $11.75 | $11.70 | $11.74 | $6.91 | 19,459 |
| 2016-09-23 | $11.68 | $11.73 | $11.68 | $11.70 | $6.88 | 22,354 |
| 2016-09-22 | $11.58 | $11.70 | $11.58 | $11.66 | $6.86 | 19,639 |
| 2016-09-21 | $11.58 | $11.64 | $11.50 | $11.52 | $6.78 | 25,486 |
| 2016-09-20 | $11.54 | $11.56 | $11.50 | $11.52 | $6.78 | 15,342 |
| 2016-09-19 | $11.46 | $11.59 | $11.46 | $11.49 | $6.76 | 13,781 |
| 2016-09-16 | $11.49 | $11.58 | $11.46 | $11.46 | $6.74 | 15,505 |
| 2016-09-15 | $11.49 | $11.61 | $11.46 | $11.46 | $6.74 | 27,137 |
| 2016-09-14 | $11.66 | $11.69 | $11.29 | $11.45 | $6.74 | 46,247 |
| 2016-09-13 | $11.65 | $11.70 | $11.60 | $11.61 | $6.83 | 61,775 |
| 2016-09-12 | $11.72 | $11.72 | $11.63 | $11.68 | $6.87 | 29,364 |
| 2016-09-09 | $11.75 | $11.78 | $11.63 | $11.71 | $6.89 | 73,445 |
| 2016-09-08 | $11.72 | $11.82 | $11.72 | $11.80 | $6.94 | 30,672 |
| 2016-09-07 | $11.69 | $11.85 | $11.66 | $11.74 | $6.91 | 24,678 |
| 2016-09-06 | $11.69 | $11.70 | $11.60 | $11.64 | $6.85 | 43,889 |
| 2016-09-02 | $11.70 | $11.74 | $11.60 | $11.62 | $6.84 | 23,456 |
| 2016-09-01 | $11.81 | $11.84 | $11.67 | $11.68 | $6.87 | 26,865 |
| 2016-08-31 | $11.92 | $11.92 | $11.85 | $11.90 | $6.96 | 73,144 |
| 2016-08-30 | $11.92 | $11.92 | $11.84 | $11.89 | $6.95 | 40,285 |
| 2016-08-29 | $11.85 | $11.89 | $11.85 | $11.89 | $6.95 | 40,846 |
| 2016-08-26 | $11.83 | $11.90 | $11.83 | $11.88 | $6.94 | 16,105 |
| 2016-08-25 | $11.82 | $11.89 | $11.79 | $11.86 | $6.93 | 27,131 |
| 2016-08-24 | $11.84 | $11.87 | $11.83 | $11.83 | $6.92 | 23,516 |
| 2016-08-23 | $11.84 | $11.89 | $11.83 | $11.83 | $6.92 | 41,749 |
| 2016-08-22 | $11.85 | $11.93 | $11.85 | $11.85 | $6.93 | 29,501 |
| 2016-08-19 | $11.85 | $11.87 | $11.80 | $11.86 | $6.93 | 15,777 |
| 2016-08-18 | $11.85 | $11.87 | $11.82 | $11.87 | $6.94 | 17,987 |
| 2016-08-17 | $11.84 | $11.84 | $11.82 | $11.83 | $6.92 | 10,051 |
| 2016-08-16 | $11.80 | $11.84 | $11.80 | $11.82 | $6.91 | 26,343 |
| 2016-08-15 | $11.83 | $11.84 | $11.76 | $11.80 | $6.90 | 101,625 |
| 2016-08-12 | $11.70 | $11.79 | $11.70 | $11.77 | $6.88 | 28,742 |
| 2016-08-11 | $11.72 | $11.80 | $11.65 | $11.77 | $6.88 | 44,846 |
| 2016-08-10 | $11.64 | $11.75 | $11.64 | $11.69 | $6.83 | 21,741 |
| 2016-08-09 | $11.55 | $11.66 | $11.55 | $11.63 | $6.80 | 16,676 |
