First Eagle Alternative Capital BDC Inc (FCRD) Exchange: NASDAQ
Data as of May 2, 2025
$4.54 ($-0.17) -3.61%
First Eagle Alternative Capital BDC Inc - Daily Information
Click for more stock information on First Eagle Alternative Capital BDC Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.68 |
| Previous Close | $4.54 |
| High | $4.78 |
| Low | $4.53 |
| Adjusted Open | $4.68 |
| Previous Adjusted Close | $4.54 |
| Adjusted High | $4.78 |
| Adjusted Low | $4.53 |
About First Eagle Alternative Capital BDC Inc (FCRD)
First Eagle Alternative Capital BDC, Inc. is a closed-end management investment company that has elected to be treated as a business development company under the 1940 Act. The Company’s investment objective is to generate both current income and capital appreciation, primarily through investments in privately negotiated debt and equity securities of middle market companies. The Company is a direct lender to middle market companies and invests primarily in directly originated first lien senior secured loans, including unitranche investments. In certain instances, the Company also makes second lien secured loans and subordinated or mezzanine, debt investments, which may include an associated equity component such as warrants, preferred stock or other similar securities and direct equity co-investments. The Company targets investments primarily in middle market companies with annual EBITDA generally between $5 million and $25 million. The Company is headquartered in Boston, with additional origination teams in Chicago, Dallas, Los Angeles and New York. The Company’s investment activities are managed by First Eagle Alternative Credit, LLC, an investment adviser registered under the Investment Advisers Act of 1940.
Invest in First Eagle Alternative Capital BDC Inc (FCRD)
Historical Stock Data for First Eagle Alternative Capital BDC Inc (FCRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | $4.68 | $4.78 | $4.53 | $4.54 | $4.54 | 286,432 |
| 2023-03-08 | $4.68 | $4.80 | $4.66 | $4.71 | $4.71 | 148,713 |
| 2023-03-07 | $4.85 | $4.85 | $4.75 | $4.76 | $4.69 | 62,502 |
| 2023-03-06 | $4.84 | $4.87 | $4.80 | $4.85 | $4.78 | 29,270 |
| 2023-03-03 | $4.75 | $4.87 | $4.75 | $4.87 | $4.87 | 36,188 |
| 2023-03-02 | $4.80 | $4.80 | $4.72 | $4.75 | $4.75 | 116,147 |
| 2023-03-01 | $4.86 | $4.87 | $4.74 | $4.76 | $4.76 | 187,654 |
| 2023-02-28 | $4.86 | $4.91 | $4.85 | $4.86 | $4.86 | 270,320 |
| 2023-02-27 | $4.83 | $4.90 | $4.80 | $4.81 | $4.81 | 177,537 |
| 2023-02-24 | $4.69 | $4.85 | $4.52 | $4.85 | $4.85 | 454,539 |
| 2023-02-23 | $4.65 | $4.71 | $4.61 | $4.68 | $4.68 | 114,089 |
| 2023-02-22 | $4.52 | $4.65 | $4.52 | $4.61 | $4.61 | 60,285 |
| 2023-02-21 | $4.56 | $4.61 | $4.51 | $4.53 | $4.53 | 17,931 |
| 2023-02-17 | $4.55 | $4.62 | $4.52 | $4.60 | $4.60 | 38,532 |
| 2023-02-16 | $4.54 | $4.59 | $4.51 | $4.51 | $4.51 | 27,555 |
| 2023-02-15 | $4.55 | $4.60 | $4.53 | $4.57 | $4.57 | 17,893 |
| 2023-02-14 | $4.54 | $4.62 | $4.54 | $4.57 | $4.57 | 41,693 |
| 2023-02-13 | $4.56 | $4.65 | $4.49 | $4.56 | $4.56 | 43,835 |
| 2023-02-10 | $4.50 | $4.60 | $4.45 | $4.58 | $4.58 | 89,643 |
| 2023-02-09 | $4.62 | $4.66 | $4.55 | $4.55 | $4.55 | 132,167 |
| 2023-02-08 | $4.67 | $4.68 | $4.63 | $4.66 | $4.66 | 45,991 |
| 2023-02-07 | $4.72 | $4.72 | $4.67 | $4.71 | $4.71 | 39,242 |
| 2023-02-06 | $4.70 | $4.73 | $4.70 | $4.72 | $4.72 | 27,517 |
| 2023-02-03 | $4.67 | $4.73 | $4.67 | $4.73 | $4.73 | 42,391 |
| 2023-02-02 | $4.70 | $4.73 | $4.67 | $4.71 | $4.71 | 35,135 |
| 2023-02-01 | $4.70 | $4.72 | $4.69 | $4.72 | $4.72 | 70,085 |
| 2023-01-31 | $4.61 | $4.70 | $4.60 | $4.69 | $4.69 | 45,905 |
| 2023-01-30 | $4.65 | $4.69 | $4.60 | $4.69 | $4.69 | 248,898 |
| 2023-01-27 | $4.56 | $4.65 | $4.53 | $4.65 | $4.65 | 143,145 |
| 2023-01-26 | $4.54 | $4.59 | $4.53 | $4.54 | $4.54 | 18,062 |
| 2023-01-25 | $4.51 | $4.62 | $4.51 | $4.61 | $4.61 | 25,731 |
| 2023-01-24 | $4.53 | $4.60 | $4.49 | $4.56 | $4.56 | 112,247 |
| 2023-01-23 | $4.52 | $4.52 | $4.48 | $4.51 | $4.51 | 53,123 |
| 2023-01-20 | $4.47 | $4.48 | $4.32 | $4.48 | $4.48 | 116,009 |
| 2023-01-19 | $4.46 | $4.50 | $4.46 | $4.46 | $4.46 | 17,219 |
| 2023-01-18 | $4.52 | $4.54 | $4.46 | $4.47 | $4.47 | 55,256 |
| 2023-01-17 | $4.52 | $4.56 | $4.50 | $4.54 | $4.54 | 51,381 |
| 2023-01-13 | $4.47 | $4.52 | $4.47 | $4.51 | $4.51 | 35,113 |
| 2023-01-12 | $4.45 | $4.53 | $4.45 | $4.47 | $4.47 | 82,763 |
| 2023-01-11 | $4.41 | $4.49 | $4.41 | $4.46 | $4.46 | 67,564 |
| 2023-01-10 | $4.42 | $4.47 | $4.40 | $4.43 | $4.43 | 193,800 |
| 2023-01-09 | $4.31 | $4.49 | $4.31 | $4.41 | $4.41 | 167,322 |
| 2023-01-06 | $4.34 | $4.36 | $4.31 | $4.34 | $4.34 | 101,493 |
| 2023-01-05 | $4.32 | $4.35 | $4.30 | $4.31 | $4.31 | 20,228 |
| 2023-01-04 | $4.34 | $4.41 | $4.32 | $4.35 | $4.35 | 85,440 |
| 2023-01-03 | $4.27 | $4.34 | $4.25 | $4.34 | $4.34 | 52,080 |
| 2022-12-30 | $4.30 | $4.30 | $4.20 | $4.26 | $4.26 | 78,258 |
| 2022-12-29 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 110,944 |
| 2022-12-28 | $4.17 | $4.24 | $4.14 | $4.16 | $4.16 | 73,570 |
| 2022-12-27 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 18,924 |
| 2022-12-23 | $4.22 | $4.27 | $4.18 | $4.27 | $4.27 | 53,837 |
| 2022-12-22 | $4.16 | $4.25 | $4.16 | $4.20 | $4.20 | 167,183 |
| 2022-12-21 | $4.17 | $4.25 | $4.16 | $4.18 | $4.18 | 163,370 |
| 2022-12-20 | $4.18 | $4.29 | $4.15 | $4.20 | $4.20 | 45,160 |
| 2022-12-19 | $4.14 | $4.19 | $4.14 | $4.17 | $4.17 | 28,954 |
| 2022-12-16 | $4.15 | $4.19 | $4.09 | $4.16 | $4.16 | 130,317 |
| 2022-12-15 | $4.26 | $4.29 | $4.10 | $4.18 | $4.18 | 267,025 |
| 2022-12-14 | $4.26 | $4.30 | $4.21 | $4.27 | $4.27 | 77,209 |
| 2022-12-13 | $4.38 | $4.38 | $4.28 | $4.29 | $4.18 | 236,276 |
| 2022-12-12 | $4.34 | $4.37 | $4.31 | $4.32 | $4.21 | 297,480 |
| 2022-12-09 | $4.33 | $4.40 | $4.33 | $4.34 | $4.23 | 62,101 |
| 2022-12-08 | $4.36 | $4.40 | $4.34 | $4.35 | $4.24 | 112,986 |
| 2022-12-07 | $4.35 | $4.39 | $4.34 | $4.35 | $4.24 | 32,378 |
| 2022-12-06 | $4.36 | $4.39 | $4.34 | $4.34 | $4.23 | 28,390 |
| 2022-12-05 | $4.44 | $4.44 | $4.34 | $4.36 | $4.25 | 116,120 |
| 2022-12-02 | $4.39 | $4.44 | $4.39 | $4.43 | $4.32 | 49,814 |
| 2022-12-01 | $4.43 | $4.45 | $4.39 | $4.42 | $4.31 | 58,264 |
| 2022-11-30 | $4.42 | $4.42 | $4.34 | $4.42 | $4.31 | 25,620 |
| 2022-11-29 | $4.42 | $4.45 | $4.34 | $4.40 | $4.29 | 102,094 |
| 2022-11-28 | $4.32 | $4.43 | $4.32 | $4.40 | $4.29 | 86,730 |
| 2022-11-25 | $4.34 | $4.42 | $4.34 | $4.40 | $4.29 | 30,039 |
| 2022-11-23 | $4.40 | $4.43 | $4.32 | $4.36 | $4.25 | 28,839 |
| 2022-11-22 | $4.35 | $4.43 | $4.35 | $4.40 | $4.29 | 76,718 |
| 2022-11-21 | $4.36 | $4.39 | $4.30 | $4.35 | $4.24 | 214,839 |
| 2022-11-18 | $4.36 | $4.38 | $4.31 | $4.36 | $4.25 | 230,774 |
| 2022-11-17 | $4.32 | $4.37 | $4.29 | $4.34 | $4.23 | 85,506 |
| 2022-11-16 | $4.29 | $4.32 | $4.26 | $4.32 | $4.21 | 86,255 |
| 2022-11-15 | $4.20 | $4.27 | $4.15 | $4.21 | $4.10 | 183,778 |
| 2022-11-14 | $4.15 | $4.22 | $4.15 | $4.15 | $4.05 | 53,088 |
| 2022-11-11 | $4.15 | $4.22 | $4.11 | $4.18 | $4.07 | 169,237 |
| 2022-11-10 | $4.13 | $4.22 | $4.10 | $4.12 | $4.02 | 165,729 |
| 2022-11-09 | $4.13 | $4.17 | $4.05 | $4.10 | $4.00 | 172,444 |
| 2022-11-08 | $4.01 | $4.10 | $3.99 | $4.01 | $3.91 | 319,914 |
| 2022-11-07 | $4.03 | $4.10 | $3.98 | $4.00 | $3.90 | 126,816 |
| 2022-11-04 | $4.01 | $4.10 | $4.00 | $4.00 | $3.90 | 94,695 |
| 2022-11-03 | $3.93 | $4.01 | $3.93 | $4.00 | $3.90 | 32,148 |
| 2022-11-02 | $3.98 | $4.02 | $3.95 | $3.97 | $3.87 | 82,182 |
| 2022-11-01 | $3.99 | $4.04 | $3.97 | $4.00 | $3.90 | 53,117 |
| 2022-10-31 | $4.02 | $4.04 | $3.96 | $3.98 | $3.88 | 55,370 |
| 2022-10-28 | $3.96 | $4.04 | $3.85 | $4.02 | $3.92 | 91,690 |
| 2022-10-27 | $3.94 | $4.00 | $3.93 | $3.95 | $3.85 | 59,309 |
| 2022-10-26 | $3.99 | $4.00 | $3.92 | $3.94 | $3.84 | 56,680 |
| 2022-10-25 | $3.89 | $3.99 | $3.89 | $3.98 | $3.88 | 82,145 |
| 2022-10-24 | $3.87 | $3.93 | $3.86 | $3.89 | $3.79 | 57,556 |
| 2022-10-21 | $3.87 | $3.94 | $3.87 | $3.89 | $3.79 | 48,441 |
| 2022-10-20 | $3.91 | $3.95 | $3.88 | $3.88 | $3.78 | 37,017 |
| 2022-10-19 | $3.87 | $3.95 | $3.86 | $3.89 | $3.79 | 32,844 |
| 2022-10-18 | $3.93 | $3.97 | $3.87 | $3.89 | $3.79 | 64,852 |
| 2022-10-17 | $3.92 | $3.96 | $3.89 | $3.89 | $3.79 | 38,719 |
| 2022-10-14 | $3.99 | $3.99 | $3.89 | $3.92 | $3.82 | 149,474 |
| 2022-10-13 | $3.87 | $3.98 | $3.83 | $3.91 | $3.81 | 306,690 |
| 2022-10-12 | $3.84 | $3.98 | $3.80 | $3.89 | $3.79 | 69,532 |
| 2022-10-11 | $3.78 | $4.02 | $3.75 | $3.83 | $3.73 | 131,425 |
| 2022-10-10 | $3.95 | $4.00 | $3.78 | $3.82 | $3.72 | 121,514 |
| 2022-10-07 | $4.09 | $4.24 | $3.96 | $3.96 | $3.96 | 169,331 |
| 2022-10-06 | $4.24 | $4.25 | $4.10 | $4.13 | $4.13 | 120,977 |
| 2022-10-05 | $4.02 | $4.26 | $4.00 | $4.20 | $4.20 | 292,485 |
| 2022-10-04 | $4.00 | $4.30 | $3.62 | $4.13 | $4.13 | 1,773,257 |
| 2022-10-03 | $2.89 | $2.97 | $2.88 | $2.93 | $2.93 | 25,167 |
| 2022-09-30 | $2.95 | $2.95 | $2.81 | $2.86 | $2.86 | 63,279 |
| 2022-09-29 | $2.92 | $2.92 | $2.75 | $2.87 | $2.87 | 59,740 |
| 2022-09-28 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 77,359 |
| 2022-09-27 | $2.92 | $3.00 | $2.84 | $2.92 | $2.92 | 65,453 |
| 2022-09-26 | $2.94 | $3.03 | $2.74 | $2.91 | $2.91 | 127,070 |
| 2022-09-23 | $3.06 | $3.08 | $3.00 | $3.03 | $3.03 | 52,135 |
| 2022-09-22 | $3.12 | $3.18 | $3.09 | $3.09 | $3.09 | 15,025 |
| 2022-09-21 | $3.18 | $3.19 | $3.13 | $3.14 | $3.14 | 18,664 |
| 2022-09-20 | $3.23 | $3.23 | $3.15 | $3.20 | $3.20 | 26,355 |
| 2022-09-19 | $3.20 | $3.23 | $3.16 | $3.23 | $3.23 | 166,431 |
| 2022-09-16 | $3.25 | $3.29 | $3.19 | $3.22 | $3.22 | 46,650 |
| 2022-09-15 | $3.23 | $3.28 | $3.20 | $3.24 | $3.24 | 71,828 |
| 2022-09-14 | $3.19 | $3.30 | $3.19 | $3.23 | $3.23 | 96,801 |
| 2022-09-13 | $3.30 | $3.36 | $3.29 | $3.31 | $3.20 | 243,804 |
| 2022-09-12 | $3.37 | $3.37 | $3.30 | $3.30 | $3.19 | 139,649 |
| 2022-09-09 | $3.30 | $3.38 | $3.29 | $3.29 | $3.29 | 70,740 |
| 2022-09-08 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 28,427 |
| 2022-09-07 | $3.29 | $3.32 | $3.21 | $3.30 | $3.30 | 218,618 |
| 2022-09-06 | $3.30 | $3.30 | $3.28 | $3.29 | $3.29 | 19,981 |
| 2022-09-02 | $3.30 | $3.30 | $3.28 | $3.29 | $3.29 | 19,885 |
| 2022-09-01 | $3.30 | $3.30 | $3.27 | $3.30 | $3.30 | 31,239 |
| 2022-08-31 | $3.25 | $3.32 | $3.23 | $3.25 | $3.25 | 178,812 |
| 2022-08-30 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 27,821 |
| 2022-08-29 | $3.28 | $3.30 | $3.26 | $3.27 | $3.27 | 25,149 |
| 2022-08-26 | $3.30 | $3.30 | $3.26 | $3.28 | $3.28 | 27,273 |
| 2022-08-25 | $3.27 | $3.30 | $3.27 | $3.28 | $3.28 | 45,053 |
| 2022-08-24 | $3.28 | $3.29 | $3.25 | $3.27 | $3.27 | 177,608 |
| 2022-08-23 | $3.29 | $3.30 | $3.24 | $3.27 | $3.27 | 59,663 |
| 2022-08-22 | $3.30 | $3.30 | $3.25 | $3.27 | $3.27 | 26,393 |
| 2022-08-19 | $3.30 | $3.30 | $3.28 | $3.30 | $3.30 | 25,511 |
| 2022-08-18 | $3.34 | $3.34 | $3.28 | $3.30 | $3.30 | 49,239 |
| 2022-08-17 | $3.28 | $3.33 | $3.27 | $3.30 | $3.30 | 94,380 |
| 2022-08-16 | $3.27 | $3.30 | $3.26 | $3.30 | $3.30 | 61,650 |
| 2022-08-15 | $3.30 | $3.40 | $3.27 | $3.30 | $3.30 | 125,604 |
| 2022-08-12 | $3.33 | $3.33 | $3.28 | $3.30 | $3.30 | 29,220 |
| 2022-08-11 | $3.34 | $3.35 | $3.28 | $3.30 | $3.30 | 71,875 |
| 2022-08-10 | $3.35 | $3.35 | $3.30 | $3.35 | $3.35 | 66,557 |
| 2022-08-09 | $3.33 | $3.35 | $3.25 | $3.33 | $3.33 | 5,134 |
| 2022-08-08 | $3.34 | $3.36 | $3.31 | $3.35 | $3.35 | 17,219 |
| 2022-08-05 | $3.35 | $3.39 | $3.23 | $3.30 | $3.30 | 76,371 |
| 2022-08-04 | $3.40 | $3.40 | $3.28 | $3.30 | $3.30 | 54,569 |
| 2022-08-03 | $3.32 | $3.39 | $3.30 | $3.36 | $3.36 | 37,666 |
| 2022-08-02 | $3.37 | $3.40 | $3.33 | $3.40 | $3.40 | 37,893 |
| 2022-08-01 | $3.40 | $3.40 | $3.33 | $3.38 | $3.38 | 12,355 |
| 2022-07-29 | $3.40 | $3.40 | $3.32 | $3.40 | $3.40 | 6,350 |
| 2022-07-28 | $3.30 | $3.38 | $3.30 | $3.35 | $3.35 | 20,686 |
| 2022-07-27 | $3.39 | $3.41 | $3.33 | $3.35 | $3.35 | 6,587 |
| 2022-07-26 | $3.43 | $3.43 | $3.30 | $3.39 | $3.39 | 14,425 |
| 2022-07-25 | $3.34 | $3.42 | $3.34 | $3.41 | $3.41 | 6,192 |
| 2022-07-22 | $3.41 | $3.45 | $3.31 | $3.36 | $3.36 | 7,522 |
| 2022-07-21 | $3.39 | $3.41 | $3.35 | $3.41 | $3.41 | 6,161 |
| 2022-07-20 | $3.35 | $3.45 | $3.35 | $3.39 | $3.39 | 19,732 |
| 2022-07-19 | $3.45 | $3.45 | $3.35 | $3.38 | $3.38 | 24,580 |
| 2022-07-18 | $3.40 | $3.45 | $3.34 | $3.45 | $3.45 | 10,324 |
| 2022-07-15 | $3.39 | $3.43 | $3.35 | $3.42 | $3.42 | 10,613 |
| 2022-07-14 | $3.34 | $3.36 | $3.30 | $3.34 | $3.34 | 19,813 |
| 2022-07-13 | $3.41 | $3.49 | $3.35 | $3.40 | $3.40 | 19,304 |
| 2022-07-12 | $3.42 | $3.47 | $3.42 | $3.46 | $3.46 | 7,630 |
| 2022-07-11 | $3.44 | $3.48 | $3.38 | $3.43 | $3.43 | 2,946 |
| 2022-07-08 | $3.45 | $3.48 | $3.39 | $3.48 | $3.48 | 17,576 |
| 2022-07-07 | $3.45 | $3.47 | $3.37 | $3.45 | $3.45 | 2,567 |
| 2022-07-06 | $3.47 | $3.47 | $3.26 | $3.40 | $3.40 | 19,754 |
| 2022-07-05 | $3.44 | $3.51 | $3.40 | $3.43 | $3.43 | 8,097 |
| 2022-07-01 | $3.50 | $3.65 | $3.40 | $3.50 | $3.50 | 17,310 |
| 2022-06-30 | $3.48 | $3.74 | $3.45 | $3.54 | $3.54 | 36,782 |
| 2022-06-29 | $3.48 | $3.48 | $3.41 | $3.48 | $3.48 | 5,420 |
| 2022-06-28 | $3.40 | $3.50 | $3.27 | $3.45 | $3.45 | 38,026 |
| 2022-06-27 | $3.39 | $3.39 | $3.33 | $3.36 | $3.36 | 15,433 |
| 2022-06-24 | $3.33 | $3.39 | $3.33 | $3.39 | $3.39 | 10,196 |
| 2022-06-23 | $3.37 | $3.37 | $3.31 | $3.34 | $3.34 | 5,961 |
| 2022-06-22 | $3.39 | $3.45 | $3.27 | $3.35 | $3.35 | 15,120 |
| 2022-06-21 | $3.29 | $3.39 | $3.24 | $3.39 | $3.39 | 52,484 |
| 2022-06-17 | $3.32 | $3.46 | $3.23 | $3.23 | $3.23 | 35,486 |
| 2022-06-16 | $3.67 | $3.68 | $3.31 | $3.34 | $3.34 | 133,985 |
| 2022-06-15 | $3.64 | $3.78 | $3.63 | $3.67 | $3.67 | 31,873 |
| 2022-06-14 | $3.62 | $3.72 | $3.62 | $3.62 | $3.62 | 42,088 |
| 2022-06-13 | $3.98 | $3.99 | $3.80 | $3.87 | $3.76 | 28,242 |
| 2022-06-10 | $4.02 | $4.04 | $3.92 | $3.96 | $3.85 | 10,263 |
| 2022-06-09 | $4.04 | $4.15 | $3.92 | $4.05 | $3.94 | 139,611 |
| 2022-06-08 | $4.05 | $4.09 | $4.01 | $4.04 | $3.93 | 50,591 |
| 2022-06-07 | $4.01 | $4.10 | $3.95 | $4.09 | $3.98 | 40,250 |
| 2022-06-06 | $4.07 | $4.07 | $3.89 | $4.02 | $3.91 | 23,876 |
| 2022-06-03 | $3.90 | $4.00 | $3.90 | $3.93 | $3.82 | 29,300 |
| 2022-06-02 | $4.07 | $4.07 | $3.90 | $4.01 | $3.90 | 26,176 |
| 2022-06-01 | $3.84 | $4.08 | $3.84 | $4.05 | $3.94 | 51,030 |
| 2022-05-31 | $3.90 | $3.93 | $3.80 | $3.85 | $3.75 | 20,034 |
| 2022-05-27 | $3.85 | $3.93 | $3.78 | $3.88 | $3.78 | 65,188 |
| 2022-05-26 | $3.83 | $3.85 | $3.79 | $3.79 | $3.69 | 66,277 |
| 2022-05-25 | $3.88 | $3.88 | $3.80 | $3.84 | $3.74 | 19,963 |
| 2022-05-24 | $3.90 | $3.90 | $3.73 | $3.80 | $3.70 | 84,514 |
| 2022-05-23 | $3.86 | $3.90 | $3.79 | $3.84 | $3.74 | 19,212 |
| 2022-05-20 | $3.85 | $3.85 | $3.72 | $3.76 | $3.66 | 50,104 |
| 2022-05-19 | $3.84 | $3.84 | $3.78 | $3.80 | $3.70 | 13,298 |
| 2022-05-18 | $3.82 | $3.87 | $3.79 | $3.87 | $3.77 | 16,271 |
| 2022-05-17 | $3.94 | $3.94 | $3.87 | $3.87 | $3.77 | 4,444 |
| 2022-05-16 | $3.88 | $3.91 | $3.81 | $3.87 | $3.77 | 17,790 |
| 2022-05-13 | $3.82 | $3.88 | $3.82 | $3.86 | $3.76 | 21,899 |
| 2022-05-12 | $3.82 | $3.85 | $3.75 | $3.77 | $3.67 | 34,816 |
| 2022-05-11 | $3.88 | $3.93 | $3.80 | $3.83 | $3.73 | 64,802 |
| 2022-05-10 | $3.90 | $3.95 | $3.89 | $3.90 | $3.80 | 13,963 |
| 2022-05-09 | $3.95 | $3.98 | $3.86 | $3.86 | $3.76 | 60,338 |
| 2022-05-06 | $4.01 | $4.03 | $3.96 | $3.99 | $3.88 | 19,275 |
| 2022-05-05 | $4.04 | $4.05 | $4.00 | $4.05 | $3.94 | 12,797 |
| 2022-05-04 | $3.96 | $4.07 | $3.96 | $4.02 | $3.91 | 25,863 |