| 2016-08-08 | $11.57 | $11.64 | $11.57 | $11.57 | $6.76 | 31,755 |
| 2016-08-05 | $11.51 | $11.63 | $11.51 | $11.59 | $6.78 | 54,837 |
| 2016-08-04 | $11.47 | $11.59 | $11.47 | $11.54 | $6.75 | 23,371 |
| 2016-08-03 | $11.48 | $11.53 | $11.45 | $11.51 | $6.73 | 24,295 |
| 2016-08-02 | $11.52 | $11.56 | $11.48 | $11.48 | $6.71 | 29,422 |
| 2016-08-01 | $11.56 | $11.60 | $11.55 | $11.55 | $6.75 | 20,840 |
| 2016-07-29 | $11.58 | $11.61 | $11.54 | $11.60 | $6.74 | 38,700 |
| 2016-07-28 | $11.52 | $11.56 | $11.47 | $11.56 | $6.71 | 56,528 |
| 2016-07-27 | $11.54 | $11.55 | $11.46 | $11.53 | $6.70 | 21,340 |
| 2016-07-26 | $11.58 | $11.58 | $11.46 | $11.46 | $6.66 | 20,828 |
| 2016-07-25 | $11.57 | $11.60 | $11.56 | $11.57 | $6.72 | 15,217 |
| 2016-07-22 | $11.58 | $11.62 | $11.57 | $11.60 | $6.74 | 23,792 |
| 2016-07-21 | $11.64 | $11.64 | $11.54 | $11.55 | $6.71 | 68,505 |
| 2016-07-20 | $11.67 | $11.67 | $11.56 | $11.63 | $6.75 | 46,773 |
| 2016-07-19 | $11.65 | $11.67 | $11.63 | $11.66 | $6.77 | 16,159 |
| 2016-07-18 | $11.70 | $11.70 | $11.59 | $11.60 | $6.74 | 27,772 |
| 2016-07-15 | $11.55 | $11.65 | $11.55 | $11.59 | $6.73 | 41,031 |
| 2016-07-14 | $11.60 | $11.63 | $11.55 | $11.63 | $6.75 | 86,351 |
| 2016-07-13 | $11.60 | $11.60 | $11.58 | $11.58 | $6.73 | 26,915 |
| 2016-07-12 | $11.65 | $11.71 | $11.63 | $11.65 | $6.77 | 90,939 |
| 2016-07-11 | $11.60 | $11.73 | $11.54 | $11.54 | $6.70 | 30,961 |
| 2016-07-08 | $11.55 | $11.64 | $11.49 | $11.62 | $6.75 | 64,272 |
| 2016-07-07 | $11.47 | $11.56 | $11.47 | $11.54 | $6.70 | 34,737 |
| 2016-07-06 | $11.38 | $11.49 | $11.38 | $11.47 | $6.66 | 12,485 |
| 2016-07-05 | $11.30 | $11.46 | $11.30 | $11.41 | $6.63 | 41,288 |
| 2016-07-01 | $11.39 | $11.40 | $11.32 | $11.40 | $6.62 | 32,803 |
| 2016-06-30 | $11.35 | $11.46 | $11.33 | $11.44 | $6.60 | 26,660 |
| 2016-06-29 | $11.22 | $11.30 | $11.22 | $11.30 | $6.52 | 31,091 |
| 2016-06-28 | $11.03 | $11.19 | $11.03 | $11.11 | $6.41 | 34,710 |
| 2016-06-27 | $11.18 | $11.24 | $10.99 | $10.99 | $6.34 | 37,860 |
| 2016-06-24 | $11.07 | $11.26 | $11.05 | $11.16 | $6.44 | 37,784 |
| 2016-06-23 | $11.27 | $11.34 | $11.27 | $11.29 | $6.51 | 57,894 |
| 2016-06-22 | $11.24 | $11.27 | $11.21 | $11.27 | $6.50 | 36,629 |