| 2022-05-03 | $3.99 | $4.06 | $3.97 | $4.06 | $3.95 | 24,554 |
| 2022-05-02 | $4.05 | $4.05 | $3.97 | $3.98 | $3.87 | 32,906 |
| 2022-04-29 | $4.03 | $4.09 | $4.00 | $4.05 | $3.94 | 19,066 |
| 2022-04-28 | $4.06 | $4.06 | $4.01 | $4.01 | $3.90 | 9,499 |
| 2022-04-27 | $4.05 | $4.05 | $3.99 | $4.03 | $3.92 | 14,587 |
| 2022-04-26 | $4.05 | $4.05 | $3.97 | $3.99 | $3.88 | 55,613 |
| 2022-04-25 | $4.09 | $4.09 | $4.05 | $4.05 | $3.94 | 34,762 |
| 2022-04-22 | $4.08 | $4.13 | $4.07 | $4.12 | $4.01 | 24,582 |
| 2022-04-21 | $4.09 | $4.19 | $4.01 | $4.08 | $3.97 | 73,725 |
| 2022-04-20 | $4.18 | $4.18 | $4.07 | $4.11 | $4.00 | 112,029 |
| 2022-04-19 | $4.25 | $4.25 | $4.12 | $4.21 | $4.10 | 110,730 |
| 2022-04-18 | $4.25 | $4.27 | $4.20 | $4.23 | $4.12 | 12,968 |
| 2022-04-14 | $4.21 | $4.28 | $4.21 | $4.23 | $4.12 | 22,898 |
| 2022-04-13 | $4.26 | $4.30 | $4.22 | $4.22 | $4.11 | 14,656 |
| 2022-04-12 | $4.37 | $4.44 | $4.22 | $4.24 | $4.12 | 19,804 |
| 2022-04-11 | $4.33 | $4.45 | $4.30 | $4.30 | $4.18 | 44,785 |
| 2022-04-08 | $4.24 | $4.37 | $4.24 | $4.34 | $4.22 | 32,324 |
| 2022-04-07 | $4.34 | $4.34 | $4.24 | $4.27 | $4.16 | 40,277 |
| 2022-04-06 | $4.30 | $4.41 | $4.27 | $4.28 | $4.16 | 47,314 |
| 2022-04-05 | $4.45 | $4.45 | $4.31 | $4.33 | $4.21 | 59,533 |
| 2022-04-04 | $4.44 | $4.46 | $4.38 | $4.45 | $4.33 | 36,719 |
| 2022-04-01 | $4.45 | $4.45 | $4.36 | $4.44 | $4.32 | 28,461 |
| 2022-03-31 | $4.48 | $4.48 | $4.34 | $4.40 | $4.28 | 49,943 |
| 2022-03-30 | $4.42 | $4.43 | $4.31 | $4.39 | $4.27 | 20,117 |
| 2022-03-29 | $4.26 | $4.45 | $4.26 | $4.35 | $4.23 | 41,971 |
| 2022-03-28 | $4.33 | $4.36 | $4.28 | $4.28 | $4.16 | 5,979 |
| 2022-03-25 | $4.37 | $4.37 | $4.28 | $4.32 | $4.20 | 12,941 |
| 2022-03-24 | $4.37 | $4.40 | $4.30 | $4.32 | $4.20 | 19,645 |
| 2022-03-23 | $4.35 | $4.41 | $4.30 | $4.33 | $4.21 | 15,761 |
| 2022-03-22 | $4.39 | $4.39 | $4.32 | $4.35 | $4.23 | 9,427 |
| 2022-03-21 | $4.38 | $4.38 | $4.31 | $4.38 | $4.26 | 14,988 |
| 2022-03-18 | $4.38 | $4.38 | $4.31 | $4.35 | $4.23 | 19,541 |
| 2022-03-17 | $4.37 | $4.39 | $4.31 | $4.39 | $4.27 | 16,631 |
| 2022-03-16 | $4.29 | $4.30 | $4.26 | $4.30 | $4.18 | 28,210 |
| 2022-03-15 | $4.44 | $4.44 | $4.28 | $4.29 | $4.17 | 27,925 |
| 2022-03-14 | $4.31 | $4.40 | $4.28 | $4.33 | $4.21 | 44,071 |
| 2022-03-11 | $4.33 | $4.45 | $4.30 | $4.41 | $4.19 | 113,371 |
| 2022-03-10 | $4.45 | $4.50 | $4.29 | $4.33 | $4.12 | 46,843 |
| 2022-03-09 | $4.47 | $4.47 | $4.36 | $4.36 | $4.15 | 79,643 |
| 2022-03-08 | $4.49 | $4.49 | $4.37 | $4.41 | $4.19 | 41,344 |
| 2022-03-07 | $4.50 | $4.50 | $4.40 | $4.43 | $4.21 | 34,654 |
| 2022-03-04 | $4.55 | $4.55 | $4.42 | $4.48 | $4.26 | 83,867 |
| 2022-03-03 | $4.48 | $4.55 | $4.36 | $4.48 | $4.26 | 34,015 |
| 2022-03-02 | $4.49 | $4.50 | $4.43 | $4.49 | $4.27 | 45,306 |
| 2022-03-01 | $4.45 | $4.50 | $4.42 | $4.42 | $4.20 | 10,250 |
| 2022-02-28 | $4.48 | $4.48 | $4.33 | $4.48 | $4.26 | 109,406 |
| 2022-02-25 | $4.41 | $4.48 | $4.37 | $4.43 | $4.21 | 30,025 |
| 2022-02-24 | $4.34 | $4.43 | $4.34 | $4.41 | $4.19 | 24,648 |
| 2022-02-23 | $4.43 | $4.48 | $4.43 | $4.43 | $4.21 | 27,106 |
| 2022-02-22 | $4.50 | $4.50 | $4.43 | $4.48 | $4.26 | 14,407 |
| 2022-02-18 | $4.50 | $4.50 | $4.46 | $4.48 | $4.26 | 14,822 |
| 2022-02-17 | $4.55 | $4.55 | $4.43 | $4.50 | $4.28 | 15,331 |
| 2022-02-16 | $4.55 | $4.55 | $4.47 | $4.49 | $4.27 | 28,737 |
| 2022-02-15 | $4.51 | $4.55 | $4.46 | $4.55 | $4.33 | 14,499 |
| 2022-02-14 | $4.47 | $4.50 | $4.46 | $4.47 | $4.25 | 15,909 |
| 2022-02-11 | $4.49 | $4.51 | $4.45 | $4.50 | $4.28 | 17,303 |
| 2022-02-10 | $4.47 | $4.56 | $4.47 | $4.53 | $4.31 | 43,180 |
| 2022-02-09 | $4.55 | $4.55 | $4.46 | $4.49 | $4.27 | 49,224 |
| 2022-02-08 | $4.49 | $4.54 | $4.46 | $4.54 | $4.32 | 13,099 |
| 2022-02-07 | $4.47 | $4.52 | $4.40 | $4.46 | $4.24 | 14,619 |
| 2022-02-04 | $4.55 | $4.55 | $4.43 | $4.45 | $4.23 | 29,910 |
| 2022-02-03 | $4.54 | $4.55 | $4.45 | $4.50 | $4.28 | 12,705 |
| 2022-02-02 | $4.47 | $4.55 | $4.45 | $4.53 | $4.31 | 25,438 |
| 2022-02-01 | $4.39 | $4.48 | $4.39 | $4.46 | $4.24 | 14,755 |
| 2022-01-31 | $4.32 | $4.45 | $4.32 | $4.37 | $4.16 | 13,671 |
| 2022-01-28 | $4.37 | $4.37 | $4.33 | $4.33 | $4.12 | 15,233 |
| 2022-01-27 | $4.35 | $4.39 | $4.35 | $4.35 | $4.14 | 42,888 |
| 2022-01-26 | $4.49 | $4.54 | $4.33 | $4.33 | $4.12 | 10,649 |
| 2022-01-25 | $4.43 | $4.50 | $4.42 | $4.46 | $4.24 | 7,699 |
| 2022-01-24 | $4.58 | $4.58 | $4.33 | $4.33 | $4.12 | 89,883 |
| 2022-01-21 | $4.42 | $4.49 | $4.42 | $4.42 | $4.20 | 11,940 |
| 2022-01-20 | $4.47 | $4.50 | $4.42 | $4.43 | $4.21 | 27,465 |
| 2022-01-19 | $4.47 | $4.47 | $4.43 | $4.46 | $4.24 | 26,617 |
| 2022-01-18 | $4.44 | $4.47 | $4.42 | $4.45 | $4.23 | 40,067 |
| 2022-01-14 | $4.56 | $4.57 | $4.48 | $4.50 | $4.28 | 28,110 |
| 2022-01-13 | $4.61 | $4.64 | $4.46 | $4.50 | $4.28 | 34,053 |
| 2022-01-12 | $4.50 | $4.59 | $4.46 | $4.59 | $4.37 | 112,766 |
| 2022-01-11 | $4.59 | $4.59 | $4.50 | $4.51 | $4.29 | 85,968 |
| 2022-01-10 | $4.55 | $4.68 | $4.55 | $4.58 | $4.36 | 43,413 |
| 2022-01-07 | $4.67 | $4.70 | $4.66 | $4.66 | $4.43 | 17,701 |
| 2022-01-06 | $4.67 | $4.69 | $4.60 | $4.68 | $4.45 | 25,248 |
| 2022-01-05 | $4.63 | $4.69 | $4.60 | $4.61 | $4.38 | 20,926 |
| 2022-01-04 | $4.58 | $4.62 | $4.50 | $4.62 | $4.39 | 41,984 |
| 2022-01-03 | $4.65 | $4.65 | $4.48 | $4.54 | $4.32 | 29,880 |
| 2021-12-31 | $4.58 | $4.59 | $4.45 | $4.47 | $4.25 | 75,310 |
| 2021-12-30 | $4.58 | $4.58 | $4.44 | $4.48 | $4.26 | 145,083 |
| 2021-12-29 | $4.54 | $4.67 | $4.52 | $4.58 | $4.36 | 39,988 |
| 2021-12-28 | $4.61 | $4.61 | $4.52 | $4.52 | $4.30 | 55,996 |
| 2021-12-27 | $4.73 | $4.73 | $4.61 | $4.63 | $4.40 | 47,475 |
| 2021-12-23 | $4.53 | $4.71 | $4.53 | $4.66 | $4.43 | 56,368 |
| 2021-12-22 | $4.43 | $4.62 | $4.43 | $4.57 | $4.35 | 41,827 |
| 2021-12-21 | $4.46 | $4.50 | $4.43 | $4.43 | $4.21 | 46,250 |
| 2021-12-20 | $4.47 | $4.49 | $4.44 | $4.46 | $4.24 | 51,620 |
| 2021-12-17 | $4.51 | $4.53 | $4.47 | $4.48 | $4.26 | 68,795 |
| 2021-12-16 | $4.55 | $4.66 | $4.51 | $4.51 | $4.29 | 61,613 |
| 2021-12-15 | $4.59 | $4.63 | $4.52 | $4.52 | $4.30 | 63,546 |
| 2021-12-14 | $4.62 | $4.70 | $4.59 | $4.64 | $4.41 | 67,800 |
| 2021-12-13 | $4.76 | $4.76 | $4.70 | $4.74 | $4.41 | 30,134 |
| 2021-12-10 | $4.76 | $4.76 | $4.70 | $4.75 | $4.42 | 89,808 |
| 2021-12-09 | $4.73 | $4.76 | $4.70 | $4.76 | $4.43 | 70,159 |
| 2021-12-08 | $4.74 | $4.76 | $4.70 | $4.72 | $4.39 | 20,666 |
| 2021-12-07 | $4.68 | $4.77 | $4.68 | $4.76 | $4.43 | 71,065 |
| 2021-12-06 | $4.74 | $4.77 | $4.69 | $4.70 | $4.38 | 91,699 |
| 2021-12-03 | $4.75 | $4.75 | $4.68 | $4.75 | $4.42 | 34,454 |
| 2021-12-02 | $4.73 | $4.75 | $4.66 | $4.75 | $4.42 | 31,285 |
| 2021-12-01 | $4.74 | $4.74 | $4.66 | $4.71 | $4.39 | 15,711 |
| 2021-11-30 | $4.72 | $4.74 | $4.66 | $4.70 | $4.38 | 49,165 |
| 2021-11-29 | $4.74 | $4.75 | $4.70 | $4.75 | $4.42 | 24,251 |
| 2021-11-26 | $4.79 | $4.79 | $4.68 | $4.75 | $4.42 | 23,276 |
| 2021-11-24 | $4.75 | $4.85 | $4.74 | $4.79 | $4.46 | 46,381 |
| 2021-11-23 | $4.72 | $4.81 | $4.72 | $4.80 | $4.47 | 58,957 |
| 2021-11-22 | $4.77 | $4.81 | $4.72 | $4.73 | $4.40 | 39,434 |
| 2021-11-19 | $4.72 | $4.76 | $4.70 | $4.73 | $4.40 | 15,507 |
| 2021-11-18 | $4.73 | $4.75 | $4.69 | $4.72 | $4.39 | 21,822 |
| 2021-11-17 | $4.70 | $4.77 | $4.69 | $4.69 | $4.37 | 57,639 |
| 2021-11-16 | $4.75 | $4.75 | $4.69 | $4.69 | $4.37 | 66,675 |
| 2021-11-15 | $4.75 | $4.83 | $4.70 | $4.76 | $4.43 | 97,929 |
| 2021-11-12 | $4.79 | $4.84 | $4.75 | $4.75 | $4.42 | 70,765 |
| 2021-11-11 | $4.79 | $4.82 | $4.76 | $4.79 | $4.46 | 32,304 |
| 2021-11-10 | $4.78 | $4.82 | $4.76 | $4.80 | $4.47 | 8,616 |
| 2021-11-09 | $4.72 | $4.89 | $4.72 | $4.82 | $4.49 | 89,866 |
| 2021-11-08 | $4.86 | $4.89 | $4.76 | $4.79 | $4.46 | 28,933 |
| 2021-11-05 | $4.76 | $4.84 | $4.68 | $4.77 | $4.44 | 113,479 |
| 2021-11-04 | $4.78 | $4.80 | $4.72 | $4.77 | $4.44 | 35,451 |
| 2021-11-03 | $4.77 | $4.80 | $4.72 | $4.80 | $4.47 | 58,540 |
| 2021-11-02 | $4.75 | $4.79 | $4.68 | $4.75 | $4.42 | 48,039 |
| 2021-11-01 | $4.75 | $4.77 | $4.68 | $4.74 | $4.41 | 43,430 |
| 2021-10-29 | $4.75 | $4.76 | $4.70 | $4.75 | $4.42 | 20,892 |
| 2021-10-28 | $4.68 | $4.77 | $4.63 | $4.74 | $4.41 | 63,592 |
| 2021-10-27 | $4.70 | $4.70 | $4.63 | $4.68 | $4.36 | 16,525 |
| 2021-10-26 | $4.71 | $4.71 | $4.63 | $4.70 | $4.38 | 41,771 |
| 2021-10-25 | $4.69 | $4.70 | $4.64 | $4.67 | $4.35 | 92,042 |
| 2021-10-22 | $4.63 | $4.68 | $4.63 | $4.68 | $4.36 | 28,608 |
| 2021-10-21 | $4.65 | $4.66 | $4.63 | $4.63 | $4.31 | 48,391 |
| 2021-10-20 | $4.63 | $4.66 | $4.61 | $4.66 | $4.34 | 79,317 |
| 2021-10-19 | $4.61 | $4.66 | $4.58 | $4.62 | $4.30 | 65,883 |
| 2021-10-18 | $4.65 | $4.65 | $4.58 | $4.61 | $4.29 | 43,567 |
| 2021-10-15 | $4.66 | $4.66 | $4.58 | $4.66 | $4.33 | 49,030 |
| 2021-10-14 | $4.60 | $4.66 | $4.56 | $4.66 | $4.34 | 54,364 |
| 2021-10-13 | $4.57 | $4.60 | $4.51 | $4.59 | $4.27 | 85,617 |
| 2021-10-12 | $4.52 | $4.59 | $4.50 | $4.57 | $4.26 | 37,875 |
| 2021-10-11 | $4.47 | $4.54 | $4.46 | $4.54 | $4.23 | 29,653 |
| 2021-10-08 | $4.42 | $4.48 | $4.37 | $4.47 | $4.16 | 20,826 |
| 2021-10-07 | $4.38 | $4.44 | $4.37 | $4.43 | $4.12 | 31,685 |
| 2021-10-06 | $4.35 | $4.40 | $4.30 | $4.38 | $4.08 | 48,188 |
| 2021-10-05 | $4.41 | $4.41 | $4.36 | $4.38 | $4.08 | 12,439 |
| 2021-10-04 | $4.44 | $4.44 | $4.35 | $4.38 | $4.08 | 15,216 |
| 2021-10-01 | $4.50 | $4.50 | $4.38 | $4.41 | $4.11 | 19,340 |
| 2021-09-30 | $4.53 | $4.54 | $4.36 | $4.41 | $4.11 | 81,432 |
| 2021-09-29 | $4.45 | $4.48 | $4.36 | $4.44 | $4.13 | 16,615 |
| 2021-09-28 | $4.30 | $4.54 | $4.30 | $4.45 | $4.14 | 57,757 |
| 2021-09-27 | $4.40 | $4.40 | $4.36 | $4.36 | $4.06 | 17,469 |
| 2021-09-24 | $4.40 | $4.40 | $4.38 | $4.38 | $4.08 | 8,158 |
| 2021-09-23 | $4.38 | $4.47 | $4.36 | $4.37 | $4.07 | 34,441 |
| 2021-09-22 | $4.38 | $4.45 | $4.36 | $4.38 | $4.08 | 25,920 |
| 2021-09-21 | $4.45 | $4.45 | $4.36 | $4.39 | $4.09 | 20,953 |
| 2021-09-20 | $4.45 | $4.48 | $4.40 | $4.40 | $4.10 | 32,147 |
| 2021-09-17 | $4.51 | $4.51 | $4.37 | $4.45 | $4.14 | 43,311 |
| 2021-09-16 | $4.55 | $4.56 | $4.45 | $4.50 | $4.19 | 27,294 |
| 2021-09-15 | $4.52 | $4.56 | $4.35 | $4.46 | $4.15 | 48,243 |
| 2021-09-14 | $4.46 | $4.54 | $4.46 | $4.50 | $4.19 | 39,724 |
| 2021-09-13 | $4.58 | $4.62 | $4.57 | $4.57 | $4.16 | 33,424 |
| 2021-09-10 | $4.57 | $4.63 | $4.57 | $4.60 | $4.19 | 16,523 |
| 2021-09-09 | $4.65 | $4.66 | $4.56 | $4.56 | $4.15 | 25,509 |
| 2021-09-08 | $4.65 | $4.66 | $4.62 | $4.63 | $4.22 | 47,332 |
| 2021-09-07 | $4.68 | $4.68 | $4.65 | $4.66 | $4.24 | 30,770 |
| 2021-09-03 | $4.65 | $4.70 | $4.65 | $4.68 | $4.26 | 12,680 |
| 2021-09-02 | $4.70 | $4.70 | $4.64 | $4.64 | $4.23 | 45,812 |
| 2021-09-01 | $4.67 | $4.69 | $4.63 | $4.67 | $4.25 | 23,155 |
| 2021-08-31 | $4.65 | $4.70 | $4.61 | $4.64 | $4.23 | 21,559 |
| 2021-08-30 | $4.63 | $4.69 | $4.62 | $4.63 | $4.22 | 16,265 |
| 2021-08-27 | $4.72 | $4.72 | $4.61 | $4.66 | $4.24 | 16,930 |
| 2021-08-26 | $4.59 | $4.72 | $4.54 | $4.70 | $4.28 | 28,990 |
| 2021-08-25 | $4.42 | $4.68 | $4.42 | $4.58 | $4.17 | 41,511 |
| 2021-08-24 | $4.66 | $4.70 | $4.38 | $4.41 | $4.02 | 188,615 |
| 2021-08-23 | $4.61 | $4.70 | $4.61 | $4.62 | $4.21 | 43,277 |
| 2021-08-20 | $4.68 | $4.73 | $4.63 | $4.65 | $4.24 | 45,789 |
| 2021-08-19 | $4.74 | $4.77 | $4.64 | $4.65 | $4.24 | 40,635 |
| 2021-08-18 | $4.72 | $4.76 | $4.68 | $4.74 | $4.32 | 15,477 |
| 2021-08-17 | $4.70 | $4.74 | $4.67 | $4.70 | $4.28 | 32,666 |
| 2021-08-16 | $4.72 | $4.76 | $4.70 | $4.73 | $4.31 | 20,365 |
| 2021-08-13 | $4.70 | $4.73 | $4.69 | $4.72 | $4.30 | 9,439 |
| 2021-08-12 | $4.73 | $4.73 | $4.66 | $4.69 | $4.27 | 17,771 |
| 2021-08-11 | $4.74 | $4.77 | $4.67 | $4.72 | $4.30 | 26,458 |
| 2021-08-10 | $4.72 | $4.76 | $4.65 | $4.72 | $4.30 | 111,480 |
| 2021-08-09 | $4.73 | $4.75 | $4.70 | $4.74 | $4.32 | 20,931 |
| 2021-08-06 | $4.66 | $4.75 | $4.64 | $4.74 | $4.32 | 46,566 |
| 2021-08-05 | $4.64 | $4.64 | $4.60 | $4.64 | $4.23 | 18,334 |
| 2021-08-04 | $4.57 | $4.64 | $4.57 | $4.60 | $4.19 | 22,499 |
| 2021-08-03 | $4.55 | $4.67 | $4.50 | $4.64 | $4.23 | 46,958 |
| 2021-08-02 | $4.59 | $4.62 | $4.54 | $4.54 | $4.14 | 36,811 |
| 2021-07-30 | $4.60 | $4.65 | $4.56 | $4.59 | $4.18 | 82,570 |
| 2021-07-29 | $4.59 | $4.64 | $4.56 | $4.60 | $4.19 | 27,790 |
| 2021-07-28 | $4.58 | $4.64 | $4.58 | $4.62 | $4.21 | 18,272 |
| 2021-07-27 | $4.57 | $4.59 | $4.55 | $4.59 | $4.18 | 13,527 |
| 2021-07-26 | $4.53 | $4.60 | $4.53 | $4.57 | $4.16 | 29,341 |
| 2021-07-23 | $4.58 | $4.58 | $4.50 | $4.56 | $4.15 | 45,348 |
| 2021-07-22 | $4.56 | $4.59 | $4.50 | $4.56 | $4.15 | 14,179 |
| 2021-07-21 | $4.49 | $4.60 | $4.49 | $4.55 | $4.14 | 43,885 |
| 2021-07-20 | $4.55 | $4.60 | $4.52 | $4.54 | $4.14 | 23,537 |
| 2021-07-19 | $4.47 | $4.55 | $4.40 | $4.52 | $4.12 | 94,266 |
| 2021-07-16 | $4.50 | $4.55 | $4.47 | $4.52 | $4.12 | 11,501 |
| 2021-07-15 | $4.48 | $4.57 | $4.48 | $4.55 | $4.14 | 38,606 |
| 2021-07-14 | $4.57 | $4.59 | $4.53 | $4.57 | $4.16 | 12,702 |
| 2021-07-13 | $4.55 | $4.59 | $4.50 | $4.55 | $4.14 | 21,793 |
| 2021-07-12 | $4.52 | $4.63 | $4.52 | $4.54 | $4.14 | 19,725 |
| 2021-07-09 | $4.53 | $4.67 | $4.46 | $4.59 | $4.18 | 44,128 |
| 2021-07-08 | $4.53 | $4.53 | $4.42 | $4.46 | $4.06 | 58,891 |
| 2021-07-07 | $4.62 | $4.62 | $4.52 | $4.56 | $4.15 | 6,915 |
| 2021-07-06 | $4.60 | $4.62 | $4.51 | $4.61 | $4.20 | 24,433 |
| 2021-07-02 | $4.60 | $4.60 | $4.50 | $4.58 | $4.17 | 15,482 |
| 2021-07-01 | $4.55 | $4.61 | $4.49 | $4.51 | $4.11 | 37,017 |
| 2021-06-30 | $4.57 | $4.57 | $4.47 | $4.56 | $4.15 | 59,133 |
| 2021-06-29 | $4.48 | $4.48 | $4.41 | $4.48 | $4.08 | 40,829 |
| 2021-06-28 | $4.44 | $4.52 | $4.41 | $4.47 | $4.07 | 58,537 |
| 2021-06-25 | $4.45 | $4.45 | $4.38 | $4.41 | $4.02 | 93,031 |
| 2021-06-24 | $4.48 | $4.49 | $4.33 | $4.45 | $4.05 | 86,282 |
| 2021-06-23 | $4.42 | $4.52 | $4.42 | $4.49 | $4.09 | 17,152 |
| 2021-06-22 | $4.56 | $4.56 | $4.41 | $4.41 | $4.02 | 25,855 |
| 2021-06-21 | $4.55 | $4.60 | $4.46 | $4.55 | $4.14 | 130,514 |
| 2021-06-18 | $4.41 | $4.47 | $4.38 | $4.47 | $4.07 | 46,346 |
| 2021-06-17 | $4.49 | $4.52 | $4.42 | $4.46 | $4.06 | 52,806 |
| 2021-06-16 | $4.50 | $4.54 | $4.45 | $4.49 | $4.09 | 85,878 |
| 2021-06-15 | $4.60 | $4.60 | $4.50 | $4.52 | $4.12 | 66,058 |
| 2021-06-14 | $4.50 | $4.60 | $4.50 | $4.59 | $4.18 | 69,156 |
| 2021-06-11 | $4.69 | $4.75 | $4.60 | $4.64 | $4.14 | 156,030 |
| 2021-06-10 | $4.79 | $4.79 | $4.65 | $4.71 | $4.20 | 120,598 |
| 2021-06-09 | $4.77 | $4.77 | $4.70 | $4.76 | $4.24 | 57,861 |
| 2021-06-08 | $4.76 | $4.77 | $4.69 | $4.77 | $4.25 | 71,904 |
| 2021-06-07 | $4.73 | $4.77 | $4.71 | $4.77 | $4.25 | 73,665 |
| 2021-06-04 | $4.72 | $4.75 | $4.68 | $4.73 | $4.22 | 50,083 |
| 2021-06-03 | $4.71 | $4.73 | $4.66 | $4.71 | $4.20 | 40,212 |
| 2021-06-02 | $4.62 | $4.71 | $4.61 | $4.71 | $4.20 | 137,202 |
| 2021-06-01 | $4.64 | $4.64 | $4.61 | $4.61 | $4.11 | 33,486 |
| 2021-05-28 | $4.63 | $4.64 | $4.61 | $4.63 | $4.13 | 33,212 |
| 2021-05-27 | $4.60 | $4.64 | $4.58 | $4.64 | $4.14 | 62,933 |
| 2021-05-26 | $4.53 | $4.60 | $4.53 | $4.60 | $4.10 | 39,917 |
| 2021-05-25 | $4.52 | $4.58 | $4.50 | $4.56 | $4.06 | 28,287 |
| 2021-05-24 | $4.53 | $4.57 | $4.51 | $4.55 | $4.06 | 61,733 |
| 2021-05-21 | $4.49 | $4.55 | $4.43 | $4.54 | $4.04 | 84,063 |
| 2021-05-20 | $4.65 | $4.65 | $4.43 | $4.47 | $3.98 | 32,021 |
| 2021-05-19 | $4.48 | $4.48 | $4.44 | $4.48 | $3.99 | 17,851 |
| 2021-05-18 | $4.48 | $4.48 | $4.44 | $4.47 | $3.98 | 30,858 |
| 2021-05-17 | $4.48 | $4.48 | $4.43 | $4.48 | $3.99 | 21,083 |
| 2021-05-14 | $4.37 | $4.48 | $4.37 | $4.47 | $3.98 | 43,885 |
| 2021-05-13 | $4.32 | $4.40 | $4.32 | $4.37 | $3.90 | 23,119 |
| 2021-05-12 | $4.35 | $4.36 | $4.30 | $4.31 | $3.84 | 60,436 |
| 2021-05-11 | $4.41 | $4.42 | $4.31 | $4.40 | $3.92 | 41,595 |
| 2021-05-10 | $4.42 | $4.43 | $4.36 | $4.43 | $3.95 | 59,689 |
| 2021-05-07 | $4.37 | $4.42 | $4.32 | $4.42 | $3.94 | 101,728 |
| 2021-05-06 | $4.37 | $4.37 | $4.34 | $4.36 | $3.89 | 13,632 |
| 2021-05-05 | $4.34 | $4.37 | $4.30 | $4.35 | $3.88 | 22,930 |
| 2021-05-04 | $4.35 | $4.36 | $4.32 | $4.36 | $3.89 | 47,816 |
| 2021-05-03 | $4.36 | $4.36 | $4.34 | $4.35 | $3.88 | 39,901 |
| 2021-04-30 | $4.35 | $4.35 | $4.31 | $4.35 | $3.88 | 32,250 |
| 2021-04-29 | $4.32 | $4.36 | $4.28 | $4.34 | $3.87 | 76,091 |
| 2021-04-28 | $4.30 | $4.32 | $4.27 | $4.32 | $3.85 | 67,502 |
| 2021-04-27 | $4.30 | $4.32 | $4.29 | $4.32 | $3.85 | 39,290 |
| 2021-04-26 | $4.26 | $4.31 | $4.26 | $4.28 | $3.82 | 41,214 |
| 2021-04-23 | $4.27 | $4.30 | $4.26 | $4.29 | $3.82 | 33,704 |
| 2021-04-22 | $4.25 | $4.27 | $4.24 | $4.27 | $3.81 | 22,938 |
| 2021-04-21 | $4.24 | $4.27 | $4.21 | $4.26 | $3.80 | 26,977 |
| 2021-04-20 | $4.28 | $4.29 | $4.20 | $4.23 | $3.77 | 40,672 |
| 2021-04-19 | $4.29 | $4.31 | $4.25 | $4.29 | $3.82 | 122,760 |
| 2021-04-16 | $4.28 | $4.29 | $4.25 | $4.27 | $3.81 | 44,231 |
| 2021-04-15 | $4.25 | $4.29 | $4.25 | $4.27 | $3.81 | 108,421 |
| 2021-04-14 | $4.22 | $4.26 | $4.21 | $4.25 | $3.79 | 130,496 |
| 2021-04-13 | $4.17 | $4.19 | $4.09 | $4.19 | $3.74 | 131,471 |
| 2021-04-12 | $4.09 | $4.13 | $4.08 | $4.13 | $3.68 | 103,278 |
| 2021-04-09 | $4.09 | $4.10 | $4.07 | $4.09 | $3.64 | 60,015 |
| 2021-04-08 | $4.06 | $4.09 | $4.04 | $4.08 | $3.64 | 188,971 |
| 2021-04-07 | $4.04 | $4.06 | $4.04 | $4.06 | $3.61 | 71,825 |
| 2021-04-06 | $4.03 | $4.06 | $4.01 | $4.05 | $3.61 | 34,631 |
| 2021-04-05 | $4.02 | $4.06 | $4.00 | $4.06 | $3.62 | 112,948 |
| 2021-04-01 | $4.05 | $4.05 | $4.00 | $4.02 | $3.58 | 64,383 |
| 2021-03-31 | $4.03 | $4.05 | $4.01 | $4.04 | $3.60 | 110,241 |
| 2021-03-30 | $4.03 | $4.03 | $4.00 | $4.02 | $3.58 | 50,465 |
| 2021-03-29 | $4.03 | $4.03 | $3.99 | $4.03 | $3.59 | 71,681 |
| 2021-03-26 | $4.01 | $4.03 | $4.00 | $4.02 | $3.58 | 38,589 |
| 2021-03-25 | $3.98 | $4.01 | $3.94 | $4.00 | $3.57 | 35,029 |
| 2021-03-24 | $3.98 | $4.01 | $3.98 | $3.99 | $3.56 | 44,769 |
| 2021-03-23 | $4.02 | $4.02 | $3.99 | $4.01 | $3.57 | 68,107 |
| 2021-03-22 | $4.01 | $4.02 | $3.97 | $4.02 | $3.58 | 58,515 |
| 2021-03-19 | $4.01 | $4.01 | $3.96 | $4.00 | $3.57 | 34,201 |
| 2021-03-18 | $4.03 | $4.03 | $3.94 | $3.99 | $3.56 | 33,736 |
| 2021-03-17 | $3.91 | $4.03 | $3.91 | $4.03 | $3.59 | 41,717 |
| 2021-03-16 | $3.96 | $4.00 | $3.90 | $3.95 | $3.52 | 41,145 |
| 2021-03-15 | $3.98 | $4.02 | $3.90 | $3.96 | $3.53 | 47,743 |
| 2021-03-12 | $4.00 | $4.00 | $3.90 | $3.96 | $3.53 | 38,000 |
| 2021-03-11 | $4.02 | $4.04 | $3.98 | $3.99 | $3.47 | 116,913 |
| 2021-03-10 | $3.92 | $4.03 | $3.92 | $4.02 | $3.50 | 43,423 |
| 2021-03-09 | $3.92 | $4.06 | $3.85 | $3.91 | $3.40 | 68,662 |
| 2021-03-08 | $3.83 | $3.97 | $3.82 | $3.95 | $3.43 | 80,952 |
| 2021-03-05 | $3.70 | $3.96 | $3.50 | $3.84 | $3.34 | 138,509 |
| 2021-03-04 | $3.92 | $4.00 | $3.91 | $3.96 | $3.44 | 88,484 |
| 2021-03-03 | $3.93 | $4.01 | $3.92 | $4.00 | $3.48 | 51,696 |
| 2021-03-02 | $3.98 | $4.01 | $3.91 | $4.00 | $3.48 | 28,159 |
| 2021-03-01 | $3.94 | $4.02 | $3.94 | $3.99 | $3.47 | 15,575 |
| 2021-02-26 | $3.96 | $3.99 | $3.92 | $3.97 | $3.45 | 29,040 |
| 2021-02-25 | $4.01 | $4.01 | $3.88 | $3.95 | $3.43 | 50,851 |
| 2021-02-24 | $4.02 | $4.04 | $3.97 | $3.99 | $3.47 | 19,602 |
| 2021-02-23 | $3.96 | $4.03 | $3.90 | $4.01 | $3.49 | 41,276 |
| 2021-02-22 | $3.99 | $4.02 | $3.95 | $4.00 | $3.48 | 80,158 |
| 2021-02-19 | $4.03 | $4.04 | $3.98 | $4.03 | $3.50 | 76,088 |
| 2021-02-18 | $3.99 | $4.04 | $3.97 | $4.01 | $3.49 | 51,765 |
| 2021-02-17 | $3.91 | $4.04 | $3.91 | $4.03 | $3.50 | 43,455 |
| 2021-02-16 | $3.91 | $4.01 | $3.91 | $3.91 | $3.40 | 21,452 |
| 2021-02-12 | $3.99 | $4.01 | $3.85 | $3.91 | $3.40 | 43,968 |
| 2021-02-11 | $3.91 | $3.99 | $3.84 | $3.94 | $3.43 | 42,142 |
| 2021-02-10 | $3.97 | $4.01 | $3.92 | $3.95 | $3.43 | 46,674 |
| 2021-02-09 | $3.88 | $4.04 | $3.82 | $4.02 | $3.49 | 105,540 |
| 2021-02-08 | $3.82 | $3.95 | $3.77 | $3.91 | $3.40 | 97,022 |
| 2021-02-05 | $3.79 | $3.89 | $3.76 | $3.80 | $3.30 | 83,627 |
| 2021-02-04 | $3.57 | $3.79 | $3.57 | $3.78 | $3.29 | 65,309 |
| 2021-02-03 | $3.50 | $3.65 | $3.50 | $3.65 | $3.17 | 83,751 |
| 2021-02-02 | $3.25 | $3.48 | $3.25 | $3.44 | $2.99 | 71,562 |
| 2021-02-01 | $3.35 | $3.40 | $3.31 | $3.33 | $2.90 | 72,817 |
| 2021-01-29 | $3.40 | $3.47 | $3.30 | $3.37 | $2.93 | 124,646 |
| 2021-01-28 | $3.40 | $3.48 | $3.25 | $3.30 | $2.87 | 138,691 |
| 2021-01-27 | $3.52 | $3.60 | $3.38 | $3.40 | $2.96 | 112,167 |
| 2021-01-26 | $3.61 | $3.67 | $3.51 | $3.57 | $3.10 | 117,322 |
| 2021-01-25 | $3.59 | $3.60 | $3.55 | $3.58 | $3.11 | 93,114 |
| 2021-01-22 | $3.59 | $3.66 | $3.55 | $3.57 | $3.10 | 124,975 |
| 2021-01-21 | $3.66 | $3.72 | $3.58 | $3.65 | $3.17 | 78,929 |
| 2021-01-20 | $3.66 | $3.75 | $3.61 | $3.68 | $3.20 | 82,557 |
| 2021-01-19 | $3.68 | $3.75 | $3.64 | $3.69 | $3.21 | 119,683 |
| 2021-01-15 | $3.72 | $3.74 | $3.67 | $3.69 | $3.21 | 16,092 |
| 2021-01-14 | $3.67 | $3.75 | $3.67 | $3.72 | $3.23 | 26,034 |
| 2021-01-13 | $3.73 | $3.77 | $3.67 | $3.69 | $3.21 | 27,397 |
| 2021-01-12 | $3.74 | $3.79 | $3.70 | $3.70 | $3.22 | 16,161 |
| 2021-01-11 | $3.69 | $3.80 | $3.69 | $3.77 | $3.28 | 47,154 |
| 2021-01-08 | $3.77 | $3.79 | $3.67 | $3.79 | $3.30 | 30,766 |
| 2021-01-07 | $3.79 | $3.79 | $3.66 | $3.77 | $3.28 | 55,975 |
| 2021-01-06 | $3.73 | $3.83 | $3.65 | $3.78 | $3.29 | 84,181 |
| 2021-01-05 | $3.62 | $3.74 | $3.61 | $3.73 | $3.24 | 36,216 |
| 2021-01-04 | $3.64 | $3.70 | $3.61 | $3.64 | $3.16 | 31,820 |
| 2020-12-31 | $3.73 | $3.73 | $3.59 | $3.65 | $3.17 | 122,067 |
| 2020-12-30 | $3.72 | $3.72 | $3.55 | $3.61 | $3.14 | 100,647 |
| 2020-12-29 | $3.75 | $3.79 | $3.69 | $3.75 | $3.26 | 74,779 |
| 2020-12-28 | $3.67 | $3.78 | $3.65 | $3.75 | $3.26 | 102,448 |
| 2020-12-24 | $3.59 | $3.69 | $3.59 | $3.69 | $3.21 | 31,506 |
| 2020-12-23 | $3.60 | $3.66 | $3.58 | $3.66 | $3.18 | 42,049 |
| 2020-12-22 | $3.58 | $3.61 | $3.46 | $3.61 | $3.14 | 97,226 |
| 2020-12-21 | $3.58 | $3.58 | $3.49 | $3.52 | $3.06 | 151,458 |
| 2020-12-18 | $3.68 | $3.68 | $3.58 | $3.62 | $3.15 | 54,306 |
| 2020-12-17 | $3.68 | $3.68 | $3.55 | $3.68 | $3.20 | 65,193 |
| 2020-12-16 | $3.55 | $3.67 | $3.42 | $3.67 | $3.19 | 68,534 |
| 2020-12-15 | $3.60 | $3.60 | $3.52 | $3.56 | $3.10 | 42,625 |
| 2020-12-14 | $3.62 | $3.80 | $3.54 | $3.62 | $3.15 | 73,855 |
| 2020-12-11 | $3.85 | $3.85 | $3.68 | $3.74 | $3.16 | 62,576 |
| 2020-12-10 | $3.90 | $3.90 | $3.73 | $3.76 | $3.18 | 61,096 |
| 2020-12-09 | $3.90 | $3.92 | $3.83 | $3.90 | $3.30 | 22,218 |
| 2020-12-08 | $3.85 | $3.96 | $3.85 | $3.90 | $3.30 | 43,268 |
| 2020-12-07 | $4.05 | $4.05 | $3.85 | $3.85 | $3.26 | 90,537 |
| 2020-12-04 | $4.00 | $4.03 | $3.91 | $3.98 | $3.37 | 49,745 |
| 2020-12-03 | $3.94 | $4.00 | $3.90 | $3.99 | $3.38 | 53,440 |
| 2020-12-02 | $3.89 | $3.94 | $3.83 | $3.94 | $3.33 | 39,452 |
| 2020-12-01 | $3.78 | $3.89 | $3.68 | $3.89 | $3.29 | 32,816 |
| 2020-11-30 | $3.81 | $3.81 | $3.61 | $3.70 | $3.13 | 42,508 |
| 2020-11-27 | $3.73 | $3.75 | $3.66 | $3.75 | $3.17 | 21,768 |
| 2020-11-25 | $3.56 | $3.73 | $3.56 | $3.70 | $3.13 | 29,292 |
| 2020-11-24 | $3.48 | $3.72 | $3.45 | $3.64 | $3.08 | 89,588 |
| 2020-11-23 | $3.38 | $3.51 | $3.38 | $3.48 | $2.94 | 53,660 |
| 2020-11-20 | $3.28 | $3.37 | $3.28 | $3.35 | $2.83 | 23,985 |
| 2020-11-19 | $3.19 | $3.32 | $3.19 | $3.28 | $2.78 | 37,130 |
| 2020-11-18 | $3.14 | $3.23 | $3.14 | $3.21 | $2.72 | 48,933 |
| 2020-11-17 | $3.16 | $3.18 | $3.10 | $3.17 | $2.68 | 92,892 |
| 2020-11-16 | $3.13 | $3.18 | $3.07 | $3.16 | $2.67 | 68,302 |
| 2020-11-13 | $3.09 | $3.23 | $3.07 | $3.12 | $2.64 | 53,570 |
| 2020-11-12 | $3.15 | $3.25 | $3.12 | $3.12 | $2.64 | 63,413 |
| 2020-11-11 | $3.25 | $3.27 | $3.18 | $3.25 | $2.75 | 48,743 |
| 2020-11-10 | $3.20 | $3.26 | $3.15 | $3.22 | $2.72 | 32,134 |
| 2020-11-09 | $3.15 | $3.22 | $3.08 | $3.18 | $2.69 | 113,780 |
| 2020-11-06 | $2.91 | $3.11 | $2.90 | $3.11 | $2.63 | 56,860 |
| 2020-11-05 | $2.83 | $2.96 | $2.83 | $2.95 | $2.50 | 153,775 |
| 2020-11-04 | $2.61 | $2.80 | $2.60 | $2.75 | $2.33 | 34,842 |
| 2020-11-03 | $2.70 | $2.93 | $2.70 | $2.80 | $2.37 | 84,354 |
| 2020-11-02 | $2.80 | $2.82 | $2.75 | $2.78 | $2.35 | 58,831 |
| 2020-10-30 | $2.66 | $2.97 | $2.61 | $2.74 | $2.32 | 104,651 |
| 2020-10-29 | $2.75 | $2.75 | $2.63 | $2.66 | $2.25 | 42,090 |
| 2020-10-28 | $2.56 | $2.80 | $2.56 | $2.79 | $2.36 | 86,949 |
| 2020-10-27 | $2.62 | $2.65 | $2.60 | $2.65 | $2.24 | 38,974 |
| 2020-10-26 | $2.59 | $2.65 | $2.55 | $2.65 | $2.24 | 24,416 |
| 2020-10-23 | $2.51 | $2.62 | $2.50 | $2.60 | $2.20 | 53,199 |
| 2020-10-22 | $2.56 | $2.56 | $2.45 | $2.49 | $2.11 | 31,397 |
| 2020-10-21 | $2.52 | $2.53 | $2.45 | $2.53 | $2.14 | 280,918 |
| 2020-10-20 | $2.52 | $2.55 | $2.52 | $2.52 | $2.13 | 10,078 |
| 2020-10-19 | $2.52 | $2.54 | $2.51 | $2.51 | $2.12 | 18,638 |
| 2020-10-16 | $2.52 | $2.60 | $2.51 | $2.54 | $2.15 | 36,979 |
| 2020-10-15 | $2.53 | $2.59 | $2.53 | $2.55 | $2.16 | 16,180 |
| 2020-10-14 | $2.50 | $2.59 | $2.50 | $2.57 | $2.17 | 19,470 |
| 2020-10-13 | $2.51 | $2.57 | $2.51 | $2.52 | $2.13 | 15,571 |
| 2020-10-12 | $2.54 | $2.59 | $2.54 | $2.55 | $2.16 | 45,457 |
| 2020-10-09 | $2.57 | $2.62 | $2.50 | $2.56 | $2.17 | 35,273 |
| 2020-10-08 | $2.53 | $2.65 | $2.48 | $2.57 | $2.17 | 44,271 |
| 2020-10-07 | $2.40 | $2.51 | $2.40 | $2.49 | $2.11 | 63,133 |
| 2020-10-06 | $2.46 | $2.47 | $2.41 | $2.43 | $2.06 | 35,623 |
| 2020-10-05 | $2.41 | $2.47 | $2.40 | $2.46 | $2.08 | 32,868 |
| 2020-10-02 | $2.38 | $2.44 | $2.38 | $2.44 | $2.06 | 42,494 |
| 2020-10-01 | $2.42 | $2.46 | $2.37 | $2.39 | $2.02 | 91,599 |
| 2020-09-30 | $2.51 | $2.60 | $2.43 | $2.48 | $2.10 | 102,928 |
| 2020-09-29 | $2.55 | $2.56 | $2.37 | $2.39 | $2.02 | 91,697 |
| 2020-09-28 | $2.55 | $2.60 | $2.52 | $2.53 | $2.14 | 175,526 |
| 2020-09-25 | $2.51 | $2.57 | $2.50 | $2.51 | $2.12 | 127,513 |
| 2020-09-24 | $2.57 | $2.60 | $2.55 | $2.55 | $2.16 | 35,525 |
| 2020-09-23 | $2.58 | $2.64 | $2.55 | $2.55 | $2.16 | 48,631 |
| 2020-09-22 | $2.68 | $2.68 | $2.61 | $2.62 | $2.22 | 35,864 |
| 2020-09-21 | $2.75 | $2.75 | $2.63 | $2.63 | $2.23 | 49,080 |
| 2020-09-18 | $2.85 | $2.88 | $2.62 | $2.73 | $2.31 | 149,909 |
| 2020-09-17 | $2.86 | $2.89 | $2.85 | $2.85 | $2.41 | 15,459 |
| 2020-09-16 | $2.91 | $2.94 | $2.85 | $2.87 | $2.43 | 39,776 |
| 2020-09-15 | $2.86 | $2.93 | $2.85 | $2.91 | $2.46 | 69,167 |
| 2020-09-14 | $2.90 | $2.96 | $2.88 | $2.89 | $2.45 | 41,101 |
| 2020-09-11 | $2.96 | $3.00 | $2.96 | $2.96 | $2.42 | 40,204 |
| 2020-09-10 | $2.98 | $3.02 | $2.95 | $2.96 | $2.42 | 37,694 |
| 2020-09-09 | $2.98 | $3.00 | $2.96 | $2.98 | $2.44 | 18,603 |
| 2020-09-08 | $3.03 | $3.03 | $2.93 | $2.97 | $2.43 | 31,899 |
| 2020-09-04 | $2.98 | $3.03 | $2.97 | $3.03 | $2.48 | 28,859 |
| 2020-09-03 | $3.05 | $3.05 | $2.92 | $2.94 | $2.40 | 125,396 |
| 2020-09-02 | $3.08 | $3.08 | $3.03 | $3.05 | $2.49 | 43,571 |
| 2020-09-01 | $3.08 | $3.11 | $3.08 | $3.08 | $2.52 | 27,210 |
| 2020-08-31 | $3.12 | $3.13 | $3.06 | $3.11 | $2.54 | 44,739 |
| 2020-08-28 | $3.18 | $3.18 | $3.11 | $3.15 | $2.58 | 43,020 |
| 2020-08-27 | $3.15 | $3.22 | $3.15 | $3.19 | $2.61 | 63,426 |
| 2020-08-26 | $3.27 | $3.28 | $3.21 | $3.21 | $2.63 | 60,689 |
| 2020-08-25 | $3.32 | $3.34 | $3.25 | $3.28 | $2.68 | 31,608 |
| 2020-08-24 | $3.34 | $3.37 | $3.31 | $3.33 | $2.72 | 48,610 |
| 2020-08-21 | $3.33 | $3.35 | $3.30 | $3.34 | $2.73 | 29,098 |
| 2020-08-20 | $3.33 | $3.35 | $3.29 | $3.34 | $2.73 | 34,639 |
| 2020-08-19 | $3.39 | $3.40 | $3.29 | $3.38 | $2.76 | 31,687 |
| 2020-08-18 | $3.40 | $3.44 | $3.36 | $3.42 | $2.80 | 64,718 |
| 2020-08-17 | $3.42 | $3.44 | $3.38 | $3.40 | $2.78 | 21,391 |
| 2020-08-14 | $3.45 | $3.47 | $3.40 | $3.42 | $2.80 | 48,040 |
| 2020-08-13 | $3.47 | $3.51 | $3.45 | $3.49 | $2.85 | 46,495 |
| 2020-08-12 | $3.48 | $3.50 | $3.45 | $3.50 | $2.86 | 55,269 |
| 2020-08-11 | $3.45 | $3.55 | $3.44 | $3.47 | $2.84 | 38,382 |
| 2020-08-10 | $3.47 | $3.53 | $3.41 | $3.48 | $2.85 | 49,141 |
| 2020-08-07 | $3.37 | $3.49 | $3.36 | $3.47 | $2.84 | 58,371 |
| 2020-08-06 | $3.34 | $3.48 | $3.34 | $3.41 | $2.79 | 45,173 |
| 2020-08-05 | $3.36 | $3.50 | $3.36 | $3.42 | $2.80 | 45,164 |
| 2020-08-04 | $3.54 | $3.54 | $3.38 | $3.46 | $2.83 | 37,497 |
| 2020-08-03 | $3.42 | $3.65 | $3.30 | $3.58 | $2.93 | 77,074 |
| 2020-07-31 | $3.59 | $3.64 | $3.58 | $3.61 | $2.95 | 24,581 |
| 2020-07-30 | $3.65 | $3.65 | $3.55 | $3.59 | $2.94 | 38,996 |
| 2020-07-29 | $3.55 | $3.66 | $3.52 | $3.63 | $2.97 | 66,031 |
| 2020-07-28 | $3.55 | $3.59 | $3.52 | $3.55 | $2.90 | 42,916 |
| 2020-07-27 | $3.54 | $3.60 | $3.48 | $3.58 | $2.93 | 43,670 |
| 2020-07-24 | $3.50 | $3.55 | $3.48 | $3.54 | $2.90 | 58,446 |
| 2020-07-23 | $3.42 | $3.55 | $3.40 | $3.54 | $2.90 | 63,788 |
| 2020-07-22 | $3.36 | $3.46 | $3.36 | $3.46 | $2.83 | 93,265 |
| 2020-07-21 | $3.49 | $3.49 | $3.30 | $3.38 | $2.76 | 70,304 |
| 2020-07-20 | $3.40 | $3.50 | $3.37 | $3.45 | $2.82 | 183,414 |
| 2020-07-17 | $3.36 | $3.48 | $3.26 | $3.45 | $2.82 | 219,397 |
| 2020-07-16 | $3.36 | $3.39 | $3.28 | $3.35 | $2.74 | 128,758 |
| 2020-07-15 | $3.38 | $3.40 | $3.34 | $3.37 | $2.76 | 74,767 |
| 2020-07-14 | $3.32 | $3.37 | $3.29 | $3.36 | $2.75 | 133,110 |
| 2020-07-13 | $3.29 | $3.33 | $3.25 | $3.31 | $2.71 | 87,166 |
| 2020-07-10 | $3.28 | $3.30 | $3.25 | $3.29 | $2.69 | 90,454 |
| 2020-07-09 | $3.28 | $3.31 | $3.19 | $3.28 | $2.68 | 134,571 |
| 2020-07-08 | $3.26 | $3.31 | $3.25 | $3.28 | $2.68 | 103,990 |
| 2020-07-07 | $3.26 | $3.33 | $3.25 | $3.27 | $2.67 | 93,197 |
| 2020-07-06 | $3.30 | $3.32 | $3.25 | $3.26 | $2.67 | 123,203 |
| 2020-07-02 | $3.39 | $3.39 | $3.27 | $3.28 | $2.68 | 117,829 |
| 2020-07-01 | $3.24 | $3.35 | $3.23 | $3.34 | $2.73 | 180,251 |
| 2020-06-30 | $3.27 | $3.28 | $3.24 | $3.24 | $2.65 | 177,159 |
| 2020-06-29 | $3.24 | $3.27 | $3.16 | $3.25 | $2.66 | 151,635 |
| 2020-06-26 | $3.15 | $3.23 | $3.12 | $3.23 | $2.64 | 217,000 |
| 2020-06-25 | $3.09 | $3.17 | $3.09 | $3.14 | $2.57 | 166,588 |
| 2020-06-24 | $3.17 | $3.28 | $3.05 | $3.12 | $2.55 | 501,378 |
| 2020-06-23 | $2.98 | $2.98 | $2.86 | $2.92 | $2.39 | 96,783 |
| 2020-06-22 | $2.91 | $2.97 | $2.86 | $2.94 | $2.40 | 72,356 |
| 2020-06-19 | $2.92 | $2.97 | $2.89 | $2.95 | $2.41 | 66,925 |
| 2020-06-18 | $2.87 | $2.93 | $2.86 | $2.92 | $2.39 | 39,500 |
| 2020-06-17 | $2.96 | $2.97 | $2.86 | $2.90 | $2.37 | 60,254 |
| 2020-06-16 | $3.06 | $3.12 | $2.96 | $2.96 | $2.42 | 45,580 |
| 2020-06-15 | $2.94 | $3.07 | $2.88 | $3.04 | $2.49 | 63,573 |
| 2020-06-12 | $3.03 | $3.08 | $2.86 | $3.02 | $2.47 | 113,323 |
| 2020-06-11 | $3.12 | $3.12 | $2.98 | $3.03 | $2.40 | 144,375 |
| 2020-06-10 | $3.34 | $3.34 | $3.11 | $3.21 | $2.54 | 77,872 |
| 2020-06-09 | $3.33 | $3.35 | $3.26 | $3.31 | $2.62 | 89,169 |
| 2020-06-08 | $3.29 | $3.37 | $3.28 | $3.36 | $2.66 | 151,151 |
| 2020-06-05 | $3.26 | $3.30 | $3.16 | $3.25 | $2.57 | 171,676 |
| 2020-06-04 | $3.20 | $3.26 | $3.16 | $3.18 | $2.52 | 94,087 |
| 2020-06-03 | $3.21 | $3.40 | $3.19 | $3.19 | $2.53 | 124,506 |
| 2020-06-02 | $3.23 | $3.31 | $3.17 | $3.19 | $2.53 | 95,801 |
| 2020-06-01 | $3.04 | $3.25 | $3.00 | $3.23 | $2.56 | 131,416 |
| 2020-05-29 | $2.99 | $3.06 | $2.93 | $3.05 | $2.41 | 124,090 |
| 2020-05-28 | $2.98 | $3.10 | $2.95 | $3.01 | $2.38 | 130,262 |