| 2016-06-21 | $11.17 | $11.23 | $11.17 | $11.20 | $6.46 | 37,996 |
| 2016-06-20 | $11.24 | $11.24 | $11.12 | $11.16 | $6.44 | 20,881 |
| 2016-06-17 | $11.11 | $11.12 | $11.07 | $11.10 | $6.40 | 25,779 |
| 2016-06-16 | $11.09 | $11.15 | $11.08 | $11.11 | $6.41 | 21,689 |
| 2016-06-15 | $11.09 | $11.15 | $11.07 | $11.08 | $6.39 | 25,182 |
| 2016-06-14 | $11.15 | $11.18 | $11.11 | $11.12 | $6.42 | 33,843 |
| 2016-06-13 | $11.31 | $11.31 | $11.16 | $11.25 | $6.49 | 42,342 |
| 2016-06-10 | $11.25 | $11.31 | $11.25 | $11.31 | $6.53 | 51,716 |
| 2016-06-09 | $11.30 | $11.33 | $11.25 | $11.29 | $6.51 | 28,319 |
| 2016-06-08 | $11.28 | $11.35 | $11.26 | $11.28 | $6.51 | 43,136 |
| 2016-06-07 | $11.10 | $11.28 | $11.10 | $11.28 | $6.51 | 50,876 |
| 2016-06-06 | $11.08 | $11.17 | $11.08 | $11.14 | $6.43 | 105,368 |
| 2016-06-03 | $10.92 | $11.08 | $10.92 | $11.08 | $6.39 | 60,784 |
| 2016-06-02 | $10.94 | $11.05 | $10.85 | $10.95 | $6.32 | 35,582 |
| 2016-06-01 | $10.89 | $11.00 | $10.89 | $10.99 | $6.34 | 24,782 |
| 2016-05-31 | $11.08 | $11.13 | $10.95 | $11.00 | $6.30 | 37,755 |
| 2016-05-27 | $11.08 | $11.14 | $11.08 | $11.08 | $6.35 | 12,918 |
| 2016-05-26 | $11.15 | $11.24 | $11.06 | $11.09 | $6.36 | 45,957 |
| 2016-05-25 | $11.22 | $11.23 | $11.13 | $11.15 | $6.39 | 23,133 |
| 2016-05-24 | $11.11 | $11.28 | $11.11 | $11.12 | $6.37 | 31,058 |
| 2016-05-23 | $11.10 | $11.20 | $11.01 | $11.11 | $6.37 | 36,225 |
| 2016-05-20 | $11.04 | $11.08 | $11.00 | $11.04 | $6.33 | 14,519 |
| 2016-05-19 | $11.00 | $11.07 | $10.95 | $11.00 | $6.30 | 28,696 |
| 2016-05-18 | $10.96 | $11.05 | $10.96 | $11.03 | $6.32 | 43,981 |
| 2016-05-17 | $11.14 | $11.14 | $11.00 | $11.00 | $6.30 | 20,796 |
| 2016-05-16 | $11.11 | $11.17 | $11.07 | $11.11 | $6.37 | 48,883 |
| 2016-05-13 | $11.08 | $11.15 | $11.06 | $11.10 | $6.36 | 8,602 |
| 2016-05-12 | $11.07 | $11.12 | $11.04 | $11.09 | $6.36 | 47,859 |
| 2016-05-11 | $10.98 | $11.07 | $10.96 | $11.00 | $6.30 | 51,370 |
| 2016-05-10 | $10.95 | $10.99 | $10.93 | $10.96 | $6.28 | 21,965 |
| 2016-05-09 | $10.94 | $11.06 | $10.94 | $10.95 | $6.28 | 74,895 |
| 2016-05-06 | $11.04 | $11.04 | $10.96 | $10.97 | $6.29 | 20,825 |
| 2016-05-05 | $11.00 | $11.06 | $10.99 | $11.01 | $6.31 | 61,877 |