| 2020-05-27 | $2.97 | $3.01 | $2.91 | $2.97 | $2.35 | 181,094 |
| 2020-05-26 | $2.90 | $2.98 | $2.90 | $2.92 | $2.31 | 93,446 |
| 2020-05-22 | $2.88 | $2.90 | $2.85 | $2.87 | $2.27 | 30,076 |
| 2020-05-21 | $2.88 | $2.90 | $2.86 | $2.89 | $2.29 | 33,403 |
| 2020-05-20 | $2.78 | $2.90 | $2.76 | $2.90 | $2.30 | 94,718 |
| 2020-05-19 | $2.81 | $2.87 | $2.67 | $2.71 | $2.15 | 62,488 |
| 2020-05-18 | $2.86 | $2.88 | $2.73 | $2.83 | $2.24 | 74,132 |
| 2020-05-15 | $2.65 | $2.80 | $2.65 | $2.78 | $2.20 | 34,251 |
| 2020-05-14 | $2.63 | $2.81 | $2.62 | $2.70 | $2.14 | 83,807 |
| 2020-05-13 | $2.82 | $2.89 | $2.66 | $2.69 | $2.13 | 103,992 |
| 2020-05-12 | $2.87 | $2.92 | $2.79 | $2.85 | $2.26 | 193,336 |
| 2020-05-11 | $2.95 | $3.00 | $2.92 | $2.98 | $2.36 | 48,829 |
| 2020-05-08 | $2.94 | $3.04 | $2.93 | $2.98 | $2.36 | 309,704 |
| 2020-05-07 | $3.20 | $3.30 | $3.02 | $3.13 | $2.48 | 125,703 |
| 2020-05-06 | $3.09 | $3.30 | $3.05 | $3.20 | $2.53 | 107,223 |
| 2020-05-05 | $3.15 | $3.18 | $3.05 | $3.09 | $2.45 | 284,273 |
| 2020-05-04 | $3.17 | $3.20 | $3.02 | $3.15 | $2.49 | 53,274 |
| 2020-05-01 | $3.16 | $3.22 | $3.08 | $3.18 | $2.52 | 128,566 |
| 2020-04-30 | $3.09 | $3.24 | $3.09 | $3.24 | $2.56 | 191,385 |
| 2020-04-29 | $3.27 | $3.28 | $3.15 | $3.21 | $2.54 | 204,547 |
| 2020-04-28 | $3.36 | $3.36 | $3.16 | $3.19 | $2.53 | 103,433 |
| 2020-04-27 | $3.25 | $3.26 | $3.19 | $3.21 | $2.54 | 176,627 |
| 2020-04-24 | $3.24 | $3.27 | $3.13 | $3.20 | $2.53 | 108,115 |
| 2020-04-23 | $3.22 | $3.22 | $3.01 | $3.20 | $2.53 | 170,154 |
| 2020-04-22 | $3.11 | $3.30 | $3.03 | $3.22 | $2.55 | 247,687 |
| 2020-04-21 | $3.10 | $3.14 | $2.95 | $3.08 | $2.44 | 157,832 |
| 2020-04-20 | $2.92 | $3.23 | $2.92 | $3.13 | $2.48 | 280,578 |
| 2020-04-17 | $3.01 | $3.05 | $2.91 | $3.04 | $2.41 | 97,857 |
| 2020-04-16 | $2.84 | $2.93 | $2.50 | $2.90 | $2.30 | 181,541 |
| 2020-04-15 | $3.01 | $3.01 | $2.78 | $2.84 | $2.25 | 218,775 |
| 2020-04-14 | $2.90 | $3.05 | $2.90 | $3.05 | $2.41 | 213,332 |
| 2020-04-13 | $2.85 | $2.95 | $2.41 | $2.86 | $2.26 | 292,369 |
| 2020-04-09 | $2.48 | $2.87 | $2.48 | $2.69 | $2.13 | 283,988 |
| 2020-04-08 | $2.30 | $2.52 | $2.25 | $2.43 | $1.92 | 133,813 |
| 2020-04-07 | $2.19 | $2.37 | $2.15 | $2.21 | $1.75 | 206,309 |
| 2020-04-06 | $2.22 | $2.34 | $2.09 | $2.12 | $1.68 | 265,653 |
| 2020-04-03 | $2.20 | $2.21 | $1.98 | $2.11 | $1.67 | 178,919 |
| 2020-04-02 | $2.26 | $2.34 | $2.20 | $2.20 | $1.74 | 220,315 |
| 2020-04-01 | $2.56 | $2.83 | $2.29 | $2.31 | $1.83 | 289,778 |
| 2020-03-31 | $2.74 | $3.14 | $2.61 | $2.65 | $2.10 | 293,590 |
| 2020-03-30 | $2.90 | $3.15 | $2.61 | $2.64 | $2.09 | 725,062 |
| 2020-03-27 | $1.97 | $3.85 | $1.96 | $2.94 | $2.33 | 5,964,131 |
| 2020-03-26 | $1.72 | $2.38 | $1.72 | $1.98 | $1.57 | 632,555 |
| 2020-03-25 | $1.66 | $2.46 | $1.63 | $1.69 | $1.34 | 950,195 |
| 2020-03-24 | $1.57 | $1.80 | $1.57 | $1.58 | $1.25 | 277,231 |
| 2020-03-23 | $2.09 | $2.12 | $1.56 | $1.56 | $1.23 | 379,030 |
| 2020-03-20 | $2.55 | $2.55 | $2.10 | $2.10 | $1.66 | 335,204 |
| 2020-03-19 | $1.99 | $2.96 | $1.84 | $2.56 | $2.03 | 334,876 |
| 2020-03-18 | $2.65 | $2.75 | $2.18 | $2.25 | $1.65 | 415,544 |
| 2020-03-17 | $2.61 | $2.99 | $2.61 | $2.67 | $1.95 | 473,731 |
| 2020-03-16 | $3.50 | $3.51 | $2.70 | $2.74 | $2.00 | 342,321 |
| 2020-03-13 | $3.17 | $3.87 | $3.17 | $3.80 | $2.78 | 274,142 |
| 2020-03-12 | $3.36 | $3.49 | $2.88 | $3.04 | $2.22 | 424,938 |
| 2020-03-11 | $4.52 | $4.53 | $3.76 | $3.85 | $2.82 | 402,954 |
| 2020-03-10 | $4.90 | $4.99 | $4.46 | $4.66 | $3.41 | 300,871 |
| 2020-03-09 | $5.20 | $5.20 | $4.31 | $4.40 | $3.22 | 327,117 |
| 2020-03-06 | $5.67 | $5.67 | $5.25 | $5.31 | $3.88 | 404,144 |
| 2020-03-05 | $6.00 | $6.06 | $5.95 | $5.97 | $4.37 | 72,203 |
| 2020-03-04 | $6.12 | $6.17 | $6.06 | $6.06 | $4.43 | 84,032 |
| 2020-03-03 | $6.04 | $6.20 | $5.94 | $5.99 | $4.38 | 149,824 |
| 2020-03-02 | $5.79 | $6.22 | $5.79 | $6.03 | $4.41 | 207,900 |
| 2020-02-28 | $5.68 | $5.91 | $5.68 | $5.79 | $4.24 | 177,087 |
| 2020-02-27 | $6.00 | $6.01 | $5.65 | $5.91 | $4.32 | 703,924 |
| 2020-02-26 | $6.25 | $6.29 | $6.21 | $6.23 | $4.56 | 132,033 |
| 2020-02-25 | $6.47 | $6.55 | $6.11 | $6.24 | $4.57 | 188,725 |
| 2020-02-24 | $6.61 | $6.68 | $6.41 | $6.44 | $4.71 | 135,836 |
| 2020-02-21 | $6.80 | $6.80 | $6.63 | $6.70 | $4.90 | 141,281 |
| 2020-02-20 | $6.84 | $6.85 | $6.79 | $6.80 | $4.97 | 55,640 |
| 2020-02-19 | $6.85 | $6.86 | $6.80 | $6.85 | $5.01 | 55,492 |
| 2020-02-18 | $6.81 | $6.85 | $6.80 | $6.85 | $5.01 | 124,413 |
| 2020-02-14 | $6.79 | $6.82 | $6.75 | $6.82 | $4.99 | 78,200 |
| 2020-02-13 | $6.58 | $6.79 | $6.58 | $6.78 | $4.96 | 127,263 |
| 2020-02-12 | $6.62 | $6.64 | $6.57 | $6.57 | $4.81 | 36,334 |
| 2020-02-11 | $6.59 | $6.62 | $6.59 | $6.62 | $4.84 | 29,313 |
| 2020-02-10 | $6.58 | $6.63 | $6.56 | $6.60 | $4.83 | 40,017 |
| 2020-02-07 | $6.58 | $6.62 | $6.43 | $6.61 | $4.84 | 35,008 |
| 2020-02-06 | $6.59 | $6.64 | $6.52 | $6.62 | $4.84 | 111,140 |
| 2020-02-05 | $6.53 | $6.62 | $6.50 | $6.62 | $4.84 | 65,508 |
| 2020-02-04 | $6.55 | $6.55 | $6.50 | $6.51 | $4.76 | 29,850 |
| 2020-02-03 | $6.49 | $6.55 | $6.46 | $6.54 | $4.78 | 112,322 |
| 2020-01-31 | $6.45 | $6.49 | $6.38 | $6.49 | $4.75 | 110,541 |
| 2020-01-30 | $6.41 | $6.47 | $6.41 | $6.47 | $4.73 | 55,399 |
| 2020-01-29 | $6.41 | $6.44 | $6.39 | $6.43 | $4.70 | 76,495 |
| 2020-01-28 | $6.40 | $6.45 | $6.40 | $6.43 | $4.70 | 55,800 |
| 2020-01-27 | $6.31 | $6.40 | $6.31 | $6.40 | $4.68 | 70,044 |
| 2020-01-24 | $6.43 | $6.47 | $6.30 | $6.34 | $4.64 | 202,666 |
| 2020-01-23 | $6.40 | $6.45 | $6.40 | $6.42 | $4.70 | 35,507 |
| 2020-01-22 | $6.39 | $6.43 | $6.39 | $6.42 | $4.70 | 38,208 |
| 2020-01-21 | $6.33 | $6.40 | $6.32 | $6.39 | $4.67 | 62,445 |
| 2020-01-17 | $6.36 | $6.38 | $6.31 | $6.37 | $4.66 | 60,790 |
| 2020-01-16 | $6.35 | $6.38 | $6.34 | $6.35 | $4.65 | 58,293 |
| 2020-01-15 | $6.37 | $6.38 | $6.29 | $6.33 | $4.63 | 195,609 |
| 2020-01-14 | $6.37 | $6.40 | $6.35 | $6.37 | $4.66 | 91,163 |
| 2020-01-13 | $6.39 | $6.43 | $6.36 | $6.38 | $4.67 | 84,327 |
| 2020-01-10 | $6.35 | $6.40 | $6.35 | $6.39 | $4.67 | 53,024 |
| 2020-01-09 | $6.36 | $6.40 | $6.36 | $6.38 | $4.67 | 66,006 |
| 2020-01-08 | $6.35 | $6.38 | $6.35 | $6.36 | $4.65 | 109,784 |
| 2020-01-07 | $6.45 | $6.45 | $6.35 | $6.36 | $4.65 | 221,015 |
| 2020-01-06 | $6.50 | $6.50 | $6.40 | $6.45 | $4.72 | 79,361 |
| 2020-01-03 | $6.35 | $6.54 | $6.35 | $6.50 | $4.76 | 111,163 |
| 2020-01-02 | $6.33 | $6.45 | $6.33 | $6.35 | $4.65 | 210,093 |
| 2019-12-31 | $6.45 | $6.50 | $6.31 | $6.31 | $4.62 | 263,527 |
| 2019-12-30 | $6.45 | $6.50 | $6.44 | $6.44 | $4.71 | 110,688 |
| 2019-12-27 | $6.46 | $6.60 | $6.44 | $6.45 | $4.72 | 112,272 |
| 2019-12-26 | $6.52 | $6.57 | $6.42 | $6.48 | $4.74 | 143,841 |
| 2019-12-24 | $6.52 | $6.58 | $6.51 | $6.52 | $4.77 | 61,246 |
| 2019-12-23 | $6.46 | $6.57 | $6.43 | $6.52 | $4.77 | 122,974 |
| 2019-12-20 | $6.50 | $6.55 | $6.40 | $6.47 | $4.73 | 1,206,289 |
| 2019-12-19 | $6.48 | $6.56 | $6.45 | $6.50 | $4.76 | 118,237 |
| 2019-12-18 | $6.47 | $6.50 | $6.42 | $6.48 | $4.74 | 145,012 |
| 2019-12-17 | $6.45 | $6.50 | $6.40 | $6.42 | $4.70 | 269,210 |
| 2019-12-16 | $6.58 | $6.58 | $6.34 | $6.47 | $4.73 | 1,100,762 |
| 2019-12-13 | $6.71 | $6.73 | $6.61 | $6.64 | $4.86 | 76,474 |
| 2019-12-12 | $6.85 | $6.89 | $6.81 | $6.86 | $4.86 | 154,688 |
| 2019-12-11 | $6.88 | $6.88 | $6.85 | $6.86 | $4.86 | 77,667 |
| 2019-12-10 | $6.84 | $6.89 | $6.81 | $6.89 | $4.89 | 68,188 |
| 2019-12-09 | $6.83 | $6.85 | $6.77 | $6.84 | $4.85 | 91,193 |
| 2019-12-06 | $6.76 | $6.83 | $6.76 | $6.82 | $4.84 | 157,834 |
| 2019-12-05 | $6.72 | $6.82 | $6.72 | $6.75 | $4.79 | 60,578 |
| 2019-12-04 | $6.72 | $6.77 | $6.71 | $6.75 | $4.79 | 54,005 |
| 2019-12-03 | $6.72 | $6.76 | $6.70 | $6.71 | $4.76 | 42,209 |
| 2019-12-02 | $6.82 | $6.83 | $6.75 | $6.75 | $4.79 | 58,945 |
| 2019-11-29 | $6.77 | $6.83 | $6.77 | $6.83 | $4.84 | 25,032 |
| 2019-11-27 | $6.81 | $6.82 | $6.78 | $6.79 | $4.82 | 32,232 |
| 2019-11-26 | $6.83 | $6.83 | $6.80 | $6.83 | $4.84 | 55,195 |
| 2019-11-25 | $6.78 | $6.82 | $6.75 | $6.82 | $4.84 | 90,464 |
| 2019-11-22 | $6.71 | $6.77 | $6.71 | $6.77 | $4.80 | 34,549 |
| 2019-11-21 | $6.75 | $6.78 | $6.70 | $6.72 | $4.77 | 40,009 |
| 2019-11-20 | $6.77 | $6.78 | $6.71 | $6.74 | $4.78 | 52,367 |
| 2019-11-19 | $6.77 | $6.80 | $6.76 | $6.78 | $4.81 | 45,103 |
| 2019-11-18 | $6.72 | $6.76 | $6.72 | $6.75 | $4.79 | 27,717 |
| 2019-11-15 | $6.75 | $6.77 | $6.73 | $6.74 | $4.78 | 61,567 |
| 2019-11-14 | $6.80 | $6.82 | $6.71 | $6.74 | $4.78 | 61,477 |
| 2019-11-13 | $6.80 | $6.87 | $6.78 | $6.78 | $4.81 | 66,659 |
| 2019-11-12 | $6.90 | $6.98 | $6.83 | $6.85 | $4.86 | 222,053 |
| 2019-11-11 | $6.91 | $6.93 | $6.85 | $6.87 | $4.87 | 37,158 |
| 2019-11-08 | $6.82 | $6.94 | $6.82 | $6.89 | $4.89 | 55,286 |
| 2019-11-07 | $6.89 | $6.91 | $6.85 | $6.86 | $4.86 | 61,999 |
| 2019-11-06 | $6.88 | $6.92 | $6.84 | $6.90 | $4.89 | 91,574 |
| 2019-11-05 | $6.93 | $6.96 | $6.80 | $6.83 | $4.84 | 92,188 |
| 2019-11-04 | $6.95 | $7.00 | $6.89 | $6.94 | $4.92 | 76,884 |
| 2019-11-01 | $6.95 | $6.99 | $6.85 | $6.98 | $4.95 | 62,996 |
| 2019-10-31 | $6.94 | $6.97 | $6.83 | $6.95 | $4.93 | 55,124 |
| 2019-10-30 | $6.94 | $6.97 | $6.90 | $6.94 | $4.92 | 46,407 |
| 2019-10-29 | $6.85 | $6.95 | $6.85 | $6.94 | $4.92 | 52,815 |
| 2019-10-28 | $6.95 | $6.97 | $6.93 | $6.96 | $4.94 | 49,555 |
| 2019-10-25 | $6.96 | $6.97 | $6.89 | $6.95 | $4.93 | 59,387 |
| 2019-10-24 | $6.95 | $6.96 | $6.89 | $6.95 | $4.93 | 55,876 |
| 2019-10-23 | $6.87 | $6.96 | $6.86 | $6.95 | $4.93 | 58,208 |
| 2019-10-22 | $6.94 | $6.94 | $6.89 | $6.89 | $4.89 | 35,278 |
| 2019-10-21 | $6.92 | $6.95 | $6.91 | $6.93 | $4.91 | 67,775 |
| 2019-10-18 | $6.93 | $6.95 | $6.88 | $6.92 | $4.91 | 52,848 |
| 2019-10-17 | $6.89 | $6.93 | $6.86 | $6.92 | $4.91 | 65,735 |
| 2019-10-16 | $6.85 | $6.90 | $6.82 | $6.89 | $4.89 | 47,944 |
| 2019-10-15 | $6.73 | $6.86 | $6.73 | $6.85 | $4.86 | 52,184 |
| 2019-10-14 | $6.75 | $6.77 | $6.70 | $6.72 | $4.77 | 47,468 |
| 2019-10-11 | $6.76 | $6.82 | $6.70 | $6.76 | $4.79 | 82,680 |
| 2019-10-10 | $6.69 | $6.78 | $6.68 | $6.72 | $4.77 | 60,473 |
| 2019-10-09 | $6.69 | $6.73 | $6.67 | $6.68 | $4.74 | 50,296 |
| 2019-10-08 | $6.63 | $6.71 | $6.63 | $6.68 | $4.74 | 73,187 |
| 2019-10-07 | $6.61 | $6.73 | $6.58 | $6.68 | $4.74 | 64,511 |
| 2019-10-04 | $6.50 | $6.65 | $6.50 | $6.64 | $4.71 | 96,720 |
| 2019-10-03 | $6.62 | $6.66 | $6.47 | $6.50 | $4.61 | 87,055 |
| 2019-10-02 | $6.68 | $6.68 | $6.61 | $6.62 | $4.69 | 60,346 |
| 2019-10-01 | $6.80 | $6.89 | $6.70 | $6.70 | $4.75 | 90,438 |
| 2019-09-30 | $6.89 | $6.93 | $6.79 | $6.80 | $4.82 | 107,149 |
| 2019-09-27 | $6.84 | $6.90 | $6.82 | $6.87 | $4.87 | 78,054 |
| 2019-09-26 | $6.74 | $6.89 | $6.74 | $6.84 | $4.85 | 122,870 |
| 2019-09-25 | $6.74 | $6.85 | $6.66 | $6.73 | $4.77 | 114,240 |
| 2019-09-24 | $6.77 | $6.80 | $6.70 | $6.73 | $4.77 | 61,703 |
| 2019-09-23 | $6.86 | $6.86 | $6.75 | $6.76 | $4.79 | 68,059 |
| 2019-09-20 | $6.70 | $6.94 | $6.68 | $6.90 | $4.89 | 218,609 |
| 2019-09-19 | $6.72 | $6.76 | $6.67 | $6.67 | $4.73 | 58,004 |
| 2019-09-18 | $6.72 | $6.76 | $6.66 | $6.71 | $4.76 | 48,022 |
| 2019-09-17 | $6.73 | $6.76 | $6.62 | $6.70 | $4.75 | 87,317 |
| 2019-09-16 | $6.80 | $6.85 | $6.73 | $6.74 | $4.78 | 81,555 |
| 2019-09-13 | $6.80 | $6.86 | $6.73 | $6.79 | $4.82 | 69,243 |
| 2019-09-12 | $7.01 | $7.04 | $6.95 | $6.96 | $4.79 | 93,684 |
| 2019-09-11 | $6.95 | $7.01 | $6.93 | $7.01 | $4.82 | 130,490 |
| 2019-09-10 | $6.75 | $6.95 | $6.66 | $6.95 | $4.78 | 80,520 |
| 2019-09-09 | $6.75 | $6.88 | $6.74 | $6.86 | $4.72 | 101,354 |
| 2019-09-06 | $6.67 | $6.75 | $6.65 | $6.75 | $4.64 | 67,522 |
| 2019-09-05 | $6.70 | $6.74 | $6.66 | $6.69 | $4.60 | 73,957 |
| 2019-09-04 | $6.68 | $6.73 | $6.65 | $6.68 | $4.59 | 49,747 |
| 2019-09-03 | $6.65 | $6.67 | $6.62 | $6.67 | $4.59 | 58,924 |
| 2019-08-30 | $6.67 | $6.69 | $6.64 | $6.67 | $4.59 | 82,148 |
| 2019-08-29 | $6.72 | $6.72 | $6.63 | $6.66 | $4.58 | 90,522 |
| 2019-08-28 | $6.68 | $6.72 | $6.65 | $6.70 | $4.61 | 86,549 |
| 2019-08-27 | $6.71 | $6.75 | $6.68 | $6.70 | $4.61 | 39,972 |
| 2019-08-26 | $6.70 | $6.75 | $6.70 | $6.70 | $4.61 | 54,318 |
| 2019-08-23 | $6.71 | $6.77 | $6.68 | $6.71 | $4.62 | 78,098 |
| 2019-08-22 | $6.70 | $6.77 | $6.70 | $6.71 | $4.62 | 45,132 |
| 2019-08-21 | $6.74 | $6.76 | $6.69 | $6.69 | $4.60 | 41,670 |
| 2019-08-20 | $6.68 | $6.76 | $6.68 | $6.73 | $4.63 | 63,099 |
| 2019-08-19 | $6.66 | $6.75 | $6.65 | $6.69 | $4.60 | 59,786 |
| 2019-08-16 | $6.45 | $6.69 | $6.45 | $6.63 | $4.56 | 82,996 |
| 2019-08-15 | $6.51 | $6.53 | $6.42 | $6.42 | $4.42 | 95,914 |
| 2019-08-14 | $6.52 | $6.52 | $6.47 | $6.50 | $4.47 | 72,133 |
| 2019-08-13 | $6.51 | $6.58 | $6.51 | $6.56 | $4.51 | 50,203 |
| 2019-08-12 | $6.52 | $6.55 | $6.50 | $6.51 | $4.48 | 76,092 |
| 2019-08-09 | $6.59 | $6.61 | $6.51 | $6.53 | $4.49 | 66,527 |
| 2019-08-08 | $6.52 | $6.59 | $6.49 | $6.56 | $4.51 | 82,463 |
| 2019-08-07 | $6.50 | $6.54 | $6.50 | $6.51 | $4.48 | 27,574 |
| 2019-08-06 | $6.55 | $6.61 | $6.54 | $6.54 | $4.50 | 77,760 |
| 2019-08-05 | $6.63 | $6.63 | $6.52 | $6.56 | $4.51 | 64,819 |
| 2019-08-02 | $6.63 | $6.66 | $6.60 | $6.65 | $4.57 | 48,884 |
| 2019-08-01 | $6.65 | $6.68 | $6.60 | $6.60 | $4.54 | 58,191 |
| 2019-07-31 | $6.67 | $6.69 | $6.62 | $6.66 | $4.58 | 46,478 |
| 2019-07-30 | $6.64 | $6.70 | $6.64 | $6.69 | $4.60 | 39,458 |
| 2019-07-29 | $6.60 | $6.68 | $6.60 | $6.66 | $4.58 | 84,320 |
| 2019-07-26 | $6.63 | $6.67 | $6.60 | $6.60 | $4.54 | 45,637 |
| 2019-07-25 | $6.65 | $6.69 | $6.60 | $6.63 | $4.56 | 54,162 |
| 2019-07-24 | $6.62 | $6.67 | $6.61 | $6.65 | $4.57 | 39,019 |
| 2019-07-23 | $6.64 | $6.64 | $6.61 | $6.64 | $4.57 | 37,518 |
| 2019-07-22 | $6.65 | $6.66 | $6.61 | $6.64 | $4.57 | 56,896 |
| 2019-07-19 | $6.60 | $6.66 | $6.56 | $6.61 | $4.55 | 112,067 |
| 2019-07-18 | $6.65 | $6.65 | $6.59 | $6.60 | $4.54 | 55,387 |
| 2019-07-17 | $6.62 | $6.67 | $6.62 | $6.64 | $4.57 | 53,444 |
| 2019-07-16 | $6.65 | $6.67 | $6.61 | $6.65 | $4.57 | 92,785 |
| 2019-07-15 | $6.63 | $6.66 | $6.61 | $6.65 | $4.57 | 47,981 |
| 2019-07-12 | $6.60 | $6.68 | $6.58 | $6.63 | $4.56 | 204,853 |
| 2019-07-11 | $6.65 | $6.66 | $6.60 | $6.61 | $4.55 | 67,702 |
| 2019-07-10 | $6.65 | $6.69 | $6.60 | $6.66 | $4.58 | 84,523 |
| 2019-07-09 | $6.61 | $6.69 | $6.59 | $6.66 | $4.58 | 71,428 |
| 2019-07-08 | $6.65 | $6.67 | $6.60 | $6.65 | $4.57 | 105,023 |
| 2019-07-05 | $6.66 | $6.68 | $6.60 | $6.66 | $4.58 | 64,617 |
| 2019-07-03 | $6.61 | $6.67 | $6.55 | $6.67 | $4.59 | 54,429 |
| 2019-07-02 | $6.63 | $6.65 | $6.57 | $6.62 | $4.55 | 63,734 |
| 2019-07-01 | $6.64 | $6.69 | $6.60 | $6.61 | $4.55 | 127,167 |
| 2019-06-28 | $6.65 | $6.69 | $6.60 | $6.64 | $4.57 | 148,571 |
| 2019-06-27 | $6.66 | $6.69 | $6.58 | $6.65 | $4.57 | 86,218 |
| 2019-06-26 | $6.62 | $6.70 | $6.60 | $6.66 | $4.58 | 148,596 |
| 2019-06-25 | $6.60 | $6.67 | $6.59 | $6.62 | $4.55 | 59,184 |
| 2019-06-24 | $6.70 | $6.77 | $6.37 | $6.59 | $4.53 | 142,635 |
| 2019-06-21 | $6.38 | $6.75 | $6.38 | $6.75 | $4.64 | 353,483 |
| 2019-06-20 | $6.56 | $6.56 | $6.39 | $6.41 | $4.41 | 132,837 |
| 2019-06-19 | $6.53 | $6.58 | $6.48 | $6.51 | $4.48 | 103,499 |
| 2019-06-18 | $6.54 | $6.61 | $6.53 | $6.53 | $4.49 | 109,201 |
| 2019-06-17 | $6.55 | $6.60 | $6.51 | $6.54 | $4.50 | 125,771 |
| 2019-06-14 | $6.55 | $6.60 | $6.55 | $6.59 | $4.53 | 83,472 |
| 2019-06-13 | $6.52 | $6.56 | $6.50 | $6.51 | $4.48 | 127,806 |
| 2019-06-12 | $6.64 | $6.78 | $6.61 | $6.71 | $4.47 | 164,811 |