| 2016-05-04 | $11.05 | $11.06 | $10.98 | $11.02 | $6.32 | 41,507 |
| 2016-05-03 | $11.05 | $11.09 | $11.00 | $11.03 | $6.32 | 40,564 |
| 2016-05-02 | $11.00 | $11.05 | $11.00 | $11.02 | $6.32 | 20,837 |
| 2016-04-29 | $11.07 | $11.11 | $11.07 | $11.09 | $6.31 | 22,805 |
| 2016-04-28 | $11.01 | $11.08 | $11.01 | $11.04 | $6.28 | 23,779 |
| 2016-04-27 | $10.96 | $11.04 | $10.91 | $10.98 | $6.25 | 36,001 |
| 2016-04-26 | $10.87 | $10.97 | $10.87 | $10.89 | $6.20 | 24,557 |
| 2016-04-25 | $11.00 | $11.00 | $10.82 | $10.85 | $6.18 | 33,210 |
| 2016-04-22 | $11.03 | $11.03 | $11.00 | $11.00 | $6.26 | 37,539 |
| 2016-04-21 | $11.02 | $11.06 | $10.99 | $11.01 | $6.27 | 21,836 |
| 2016-04-20 | $10.88 | $11.02 | $10.88 | $10.99 | $6.26 | 21,117 |
| 2016-04-19 | $10.99 | $11.01 | $10.91 | $10.91 | $6.21 | 77,260 |
| 2016-04-18 | $10.92 | $11.00 | $10.92 | $10.97 | $6.24 | 53,503 |
| 2016-04-15 | $10.91 | $10.99 | $10.88 | $10.92 | $6.22 | 47,865 |
| 2016-04-14 | $10.85 | $10.91 | $10.85 | $10.91 | $6.21 | 11,707 |
| 2016-04-13 | $10.79 | $10.88 | $10.79 | $10.85 | $6.18 | 27,445 |
| 2016-04-12 | $10.75 | $10.83 | $10.73 | $10.79 | $6.14 | 21,044 |
| 2016-04-11 | $10.76 | $10.79 | $10.67 | $10.72 | $6.10 | 204,778 |
| 2016-04-08 | $10.85 | $10.85 | $10.72 | $10.74 | $6.11 | 18,116 |
| 2016-04-07 | $10.78 | $10.83 | $10.78 | $10.79 | $6.14 | 15,164 |
| 2016-04-06 | $10.79 | $10.80 | $10.74 | $10.79 | $6.14 | 40,305 |
| 2016-04-05 | $10.76 | $10.79 | $10.74 | $10.76 | $6.12 | 35,883 |
| 2016-04-04 | $10.86 | $10.88 | $10.76 | $10.76 | $6.12 | 58,077 |
| 2016-04-01 | $10.88 | $10.88 | $10.82 | $10.88 | $6.19 | 23,333 |
| 2016-03-31 | $10.83 | $10.96 | $10.81 | $10.96 | $6.20 | 27,644 |
| 2016-03-30 | $10.78 | $10.84 | $10.78 | $10.81 | $6.11 | 32,857 |
| 2016-03-29 | $10.74 | $10.78 | $10.68 | $10.76 | $6.08 | 25,061 |
| 2016-03-28 | $10.74 | $10.74 | $10.67 | $10.72 | $6.06 | 56,211 |
| 2016-03-24 | $10.65 | $10.71 | $10.63 | $10.69 | $6.04 | 45,041 |
| 2016-03-23 | $10.80 | $10.91 | $10.73 | $10.74 | $6.07 | 15,705 |
| 2016-03-22 | $10.80 | $10.83 | $10.76 | $10.79 | $6.10 | 17,801 |
| 2016-03-21 | $10.75 | $10.86 | $10.75 | $10.86 | $6.14 | 19,680 |
| 2016-03-18 | $10.60 | $10.83 | $10.60 | $10.73 | $6.07 | 25,373 |