| 2019-06-11 | $6.66 | $6.70 | $6.64 | $6.65 | $4.43 | 73,554 |
| 2019-06-10 | $6.64 | $6.69 | $6.62 | $6.65 | $4.43 | 59,420 |
| 2019-06-07 | $6.67 | $6.67 | $6.61 | $6.63 | $4.42 | 50,886 |
| 2019-06-06 | $6.60 | $6.67 | $6.59 | $6.67 | $4.44 | 116,228 |
| 2019-06-05 | $6.67 | $6.71 | $6.60 | $6.60 | $4.40 | 56,559 |
| 2019-06-04 | $6.67 | $6.70 | $6.60 | $6.66 | $4.44 | 67,529 |
| 2019-06-03 | $6.58 | $6.64 | $6.56 | $6.61 | $4.40 | 83,170 |
| 2019-05-31 | $6.65 | $6.68 | $6.57 | $6.58 | $4.38 | 72,344 |
| 2019-05-30 | $6.73 | $6.80 | $6.64 | $6.68 | $4.45 | 188,906 |
| 2019-05-29 | $6.70 | $6.73 | $6.58 | $6.72 | $4.48 | 170,644 |
| 2019-05-28 | $6.68 | $6.80 | $6.65 | $6.71 | $4.47 | 49,469 |
| 2019-05-24 | $6.68 | $6.74 | $6.66 | $6.67 | $4.44 | 37,427 |
| 2019-05-23 | $6.63 | $6.68 | $6.60 | $6.65 | $4.43 | 79,553 |
| 2019-05-22 | $6.62 | $6.73 | $6.62 | $6.65 | $4.43 | 46,949 |
| 2019-05-21 | $6.70 | $6.72 | $6.64 | $6.64 | $4.42 | 49,508 |
| 2019-05-20 | $6.64 | $6.72 | $6.64 | $6.69 | $4.46 | 55,018 |
| 2019-05-17 | $6.67 | $6.74 | $6.65 | $6.67 | $4.44 | 30,501 |
| 2019-05-16 | $6.66 | $6.75 | $6.66 | $6.69 | $4.46 | 53,440 |
| 2019-05-15 | $6.62 | $6.69 | $6.60 | $6.66 | $4.44 | 61,815 |
| 2019-05-14 | $6.60 | $6.70 | $6.58 | $6.66 | $4.44 | 60,620 |
| 2019-05-13 | $6.73 | $6.73 | $6.60 | $6.64 | $4.42 | 78,146 |
| 2019-05-10 | $6.80 | $6.80 | $6.69 | $6.75 | $4.50 | 171,653 |
| 2019-05-09 | $6.82 | $6.92 | $6.81 | $6.91 | $4.60 | 72,917 |
| 2019-05-08 | $6.88 | $6.94 | $6.83 | $6.86 | $4.57 | 94,239 |
| 2019-05-07 | $6.92 | $6.98 | $6.84 | $6.87 | $4.58 | 44,136 |
| 2019-05-06 | $6.85 | $6.97 | $6.83 | $6.96 | $4.64 | 80,714 |
| 2019-05-03 | $6.80 | $6.90 | $6.80 | $6.89 | $4.59 | 81,418 |
| 2019-05-02 | $6.82 | $6.89 | $6.77 | $6.80 | $4.53 | 49,944 |
| 2019-05-01 | $6.83 | $6.89 | $6.79 | $6.82 | $4.54 | 42,685 |
| 2019-04-30 | $6.86 | $6.88 | $6.77 | $6.84 | $4.56 | 92,281 |
| 2019-04-29 | $6.79 | $6.90 | $6.76 | $6.89 | $4.59 | 74,363 |
| 2019-04-26 | $6.70 | $6.83 | $6.70 | $6.79 | $4.52 | 91,369 |
| 2019-04-25 | $6.75 | $6.77 | $6.65 | $6.71 | $4.47 | 82,765 |
| 2019-04-24 | $6.78 | $6.84 | $6.74 | $6.75 | $4.50 | 66,682 |
| 2019-04-23 | $6.76 | $6.82 | $6.75 | $6.78 | $4.52 | 53,524 |
| 2019-04-22 | $6.72 | $6.79 | $6.65 | $6.76 | $4.50 | 62,686 |
| 2019-04-18 | $6.74 | $6.80 | $6.67 | $6.67 | $4.44 | 49,897 |
| 2019-04-17 | $6.75 | $6.76 | $6.68 | $6.76 | $4.50 | 91,205 |
| 2019-04-16 | $6.66 | $6.74 | $6.65 | $6.74 | $4.49 | 84,937 |
| 2019-04-15 | $6.65 | $6.67 | $6.60 | $6.65 | $4.43 | 53,964 |
| 2019-04-12 | $6.65 | $6.65 | $6.60 | $6.64 | $4.42 | 34,174 |
| 2019-04-11 | $6.63 | $6.67 | $6.59 | $6.61 | $4.40 | 108,950 |
| 2019-04-10 | $6.61 | $6.65 | $6.59 | $6.61 | $4.40 | 59,157 |
| 2019-04-09 | $6.65 | $6.67 | $6.59 | $6.60 | $4.40 | 116,424 |
| 2019-04-08 | $6.67 | $6.71 | $6.65 | $6.68 | $4.45 | 67,005 |
| 2019-04-05 | $6.61 | $6.70 | $6.56 | $6.69 | $4.46 | 88,046 |
| 2019-04-04 | $6.60 | $6.65 | $6.58 | $6.59 | $4.39 | 120,855 |
| 2019-04-03 | $6.59 | $6.65 | $6.58 | $6.59 | $4.39 | 70,996 |
| 2019-04-02 | $6.58 | $6.65 | $6.54 | $6.59 | $4.39 | 110,694 |
| 2019-04-01 | $6.56 | $6.65 | $6.56 | $6.57 | $4.38 | 92,922 |
| 2019-03-29 | $6.63 | $6.66 | $6.52 | $6.56 | $4.37 | 183,406 |
| 2019-03-28 | $6.53 | $6.63 | $6.53 | $6.61 | $4.40 | 120,591 |
| 2019-03-27 | $6.58 | $6.62 | $6.56 | $6.56 | $4.37 | 161,601 |
| 2019-03-26 | $6.54 | $6.60 | $6.54 | $6.57 | $4.38 | 91,687 |
| 2019-03-25 | $6.52 | $6.57 | $6.46 | $6.51 | $4.34 | 75,521 |
| 2019-03-22 | $6.56 | $6.59 | $6.46 | $6.51 | $4.34 | 104,526 |
| 2019-03-21 | $6.48 | $6.58 | $6.48 | $6.55 | $4.36 | 182,178 |
| 2019-03-20 | $6.52 | $6.60 | $6.45 | $6.48 | $4.32 | 133,538 |
| 2019-03-19 | $6.67 | $6.68 | $6.51 | $6.53 | $4.35 | 250,631 |
| 2019-03-18 | $6.74 | $6.80 | $6.72 | $6.79 | $4.38 | 213,309 |
| 2019-03-15 | $6.74 | $6.74 | $6.70 | $6.71 | $4.33 | 202,808 |
| 2019-03-14 | $6.73 | $6.75 | $6.70 | $6.72 | $4.34 | 116,323 |
| 2019-03-13 | $6.76 | $6.76 | $6.71 | $6.72 | $4.34 | 181,441 |
| 2019-03-12 | $6.75 | $6.85 | $6.69 | $6.72 | $4.34 | 231,484 |
| 2019-03-11 | $6.76 | $6.76 | $6.66 | $6.74 | $4.35 | 370,414 |
| 2019-03-08 | $6.65 | $6.70 | $6.58 | $6.61 | $4.27 | 302,199 |
| 2019-03-07 | $6.70 | $6.72 | $6.42 | $6.67 | $4.31 | 600,116 |
| 2019-03-06 | $6.81 | $6.85 | $6.76 | $6.79 | $4.38 | 143,656 |
| 2019-03-05 | $6.92 | $6.94 | $6.80 | $6.80 | $4.39 | 175,689 |
| 2019-03-04 | $6.90 | $7.02 | $6.87 | $6.91 | $4.46 | 151,067 |
| 2019-03-01 | $6.96 | $6.98 | $6.79 | $6.86 | $4.43 | 190,675 |
| 2019-02-28 | $7.24 | $7.28 | $6.90 | $6.94 | $4.48 | 755,833 |
| 2019-02-27 | $7.35 | $7.35 | $7.20 | $7.23 | $4.67 | 56,834 |
| 2019-02-26 | $7.35 | $7.38 | $7.23 | $7.37 | $4.76 | 136,162 |
| 2019-02-25 | $7.41 | $7.43 | $7.13 | $7.37 | $4.76 | 301,149 |
| 2019-02-22 | $6.96 | $7.42 | $6.96 | $7.40 | $4.78 | 754,165 |
| 2019-02-21 | $6.88 | $6.97 | $6.85 | $6.95 | $4.49 | 124,636 |
| 2019-02-20 | $6.80 | $6.90 | $6.76 | $6.88 | $4.44 | 87,506 |
| 2019-02-19 | $6.74 | $6.84 | $6.72 | $6.80 | $4.39 | 207,036 |
| 2019-02-15 | $6.74 | $6.77 | $6.73 | $6.76 | $4.36 | 125,568 |
| 2019-02-14 | $6.73 | $6.78 | $6.71 | $6.74 | $4.35 | 132,752 |
| 2019-02-13 | $6.80 | $6.81 | $6.73 | $6.75 | $4.36 | 150,550 |
| 2019-02-12 | $6.78 | $6.83 | $6.76 | $6.77 | $4.37 | 141,801 |
| 2019-02-11 | $6.79 | $6.93 | $6.74 | $6.75 | $4.36 | 129,524 |
| 2019-02-08 | $6.80 | $6.91 | $6.73 | $6.78 | $4.38 | 106,254 |
| 2019-02-07 | $6.86 | $6.86 | $6.75 | $6.80 | $4.39 | 128,801 |
| 2019-02-06 | $6.91 | $6.95 | $6.82 | $6.86 | $4.43 | 77,557 |
| 2019-02-05 | $6.90 | $6.93 | $6.84 | $6.90 | $4.45 | 63,744 |
| 2019-02-04 | $6.87 | $6.90 | $6.83 | $6.90 | $4.45 | 42,221 |
| 2019-02-01 | $6.90 | $6.90 | $6.84 | $6.88 | $4.44 | 50,546 |
| 2019-01-31 | $6.83 | $6.91 | $6.80 | $6.91 | $4.46 | 138,976 |
| 2019-01-30 | $6.77 | $6.85 | $6.73 | $6.85 | $4.42 | 130,355 |
| 2019-01-29 | $6.79 | $6.79 | $6.74 | $6.76 | $4.36 | 74,975 |
| 2019-01-28 | $6.74 | $6.80 | $6.71 | $6.78 | $4.38 | 78,739 |
| 2019-01-25 | $6.60 | $6.77 | $6.59 | $6.75 | $4.36 | 69,918 |
| 2019-01-24 | $6.54 | $6.66 | $6.54 | $6.62 | $4.27 | 36,505 |
| 2019-01-23 | $6.56 | $6.58 | $6.52 | $6.54 | $4.22 | 31,731 |
| 2019-01-22 | $6.57 | $6.59 | $6.51 | $6.56 | $4.24 | 40,187 |
| 2019-01-18 | $6.55 | $6.59 | $6.50 | $6.57 | $4.24 | 105,941 |
| 2019-01-17 | $6.45 | $6.55 | $6.41 | $6.54 | $4.22 | 63,311 |
| 2019-01-16 | $6.41 | $6.49 | $6.38 | $6.46 | $4.17 | 51,502 |
| 2019-01-15 | $6.37 | $6.47 | $6.36 | $6.41 | $4.14 | 65,637 |
| 2019-01-14 | $6.52 | $6.52 | $6.31 | $6.37 | $4.11 | 99,023 |
| 2019-01-11 | $6.46 | $6.55 | $6.38 | $6.54 | $4.22 | 112,512 |
| 2019-01-10 | $6.55 | $6.59 | $6.41 | $6.46 | $4.17 | 102,639 |
| 2019-01-09 | $6.74 | $6.76 | $6.56 | $6.59 | $4.25 | 129,572 |
| 2019-01-08 | $6.70 | $6.74 | $6.63 | $6.71 | $4.33 | 71,000 |
| 2019-01-07 | $6.45 | $6.68 | $6.41 | $6.65 | $4.29 | 178,829 |
| 2019-01-04 | $6.27 | $6.49 | $6.25 | $6.43 | $4.15 | 74,108 |
| 2019-01-03 | $6.19 | $6.37 | $6.19 | $6.24 | $4.03 | 121,834 |
| 2019-01-02 | $6.03 | $6.26 | $6.03 | $6.19 | $4.00 | 143,547 |
| 2018-12-31 | $6.25 | $6.29 | $5.98 | $6.08 | $3.93 | 240,785 |
| 2018-12-28 | $6.20 | $6.29 | $6.15 | $6.19 | $4.00 | 146,087 |
| 2018-12-27 | $6.16 | $6.33 | $6.14 | $6.23 | $4.02 | 158,485 |
| 2018-12-26 | $6.02 | $6.23 | $6.01 | $6.19 | $4.00 | 156,239 |
| 2018-12-24 | $5.96 | $6.05 | $5.85 | $6.01 | $3.88 | 149,790 |
| 2018-12-21 | $5.95 | $6.03 | $5.80 | $5.95 | $3.84 | 463,700 |
| 2018-12-20 | $6.31 | $6.34 | $5.91 | $5.91 | $3.82 | 290,218 |
| 2018-12-19 | $6.25 | $6.42 | $6.20 | $6.33 | $4.09 | 255,839 |
| 2018-12-18 | $6.26 | $6.44 | $6.20 | $6.28 | $4.05 | 433,370 |
| 2018-12-17 | $6.60 | $6.65 | $6.21 | $6.23 | $4.02 | 487,051 |
| 2018-12-14 | $6.81 | $6.88 | $6.59 | $6.60 | $4.26 | 324,746 |
| 2018-12-13 | $6.96 | $7.01 | $6.80 | $6.82 | $4.40 | 221,392 |
| 2018-12-12 | $7.26 | $7.30 | $7.20 | $7.23 | $4.49 | 188,271 |
| 2018-12-11 | $7.13 | $7.26 | $7.11 | $7.23 | $4.49 | 182,411 |
| 2018-12-10 | $7.28 | $7.34 | $7.07 | $7.12 | $4.42 | 137,116 |
| 2018-12-07 | $7.16 | $7.36 | $7.16 | $7.27 | $4.51 | 458,733 |
| 2018-12-06 | $7.15 | $7.19 | $7.05 | $7.17 | $4.45 | 171,981 |
| 2018-12-04 | $7.20 | $7.22 | $7.15 | $7.15 | $4.44 | 193,345 |
| 2018-12-03 | $7.21 | $7.24 | $7.16 | $7.21 | $4.48 | 102,858 |
| 2018-11-30 | $7.14 | $7.17 | $7.11 | $7.17 | $4.45 | 106,806 |
| 2018-11-29 | $7.16 | $7.22 | $7.14 | $7.15 | $4.44 | 120,851 |
| 2018-11-28 | $7.10 | $7.18 | $7.07 | $7.16 | $4.45 | 184,964 |
| 2018-11-27 | $7.08 | $7.16 | $7.07 | $7.09 | $4.40 | 109,050 |
| 2018-11-26 | $7.21 | $7.23 | $7.08 | $7.09 | $4.40 | 179,424 |
| 2018-11-23 | $7.07 | $7.24 | $7.07 | $7.16 | $4.45 | 84,854 |
| 2018-11-21 | $7.08 | $7.17 | $7.07 | $7.09 | $4.40 | 204,907 |
| 2018-11-20 | $7.23 | $7.25 | $7.04 | $7.05 | $4.38 | 195,708 |
| 2018-11-19 | $7.17 | $7.26 | $7.15 | $7.25 | $4.50 | 123,793 |
| 2018-11-16 | $7.14 | $7.19 | $7.04 | $7.19 | $4.47 | 232,179 |
| 2018-11-15 | $7.21 | $7.25 | $7.15 | $7.16 | $4.45 | 87,349 |
| 2018-11-14 | $7.15 | $7.26 | $7.14 | $7.25 | $4.50 | 175,803 |
| 2018-11-13 | $7.13 | $7.17 | $7.13 | $7.15 | $4.44 | 165,892 |
| 2018-11-12 | $7.17 | $7.20 | $7.07 | $7.13 | $4.43 | 247,388 |
| 2018-11-09 | $7.17 | $7.35 | $7.17 | $7.25 | $4.50 | 269,351 |
| 2018-11-08 | $7.67 | $7.67 | $7.31 | $7.39 | $4.59 | 238,543 |
| 2018-11-07 | $7.65 | $7.77 | $7.64 | $7.67 | $4.76 | 69,108 |
| 2018-11-06 | $7.57 | $7.68 | $7.54 | $7.65 | $4.75 | 90,110 |
| 2018-11-05 | $7.67 | $7.67 | $7.57 | $7.59 | $4.71 | 118,363 |
| 2018-11-02 | $7.68 | $7.70 | $7.57 | $7.62 | $4.73 | 146,814 |
| 2018-11-01 | $7.69 | $7.79 | $7.65 | $7.69 | $4.78 | 89,441 |
| 2018-10-31 | $7.72 | $7.75 | $7.68 | $7.70 | $4.78 | 146,814 |
| 2018-10-30 | $7.66 | $7.74 | $7.61 | $7.70 | $4.78 | 104,691 |
| 2018-10-29 | $7.67 | $7.74 | $7.65 | $7.67 | $4.76 | 45,431 |
| 2018-10-26 | $7.70 | $7.70 | $7.61 | $7.65 | $4.75 | 83,636 |
| 2018-10-25 | $7.65 | $7.74 | $7.60 | $7.70 | $4.78 | 93,580 |
| 2018-10-24 | $7.70 | $7.72 | $7.65 | $7.65 | $4.75 | 80,811 |
| 2018-10-23 | $7.73 | $7.73 | $7.62 | $7.69 | $4.78 | 127,543 |
| 2018-10-22 | $7.78 | $7.78 | $7.73 | $7.76 | $4.82 | 70,317 |
| 2018-10-19 | $7.77 | $7.83 | $7.65 | $7.83 | $4.86 | 212,823 |
| 2018-10-18 | $7.76 | $7.81 | $7.74 | $7.76 | $4.82 | 74,665 |
| 2018-10-17 | $7.81 | $7.82 | $7.75 | $7.76 | $4.82 | 88,640 |
| 2018-10-16 | $7.76 | $7.85 | $7.76 | $7.84 | $4.87 | 82,236 |
| 2018-10-15 | $7.80 | $7.82 | $7.73 | $7.77 | $4.83 | 93,856 |
| 2018-10-12 | $7.85 | $7.90 | $7.75 | $7.76 | $4.82 | 90,032 |
| 2018-10-11 | $7.86 | $7.93 | $7.78 | $7.81 | $4.85 | 150,171 |
| 2018-10-10 | $8.02 | $8.04 | $7.87 | $7.87 | $4.89 | 111,218 |
| 2018-10-09 | $7.92 | $8.02 | $7.90 | $8.02 | $4.98 | 64,685 |
| 2018-10-08 | $8.03 | $8.04 | $7.91 | $7.92 | $4.92 | 113,474 |
| 2018-10-05 | $8.01 | $8.06 | $8.00 | $8.04 | $4.99 | 35,213 |
| 2018-10-04 | $8.11 | $8.12 | $8.00 | $8.04 | $4.99 | 132,167 |
| 2018-10-03 | $8.11 | $8.14 | $8.09 | $8.10 | $5.03 | 55,790 |
| 2018-10-02 | $8.09 | $8.17 | $8.07 | $8.11 | $5.04 | 110,000 |
| 2018-10-01 | $8.13 | $8.17 | $8.10 | $8.12 | $5.04 | 89,484 |
| 2018-09-28 | $8.15 | $8.16 | $8.07 | $8.07 | $5.01 | 84,553 |
| 2018-09-27 | $8.15 | $8.17 | $8.11 | $8.14 | $5.06 | 42,492 |
| 2018-09-26 | $8.10 | $8.18 | $8.10 | $8.14 | $5.06 | 83,038 |
| 2018-09-25 | $8.18 | $8.19 | $8.06 | $8.10 | $5.03 | 70,662 |
| 2018-09-24 | $8.24 | $8.24 | $8.12 | $8.16 | $5.07 | 98,540 |
| 2018-09-21 | $8.04 | $8.21 | $8.01 | $8.21 | $5.10 | 506,884 |
| 2018-09-20 | $8.05 | $8.10 | $7.98 | $7.99 | $4.96 | 210,266 |
| 2018-09-19 | $8.12 | $8.15 | $8.03 | $8.05 | $5.00 | 168,875 |
| 2018-09-18 | $8.30 | $8.30 | $8.09 | $8.12 | $5.04 | 219,841 |
| 2018-09-17 | $8.32 | $8.37 | $8.06 | $8.29 | $5.15 | 361,675 |
| 2018-09-14 | $8.62 | $8.63 | $8.33 | $8.35 | $5.19 | 289,700 |
| 2018-09-13 | $8.49 | $8.69 | $8.46 | $8.64 | $5.37 | 235,900 |
| 2018-09-12 | $8.74 | $8.75 | $8.68 | $8.74 | $5.26 | 210,583 |
| 2018-09-11 | $8.69 | $8.74 | $8.66 | $8.72 | $5.25 | 120,871 |
| 2018-09-10 | $8.63 | $8.72 | $8.62 | $8.71 | $5.25 | 181,977 |
| 2018-09-07 | $8.65 | $8.65 | $8.56 | $8.59 | $5.17 | 122,498 |
| 2018-09-06 | $8.60 | $8.68 | $8.58 | $8.63 | $5.20 | 125,582 |
| 2018-09-05 | $8.57 | $8.60 | $8.55 | $8.56 | $5.15 | 197,124 |
| 2018-09-04 | $8.54 | $8.59 | $8.52 | $8.56 | $5.15 | 95,159 |
| 2018-08-31 | $8.54 | $8.56 | $8.52 | $8.55 | $5.15 | 77,859 |
| 2018-08-30 | $8.55 | $8.57 | $8.52 | $8.56 | $5.15 | 77,043 |
| 2018-08-29 | $8.51 | $8.54 | $8.48 | $8.54 | $5.14 | 74,396 |
| 2018-08-28 | $8.50 | $8.53 | $8.46 | $8.52 | $5.13 | 102,736 |
| 2018-08-27 | $8.49 | $8.52 | $8.44 | $8.50 | $5.12 | 89,680 |
| 2018-08-24 | $8.46 | $8.49 | $8.43 | $8.47 | $5.10 | 63,517 |
| 2018-08-23 | $8.46 | $8.46 | $8.40 | $8.43 | $5.08 | 73,970 |
| 2018-08-22 | $8.48 | $8.48 | $8.42 | $8.43 | $5.08 | 59,243 |
| 2018-08-21 | $8.45 | $8.49 | $8.42 | $8.48 | $5.11 | 156,204 |
| 2018-08-20 | $8.44 | $8.44 | $8.41 | $8.43 | $5.08 | 85,400 |
| 2018-08-17 | $8.41 | $8.43 | $8.32 | $8.43 | $5.08 | 114,092 |
| 2018-08-16 | $8.42 | $8.43 | $8.38 | $8.40 | $5.06 | 83,953 |
| 2018-08-15 | $8.41 | $8.43 | $8.34 | $8.40 | $5.06 | 111,035 |
| 2018-08-14 | $8.27 | $8.42 | $8.22 | $8.42 | $5.07 | 212,260 |
| 2018-08-13 | $8.24 | $8.30 | $8.20 | $8.25 | $4.97 | 87,649 |
| 2018-08-10 | $8.08 | $8.20 | $7.96 | $8.19 | $4.93 | 132,098 |
| 2018-08-09 | $8.05 | $8.16 | $8.00 | $8.07 | $4.86 | 284,851 |
| 2018-08-08 | $7.89 | $7.89 | $7.76 | $7.84 | $4.72 | 133,905 |
| 2018-08-07 | $7.95 | $7.97 | $7.86 | $7.88 | $4.75 | 135,969 |
| 2018-08-06 | $7.95 | $8.00 | $7.90 | $7.95 | $4.79 | 70,050 |
| 2018-08-03 | $7.98 | $7.98 | $7.93 | $7.96 | $4.79 | 41,244 |
| 2018-08-02 | $7.93 | $7.97 | $7.91 | $7.94 | $4.78 | 64,757 |
| 2018-08-01 | $7.95 | $8.03 | $7.89 | $7.93 | $4.78 | 58,018 |
| 2018-07-31 | $7.96 | $7.99 | $7.85 | $7.97 | $4.80 | 146,134 |
| 2018-07-30 | $7.87 | $7.95 | $7.86 | $7.93 | $4.78 | 68,005 |
| 2018-07-27 | $8.01 | $8.04 | $7.83 | $7.87 | $4.74 | 269,576 |
| 2018-07-26 | $8.13 | $8.14 | $8.02 | $8.03 | $4.84 | 106,810 |
| 2018-07-25 | $8.18 | $8.24 | $8.08 | $8.13 | $4.90 | 79,863 |
| 2018-07-24 | $8.26 | $8.29 | $8.17 | $8.18 | $4.93 | 26,343 |
| 2018-07-23 | $8.23 | $8.35 | $8.22 | $8.22 | $4.95 | 78,459 |
| 2018-07-20 | $8.27 | $8.37 | $8.18 | $8.22 | $4.95 | 62,489 |
| 2018-07-19 | $8.28 | $8.33 | $8.22 | $8.25 | $4.97 | 43,720 |
| 2018-07-18 | $8.25 | $8.31 | $8.25 | $8.29 | $4.99 | 63,308 |
| 2018-07-17 | $8.19 | $8.29 | $8.19 | $8.25 | $4.97 | 119,925 |
| 2018-07-16 | $8.14 | $8.25 | $8.10 | $8.20 | $4.94 | 67,072 |
| 2018-07-13 | $8.15 | $8.20 | $8.08 | $8.14 | $4.90 | 44,729 |
| 2018-07-12 | $8.16 | $8.19 | $8.11 | $8.14 | $4.90 | 45,574 |
| 2018-07-11 | $8.23 | $8.23 | $8.13 | $8.16 | $4.91 | 66,044 |
| 2018-07-10 | $8.28 | $8.32 | $8.21 | $8.25 | $4.97 | 115,756 |
| 2018-07-09 | $8.15 | $8.28 | $8.12 | $8.25 | $4.97 | 143,348 |
| 2018-07-06 | $8.12 | $8.17 | $8.09 | $8.14 | $4.90 | 97,766 |
| 2018-07-05 | $8.14 | $8.20 | $8.10 | $8.11 | $4.88 | 125,353 |
| 2018-07-03 | $8.08 | $8.18 | $8.06 | $8.14 | $4.90 | 90,683 |
| 2018-07-02 | $7.85 | $8.07 | $7.85 | $8.06 | $4.85 | 190,566 |
| 2018-06-29 | $7.89 | $7.95 | $7.82 | $7.82 | $4.71 | 200,284 |
| 2018-06-28 | $7.95 | $7.96 | $7.86 | $7.86 | $4.73 | 135,164 |
| 2018-06-27 | $7.91 | $8.10 | $7.90 | $7.95 | $4.79 | 194,009 |
| 2018-06-26 | $7.91 | $7.96 | $7.89 | $7.91 | $4.76 | 76,054 |
| 2018-06-25 | $7.87 | $7.98 | $7.86 | $7.92 | $4.77 | 340,198 |
| 2018-06-22 | $7.93 | $8.00 | $7.86 | $7.88 | $4.75 | 133,458 |