| 2016-03-17 | $10.51 | $10.65 | $10.51 | $10.61 | $6.00 | 42,821 |
| 2016-03-16 | $10.45 | $10.53 | $10.44 | $10.51 | $5.94 | 32,093 |
| 2016-03-15 | $10.52 | $10.54 | $10.44 | $10.50 | $5.94 | 17,666 |
| 2016-03-14 | $10.59 | $10.65 | $10.47 | $10.49 | $5.93 | 38,467 |
| 2016-03-11 | $10.50 | $10.59 | $10.47 | $10.59 | $5.99 | 15,538 |
| 2016-03-10 | $10.46 | $10.50 | $10.38 | $10.47 | $5.92 | 31,517 |
| 2016-03-09 | $10.39 | $10.45 | $10.36 | $10.41 | $5.89 | 37,857 |
| 2016-03-08 | $10.43 | $10.43 | $10.35 | $10.36 | $5.86 | 15,074 |
| 2016-03-07 | $10.34 | $10.45 | $10.34 | $10.45 | $5.91 | 189,617 |
| 2016-03-04 | $10.27 | $10.39 | $10.25 | $10.34 | $5.85 | 30,294 |
| 2016-03-03 | $10.17 | $10.28 | $10.16 | $10.28 | $5.81 | 16,794 |
| 2016-03-02 | $10.14 | $10.20 | $10.12 | $10.18 | $5.76 | 28,648 |
| 2016-03-01 | $10.10 | $10.28 | $10.10 | $10.18 | $5.76 | 39,985 |
| 2016-02-29 | $10.10 | $10.18 | $10.10 | $10.11 | $5.67 | 30,554 |
| 2016-02-26 | $10.10 | $10.16 | $10.10 | $10.15 | $5.70 | 9,265 |
| 2016-02-25 | $10.11 | $10.17 | $10.10 | $10.11 | $5.67 | 25,907 |
| 2016-02-24 | $9.98 | $10.17 | $9.98 | $10.16 | $5.70 | 15,231 |
| 2016-02-23 | $10.01 | $10.13 | $9.98 | $10.03 | $5.63 | 25,153 |
| 2016-02-22 | $9.95 | $10.03 | $9.92 | $10.01 | $5.62 | 20,990 |
| 2016-02-19 | $9.87 | $9.96 | $9.87 | $9.90 | $5.56 | 11,913 |
| 2016-02-18 | $9.82 | $9.93 | $9.82 | $9.86 | $5.53 | 19,658 |
| 2016-02-17 | $9.89 | $9.94 | $9.81 | $9.81 | $5.51 | 54,180 |
| 2016-02-16 | $9.89 | $9.90 | $9.80 | $9.81 | $5.51 | 73,385 |
| 2016-02-12 | $9.75 | $9.86 | $9.75 | $9.78 | $5.49 | 32,016 |
| 2016-02-11 | $9.88 | $9.90 | $9.71 | $9.72 | $5.45 | 70,137 |
| 2016-02-10 | $9.98 | $10.07 | $9.92 | $9.92 | $5.57 | 40,889 |
| 2016-02-09 | $9.94 | $10.04 | $9.91 | $9.93 | $5.57 | 31,980 |
| 2016-02-08 | $9.98 | $10.03 | $9.92 | $9.95 | $5.58 | 69,575 |
| 2016-02-05 | $10.00 | $10.06 | $10.00 | $10.00 | $5.61 | 17,264 |
| 2016-02-04 | $9.93 | $10.08 | $9.93 | $10.03 | $5.63 | 16,191 |
| 2016-02-03 | $9.91 | $9.98 | $9.88 | $9.98 | $5.60 | 31,550 |
| 2016-02-02 | $9.90 | $9.94 | $9.90 | $9.91 | $5.56 | 46,864 |
| 2016-02-01 | $9.86 | $9.91 | $9.85 | $9.90 | $5.56 | 29,168 |
| 2016-01-29 | $9.80 | $9.96 | $9.80 | $9.95 | $5.54 | 28,725 |
| 2016-01-28 | $9.73 | $9.84 | $9.73 | $9.78 | $5.45 | 96,148 |
| 2016-01-27 | $9.81 | $9.84 | $9.71 | $9.71 | $5.41 | 94,711 |
| 2016-01-26 | $9.68 | $9.82 | $9.68 | $9.82 | $5.47 | 25,475 |
| 2016-01-25 | $9.70 | $9.76 | $9.69 | $9.69 | $5.40 | 18,498 |
| 2016-01-22 | $9.72 | $9.75 | $9.68 | $9.72 | $5.41 | 47,496 |
| 2016-01-21 | $9.63 | $9.73 | $9.63 | $9.68 | $5.39 | 28,566 |
| 2016-01-20 | $9.80 | $9.81 | $9.64 | $9.67 | $5.39 | 141,550 |
| 2016-01-19 | $9.83 | $9.86 | $9.83 | $9.85 | $5.49 | 101,515 |
| 2016-01-15 | $9.87 | $9.88 | $9.78 | $9.85 | $5.49 | 104,107 |
| 2016-01-14 | $9.88 | $9.93 | $9.83 | $9.92 | $5.53 | 99,529 |
| 2016-01-13 | $9.92 | $9.93 | $9.86 | $9.91 | $5.52 | 292,549 |
| 2016-01-12 | $9.94 | $9.96 | $9.78 | $9.93 | $5.53 | 226,430 |
| 2016-01-11 | $9.95 | $9.96 | $9.93 | $9.94 | $5.54 | 117,648 |
| 2016-01-08 | $9.96 | $9.98 | $9.95 | $9.96 | $5.55 | 95,966 |
| 2016-01-07 | $9.98 | $10.00 | $9.93 | $9.95 | $5.54 | 114,237 |
| 2016-01-06 | $10.02 | $10.05 | $9.98 | $10.05 | $5.60 | 68,167 |
| 2016-01-05 | $9.97 | $10.11 | $9.97 | $10.03 | $5.59 | 58,973 |
| 2016-01-04 | $9.98 | $10.02 | $9.97 | $9.99 | $5.56 | 137,378 |
| 2015-12-31 | $10.08 | $10.18 | $10.08 | $10.13 | $5.60 | 98,378 |
| 2015-12-30 | $10.13 | $10.13 | $10.11 | $10.11 | $5.59 | 82,343 |
| 2015-12-29 | $10.16 | $10.23 | $10.12 | $10.15 | $5.61 | 103,437 |
| 2015-12-28 | $10.09 | $10.14 | $10.09 | $10.14 | $5.61 | 87,367 |
| 2015-12-24 | $10.10 | $10.13 | $10.08 | $10.11 | $5.59 | 73,682 |
| 2015-12-23 | $10.05 | $10.11 | $10.05 | $10.10 | $5.58 | 71,391 |
| 2015-12-22 | $10.04 | $10.06 | $10.02 | $10.03 | $5.54 | 191,447 |
| 2015-12-21 | $9.99 | $10.07 | $9.92 | $10.05 | $5.56 | 664,834 |
| 2015-12-18 | $9.85 | $9.95 | $9.85 | $9.92 | $5.48 | 100,892 |
| 2015-12-17 | $9.85 | $9.89 | $9.80 | $9.85 | $5.45 | 91,923 |
| 2015-12-16 | $9.75 | $9.88 | $9.75 | $9.87 | $5.46 | 85,062 |
| 2015-12-15 | $9.69 | $9.77 | $9.69 | $9.77 | $5.40 | 49,121 |
| 2015-12-14 | $9.72 | $9.75 | $9.60 | $9.72 | $5.37 | 96,479 |
| 2015-12-11 | $9.74 | $9.87 | $9.71 | $9.82 | $5.43 | 152,939 |
| 2015-12-10 | $9.96 | $9.96 | $9.93 | $9.94 | $5.50 | 55,738 |
| 2015-12-09 | $9.93 | $9.99 | $9.93 | $9.94 | $5.50 | 78,244 |
| 2015-12-08 | $9.98 | $10.00 | $9.93 | $9.93 | $5.49 | 82,014 |
| 2015-12-07 | $10.10 | $10.13 | $10.02 | $10.02 | $5.54 | 61,313 |
| 2015-12-04 | $10.11 | $10.16 | $10.10 | $10.14 | $5.61 | 62,626 |
| 2015-12-03 | $10.14 | $10.16 | $10.12 | $10.12 | $5.59 | 82,601 |
| 2015-12-02 | $10.11 | $10.18 | $10.11 | $10.15 | $5.61 | 89,707 |
| 2015-12-01 | $10.12 | $10.14 | $10.12 | $10.12 | $5.59 | 104,450 |
| 2015-11-30 | $10.20 | $10.23 | $10.20 | $10.21 | $5.59 | 22,859 |
| 2015-11-27 | $10.20 | $10.23 | $10.20 | $10.21 | $5.59 | 15,082 |
| 2015-11-25 | $10.20 | $10.26 | $10.20 | $10.21 | $5.59 | 33,326 |
| 2015-11-24 | $10.20 | $10.22 | $10.19 | $10.21 | $5.59 | 38,899 |
| 2015-11-23 | $10.24 | $10.25 | $10.20 | $10.21 | $5.59 | 43,671 |
| 2015-11-20 | $10.18 | $10.35 | $10.18 | $10.20 | $5.59 | 52,749 |
| 2015-11-19 | $10.10 | $10.19 | $10.10 | $10.19 | $5.58 | 27,104 |
| 2015-11-18 | $10.11 | $10.16 | $10.10 | $10.12 | $5.55 | 65,972 |
| 2015-11-17 | $10.10 | $10.12 | $10.08 | $10.10 | $5.53 | 44,816 |
| 2015-11-16 | $10.11 | $10.13 | $10.09 | $10.11 | $5.54 | 40,748 |
| 2015-11-13 | $10.08 | $10.14 | $10.06 | $10.10 | $5.53 | 44,359 |
| 2015-11-12 | $10.08 | $10.11 | $10.07 | $10.08 | $5.52 | 60,889 |
| 2015-11-11 | $10.10 | $10.15 | $10.10 | $10.12 | $5.54 | 40,610 |
| 2015-11-10 | $10.10 | $10.12 | $10.08 | $10.10 | $5.53 | 28,092 |
| 2015-11-09 | $10.23 | $10.23 | $10.09 | $10.10 | $5.53 | 40,844 |
| 2015-11-06 | $10.30 | $10.30 | $10.20 | $10.26 | $5.62 | 32,839 |
| 2015-11-05 | $10.30 | $10.37 | $10.29 | $10.37 | $5.68 | 76,716 |
| 2015-11-04 | $10.34 | $10.37 | $10.25 | $10.31 | $5.65 | 46,517 |
| 2015-11-03 | $10.34 | $10.34 | $10.28 | $10.33 | $5.66 | 40,674 |
| 2015-11-02 | $10.30 | $10.42 | $10.29 | $10.31 | $5.65 | 56,957 |
| 2015-10-30 | $10.29 | $10.35 | $10.28 | $10.33 | $5.61 | 31,446 |
| 2015-10-29 | $10.28 | $10.31 | $10.28 | $10.28 | $5.58 | 37,785 |
| 2015-10-28 | $10.36 | $10.37 | $10.29 | $10.29 | $5.59 | 99,584 |
| 2015-10-27 | $10.35 | $10.39 | $10.33 | $10.33 | $5.61 | 35,311 |
| 2015-10-26 | $10.41 | $10.42 | $10.29 | $10.34 | $5.62 | 66,994 |
| 2015-10-23 | $10.32 | $10.45 | $10.29 | $10.41 | $5.65 | 58,872 |
| 2015-10-22 | $10.33 | $10.36 | $10.28 | $10.29 | $5.59 | 34,365 |
| 2015-10-21 | $10.36 | $10.36 | $10.28 | $10.30 | $5.60 | 18,638 |
| 2015-10-20 | $10.33 | $10.39 | $10.25 | $10.30 | $5.60 | 37,069 |
| 2015-10-19 | $10.36 | $10.39 | $10.34 | $10.37 | $5.63 | 31,038 |
| 2015-10-16 | $10.22 | $10.39 | $10.22 | $10.38 | $5.64 | 56,321 |
| 2015-10-15 | $10.18 | $10.24 | $10.14 | $10.23 | $5.56 | 40,443 |
| 2015-10-14 | $10.14 | $10.19 | $10.14 | $10.14 | $5.51 | 22,625 |
| 2015-10-13 | $10.19 | $10.20 | $10.15 | $10.16 | $5.52 | 25,670 |
| 2015-10-12 | $10.22 | $10.27 | $10.18 | $10.24 | $5.56 | 63,212 |
| 2015-10-09 | $10.05 | $10.18 | $10.03 | $10.18 | $5.53 | 47,669 |
| 2015-10-08 | $9.96 | $10.11 | $9.94 | $10.02 | $5.44 | 89,894 |
| 2015-10-07 | $9.89 | $10.00 | $9.89 | $10.00 | $5.43 | 73,586 |
| 2015-10-06 | $9.76 | $9.88 | $9.76 | $9.87 | $5.36 | 54,304 |
| 2015-10-05 | $9.63 | $9.79 | $9.63 | $9.78 | $5.31 | 47,846 |
| 2015-10-02 | $9.55 | $9.64 | $9.54 | $9.64 | $5.24 | 72,970 |
| 2015-10-01 | $9.58 | $9.61 | $9.54 | $9.58 | $5.20 | 89,809 |
| 2015-09-30 | $9.64 | $9.75 | $9.61 | $9.68 | $5.21 | 83,960 |
| 2015-09-29 | $9.66 | $9.70 | $9.61 | $9.61 | $5.17 | 42,451 |
| 2015-09-28 | $9.79 | $9.83 | $9.67 | $9.69 | $5.21 | 38,676 |
| 2015-09-25 | $9.81 | $9.82 | $9.76 | $9.81 | $5.28 | 23,101 |
| 2015-09-24 | $9.75 | $9.81 | $9.74 | $9.81 | $5.28 | 62,370 |
| 2015-09-23 | $9.82 | $9.83 | $9.77 | $9.77 | $5.26 | 39,524 |
| 2015-09-22 | $9.81 | $9.85 | $9.77 | $9.77 | $5.26 | 34,605 |
| 2015-09-21 | $9.95 | $9.95 | $9.88 | $9.89 | $5.32 | 23,265 |
| 2015-09-18 | $9.80 | $9.90 | $9.80 | $9.89 | $5.32 | 36,335 |
| 2015-09-17 | $9.72 | $9.92 | $9.72 | $9.84 | $5.30 | 29,917 |
| 2015-09-16 | $9.67 | $9.77 | $9.67 | $9.75 | $5.25 | 40,039 |
| 2015-09-15 | $9.78 | $9.78 | $9.71 | $9.71 | $5.23 | 27,259 |
| 2015-09-14 | $9.75 | $9.78 | $9.75 | $9.77 | $5.26 | 35,914 |
| 2015-09-11 | $9.76 | $9.79 | $9.75 | $9.78 | $5.26 | 28,168 |
| 2015-09-10 | $9.76 | $9.82 | $9.75 | $9.76 | $5.25 | 29,461 |
| 2015-09-09 | $9.78 | $9.80 | $9.77 | $9.78 | $5.26 | 20,626 |
| 2015-09-08 | $9.80 | $9.80 | $9.76 | $9.78 | $5.26 | 26,452 |
| 2015-09-04 | $9.78 | $9.82 | $9.77 | $9.77 | $5.26 | 39,758 |
| 2015-09-03 | $9.86 | $9.89 | $9.82 | $9.82 | $5.28 | 52,884 |
| 2015-09-02 | $9.86 | $9.91 | $9.85 | $9.86 | $5.31 | 52,301 |
| 2015-09-01 | $9.84 | $9.87 | $9.83 | $9.85 | $5.30 | 31,135 |