| 2018-06-21 | $7.98 | $8.00 | $7.90 | $7.90 | $4.76 | 138,348 |
| 2018-06-20 | $7.97 | $8.03 | $7.95 | $7.95 | $4.79 | 123,014 |
| 2018-06-19 | $7.99 | $8.03 | $7.91 | $7.95 | $4.79 | 110,889 |
| 2018-06-18 | $7.96 | $8.05 | $7.94 | $7.95 | $4.79 | 90,823 |
| 2018-06-15 | $8.11 | $8.13 | $7.88 | $7.93 | $4.78 | 460,852 |
| 2018-06-14 | $8.02 | $8.20 | $7.97 | $8.14 | $4.90 | 183,915 |
| 2018-06-13 | $8.40 | $8.43 | $8.18 | $8.33 | $4.86 | 269,048 |
| 2018-06-12 | $8.31 | $8.43 | $8.31 | $8.40 | $4.90 | 176,903 |
| 2018-06-11 | $8.14 | $8.35 | $8.14 | $8.35 | $4.87 | 186,059 |
| 2018-06-08 | $8.07 | $8.16 | $8.06 | $8.15 | $4.75 | 136,653 |
| 2018-06-07 | $8.00 | $8.10 | $8.00 | $8.09 | $4.72 | 99,209 |
| 2018-06-06 | $7.90 | $8.04 | $7.90 | $8.00 | $4.66 | 162,368 |
| 2018-06-05 | $7.95 | $7.95 | $7.86 | $7.92 | $4.62 | 117,449 |
| 2018-06-04 | $7.84 | $7.97 | $7.84 | $7.96 | $4.64 | 190,262 |
| 2018-06-01 | $7.86 | $7.90 | $7.82 | $7.84 | $4.57 | 96,790 |
| 2018-05-31 | $7.84 | $7.87 | $7.80 | $7.86 | $4.58 | 81,119 |
| 2018-05-30 | $7.81 | $7.90 | $7.81 | $7.84 | $4.57 | 130,657 |
| 2018-05-29 | $7.77 | $7.77 | $7.74 | $7.76 | $4.52 | 70,985 |
| 2018-05-25 | $7.75 | $7.80 | $7.71 | $7.77 | $4.53 | 74,048 |
| 2018-05-24 | $7.78 | $7.87 | $7.75 | $7.78 | $4.53 | 51,584 |
| 2018-05-23 | $7.78 | $7.81 | $7.75 | $7.79 | $4.54 | 108,582 |
| 2018-05-22 | $7.80 | $7.88 | $7.75 | $7.80 | $4.55 | 99,775 |
| 2018-05-21 | $7.89 | $7.89 | $7.78 | $7.82 | $4.56 | 167,258 |
| 2018-05-18 | $7.84 | $7.90 | $7.80 | $7.88 | $4.59 | 103,892 |
| 2018-05-17 | $7.82 | $7.91 | $7.82 | $7.88 | $4.59 | 66,353 |
| 2018-05-16 | $7.81 | $7.88 | $7.79 | $7.82 | $4.56 | 73,109 |
| 2018-05-15 | $7.82 | $7.88 | $7.78 | $7.80 | $4.55 | 79,760 |
| 2018-05-14 | $7.86 | $7.90 | $7.82 | $7.84 | $4.57 | 78,709 |
| 2018-05-11 | $7.82 | $7.88 | $7.82 | $7.87 | $4.59 | 76,156 |
| 2018-05-10 | $7.78 | $7.88 | $7.77 | $7.84 | $4.57 | 86,682 |
| 2018-05-09 | $7.75 | $7.83 | $7.75 | $7.79 | $4.54 | 69,709 |
| 2018-05-08 | $7.75 | $7.78 | $7.73 | $7.76 | $4.52 | 108,523 |
| 2018-05-07 | $7.74 | $7.83 | $7.71 | $7.75 | $4.52 | 97,635 |
| 2018-05-04 | $7.76 | $7.76 | $7.72 | $7.75 | $4.52 | 133,721 |
| 2018-05-03 | $7.80 | $7.85 | $7.70 | $7.77 | $4.53 | 136,973 |
| 2018-05-02 | $7.84 | $7.90 | $7.82 | $7.83 | $4.56 | 65,546 |
| 2018-05-01 | $7.90 | $7.96 | $7.83 | $7.84 | $4.57 | 54,718 |
| 2018-04-30 | $7.88 | $8.01 | $7.83 | $7.91 | $4.61 | 88,039 |
| 2018-04-27 | $7.80 | $7.95 | $7.80 | $7.88 | $4.59 | 111,668 |
| 2018-04-26 | $7.82 | $7.86 | $7.78 | $7.79 | $4.54 | 80,823 |
| 2018-04-25 | $7.81 | $7.85 | $7.79 | $7.83 | $4.56 | 68,230 |
| 2018-04-24 | $7.83 | $7.84 | $7.79 | $7.83 | $4.56 | 69,170 |
| 2018-04-23 | $7.81 | $7.83 | $7.76 | $7.79 | $4.54 | 87,664 |
| 2018-04-20 | $7.81 | $7.82 | $7.77 | $7.81 | $4.55 | 65,909 |
| 2018-04-19 | $7.85 | $7.90 | $7.80 | $7.82 | $4.56 | 109,452 |
| 2018-04-18 | $7.89 | $7.94 | $7.85 | $7.87 | $4.59 | 72,808 |
| 2018-04-17 | $7.90 | $7.99 | $7.82 | $7.88 | $4.59 | 180,319 |
| 2018-04-16 | $7.92 | $7.94 | $7.87 | $7.87 | $4.59 | 88,367 |
| 2018-04-13 | $7.89 | $7.95 | $7.87 | $7.92 | $4.62 | 63,451 |
| 2018-04-12 | $7.91 | $7.97 | $7.86 | $7.89 | $4.60 | 94,590 |
| 2018-04-11 | $7.90 | $7.92 | $7.87 | $7.88 | $4.59 | 60,663 |
| 2018-04-10 | $8.04 | $8.06 | $7.90 | $7.93 | $4.62 | 160,740 |
| 2018-04-09 | $7.89 | $8.05 | $7.73 | $7.97 | $4.65 | 172,722 |
| 2018-04-06 | $7.84 | $7.90 | $7.81 | $7.85 | $4.58 | 117,422 |
| 2018-04-05 | $7.79 | $7.92 | $7.79 | $7.86 | $4.58 | 129,661 |
| 2018-04-04 | $7.83 | $7.83 | $7.77 | $7.79 | $4.54 | 137,657 |
| 2018-04-03 | $7.78 | $7.87 | $7.74 | $7.83 | $4.56 | 150,553 |
| 2018-04-02 | $7.77 | $7.87 | $7.72 | $7.76 | $4.52 | 187,976 |
| 2018-03-29 | $7.78 | $7.84 | $7.77 | $7.77 | $4.53 | 135,650 |
| 2018-03-28 | $7.77 | $7.83 | $7.74 | $7.76 | $4.52 | 146,984 |
| 2018-03-27 | $7.84 | $7.84 | $7.75 | $7.75 | $4.52 | 179,257 |
| 2018-03-26 | $7.80 | $7.85 | $7.79 | $7.82 | $4.56 | 128,739 |
| 2018-03-23 | $7.92 | $7.94 | $7.79 | $7.81 | $4.55 | 177,127 |
| 2018-03-22 | $7.84 | $7.99 | $7.82 | $7.92 | $4.62 | 148,316 |
| 2018-03-21 | $7.87 | $8.00 | $7.85 | $7.91 | $4.61 | 122,416 |
| 2018-03-20 | $7.90 | $7.93 | $7.87 | $7.87 | $4.59 | 123,146 |
| 2018-03-19 | $7.91 | $8.00 | $7.80 | $7.90 | $4.60 | 191,705 |
| 2018-03-16 | $8.14 | $8.21 | $8.08 | $8.14 | $4.59 | 305,693 |
| 2018-03-15 | $8.13 | $8.19 | $8.08 | $8.14 | $4.59 | 216,870 |
| 2018-03-14 | $8.20 | $8.23 | $8.09 | $8.10 | $4.57 | 255,320 |
| 2018-03-13 | $8.27 | $8.30 | $8.09 | $8.20 | $4.62 | 503,594 |
| 2018-03-12 | $8.27 | $8.30 | $8.18 | $8.25 | $4.65 | 267,988 |
| 2018-03-09 | $8.30 | $8.34 | $8.24 | $8.30 | $4.68 | 257,359 |
| 2018-03-08 | $8.05 | $8.31 | $8.05 | $8.29 | $4.67 | 252,804 |
| 2018-03-07 | $8.34 | $8.38 | $8.01 | $8.24 | $4.64 | 380,841 |
| 2018-03-06 | $8.47 | $8.51 | $8.36 | $8.51 | $4.80 | 103,917 |
| 2018-03-05 | $8.33 | $8.49 | $8.33 | $8.46 | $4.77 | 99,264 |
| 2018-03-02 | $8.29 | $8.35 | $8.24 | $8.33 | $4.69 | 61,578 |
| 2018-03-01 | $8.31 | $8.46 | $8.22 | $8.34 | $4.70 | 96,693 |
| 2018-02-28 | $8.41 | $8.49 | $8.30 | $8.30 | $4.68 | 114,974 |
| 2018-02-27 | $8.47 | $8.58 | $8.39 | $8.40 | $4.73 | 50,793 |
| 2018-02-26 | $8.43 | $8.53 | $8.40 | $8.47 | $4.77 | 156,212 |
| 2018-02-23 | $8.42 | $8.44 | $8.39 | $8.40 | $4.73 | 34,619 |
| 2018-02-22 | $8.40 | $8.46 | $8.39 | $8.40 | $4.73 | 38,728 |
| 2018-02-21 | $8.39 | $8.46 | $8.39 | $8.39 | $4.73 | 58,026 |
| 2018-02-20 | $8.41 | $8.48 | $8.36 | $8.40 | $4.73 | 66,080 |
| 2018-02-16 | $8.40 | $8.47 | $8.39 | $8.43 | $4.75 | 61,224 |
| 2018-02-15 | $8.48 | $8.49 | $8.40 | $8.42 | $4.75 | 83,665 |
| 2018-02-14 | $8.45 | $8.54 | $8.43 | $8.45 | $4.76 | 120,888 |
| 2018-02-13 | $8.57 | $8.57 | $8.45 | $8.49 | $4.79 | 128,026 |
| 2018-02-12 | $8.61 | $8.67 | $8.48 | $8.58 | $4.84 | 69,304 |
| 2018-02-09 | $8.66 | $8.73 | $8.43 | $8.55 | $4.82 | 325,839 |
| 2018-02-08 | $8.72 | $8.79 | $8.58 | $8.58 | $4.84 | 165,830 |
| 2018-02-07 | $8.66 | $8.74 | $8.60 | $8.72 | $4.91 | 112,081 |
| 2018-02-06 | $8.19 | $8.74 | $8.16 | $8.69 | $4.90 | 289,355 |
| 2018-02-05 | $8.42 | $8.45 | $8.16 | $8.30 | $4.68 | 415,963 |
| 2018-02-02 | $8.62 | $8.64 | $8.46 | $8.48 | $4.78 | 249,979 |
| 2018-02-01 | $8.62 | $8.68 | $8.61 | $8.65 | $4.88 | 68,885 |
| 2018-01-31 | $8.77 | $8.78 | $8.61 | $8.64 | $4.87 | 124,775 |
| 2018-01-30 | $8.85 | $8.89 | $8.68 | $8.74 | $4.93 | 137,232 |
| 2018-01-29 | $8.96 | $8.96 | $8.85 | $8.86 | $4.99 | 113,244 |
| 2018-01-26 | $8.95 | $8.99 | $8.94 | $8.95 | $5.04 | 115,262 |
| 2018-01-25 | $8.95 | $9.00 | $8.95 | $8.96 | $5.05 | 71,718 |
| 2018-01-24 | $8.98 | $9.02 | $8.95 | $8.97 | $5.06 | 121,650 |
| 2018-01-23 | $9.04 | $9.11 | $8.99 | $9.02 | $5.08 | 111,035 |
| 2018-01-22 | $9.05 | $9.10 | $9.04 | $9.05 | $5.10 | 58,718 |
| 2018-01-19 | $9.09 | $9.11 | $9.05 | $9.06 | $5.11 | 81,247 |
| 2018-01-18 | $9.14 | $9.14 | $9.06 | $9.10 | $5.13 | 90,231 |
| 2018-01-17 | $9.12 | $9.17 | $9.08 | $9.14 | $5.15 | 82,306 |
| 2018-01-16 | $9.17 | $9.19 | $9.10 | $9.16 | $5.16 | 110,961 |
| 2018-01-12 | $9.15 | $9.21 | $9.10 | $9.17 | $5.17 | 90,527 |
| 2018-01-11 | $9.15 | $9.20 | $9.11 | $9.18 | $5.17 | 52,283 |
| 2018-01-10 | $9.10 | $9.17 | $9.10 | $9.13 | $5.15 | 48,865 |
| 2018-01-09 | $9.17 | $9.18 | $9.12 | $9.12 | $5.14 | 62,306 |
| 2018-01-08 | $9.10 | $9.19 | $9.09 | $9.16 | $5.16 | 63,629 |
| 2018-01-05 | $9.19 | $9.19 | $9.07 | $9.12 | $5.14 | 75,177 |
| 2018-01-04 | $9.18 | $9.24 | $9.11 | $9.14 | $5.15 | 86,352 |
| 2018-01-03 | $9.25 | $9.29 | $9.11 | $9.19 | $5.18 | 126,023 |
| 2018-01-02 | $9.11 | $9.36 | $9.11 | $9.25 | $5.21 | 186,803 |
| 2017-12-29 | $9.09 | $9.11 | $9.05 | $9.05 | $5.10 | 222,704 |
| 2017-12-28 | $9.13 | $9.17 | $9.05 | $9.11 | $5.13 | 218,963 |
| 2017-12-27 | $9.19 | $9.29 | $9.14 | $9.16 | $5.16 | 143,061 |
| 2017-12-26 | $9.16 | $9.24 | $9.10 | $9.15 | $5.16 | 120,109 |
| 2017-12-22 | $9.18 | $9.21 | $9.05 | $9.17 | $5.17 | 205,439 |
| 2017-12-21 | $9.10 | $9.22 | $8.91 | $9.18 | $5.17 | 198,841 |
| 2017-12-20 | $9.17 | $9.28 | $9.05 | $9.10 | $5.13 | 142,394 |
| 2017-12-19 | $9.12 | $9.29 | $9.12 | $9.18 | $5.17 | 153,920 |
| 2017-12-18 | $9.24 | $9.41 | $9.06 | $9.12 | $5.14 | 292,653 |
| 2017-12-15 | $9.12 | $9.27 | $9.11 | $9.24 | $5.21 | 196,482 |
| 2017-12-14 | $9.09 | $9.23 | $9.06 | $9.16 | $5.16 | 129,110 |
| 2017-12-13 | $9.40 | $9.44 | $9.34 | $9.39 | $5.14 | 293,337 |
| 2017-12-12 | $9.42 | $9.45 | $9.40 | $9.41 | $5.15 | 173,760 |
| 2017-12-11 | $9.55 | $9.55 | $9.43 | $9.45 | $5.17 | 278,941 |
| 2017-12-08 | $9.50 | $9.64 | $9.49 | $9.55 | $5.23 | 221,346 |
| 2017-12-07 | $9.49 | $9.51 | $9.41 | $9.49 | $5.20 | 159,332 |
| 2017-12-06 | $9.41 | $9.53 | $9.41 | $9.52 | $5.21 | 157,110 |
| 2017-12-05 | $9.42 | $9.44 | $9.36 | $9.41 | $5.15 | 104,787 |
| 2017-12-04 | $9.49 | $9.50 | $9.39 | $9.42 | $5.16 | 117,728 |
| 2017-12-01 | $9.47 | $9.50 | $9.37 | $9.50 | $5.20 | 118,159 |
| 2017-11-30 | $9.48 | $9.48 | $9.32 | $9.40 | $5.15 | 148,435 |
| 2017-11-29 | $9.50 | $9.50 | $9.41 | $9.44 | $5.17 | 71,853 |
| 2017-11-28 | $9.46 | $9.51 | $9.45 | $9.47 | $5.18 | 130,465 |
| 2017-11-27 | $9.64 | $9.67 | $9.45 | $9.46 | $5.18 | 126,689 |
| 2017-11-24 | $9.57 | $9.61 | $9.55 | $9.61 | $5.26 | 35,164 |
| 2017-11-22 | $9.40 | $9.56 | $9.35 | $9.53 | $5.22 | 124,060 |
| 2017-11-21 | $9.42 | $9.46 | $9.35 | $9.40 | $5.15 | 66,992 |
| 2017-11-20 | $9.48 | $9.57 | $9.37 | $9.37 | $5.13 | 70,218 |
| 2017-11-17 | $9.33 | $9.46 | $9.30 | $9.44 | $5.17 | 107,261 |
| 2017-11-16 | $9.25 | $9.49 | $9.25 | $9.38 | $5.14 | 105,382 |
| 2017-11-15 | $9.28 | $9.34 | $9.25 | $9.25 | $5.06 | 95,172 |
| 2017-11-14 | $9.30 | $9.41 | $9.29 | $9.33 | $5.11 | 113,550 |
| 2017-11-13 | $9.45 | $9.50 | $9.31 | $9.35 | $5.12 | 116,624 |
| 2017-11-10 | $9.15 | $9.54 | $9.15 | $9.45 | $5.17 | 285,275 |
| 2017-11-09 | $9.02 | $9.12 | $8.98 | $9.01 | $4.93 | 152,546 |
| 2017-11-08 | $8.93 | $9.07 | $8.93 | $9.05 | $4.95 | 71,262 |
| 2017-11-07 | $8.92 | $9.01 | $8.92 | $8.94 | $4.89 | 280,975 |
| 2017-11-06 | $8.99 | $9.07 | $8.91 | $8.93 | $4.89 | 191,774 |
| 2017-11-03 | $9.00 | $9.05 | $8.97 | $9.04 | $4.95 | 206,217 |
| 2017-11-02 | $9.04 | $9.07 | $9.00 | $9.00 | $4.93 | 144,080 |
| 2017-11-01 | $9.04 | $9.09 | $9.01 | $9.04 | $4.95 | 103,924 |
| 2017-10-31 | $9.11 | $9.11 | $9.01 | $9.05 | $4.95 | 143,733 |
| 2017-10-30 | $9.07 | $9.15 | $9.05 | $9.10 | $4.98 | 49,477 |
| 2017-10-27 | $9.09 | $9.10 | $9.05 | $9.08 | $4.97 | 55,832 |
| 2017-10-26 | $9.07 | $9.12 | $9.05 | $9.10 | $4.98 | 61,176 |
| 2017-10-25 | $9.15 | $9.15 | $8.90 | $9.05 | $4.95 | 188,801 |
| 2017-10-24 | $9.22 | $9.32 | $9.14 | $9.16 | $5.01 | 62,590 |
| 2017-10-23 | $9.12 | $9.18 | $9.08 | $9.16 | $5.01 | 108,947 |
| 2017-10-20 | $9.19 | $9.34 | $9.13 | $9.19 | $5.03 | 100,621 |
| 2017-10-19 | $9.12 | $9.19 | $9.06 | $9.16 | $5.01 | 84,225 |
| 2017-10-18 | $9.11 | $9.20 | $9.09 | $9.13 | $5.00 | 86,808 |
| 2017-10-17 | $9.17 | $9.21 | $9.11 | $9.14 | $5.00 | 90,429 |
| 2017-10-16 | $9.16 | $9.19 | $9.11 | $9.18 | $5.03 | 72,502 |
| 2017-10-13 | $9.23 | $9.24 | $9.15 | $9.18 | $5.03 | 58,913 |
| 2017-10-12 | $9.28 | $9.28 | $9.16 | $9.21 | $5.04 | 68,517 |
| 2017-10-11 | $9.28 | $9.33 | $9.25 | $9.27 | $5.08 | 67,392 |
| 2017-10-10 | $9.33 | $9.33 | $9.24 | $9.25 | $5.06 | 71,761 |
| 2017-10-09 | $9.33 | $9.34 | $9.28 | $9.30 | $5.09 | 35,484 |
| 2017-10-06 | $9.36 | $9.40 | $9.27 | $9.29 | $5.09 | 75,991 |
| 2017-10-05 | $9.44 | $9.45 | $9.38 | $9.39 | $5.14 | 45,116 |
| 2017-10-04 | $9.34 | $9.48 | $9.34 | $9.40 | $5.15 | 75,658 |
| 2017-10-03 | $9.46 | $9.47 | $9.33 | $9.36 | $5.12 | 57,013 |
| 2017-10-02 | $9.35 | $9.46 | $9.35 | $9.46 | $5.18 | 138,445 |
| 2017-09-29 | $9.28 | $9.35 | $9.16 | $9.33 | $5.11 | 118,759 |
| 2017-09-28 | $9.20 | $9.30 | $9.15 | $9.21 | $5.04 | 137,660 |
| 2017-09-27 | $9.16 | $9.25 | $9.10 | $9.20 | $5.04 | 76,886 |
| 2017-09-26 | $9.20 | $9.22 | $9.10 | $9.14 | $5.00 | 70,992 |
| 2017-09-25 | $9.20 | $9.25 | $9.09 | $9.18 | $5.03 | 120,516 |
| 2017-09-22 | $9.12 | $9.20 | $9.12 | $9.19 | $5.03 | 63,271 |
| 2017-09-21 | $9.12 | $9.15 | $9.07 | $9.10 | $4.98 | 84,590 |
| 2017-09-20 | $9.12 | $9.23 | $9.10 | $9.13 | $5.00 | 116,212 |
| 2017-09-19 | $9.12 | $9.19 | $9.07 | $9.10 | $4.98 | 88,175 |
| 2017-09-18 | $9.07 | $9.12 | $9.06 | $9.08 | $4.97 | 127,095 |
| 2017-09-15 | $9.10 | $9.13 | $9.05 | $9.10 | $4.98 | 239,968 |
| 2017-09-14 | $9.11 | $9.16 | $9.04 | $9.16 | $5.01 | 139,827 |
| 2017-09-13 | $9.35 | $9.41 | $9.35 | $9.40 | $5.00 | 172,788 |
| 2017-09-12 | $9.37 | $9.40 | $9.33 | $9.38 | $4.99 | 132,895 |
| 2017-09-11 | $9.27 | $9.38 | $9.27 | $9.38 | $4.99 | 127,443 |
| 2017-09-08 | $9.31 | $9.37 | $9.25 | $9.27 | $4.93 | 104,490 |
| 2017-09-07 | $9.30 | $9.35 | $9.28 | $9.33 | $4.96 | 136,210 |
| 2017-09-06 | $9.33 | $9.37 | $9.27 | $9.32 | $4.96 | 145,968 |
| 2017-09-05 | $9.33 | $9.35 | $9.27 | $9.31 | $4.95 | 108,284 |
| 2017-09-01 | $9.24 | $9.38 | $9.20 | $9.32 | $4.96 | 121,048 |
| 2017-08-31 | $9.32 | $9.40 | $9.16 | $9.20 | $4.89 | 163,025 |
| 2017-08-30 | $9.33 | $9.41 | $9.26 | $9.32 | $4.96 | 81,938 |
| 2017-08-29 | $9.32 | $9.35 | $9.23 | $9.25 | $4.92 | 77,348 |
| 2017-08-28 | $9.38 | $9.38 | $9.30 | $9.32 | $4.96 | 61,089 |
| 2017-08-25 | $9.46 | $9.48 | $9.32 | $9.33 | $4.96 | 97,165 |
| 2017-08-24 | $9.47 | $9.53 | $9.39 | $9.39 | $4.99 | 87,958 |
| 2017-08-23 | $9.40 | $9.55 | $9.40 | $9.49 | $5.05 | 90,794 |
| 2017-08-22 | $9.37 | $9.48 | $9.35 | $9.46 | $5.03 | 138,110 |
| 2017-08-21 | $9.40 | $9.47 | $9.32 | $9.35 | $4.97 | 112,974 |
| 2017-08-18 | $9.51 | $9.54 | $9.40 | $9.40 | $5.00 | 90,196 |
| 2017-08-17 | $9.56 | $9.65 | $9.46 | $9.50 | $5.05 | 93,544 |
| 2017-08-16 | $9.69 | $9.70 | $9.54 | $9.60 | $5.11 | 142,508 |
| 2017-08-15 | $9.79 | $9.82 | $9.65 | $9.68 | $5.15 | 102,209 |
| 2017-08-14 | $9.69 | $9.78 | $9.65 | $9.70 | $5.16 | 70,830 |
| 2017-08-11 | $9.72 | $9.77 | $9.65 | $9.68 | $5.15 | 110,804 |
| 2017-08-10 | $9.61 | $9.74 | $9.61 | $9.70 | $5.16 | 81,214 |
| 2017-08-09 | $9.65 | $9.77 | $9.60 | $9.68 | $5.15 | 124,848 |
| 2017-08-08 | $9.81 | $9.81 | $9.46 | $9.65 | $5.13 | 295,131 |
| 2017-08-07 | $10.06 | $10.06 | $9.85 | $9.87 | $5.25 | 84,644 |
| 2017-08-04 | $9.96 | $10.20 | $9.81 | $9.97 | $5.30 | 162,091 |
| 2017-08-03 | $10.11 | $10.11 | $9.98 | $10.08 | $5.36 | 103,980 |
| 2017-08-02 | $10.12 | $10.16 | $10.03 | $10.07 | $5.36 | 39,806 |
| 2017-08-01 | $10.04 | $10.19 | $10.02 | $10.18 | $5.41 | 82,447 |
| 2017-07-31 | $10.01 | $10.07 | $9.96 | $9.99 | $5.31 | 95,209 |
| 2017-07-28 | $10.05 | $10.14 | $9.96 | $10.02 | $5.33 | 81,781 |
| 2017-07-27 | $10.04 | $10.13 | $9.99 | $10.05 | $5.34 | 59,430 |
| 2017-07-26 | $10.20 | $10.21 | $10.01 | $10.02 | $5.33 | 44,073 |
| 2017-07-25 | $10.25 | $10.25 | $10.08 | $10.15 | $5.40 | 47,456 |
| 2017-07-24 | $10.13 | $10.25 | $10.12 | $10.23 | $5.44 | 67,024 |
| 2017-07-21 | $10.12 | $10.24 | $10.09 | $10.13 | $5.39 | 141,204 |
| 2017-07-20 | $10.14 | $10.17 | $10.05 | $10.13 | $5.39 | 54,616 |
| 2017-07-19 | $10.15 | $10.17 | $10.08 | $10.13 | $5.39 | 55,872 |
| 2017-07-18 | $10.11 | $10.18 | $10.09 | $10.15 | $5.40 | 32,806 |
| 2017-07-17 | $10.13 | $10.17 | $10.06 | $10.13 | $5.39 | 87,368 |
| 2017-07-14 | $10.03 | $10.17 | $10.03 | $10.13 | $5.39 | 81,223 |
| 2017-07-13 | $10.10 | $10.15 | $10.04 | $10.04 | $5.34 | 38,587 |
| 2017-07-12 | $10.10 | $10.18 | $10.03 | $10.06 | $5.35 | 113,580 |
| 2017-07-11 | $9.96 | $10.10 | $9.83 | $10.07 | $5.36 | 120,319 |
| 2017-07-10 | $9.82 | $10.06 | $9.77 | $9.94 | $5.29 | 107,626 |
| 2017-07-07 | $9.88 | $9.91 | $9.73 | $9.88 | $5.25 | 68,176 |
| 2017-07-06 | $9.95 | $9.96 | $9.83 | $9.89 | $5.26 | 100,755 |
| 2017-07-05 | $10.05 | $10.05 | $9.79 | $10.04 | $5.34 | 136,943 |
| 2017-07-03 | $9.98 | $10.05 | $9.90 | $10.02 | $5.33 | 88,630 |
| 2017-06-30 | $9.96 | $10.02 | $9.92 | $9.95 | $5.29 | 171,846 |
| 2017-06-29 | $9.94 | $10.02 | $9.88 | $10.01 | $5.32 | 157,077 |
| 2017-06-28 | $9.78 | $9.92 | $9.68 | $9.91 | $5.27 | 157,701 |
| 2017-06-27 | $9.77 | $10.03 | $9.70 | $9.71 | $5.16 | 196,555 |
| 2017-06-26 | $9.52 | $9.81 | $9.50 | $9.80 | $5.21 | 96,624 |
| 2017-06-23 | $9.52 | $9.61 | $9.48 | $9.52 | $5.06 | 134,598 |
| 2017-06-22 | $9.61 | $9.73 | $9.49 | $9.53 | $5.07 | 83,030 |
| 2017-06-21 | $9.71 | $9.71 | $9.46 | $9.59 | $5.10 | 228,651 |
| 2017-06-20 | $9.86 | $9.95 | $9.63 | $9.64 | $5.13 | 168,243 |
| 2017-06-19 | $9.91 | $10.03 | $9.77 | $9.84 | $5.23 | 102,055 |
| 2017-06-16 | $9.76 | $9.92 | $9.76 | $9.86 | $5.24 | 96,534 |
| 2017-06-15 | $9.78 | $9.90 | $9.66 | $9.88 | $5.25 | 91,358 |
| 2017-06-14 | $9.96 | $9.96 | $9.76 | $9.86 | $5.24 | 119,744 |
| 2017-06-13 | $9.72 | $9.94 | $9.72 | $9.94 | $5.29 | 146,028 |
| 2017-06-12 | $9.99 | $10.10 | $9.96 | $9.98 | $5.17 | 236,328 |
| 2017-06-09 | $10.00 | $10.08 | $10.00 | $10.04 | $5.20 | 87,155 |
| 2017-06-08 | $10.00 | $10.15 | $10.00 | $10.00 | $5.18 | 130,389 |
| 2017-06-07 | $10.01 | $10.05 | $9.96 | $10.01 | $5.18 | 76,250 |
| 2017-06-06 | $10.01 | $10.09 | $9.96 | $10.01 | $5.18 | 102,503 |
| 2017-06-05 | $10.04 | $10.06 | $10.00 | $10.02 | $5.19 | 93,976 |
| 2017-06-02 | $10.02 | $10.14 | $10.01 | $10.06 | $5.21 | 137,636 |
| 2017-06-01 | $9.95 | $10.03 | $9.95 | $10.00 | $5.18 | 110,817 |
| 2017-05-31 | $9.99 | $10.08 | $9.87 | $9.96 | $5.16 | 164,805 |
| 2017-05-30 | $9.89 | $10.07 | $9.81 | $10.01 | $5.18 | 190,974 |
| 2017-05-26 | $9.79 | $9.97 | $9.79 | $9.92 | $5.14 | 79,439 |
| 2017-05-25 | $9.90 | $10.00 | $9.79 | $9.79 | $5.07 | 138,406 |
| 2017-05-24 | $9.94 | $9.96 | $9.90 | $9.91 | $5.13 | 44,722 |
| 2017-05-23 | $9.90 | $9.97 | $9.82 | $9.95 | $5.15 | 139,537 |
| 2017-05-22 | $9.66 | $9.88 | $9.66 | $9.88 | $5.12 | 83,575 |
| 2017-05-19 | $9.68 | $9.71 | $9.64 | $9.65 | $5.00 | 103,299 |
| 2017-05-18 | $9.71 | $9.76 | $9.65 | $9.68 | $5.01 | 70,094 |
| 2017-05-17 | $9.85 | $9.85 | $9.67 | $9.75 | $5.05 | 85,794 |
| 2017-05-16 | $9.94 | $9.94 | $9.79 | $9.89 | $5.12 | 119,634 |
| 2017-05-15 | $9.83 | $10.00 | $9.83 | $9.96 | $5.16 | 137,934 |
| 2017-05-12 | $9.85 | $9.89 | $9.74 | $9.80 | $5.07 | 62,866 |
| 2017-05-11 | $9.93 | $9.97 | $9.83 | $9.85 | $5.10 | 122,956 |
| 2017-05-10 | $9.57 | $9.94 | $9.55 | $9.93 | $5.14 | 172,535 |
| 2017-05-09 | $10.08 | $10.10 | $9.83 | $9.96 | $5.16 | 110,630 |
| 2017-05-08 | $9.82 | $10.10 | $9.82 | $10.10 | $5.23 | 114,993 |
| 2017-05-05 | $9.74 | $9.96 | $9.61 | $9.78 | $5.06 | 191,669 |
| 2017-05-04 | $9.80 | $9.85 | $9.50 | $9.68 | $5.01 | 191,725 |
| 2017-05-03 | $9.97 | $10.03 | $9.77 | $9.80 | $5.07 | 182,339 |
| 2017-05-02 | $9.94 | $10.00 | $9.86 | $9.99 | $5.17 | 58,058 |
| 2017-05-01 | $10.03 | $10.03 | $9.92 | $9.95 | $5.15 | 65,099 |
| 2017-04-28 | $9.99 | $10.05 | $9.99 | $10.04 | $5.20 | 65,085 |
| 2017-04-27 | $10.04 | $10.04 | $9.95 | $10.01 | $5.18 | 66,006 |
| 2017-04-26 | $10.06 | $10.09 | $9.93 | $10.01 | $5.18 | 71,368 |
| 2017-04-25 | $10.00 | $10.08 | $9.93 | $10.04 | $5.20 | 75,139 |
| 2017-04-24 | $10.08 | $10.08 | $9.87 | $10.00 | $5.18 | 85,335 |
| 2017-04-21 | $10.06 | $10.10 | $10.00 | $10.01 | $5.18 | 80,148 |
| 2017-04-20 | $10.02 | $10.04 | $10.00 | $10.01 | $5.18 | 53,749 |
| 2017-04-19 | $10.04 | $10.09 | $10.00 | $10.03 | $5.19 | 45,496 |
| 2017-04-18 | $9.95 | $10.08 | $9.95 | $10.04 | $5.20 | 80,284 |
| 2017-04-17 | $9.96 | $10.02 | $9.93 | $10.01 | $5.18 | 69,584 |
| 2017-04-13 | $10.01 | $10.01 | $9.86 | $9.96 | $5.16 | 93,893 |
| 2017-04-12 | $10.02 | $10.03 | $9.97 | $10.01 | $5.18 | 124,647 |
| 2017-04-11 | $9.97 | $10.03 | $9.97 | $10.01 | $5.18 | 155,789 |
| 2017-04-10 | $9.85 | $9.97 | $9.85 | $9.97 | $5.16 | 100,607 |
| 2017-04-07 | $9.80 | $9.91 | $9.75 | $9.86 | $5.10 | 62,444 |
| 2017-04-06 | $9.79 | $9.82 | $9.64 | $9.80 | $5.07 | 65,903 |
| 2017-04-05 | $9.80 | $9.80 | $9.64 | $9.76 | $5.05 | 103,174 |
| 2017-04-04 | $9.86 | $9.91 | $9.73 | $9.80 | $5.07 | 99,941 |
| 2017-04-03 | $9.99 | $9.99 | $9.80 | $9.89 | $5.12 | 90,246 |
| 2017-03-31 | $9.90 | $9.98 | $9.84 | $9.96 | $5.16 | 147,922 |
| 2017-03-30 | $9.80 | $9.88 | $9.75 | $9.88 | $5.12 | 111,693 |
| 2017-03-29 | $9.65 | $9.80 | $9.64 | $9.80 | $5.07 | 132,190 |
| 2017-03-28 | $9.68 | $9.70 | $9.62 | $9.66 | $5.00 | 133,512 |
| 2017-03-27 | $9.63 | $9.69 | $9.61 | $9.65 | $5.00 | 76,967 |
| 2017-03-24 | $9.68 | $9.72 | $9.64 | $9.71 | $5.03 | 64,163 |
| 2017-03-23 | $9.60 | $9.76 | $9.60 | $9.66 | $5.00 | 122,641 |
| 2017-03-22 | $9.59 | $9.64 | $9.56 | $9.57 | $4.95 | 125,060 |
| 2017-03-21 | $9.63 | $9.68 | $9.56 | $9.59 | $4.97 | 127,164 |
| 2017-03-20 | $9.71 | $9.75 | $9.50 | $9.66 | $5.00 | 182,847 |
| 2017-03-17 | $9.50 | $9.96 | $9.50 | $9.78 | $5.06 | 464,050 |
| 2017-03-16 | $9.61 | $9.65 | $9.46 | $9.49 | $4.91 | 337,195 |
| 2017-03-15 | $9.70 | $9.84 | $9.60 | $9.81 | $4.94 | 234,313 |
| 2017-03-14 | $9.59 | $9.75 | $9.57 | $9.70 | $4.88 | 210,973 |
| 2017-03-13 | $9.88 | $10.00 | $9.53 | $9.61 | $4.84 | 397,027 |
| 2017-03-10 | $10.17 | $10.17 | $9.25 | $9.88 | $4.97 | 389,621 |
| 2017-03-09 | $10.25 | $10.36 | $10.23 | $10.26 | $5.17 | 93,279 |
| 2017-03-08 | $10.31 | $10.45 | $10.24 | $10.26 | $5.17 | 69,808 |
| 2017-03-07 | $10.36 | $10.43 | $10.30 | $10.32 | $5.20 | 90,430 |
| 2017-03-06 | $10.35 | $10.41 | $10.33 | $10.37 | $5.22 | 76,489 |
| 2017-03-03 | $10.35 | $10.41 | $10.31 | $10.37 | $5.22 | 83,747 |
| 2017-03-02 | $10.42 | $10.43 | $10.32 | $10.35 | $5.21 | 115,572 |
| 2017-03-01 | $10.51 | $10.52 | $10.40 | $10.46 | $5.27 | 100,543 |
| 2017-02-28 | $10.46 | $10.47 | $10.33 | $10.42 | $5.25 | 127,594 |
| 2017-02-27 | $10.53 | $10.53 | $10.40 | $10.45 | $5.26 | 98,843 |
| 2017-02-24 | $10.56 | $10.60 | $10.42 | $10.53 | $5.30 | 107,543 |
| 2017-02-23 | $10.53 | $10.59 | $10.48 | $10.53 | $5.30 | 124,326 |
| 2017-02-22 | $10.45 | $10.55 | $10.43 | $10.48 | $5.28 | 115,521 |
| 2017-02-21 | $10.40 | $10.50 | $10.39 | $10.41 | $5.24 | 141,211 |
| 2017-02-17 | $10.43 | $10.46 | $10.37 | $10.40 | $5.24 | 123,872 |
| 2017-02-16 | $10.50 | $10.50 | $10.30 | $10.43 | $5.25 | 126,428 |
| 2017-02-15 | $10.52 | $10.56 | $10.45 | $10.51 | $5.29 | 65,360 |
| 2017-02-14 | $10.42 | $10.51 | $10.38 | $10.49 | $5.28 | 84,361 |
| 2017-02-13 | $10.40 | $10.45 | $10.36 | $10.39 | $5.23 | 91,648 |
| 2017-02-10 | $10.41 | $10.48 | $10.38 | $10.41 | $5.24 | 46,414 |
| 2017-02-09 | $10.39 | $10.45 | $10.33 | $10.37 | $5.22 | 84,605 |
| 2017-02-08 | $10.44 | $10.46 | $10.30 | $10.37 | $5.22 | 57,843 |
| 2017-02-07 | $10.45 | $10.55 | $10.41 | $10.46 | $5.27 | 51,395 |
| 2017-02-06 | $10.44 | $10.46 | $10.30 | $10.42 | $5.25 | 85,558 |
| 2017-02-03 | $10.39 | $10.51 | $10.39 | $10.44 | $5.26 | 145,996 |
| 2017-02-02 | $10.28 | $10.42 | $10.22 | $10.38 | $5.23 | 96,870 |
| 2017-02-01 | $10.32 | $10.35 | $10.29 | $10.32 | $5.20 | 76,512 |
| 2017-01-31 | $10.32 | $10.32 | $10.17 | $10.27 | $5.17 | 77,353 |
| 2017-01-30 | $10.34 | $10.35 | $10.28 | $10.33 | $5.20 | 88,176 |
| 2017-01-27 | $10.38 | $10.39 | $10.26 | $10.34 | $5.21 | 105,196 |
| 2017-01-26 | $10.32 | $10.37 | $10.25 | $10.36 | $5.22 | 182,969 |
| 2017-01-25 | $10.35 | $10.37 | $10.23 | $10.35 | $5.21 | 70,594 |
| 2017-01-24 | $10.36 | $10.37 | $10.30 | $10.35 | $5.21 | 185,564 |
| 2017-01-23 | $10.36 | $10.39 | $10.25 | $10.34 | $5.21 | 110,529 |
| 2017-01-20 | $10.34 | $10.40 | $10.29 | $10.35 | $5.21 | 70,679 |
| 2017-01-19 | $10.43 | $10.48 | $10.26 | $10.30 | $5.19 | 84,119 |
| 2017-01-18 | $10.34 | $10.47 | $10.21 | $10.40 | $5.24 | 133,170 |
| 2017-01-17 | $10.21 | $10.38 | $10.15 | $10.38 | $5.23 | 132,622 |
| 2017-01-13 | $10.18 | $10.29 | $10.15 | $10.21 | $5.14 | 65,402 |
| 2017-01-12 | $10.22 | $10.25 | $10.05 | $10.19 | $5.13 | 76,550 |
| 2017-01-11 | $10.28 | $10.30 | $10.17 | $10.27 | $5.17 | 74,945 |
| 2017-01-10 | $10.31 | $10.31 | $10.16 | $10.26 | $5.17 | 75,007 |
| 2017-01-09 | $10.33 | $10.34 | $10.21 | $10.27 | $5.17 | 82,671 |
| 2017-01-06 | $10.50 | $10.50 | $10.29 | $10.36 | $5.22 | 131,544 |
| 2017-01-05 | $10.54 | $10.56 | $10.41 | $10.56 | $5.32 | 140,534 |
| 2017-01-04 | $10.18 | $10.54 | $10.17 | $10.52 | $5.30 | 360,174 |
| 2017-01-03 | $10.00 | $10.16 | $9.98 | $10.13 | $5.10 | 114,008 |
| 2016-12-30 | $10.17 | $10.17 | $9.96 | $10.01 | $5.04 | 219,496 |
| 2016-12-29 | $10.03 | $10.11 | $9.98 | $10.10 | $5.08 | 108,578 |
| 2016-12-28 | $9.89 | $10.02 | $9.84 | $10.00 | $5.03 | 224,099 |
| 2016-12-27 | $9.83 | $9.99 | $9.83 | $9.92 | $4.99 | 161,573 |
| 2016-12-23 | $10.02 | $10.05 | $9.85 | $9.89 | $4.98 | 95,486 |
| 2016-12-22 | $9.98 | $10.02 | $9.80 | $10.01 | $5.04 | 263,760 |
| 2016-12-21 | $10.03 | $10.06 | $9.86 | $10.00 | $5.03 | 122,912 |
| 2016-12-20 | $10.00 | $10.09 | $9.66 | $9.99 | $5.03 | 172,176 |
| 2016-12-19 | $9.81 | $10.00 | $9.80 | $9.95 | $5.01 | 128,680 |
| 2016-12-16 | $9.81 | $9.90 | $9.77 | $9.84 | $4.95 | 836,190 |
| 2016-12-15 | $9.86 | $9.86 | $9.76 | $9.82 | $4.94 | 433,673 |
| 2016-12-14 | $9.87 | $9.90 | $9.78 | $9.88 | $4.97 | 372,746 |
| 2016-12-13 | $9.88 | $9.97 | $9.78 | $9.86 | $4.96 | 239,126 |
| 2016-12-12 | $10.28 | $10.28 | $10.05 | $10.14 | $4.97 | 228,933 |
| 2016-12-09 | $10.39 | $10.39 | $10.15 | $10.32 | $5.06 | 149,663 |
| 2016-12-08 | $10.38 | $10.39 | $10.31 | $10.37 | $5.08 | 76,555 |
| 2016-12-07 | $10.38 | $10.40 | $10.29 | $10.38 | $5.09 | 132,389 |
| 2016-12-06 | $10.36 | $10.36 | $10.19 | $10.32 | $5.06 | 133,305 |
| 2016-12-05 | $10.32 | $10.38 | $10.22 | $10.34 | $5.07 | 107,336 |
| 2016-12-02 | $10.34 | $10.34 | $10.19 | $10.25 | $5.02 | 83,512 |
| 2016-12-01 | $10.37 | $10.48 | $10.30 | $10.34 | $5.07 | 179,809 |
| 2016-11-30 | $10.43 | $10.43 | $10.10 | $10.31 | $5.05 | 151,802 |
| 2016-11-29 | $10.41 | $10.55 | $10.34 | $10.37 | $5.08 | 108,626 |
| 2016-11-28 | $10.39 | $10.46 | $10.30 | $10.38 | $5.09 | 111,402 |
| 2016-11-25 | $10.25 | $10.41 | $10.25 | $10.41 | $5.10 | 92,667 |
| 2016-11-23 | $10.27 | $10.37 | $10.24 | $10.32 | $5.06 | 99,527 |
| 2016-11-22 | $10.24 | $10.37 | $10.17 | $10.22 | $5.01 | 179,244 |
| 2016-11-21 | $10.00 | $10.20 | $10.00 | $10.18 | $4.99 | 160,368 |
| 2016-11-18 | $9.83 | $10.00 | $9.60 | $9.97 | $4.89 | 239,096 |
| 2016-11-17 | $9.78 | $9.91 | $9.70 | $9.89 | $4.85 | 167,559 |
| 2016-11-16 | $9.66 | $9.78 | $9.60 | $9.73 | $4.77 | 1,398,493 |
| 2016-11-15 | $9.70 | $9.74 | $9.60 | $9.61 | $4.71 | 107,895 |
| 2016-11-14 | $9.68 | $9.73 | $9.62 | $9.68 | $4.74 | 116,087 |
| 2016-11-11 | $9.53 | $9.72 | $9.52 | $9.72 | $4.76 | 152,128 |
| 2016-11-10 | $8.96 | $9.73 | $8.75 | $9.62 | $4.71 | 757,901 |
| 2016-11-09 | $9.03 | $9.33 | $9.00 | $9.23 | $4.52 | 100,512 |
| 2016-11-08 | $8.92 | $9.13 | $8.92 | $9.09 | $4.45 | 84,816 |
| 2016-11-07 | $9.08 | $9.13 | $8.95 | $8.99 | $4.41 | 71,005 |
| 2016-11-04 | $8.98 | $9.14 | $8.95 | $9.03 | $4.42 | 87,274 |
| 2016-11-03 | $9.04 | $9.11 | $8.96 | $9.01 | $4.41 | 160,156 |
| 2016-11-02 | $9.12 | $9.20 | $9.01 | $9.02 | $4.42 | 79,104 |
| 2016-11-01 | $9.24 | $9.35 | $9.07 | $9.10 | $4.46 | 96,039 |
| 2016-10-31 | $9.31 | $9.35 | $9.20 | $9.21 | $4.51 | 86,103 |
| 2016-10-28 | $9.40 | $9.40 | $9.25 | $9.38 | $4.60 | 81,590 |
| 2016-10-27 | $9.38 | $9.45 | $9.32 | $9.35 | $4.58 | 55,318 |
| 2016-10-26 | $9.40 | $9.40 | $9.30 | $9.33 | $4.57 | 69,404 |
| 2016-10-25 | $9.37 | $9.49 | $9.36 | $9.40 | $4.61 | 65,041 |
| 2016-10-24 | $9.33 | $9.48 | $9.32 | $9.42 | $4.62 | 74,224 |
| 2016-10-21 | $9.44 | $9.51 | $9.32 | $9.34 | $4.58 | 114,106 |
| 2016-10-20 | $9.46 | $9.46 | $9.39 | $9.41 | $4.61 | 59,898 |
| 2016-10-19 | $9.32 | $9.51 | $9.32 | $9.51 | $4.66 | 108,564 |
| 2016-10-18 | $9.26 | $9.32 | $9.20 | $9.25 | $4.53 | 566,807 |
| 2016-10-17 | $9.37 | $9.39 | $9.21 | $9.22 | $4.52 | 104,096 |
| 2016-10-14 | $9.46 | $9.56 | $9.37 | $9.40 | $4.61 | 98,016 |
| 2016-10-13 | $9.39 | $9.53 | $9.35 | $9.50 | $4.65 | 58,645 |
| 2016-10-12 | $9.44 | $9.50 | $9.43 | $9.45 | $4.63 | 857,657 |
| 2016-10-11 | $9.53 | $9.53 | $9.45 | $9.47 | $4.64 | 67,911 |
| 2016-10-10 | $9.55 | $9.59 | $9.49 | $9.52 | $4.66 | 85,510 |
| 2016-10-07 | $9.56 | $9.59 | $9.50 | $9.50 | $4.65 | 68,068 |
| 2016-10-06 | $9.53 | $9.57 | $9.52 | $9.56 | $4.68 | 74,308 |
| 2016-10-05 | $9.59 | $9.70 | $9.55 | $9.57 | $4.69 | 59,876 |
| 2016-10-04 | $9.72 | $9.74 | $9.55 | $9.57 | $4.69 | 117,102 |
| 2016-10-03 | $9.51 | $9.72 | $9.51 | $9.70 | $4.75 | 103,907 |
| 2016-09-30 | $9.67 | $9.67 | $9.53 | $9.53 | $4.67 | 173,601 |
| 2016-09-29 | $9.58 | $9.68 | $9.53 | $9.55 | $4.68 | 146,634 |
| 2016-09-28 | $9.59 | $9.60 | $9.51 | $9.58 | $4.69 | 454,244 |
| 2016-09-27 | $9.55 | $9.68 | $9.55 | $9.59 | $4.70 | 239,820 |
| 2016-09-26 | $9.66 | $9.69 | $9.50 | $9.52 | $4.66 | 222,062 |
| 2016-09-23 | $9.57 | $9.74 | $9.57 | $9.67 | $4.74 | 103,338 |
| 2016-09-22 | $9.52 | $9.63 | $9.50 | $9.61 | $4.71 | 149,248 |
| 2016-09-21 | $9.60 | $9.68 | $9.45 | $9.51 | $4.66 | 201,116 |
| 2016-09-20 | $9.77 | $9.78 | $9.60 | $9.61 | $4.71 | 126,732 |
| 2016-09-19 | $9.74 | $9.89 | $9.68 | $9.71 | $4.76 | 167,737 |
| 2016-09-16 | $9.60 | $9.76 | $9.42 | $9.73 | $4.77 | 835,594 |
| 2016-09-15 | $9.73 | $9.74 | $9.60 | $9.62 | $4.71 | 191,885 |
| 2016-09-14 | $9.80 | $9.80 | $9.60 | $9.65 | $4.73 | 265,147 |
| 2016-09-13 | $9.70 | $9.74 | $9.54 | $9.72 | $4.76 | 579,619 |
| 2016-09-12 | $10.09 | $10.16 | $10.00 | $10.01 | $4.74 | 493,628 |
| 2016-09-09 | $10.11 | $10.22 | $10.11 | $10.14 | $4.80 | 206,663 |
| 2016-09-08 | $10.08 | $10.22 | $10.08 | $10.21 | $4.83 | 174,624 |
| 2016-09-07 | $10.15 | $10.20 | $10.05 | $10.14 | $4.80 | 245,176 |
| 2016-09-06 | $10.13 | $10.27 | $10.13 | $10.22 | $4.84 | 127,430 |
| 2016-09-02 | $10.14 | $10.25 | $10.12 | $10.21 | $4.83 | 107,235 |
| 2016-09-01 | $10.08 | $10.13 | $10.06 | $10.13 | $4.80 | 105,647 |
| 2016-08-31 | $10.16 | $10.23 | $10.04 | $10.13 | $4.80 | 206,387 |
| 2016-08-30 | $10.19 | $10.25 | $10.13 | $10.23 | $4.84 | 77,781 |
| 2016-08-29 | $10.14 | $10.21 | $10.08 | $10.16 | $4.81 | 93,845 |
| 2016-08-26 | $10.15 | $10.15 | $10.05 | $10.06 | $4.76 | 101,857 |
| 2016-08-25 | $10.20 | $10.20 | $10.05 | $10.08 | $4.77 | 104,010 |
| 2016-08-24 | $10.09 | $10.23 | $10.06 | $10.16 | $4.81 | 199,618 |
| 2016-08-23 | $10.10 | $10.11 | $10.06 | $10.09 | $4.78 | 145,713 |
| 2016-08-22 | $10.10 | $10.17 | $10.02 | $10.02 | $4.74 | 153,787 |
| 2016-08-19 | $10.10 | $10.11 | $9.95 | $10.06 | $4.76 | 145,555 |
| 2016-08-18 | $10.00 | $10.03 | $9.91 | $9.99 | $4.73 | 166,759 |
| 2016-08-17 | $10.05 | $10.07 | $9.84 | $9.91 | $4.69 | 238,236 |
| 2016-08-16 | $10.02 | $10.14 | $9.92 | $10.00 | $4.73 | 250,371 |
| 2016-08-15 | $9.99 | $9.99 | $9.95 | $9.98 | $4.72 | 157,648 |
| 2016-08-12 | $9.96 | $9.99 | $9.95 | $9.95 | $4.71 | 154,335 |
| 2016-08-11 | $10.00 | $10.04 | $9.85 | $9.98 | $4.72 | 219,488 |
| 2016-08-10 | $10.09 | $10.22 | $9.90 | $10.04 | $4.75 | 315,688 |
| 2016-08-09 | $9.97 | $10.18 | $9.96 | $10.11 | $4.79 | 357,633 |
| 2016-08-08 | $10.67 | $10.69 | $9.85 | $9.93 | $4.70 | 1,056,274 |
| 2016-08-05 | $11.70 | $11.70 | $10.50 | $10.70 | $5.07 | 470,921 |
| 2016-08-04 | $11.83 | $11.84 | $11.75 | $11.78 | $5.58 | 67,130 |
| 2016-08-03 | $11.71 | $11.80 | $11.69 | $11.80 | $5.59 | 43,394 |
| 2016-08-02 | $11.75 | $11.79 | $11.63 | $11.70 | $5.54 | 55,048 |
| 2016-08-01 | $11.75 | $11.83 | $11.64 | $11.75 | $5.56 | 86,986 |
| 2016-07-29 | $11.73 | $11.74 | $11.62 | $11.71 | $5.54 | 86,806 |
| 2016-07-28 | $11.75 | $11.77 | $11.66 | $11.68 | $5.53 | 46,864 |
| 2016-07-27 | $11.75 | $11.75 | $11.64 | $11.73 | $5.55 | 64,293 |
| 2016-07-26 | $11.71 | $11.73 | $11.67 | $11.70 | $5.54 | 86,953 |
| 2016-07-25 | $11.64 | $11.74 | $11.59 | $11.71 | $5.54 | 86,376 |
| 2016-07-22 | $11.61 | $11.67 | $11.58 | $11.62 | $5.50 | 56,230 |
| 2016-07-21 | $11.69 | $11.73 | $11.56 | $11.61 | $5.50 | 147,415 |
| 2016-07-20 | $11.63 | $11.65 | $11.59 | $11.63 | $5.51 | 79,816 |
| 2016-07-19 | $11.60 | $11.68 | $11.59 | $11.62 | $5.50 | 53,946 |
| 2016-07-18 | $11.47 | $11.65 | $11.47 | $11.60 | $5.49 | 98,920 |
| 2016-07-15 | $11.48 | $11.49 | $11.38 | $11.46 | $5.43 | 114,733 |
| 2016-07-14 | $11.51 | $11.58 | $11.41 | $11.44 | $5.42 | 139,846 |
| 2016-07-13 | $11.57 | $11.69 | $11.42 | $11.45 | $5.42 | 133,347 |
| 2016-07-12 | $11.71 | $11.71 | $11.55 | $11.59 | $5.49 | 86,694 |
| 2016-07-11 | $11.66 | $11.73 | $11.61 | $11.66 | $5.52 | 62,113 |
| 2016-07-08 | $11.60 | $11.66 | $11.56 | $11.61 | $5.50 | 88,700 |
| 2016-07-07 | $11.41 | $11.55 | $11.38 | $11.55 | $5.47 | 77,948 |
| 2016-07-06 | $11.39 | $11.41 | $11.17 | $11.39 | $5.39 | 101,199 |
| 2016-07-05 | $11.40 | $11.46 | $11.20 | $11.41 | $5.40 | 173,073 |
| 2016-07-01 | $11.16 | $11.43 | $11.16 | $11.37 | $5.38 | 148,587 |
| 2016-06-30 | $11.10 | $11.13 | $11.04 | $11.13 | $5.27 | 173,173 |
| 2016-06-29 | $11.00 | $11.07 | $10.95 | $11.03 | $5.22 | 103,011 |
| 2016-06-28 | $10.89 | $11.00 | $10.84 | $10.96 | $5.19 | 172,395 |
| 2016-06-27 | $10.81 | $10.86 | $10.63 | $10.85 | $5.14 | 476,424 |
| 2016-06-24 | $10.69 | $10.85 | $10.53 | $10.81 | $5.12 | 116,801 |
| 2016-06-23 | $10.75 | $10.77 | $10.66 | $10.70 | $5.07 | 64,258 |
| 2016-06-22 | $10.64 | $10.75 | $10.61 | $10.66 | $5.05 | 141,324 |
| 2016-06-21 | $10.81 | $10.81 | $10.57 | $10.60 | $5.02 | 64,695 |
| 2016-06-20 | $10.54 | $10.81 | $10.54 | $10.81 | $5.12 | 210,933 |
| 2016-06-17 | $10.34 | $10.47 | $10.33 | $10.42 | $4.93 | 118,178 |
| 2016-06-16 | $10.35 | $10.46 | $10.17 | $10.45 | $4.95 | 119,986 |
| 2016-06-15 | $10.48 | $10.56 | $10.35 | $10.36 | $4.90 | 93,478 |
| 2016-06-14 | $10.60 | $10.70 | $10.41 | $10.48 | $4.96 | 131,018 |
| 2016-06-13 | $10.61 | $10.68 | $10.50 | $10.67 | $5.05 | 118,889 |
| 2016-06-10 | $10.90 | $10.91 | $10.71 | $10.89 | $5.00 | 239,565 |
| 2016-06-09 | $10.99 | $10.99 | $10.76 | $10.93 | $5.01 | 158,998 |
| 2016-06-08 | $10.90 | $10.94 | $10.83 | $10.86 | $4.98 | 185,890 |
| 2016-06-07 | $10.90 | $10.96 | $10.85 | $10.92 | $5.01 | 147,436 |
| 2016-06-06 | $11.06 | $11.07 | $10.94 | $10.94 | $5.02 | 172,615 |
| 2016-06-03 | $10.97 | $11.05 | $10.80 | $11.03 | $5.06 | 133,888 |
| 2016-06-02 | $11.03 | $11.12 | $10.91 | $10.98 | $5.04 | 128,867 |
| 2016-06-01 | $11.05 | $11.07 | $10.93 | $11.04 | $5.07 | 66,822 |
| 2016-05-31 | $11.00 | $11.06 | $10.86 | $10.99 | $5.04 | 87,098 |
| 2016-05-27 | $10.92 | $10.99 | $10.85 | $10.92 | $5.01 | 65,762 |
| 2016-05-26 | $10.93 | $11.00 | $10.89 | $10.91 | $5.01 | 44,078 |
| 2016-05-25 | $10.80 | $10.99 | $10.80 | $10.92 | $5.01 | 86,587 |
| 2016-05-24 | $10.80 | $10.90 | $10.75 | $10.80 | $4.96 | 60,740 |
| 2016-05-23 | $10.53 | $10.80 | $10.52 | $10.74 | $4.93 | 94,519 |
| 2016-05-20 | $10.27 | $10.52 | $10.25 | $10.50 | $4.82 | 149,576 |
| 2016-05-19 | $10.60 | $10.62 | $10.00 | $10.12 | $4.64 | 192,528 |
| 2016-05-18 | $10.60 | $10.64 | $10.50 | $10.62 | $4.87 | 52,649 |
| 2016-05-17 | $10.59 | $10.68 | $10.50 | $10.56 | $4.85 | 52,272 |
| 2016-05-16 | $10.50 | $10.68 | $10.50 | $10.53 | $4.83 | 112,489 |
| 2016-05-13 | $10.56 | $10.70 | $10.53 | $10.56 | $4.85 | 56,286 |
| 2016-05-12 | $10.77 | $10.80 | $10.48 | $10.54 | $4.84 | 109,943 |
| 2016-05-11 | $10.37 | $10.99 | $10.37 | $10.72 | $4.92 | 157,119 |
| 2016-05-10 | $10.23 | $10.50 | $10.21 | $10.45 | $4.79 | 138,323 |
| 2016-05-09 | $10.55 | $10.65 | $9.95 | $10.27 | $4.71 | 322,795 |
| 2016-05-06 | $11.17 | $11.17 | $10.45 | $10.55 | $4.84 | 286,727 |
| 2016-05-05 | $11.32 | $11.35 | $11.03 | $11.04 | $5.07 | 88,134 |
| 2016-05-04 | $11.27 | $11.33 | $11.20 | $11.31 | $5.19 | 40,499 |
| 2016-05-03 | $11.11 | $11.30 | $11.07 | $11.30 | $5.18 | 99,701 |
| 2016-05-02 | $11.24 | $11.35 | $11.13 | $11.15 | $5.12 | 56,675 |
| 2016-04-29 | $11.20 | $11.34 | $11.18 | $11.25 | $5.16 | 60,793 |
| 2016-04-28 | $11.26 | $11.35 | $11.18 | $11.28 | $5.18 | 39,974 |
| 2016-04-27 | $11.25 | $11.35 | $11.16 | $11.33 | $5.20 | 58,297 |
| 2016-04-26 | $11.14 | $11.31 | $11.08 | $11.21 | $5.14 | 59,351 |
| 2016-04-25 | $11.04 | $11.22 | $11.02 | $11.19 | $5.13 | 60,790 |
| 2016-04-22 | $11.06 | $11.14 | $11.02 | $11.09 | $5.09 | 48,281 |
| 2016-04-21 | $11.16 | $11.33 | $11.00 | $11.05 | $5.07 | 96,627 |
| 2016-04-20 | $11.13 | $11.20 | $11.11 | $11.19 | $5.13 | 46,643 |
| 2016-04-19 | $11.11 | $11.20 | $11.08 | $11.20 | $5.14 | 51,765 |
| 2016-04-18 | $11.05 | $11.14 | $11.02 | $11.09 | $5.09 | 32,525 |
| 2016-04-15 | $11.05 | $11.11 | $11.00 | $11.02 | $5.06 | 39,598 |
| 2016-04-14 | $11.15 | $11.25 | $11.04 | $11.05 | $5.07 | 41,433 |
| 2016-04-13 | $11.35 | $11.35 | $11.06 | $11.15 | $5.12 | 114,160 |
| 2016-04-12 | $11.10 | $11.35 | $11.08 | $11.34 | $5.20 | 84,249 |
| 2016-04-11 | $11.19 | $11.31 | $11.02 | $11.05 | $5.07 | 68,139 |
| 2016-04-08 | $10.95 | $11.15 | $10.92 | $11.14 | $5.11 | 96,442 |
| 2016-04-07 | $11.10 | $11.17 | $10.85 | $10.87 | $4.99 | 77,847 |
| 2016-04-06 | $10.87 | $11.10 | $10.87 | $11.06 | $5.07 | 62,699 |
| 2016-04-05 | $11.00 | $11.12 | $10.91 | $10.92 | $5.01 | 49,699 |
| 2016-04-04 | $11.23 | $11.23 | $10.95 | $11.02 | $5.06 | 177,127 |
| 2016-04-01 | $10.83 | $11.04 | $10.83 | $11.01 | $5.05 | 175,140 |
| 2016-03-31 | $10.89 | $10.90 | $10.82 | $10.83 | $4.97 | 74,051 |
| 2016-03-30 | $10.89 | $10.94 | $10.54 | $10.82 | $4.96 | 142,200 |
| 2016-03-29 | $10.77 | $10.90 | $10.71 | $10.89 | $5.00 | 76,775 |
| 2016-03-28 | $10.60 | $10.90 | $10.53 | $10.88 | $4.99 | 109,343 |
| 2016-03-24 | $10.47 | $10.63 | $10.38 | $10.53 | $4.83 | 59,613 |
| 2016-03-23 | $10.53 | $10.69 | $10.43 | $10.43 | $4.79 | 29,985 |
| 2016-03-22 | $10.74 | $10.80 | $10.60 | $10.61 | $4.87 | 58,196 |
| 2016-03-21 | $10.85 | $10.92 | $10.73 | $10.74 | $4.93 | 84,676 |
| 2016-03-18 | $10.67 | $11.00 | $10.58 | $10.87 | $4.99 | 330,435 |
| 2016-03-17 | $10.09 | $10.74 | $10.09 | $10.59 | $4.86 | 186,048 |
| 2016-03-16 | $10.36 | $10.46 | $10.29 | $10.43 | $4.64 | 88,405 |
| 2016-03-15 | $10.46 | $10.46 | $10.20 | $10.34 | $4.60 | 78,795 |
| 2016-03-14 | $10.24 | $10.50 | $10.15 | $10.47 | $4.65 | 91,001 |
| 2016-03-11 | $10.17 | $10.51 | $10.02 | $10.17 | $4.52 | 103,188 |
| 2016-03-10 | $10.08 | $10.38 | $10.01 | $10.08 | $4.48 | 97,720 |
| 2016-03-09 | $10.10 | $10.16 | $10.01 | $10.07 | $4.48 | 55,647 |
| 2016-03-08 | $10.20 | $10.28 | $10.04 | $10.06 | $4.47 | 42,877 |
| 2016-03-07 | $10.07 | $10.27 | $10.07 | $10.24 | $4.55 | 45,596 |
| 2016-03-04 | $10.14 | $10.40 | $10.07 | $10.15 | $4.51 | 98,127 |
| 2016-03-03 | $9.92 | $10.17 | $9.88 | $10.09 | $4.49 | 114,609 |
| 2016-03-02 | $9.83 | $9.98 | $9.74 | $9.89 | $4.40 | 60,263 |
| 2016-03-01 | $9.82 | $9.94 | $9.70 | $9.83 | $4.37 | 84,675 |
| 2016-02-29 | $9.50 | $9.83 | $9.45 | $9.83 | $4.37 | 91,552 |
| 2016-02-26 | $9.43 | $9.54 | $9.40 | $9.46 | $4.21 | 62,687 |
| 2016-02-25 | $9.33 | $9.48 | $9.33 | $9.43 | $4.19 | 61,933 |
| 2016-02-24 | $9.21 | $9.45 | $9.21 | $9.37 | $4.17 | 69,856 |
| 2016-02-23 | $9.25 | $9.42 | $9.20 | $9.29 | $4.13 | 105,071 |
| 2016-02-22 | $9.37 | $9.48 | $9.19 | $9.27 | $4.12 | 104,666 |
| 2016-02-19 | $9.36 | $9.47 | $9.15 | $9.19 | $4.09 | 107,236 |
| 2016-02-18 | $9.20 | $9.23 | $9.02 | $9.09 | $4.04 | 49,932 |
| 2016-02-17 | $9.05 | $9.21 | $9.00 | $9.12 | $4.05 | 79,835 |
| 2016-02-16 | $8.98 | $9.06 | $8.85 | $8.97 | $3.99 | 70,523 |
| 2016-02-12 | $8.70 | $8.94 | $8.66 | $8.89 | $3.95 | 70,624 |
| 2016-02-11 | $8.70 | $8.81 | $8.58 | $8.67 | $3.85 | 142,133 |
| 2016-02-10 | $8.85 | $8.91 | $8.73 | $8.74 | $3.89 | 62,745 |
| 2016-02-09 | $9.00 | $9.15 | $8.80 | $8.82 | $3.92 | 65,781 |
| 2016-02-08 | $9.20 | $9.21 | $9.00 | $9.08 | $4.04 | 64,162 |
| 2016-02-05 | $9.17 | $9.36 | $9.14 | $9.22 | $4.10 | 72,785 |
| 2016-02-04 | $9.18 | $9.32 | $9.03 | $9.15 | $4.07 | 108,945 |
| 2016-02-03 | $9.28 | $9.42 | $9.00 | $9.18 | $4.08 | 74,613 |
| 2016-02-02 | $9.52 | $9.56 | $9.22 | $9.27 | $4.12 | 71,338 |
| 2016-02-01 | $9.64 | $9.68 | $9.59 | $9.60 | $4.27 | 57,171 |
| 2016-01-29 | $9.73 | $9.79 | $9.63 | $9.70 | $4.31 | 138,536 |
| 2016-01-28 | $9.69 | $9.99 | $9.55 | $9.65 | $4.29 | 87,934 |
| 2016-01-27 | $9.50 | $9.76 | $9.49 | $9.60 | $4.27 | 91,621 |
| 2016-01-26 | $9.51 | $9.65 | $9.49 | $9.53 | $4.24 | 52,615 |
| 2016-01-25 | $9.44 | $9.64 | $9.39 | $9.46 | $4.21 | 101,683 |
| 2016-01-22 | $9.56 | $9.73 | $9.38 | $9.46 | $4.21 | 96,826 |
| 2016-01-21 | $9.19 | $9.58 | $9.19 | $9.42 | $4.19 | 106,480 |
| 2016-01-20 | $9.23 | $9.30 | $8.67 | $9.16 | $4.07 | 337,449 |
| 2016-01-19 | $9.58 | $9.69 | $9.39 | $9.47 | $4.21 | 162,457 |
| 2016-01-15 | $9.70 | $9.70 | $9.43 | $9.55 | $4.25 | 128,957 |
| 2016-01-14 | $9.80 | $10.21 | $9.66 | $9.88 | $4.39 | 131,601 |
| 2016-01-13 | $10.12 | $10.27 | $9.72 | $9.79 | $4.35 | 136,572 |
| 2016-01-12 | $10.19 | $10.22 | $9.91 | $10.12 | $4.50 | 152,892 |
| 2016-01-11 | $10.50 | $10.51 | $10.03 | $10.16 | $4.52 | 156,402 |
| 2016-01-08 | $10.63 | $10.63 | $10.40 | $10.43 | $4.64 | 88,376 |
| 2016-01-07 | $10.62 | $10.74 | $10.57 | $10.61 | $4.72 | 62,640 |
| 2016-01-06 | $10.64 | $10.84 | $10.64 | $10.76 | $4.78 | 85,327 |
| 2016-01-05 | $10.79 | $10.87 | $10.71 | $10.82 | $4.81 | 73,582 |
| 2016-01-04 | $10.50 | $10.78 | $10.50 | $10.77 | $4.79 | 82,960 |
| 2015-12-31 | $10.96 | $10.96 | $10.67 | $10.70 | $4.76 | 149,911 |
| 2015-12-30 | $11.00 | $11.13 | $10.85 | $10.88 | $4.84 | 83,203 |
| 2015-12-29 | $11.05 | $11.13 | $10.85 | $11.07 | $4.92 | 137,851 |
| 2015-12-28 | $11.21 | $11.24 | $10.89 | $10.97 | $4.88 | 122,960 |
| 2015-12-24 | $11.24 | $11.27 | $11.19 | $11.24 | $5.00 | 43,583 |
| 2015-12-23 | $11.05 | $11.21 | $11.03 | $11.20 | $4.98 | 95,708 |
| 2015-12-22 | $10.92 | $11.05 | $10.88 | $10.98 | $4.88 | 90,724 |
| 2015-12-21 | $11.25 | $11.25 | $10.91 | $10.92 | $4.85 | 114,711 |
| 2015-12-18 | $10.95 | $11.24 | $10.83 | $11.17 | $4.97 | 418,778 |
| 2015-12-17 | $11.30 | $11.40 | $11.05 | $11.07 | $4.92 | 159,819 |
| 2015-12-16 | $11.11 | $11.49 | $10.96 | $11.19 | $4.97 | 245,042 |
| 2015-12-15 | $10.08 | $11.16 | $10.03 | $11.05 | $4.91 | 290,695 |
| 2015-12-14 | $10.49 | $10.61 | $9.97 | $10.04 | $4.46 | 421,668 |
| 2015-12-11 | $10.85 | $10.90 | $10.42 | $10.53 | $4.68 | 268,123 |
| 2015-12-10 | $11.23 | $11.23 | $11.11 | $11.13 | $4.79 | 126,256 |
| 2015-12-09 | $11.35 | $11.42 | $11.10 | $11.17 | $4.81 | 102,234 |
| 2015-12-08 | $11.39 | $11.39 | $11.22 | $11.29 | $4.86 | 100,962 |
| 2015-12-07 | $11.58 | $11.60 | $11.12 | $11.42 | $4.92 | 141,767 |
| 2015-12-04 | $11.64 | $11.64 | $11.50 | $11.58 | $4.99 | 89,221 |
| 2015-12-03 | $11.77 | $11.77 | $11.55 | $11.55 | $4.97 | 80,954 |
| 2015-12-02 | $11.90 | $11.95 | $11.64 | $11.71 | $5.04 | 75,597 |
| 2015-12-01 | $11.82 | $11.91 | $11.72 | $11.89 | $5.12 | 107,060 |
| 2015-11-30 | $11.69 | $11.85 | $11.62 | $11.77 | $5.07 | 153,522 |
| 2015-11-27 | $11.88 | $11.89 | $11.68 | $11.72 | $5.05 | 43,557 |
| 2015-11-25 | $11.65 | $11.88 | $11.60 | $11.83 | $5.09 | 101,097 |
| 2015-11-24 | $11.66 | $11.78 | $11.55 | $11.60 | $5.00 | 110,446 |
| 2015-11-23 | $11.60 | $11.79 | $11.59 | $11.72 | $5.05 | 193,576 |
| 2015-11-20 | $11.52 | $11.63 | $11.52 | $11.57 | $4.98 | 74,251 |
| 2015-11-19 | $11.48 | $11.56 | $11.38 | $11.48 | $4.94 | 68,136 |
| 2015-11-18 | $11.45 | $11.50 | $11.35 | $11.46 | $4.94 | 64,829 |
| 2015-11-17 | $11.51 | $11.51 | $11.34 | $11.40 | $4.91 | 69,920 |
| 2015-11-16 | $11.23 | $11.46 | $11.18 | $11.43 | $4.92 | 62,214 |
| 2015-11-13 | $11.25 | $11.35 | $11.20 | $11.27 | $4.85 | 111,953 |
| 2015-11-12 | $11.29 | $11.33 | $11.28 | $11.28 | $4.86 | 112,119 |
| 2015-11-11 | $11.38 | $11.43 | $11.27 | $11.30 | $4.87 | 88,041 |
| 2015-11-10 | $11.40 | $11.60 | $11.37 | $11.40 | $4.91 | 138,143 |
| 2015-11-09 | $11.36 | $11.48 | $11.34 | $11.40 | $4.91 | 111,743 |
| 2015-11-06 | $11.40 | $11.69 | $11.25 | $11.46 | $4.94 | 203,144 |
| 2015-11-05 | $11.40 | $11.49 | $11.35 | $11.42 | $4.92 | 93,470 |
| 2015-11-04 | $11.34 | $11.44 | $11.30 | $11.39 | $4.90 | 117,238 |
| 2015-11-03 | $11.33 | $11.42 | $11.28 | $11.37 | $4.90 | 114,696 |
| 2015-11-02 | $11.50 | $11.51 | $11.28 | $11.37 | $4.90 | 185,453 |
| 2015-10-30 | $11.52 | $11.60 | $11.25 | $11.46 | $4.94 | 179,411 |
| 2015-10-29 | $11.43 | $11.63 | $11.41 | $11.49 | $4.95 | 109,643 |
| 2015-10-28 | $11.59 | $11.63 | $11.31 | $11.50 | $4.95 | 165,866 |
| 2015-10-27 | $11.88 | $11.98 | $11.48 | $11.58 | $4.99 | 131,908 |
| 2015-10-26 | $12.05 | $12.13 | $11.83 | $11.91 | $5.13 | 72,810 |
| 2015-10-23 | $12.18 | $12.22 | $11.95 | $12.03 | $5.18 | 87,243 |
| 2015-10-22 | $11.99 | $12.13 | $11.99 | $12.07 | $5.20 | 71,969 |
| 2015-10-21 | $12.10 | $12.11 | $11.92 | $11.95 | $5.15 | 90,130 |
| 2015-10-20 | $11.98 | $12.09 | $11.89 | $12.08 | $5.20 | 51,584 |
| 2015-10-19 | $11.93 | $12.00 | $11.82 | $11.99 | $5.16 | 70,283 |
| 2015-10-16 | $11.86 | $11.97 | $11.84 | $11.95 | $5.15 | 64,978 |
| 2015-10-15 | $11.70 | $11.86 | $11.68 | $11.82 | $5.09 | 239,730 |
| 2015-10-14 | $11.75 | $11.80 | $11.60 | $11.67 | $5.03 | 70,983 |
| 2015-10-13 | $11.74 | $11.93 | $11.71 | $11.80 | $5.08 | 82,020 |
| 2015-10-12 | $11.65 | $11.80 | $11.64 | $11.76 | $5.06 | 87,929 |
| 2015-10-09 | $11.73 | $11.73 | $11.62 | $11.65 | $5.02 | 68,582 |
| 2015-10-08 | $11.69 | $11.73 | $11.61 | $11.70 | $5.04 | 88,076 |
| 2015-10-07 | $11.67 | $11.71 | $11.53 | $11.61 | $5.00 | 64,783 |
| 2015-10-06 | $11.27 | $11.54 | $11.26 | $11.54 | $4.97 | 110,929 |
| 2015-10-05 | $11.02 | $11.28 | $11.01 | $11.17 | $4.81 | 119,704 |
| 2015-10-02 | $11.36 | $11.48 | $11.00 | $11.03 | $4.75 | 146,771 |
| 2015-10-01 | $10.96 | $11.45 | $10.93 | $11.44 | $4.93 | 119,639 |
| 2015-09-30 | $11.02 | $11.10 | $10.89 | $10.92 | $4.70 | 174,703 |
| 2015-09-29 | $10.97 | $11.10 | $10.77 | $10.78 | $4.64 | 285,323 |
| 2015-09-28 | $11.36 | $11.36 | $10.96 | $10.97 | $4.72 | 218,300 |
| 2015-09-25 | $11.33 | $11.46 | $11.27 | $11.34 | $4.88 | 104,293 |
| 2015-09-24 | $11.14 | $11.26 | $11.14 | $11.21 | $4.83 | 68,455 |
| 2015-09-23 | $11.35 | $11.42 | $11.19 | $11.23 | $4.84 | 74,229 |
| 2015-09-22 | $11.20 | $11.33 | $11.20 | $11.28 | $4.86 | 104,717 |
| 2015-09-21 | $11.13 | $11.28 | $11.13 | $11.25 | $4.84 | 129,766 |
| 2015-09-18 | $11.51 | $11.53 | $11.03 | $11.05 | $4.76 | 832,574 |
| 2015-09-17 | $11.70 | $11.71 | $11.43 | $11.56 | $4.98 | 169,253 |
| 2015-09-16 | $11.59 | $11.71 | $11.49 | $11.66 | $5.02 | 107,577 |
| 2015-09-15 | $11.67 | $11.67 | $11.34 | $11.56 | $4.98 | 168,356 |
| 2015-09-14 | $11.83 | $11.87 | $11.53 | $11.58 | $4.99 | 132,529 |
| 2015-09-11 | $11.93 | $11.97 | $11.60 | $11.82 | $5.09 | 123,615 |
| 2015-09-10 | $12.18 | $12.29 | $12.13 | $12.22 | $5.12 | 128,835 |
| 2015-09-09 | $12.29 | $12.29 | $12.11 | $12.18 | $5.10 | 106,005 |
| 2015-09-08 | $12.40 | $12.47 | $12.21 | $12.23 | $5.12 | 125,466 |
First Eagle Alternative Capital BDC Inc (FCRD) News Headlines
Recent First Eagle Alternative Capital BDC Inc (FCRD) News
Similar Companies to First Eagle Alternative Capital BDC Inc (FCRD) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |