Highland Global Credit Allocation Fund. (HGLB) Exchange: NYSE
Data as of Aug. 21, 2025
$8.44 ($0.02) 0.24%
Highland Global Credit Allocation Fund. - Daily Information
Click for more stock information on Highland Global Credit Allocation Fund..| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.44 |
| Previous Close | $8.44 |
| High | $8.47 |
| Low | $8.36 |
| Adjusted Open | $8.44 |
| Previous Adjusted Close | $8.44 |
| Adjusted High | $8.47 |
| Adjusted Low | $8.36 |
About Highland Global Credit Allocation Fund. (HGLB)
Highland Global Credit Allocation Fund. - Ordinary Shares
Invest in Highland Global Credit Allocation Fund. (HGLB)
Historical Stock Data for Highland Global Credit Allocation Fund. (HGLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $8.44 | $8.47 | $8.36 | $8.44 | $8.44 | 57,462 |
| 2025-08-19 | $8.46 | $8.47 | $8.32 | $8.42 | $8.42 | 44,072 |
| 2025-08-18 | $8.50 | $8.54 | $8.32 | $8.43 | $8.43 | 35,264 |
| 2025-08-15 | $8.50 | $8.54 | $8.46 | $8.50 | $8.50 | 36,225 |
| 2025-08-14 | $8.50 | $8.53 | $8.42 | $8.50 | $8.50 | 20,505 |
| 2025-08-13 | $8.39 | $8.53 | $8.33 | $8.47 | $8.47 | 38,157 |
| 2025-08-12 | $8.32 | $8.43 | $8.29 | $8.38 | $8.38 | 40,477 |
| 2025-08-11 | $8.28 | $8.37 | $8.23 | $8.35 | $8.35 | 55,171 |
| 2025-08-08 | $8.25 | $8.31 | $8.25 | $8.27 | $8.27 | 35,781 |
| 2025-08-07 | $8.30 | $8.30 | $8.16 | $8.30 | $8.30 | 84,816 |
| 2025-08-06 | $8.30 | $8.34 | $8.20 | $8.25 | $8.25 | 42,031 |
| 2025-08-05 | $8.34 | $8.43 | $8.17 | $8.29 | $8.29 | 55,121 |
| 2025-08-04 | $8.18 | $8.33 | $8.12 | $8.32 | $8.32 | 129,757 |
| 2025-08-01 | $8.33 | $8.33 | $8.11 | $8.15 | $8.15 | 64,195 |
| 2025-07-31 | $8.45 | $8.56 | $8.27 | $8.31 | $8.31 | 105,905 |
| 2025-07-30 | $8.25 | $8.44 | $8.22 | $8.35 | $8.35 | 83,982 |
| 2025-07-29 | $8.30 | $8.32 | $8.20 | $8.25 | $8.25 | 30,496 |
| 2025-07-28 | $8.20 | $8.38 | $8.14 | $8.32 | $8.32 | 72,824 |
| 2025-07-25 | $8.27 | $8.27 | $8.16 | $8.17 | $8.17 | 72,242 |
| 2025-07-24 | $8.31 | $8.31 | $8.23 | $8.27 | $8.27 | 35,170 |
| 2025-07-23 | $8.36 | $8.36 | $8.30 | $8.34 | $8.25 | 36,857 |
| 2025-07-22 | $8.35 | $8.51 | $8.29 | $8.29 | $8.21 | 88,968 |
| 2025-07-21 | $8.32 | $8.38 | $8.25 | $8.34 | $8.25 | 73,456 |
| 2025-07-18 | $8.44 | $8.44 | $8.18 | $8.28 | $8.19 | 133,155 |
| 2025-07-17 | $8.40 | $8.46 | $8.34 | $8.37 | $8.28 | 67,737 |
| 2025-07-16 | $8.44 | $8.59 | $8.32 | $8.42 | $8.33 | 120,143 |
| 2025-07-15 | $8.59 | $8.59 | $8.40 | $8.48 | $8.39 | 58,419 |
| 2025-07-14 | $8.56 | $8.57 | $8.41 | $8.52 | $8.43 | 77,942 |
| 2025-07-11 | $8.50 | $8.56 | $8.39 | $8.51 | $8.42 | 81,737 |
| 2025-07-10 | $8.53 | $8.59 | $8.41 | $8.50 | $8.41 | 57,482 |
| 2025-07-09 | $8.52 | $8.61 | $8.40 | $8.49 | $8.40 | 97,703 |
| 2025-07-08 | $8.56 | $8.60 | $8.46 | $8.54 | $8.45 | 50,534 |
| 2025-07-07 | $8.63 | $8.63 | $8.47 | $8.55 | $8.46 | 86,318 |
| 2025-07-03 | $8.70 | $8.77 | $8.61 | $8.63 | $8.63 | 88,356 |
| 2025-07-02 | $8.73 | $8.77 | $8.63 | $8.66 | $8.66 | 73,174 |
| 2025-07-01 | $8.71 | $8.77 | $8.55 | $8.71 | $8.71 | 75,399 |
| 2025-06-30 | $8.56 | $8.73 | $8.49 | $8.70 | $8.70 | 67,602 |
| 2025-06-27 | $8.58 | $8.65 | $8.46 | $8.49 | $8.49 | 96,490 |
| 2025-06-26 | $8.71 | $8.77 | $8.52 | $8.56 | $8.56 | 70,545 |
| 2025-06-25 | $8.97 | $8.98 | $8.67 | $8.73 | $8.73 | 59,575 |
| 2025-06-24 | $8.88 | $8.95 | $8.79 | $8.92 | $8.92 | 25,865 |
| 2025-06-23 | $8.89 | $8.95 | $8.79 | $8.85 | $8.85 | 44,431 |
| 2025-06-20 | $9.05 | $9.10 | $8.91 | $8.95 | $8.86 | 66,094 |
| 2025-06-18 | $9.04 | $9.11 | $9.03 | $9.04 | $8.95 | 34,637 |
| 2025-06-17 | $9.05 | $9.06 | $8.97 | $9.05 | $8.96 | 64,883 |
| 2025-06-16 | $8.96 | $9.05 | $8.84 | $9.05 | $8.96 | 41,249 |
| 2025-06-13 | $8.74 | $8.95 | $8.74 | $8.92 | $8.83 | 49,441 |
| 2025-06-12 | $8.80 | $8.80 | $8.70 | $8.76 | $8.67 | 25,872 |
| 2025-06-11 | $8.98 | $8.98 | $8.76 | $8.79 | $8.70 | 29,441 |
| 2025-06-10 | $8.88 | $8.95 | $8.87 | $8.92 | $8.83 | 43,314 |
| 2025-06-09 | $8.95 | $8.95 | $8.76 | $8.86 | $8.77 | 81,273 |
| 2025-06-06 | $8.95 | $8.95 | $8.78 | $8.92 | $8.83 | 48,924 |
| 2025-06-05 | $8.71 | $9.09 | $8.62 | $8.95 | $8.86 | 139,154 |
| 2025-06-04 | $8.70 | $8.72 | $8.61 | $8.71 | $8.71 | 32,712 |
| 2025-06-03 | $8.68 | $8.70 | $8.61 | $8.68 | $8.68 | 87,596 |
| 2025-06-02 | $8.64 | $8.65 | $8.50 | $8.65 | $8.65 | 58,701 |
| 2025-05-30 | $8.61 | $8.65 | $8.57 | $8.64 | $8.64 | 73,378 |
| 2025-05-29 | $8.38 | $8.60 | $8.33 | $8.60 | $8.60 | 93,479 |
| 2025-05-28 | $8.38 | $8.38 | $8.31 | $8.36 | $8.36 | 26,578 |
| 2025-05-27 | $8.42 | $8.42 | $8.29 | $8.35 | $8.35 | 86,927 |
| 2025-05-23 | $8.29 | $8.48 | $8.13 | $8.42 | $8.42 | 26,519 |
| 2025-05-22 | $8.32 | $8.51 | $8.25 | $8.44 | $8.35 | 62,631 |
| 2025-05-21 | $8.50 | $8.55 | $8.34 | $8.38 | $8.38 | 60,412 |
| 2025-05-20 | $8.46 | $8.57 | $8.44 | $8.45 | $8.45 | 129,011 |
| 2025-05-19 | $8.37 | $8.46 | $8.33 | $8.46 | $8.46 | 77,164 |
| 2025-05-16 | $8.42 | $8.47 | $8.22 | $8.33 | $8.33 | 45,071 |
| 2025-05-15 | $8.39 | $8.47 | $8.36 | $8.43 | $8.43 | 58,491 |
| 2025-05-14 | $8.32 | $8.44 | $8.19 | $8.39 | $8.39 | 92,274 |
| 2025-05-13 | $8.24 | $8.35 | $8.23 | $8.35 | $8.35 | 46,778 |
| 2025-05-12 | $8.21 | $8.30 | $8.16 | $8.19 | $8.19 | 60,043 |
| 2025-05-09 | $8.07 | $8.14 | $8.06 | $8.08 | $8.08 | 18,308 |
| 2025-05-08 | $8.26 | $8.31 | $8.07 | $8.07 | $8.07 | 54,204 |
| 2025-05-07 | $8.30 | $8.30 | $8.22 | $8.25 | $8.25 | 45,514 |
| 2025-05-06 | $8.24 | $8.29 | $8.14 | $8.29 | $8.29 | 19,906 |
| 2025-05-05 | $8.16 | $8.38 | $8.15 | $8.28 | $8.28 | 68,096 |
| 2025-05-02 | $8.06 | $8.30 | $8.05 | $8.27 | $8.27 | 61,973 |
| 2025-05-01 | $8.04 | $8.09 | $7.98 | $8.05 | $8.05 | 36,701 |
| 2025-04-30 | $8.11 | $8.11 | $7.92 | $8.00 | $8.00 | 76,408 |
| 2025-04-29 | $7.97 | $8.19 | $7.87 | $8.07 | $8.07 | 70,713 |
| 2025-04-28 | $7.72 | $8.07 | $7.68 | $7.96 | $7.96 | 83,290 |
| 2025-04-25 | $7.70 | $7.72 | $7.62 | $7.71 | $7.71 | 31,812 |
| 2025-04-24 | $7.62 | $7.72 | $7.40 | $7.70 | $7.70 | 92,534 |
| 2025-04-23 | $7.55 | $7.69 | $7.49 | $7.57 | $7.57 | 70,616 |
| 2025-04-22 | $7.35 | $7.53 | $7.35 | $7.52 | $7.43 | 57,867 |
| 2025-04-21 | $7.48 | $7.52 | $7.23 | $7.31 | $7.23 | 36,562 |
| 2025-04-17 | $7.42 | $7.47 | $7.39 | $7.43 | $7.34 | 26,211 |
| 2025-04-16 | $7.35 | $7.45 | $7.33 | $7.36 | $7.28 | 57,442 |
| 2025-04-15 | $7.23 | $7.42 | $7.23 | $7.35 | $7.27 | 98,214 |
| 2025-04-14 | $7.41 | $7.44 | $7.32 | $7.34 | $7.26 | 105,809 |
| 2025-04-11 | $7.18 | $7.50 | $6.86 | $7.32 | $7.23 | 188,633 |
| 2025-04-10 | $7.46 | $7.46 | $7.03 | $7.21 | $7.13 | 115,904 |
| 2025-04-09 | $6.95 | $7.54 | $6.62 | $7.46 | $7.37 | 232,373 |
| 2025-04-08 | $7.34 | $7.47 | $7.00 | $7.03 | $6.95 | 137,181 |
| 2025-04-07 | $7.04 | $7.42 | $6.92 | $7.21 | $7.13 | 169,358 |
| 2025-04-04 | $8.00 | $8.10 | $7.18 | $7.32 | $7.24 | 309,841 |
| 2025-04-03 | $8.31 | $8.31 | $8.13 | $8.15 | $8.06 | 54,071 |
| 2025-04-02 | $8.36 | $8.44 | $8.27 | $8.29 | $8.19 | 64,661 |
| 2025-04-01 | $8.30 | $8.42 | $8.30 | $8.36 | $8.26 | 101,431 |
| 2025-03-31 | $8.38 | $8.39 | $8.24 | $8.33 | $8.23 | 136,717 |
| 2025-03-28 | $8.36 | $8.36 | $8.28 | $8.34 | $8.24 | 85,546 |
| 2025-03-27 | $8.22 | $8.40 | $8.16 | $8.32 | $8.22 | 118,506 |
| 2025-03-26 | $8.28 | $8.29 | $8.16 | $8.22 | $8.13 | 58,962 |
| 2025-03-25 | $8.29 | $8.32 | $8.27 | $8.29 | $8.19 | 46,136 |
| 2025-03-24 | $8.26 | $8.31 | $8.20 | $8.26 | $8.17 | 87,562 |
| 2025-03-21 | $8.31 | $8.31 | $8.17 | $8.25 | $8.07 | 77,946 |
| 2025-03-20 | $8.23 | $8.29 | $8.15 | $8.19 | $8.01 | 108,699 |
| 2025-03-19 | $8.20 | $8.27 | $8.11 | $8.23 | $8.05 | 55,055 |
| 2025-03-18 | $8.29 | $8.30 | $8.11 | $8.18 | $8.00 | 96,499 |
| 2025-03-17 | $8.34 | $8.34 | $8.18 | $8.26 | $8.08 | 104,592 |
| 2025-03-14 | $8.26 | $8.32 | $8.25 | $8.26 | $8.08 | 38,978 |
| 2025-03-13 | $8.35 | $8.38 | $8.21 | $8.27 | $8.09 | 55,016 |
| 2025-03-12 | $8.33 | $8.39 | $8.30 | $8.30 | $8.12 | 109,501 |
| 2025-03-11 | $8.22 | $8.36 | $8.22 | $8.36 | $8.18 | 393,761 |
| 2025-03-10 | $8.14 | $8.27 | $8.09 | $8.12 | $7.94 | 218,950 |
| 2025-03-07 | $8.01 | $8.14 | $8.01 | $8.09 | $8.09 | 143,907 |
| 2025-03-06 | $8.10 | $8.22 | $8.01 | $8.01 | $8.01 | 60,068 |
| 2025-03-05 | $8.15 | $8.25 | $8.12 | $8.12 | $8.12 | 58,056 |
| 2025-03-04 | $8.31 | $8.31 | $8.11 | $8.23 | $8.23 | 81,356 |
| 2025-03-03 | $8.30 | $8.34 | $8.24 | $8.29 | $8.29 | 113,180 |
| 2025-02-28 | $8.25 | $8.32 | $8.16 | $8.30 | $8.30 | 117,646 |
| 2025-02-27 | $8.11 | $8.27 | $8.11 | $8.21 | $8.21 | 158,007 |
| 2025-02-26 | $8.10 | $8.18 | $8.04 | $8.06 | $8.06 | 115,536 |
| 2025-02-25 | $7.95 | $8.17 | $7.92 | $8.05 | $8.05 | 147,537 |
| 2025-02-24 | $8.07 | $8.10 | $7.91 | $7.99 | $7.99 | 106,542 |
| 2025-02-21 | $8.20 | $8.20 | $8.00 | $8.08 | $8.08 | 60,328 |
| 2025-02-20 | $8.29 | $8.34 | $8.28 | $8.31 | $8.22 | 66,474 |
| 2025-02-19 | $8.30 | $8.35 | $8.25 | $8.31 | $8.22 | 73,995 |
| 2025-02-18 | $8.28 | $8.30 | $8.25 | $8.26 | $8.17 | 97,702 |
| 2025-02-14 | $8.24 | $8.32 | $8.21 | $8.22 | $8.13 | 111,690 |
| 2025-02-13 | $8.24 | $8.27 | $8.20 | $8.22 | $8.13 | 80,492 |
| 2025-02-12 | $8.30 | $8.34 | $8.25 | $8.29 | $8.20 | 122,284 |
| 2025-02-11 | $8.25 | $8.30 | $8.23 | $8.30 | $8.21 | 129,047 |
| 2025-02-10 | $8.19 | $8.26 | $8.15 | $8.23 | $8.14 | 114,563 |
| 2025-02-07 | $8.09 | $8.15 | $8.04 | $8.15 | $8.06 | 53,423 |
| 2025-02-06 | $7.98 | $8.23 | $7.92 | $8.09 | $8.00 | 309,644 |
| 2025-02-05 | $7.89 | $7.99 | $7.87 | $7.93 | $7.84 | 70,658 |
| 2025-02-04 | $7.83 | $7.92 | $7.74 | $7.85 | $7.77 | 37,531 |
| 2025-02-03 | $7.80 | $7.90 | $7.72 | $7.79 | $7.71 | 71,767 |
| 2025-01-31 | $7.95 | $7.95 | $7.78 | $7.90 | $7.81 | 181,781 |
| 2025-01-30 | $7.74 | $7.92 | $7.73 | $7.82 | $7.74 | 90,341 |
| 2025-01-29 | $7.70 | $7.74 | $7.64 | $7.68 | $7.60 | 35,491 |
| 2025-01-28 | $7.72 | $7.77 | $7.62 | $7.72 | $7.64 | 73,815 |
| 2025-01-27 | $7.70 | $7.83 | $7.62 | $7.75 | $7.67 | 60,441 |
| 2025-01-24 | $7.70 | $7.79 | $7.70 | $7.74 | $7.74 | 40,374 |
| 2025-01-23 | $7.81 | $7.85 | $7.76 | $7.79 | $7.70 | 86,243 |
| 2025-01-22 | $7.78 | $7.87 | $7.78 | $7.81 | $7.81 | 76,438 |
| 2025-01-21 | $7.70 | $7.81 | $7.70 | $7.78 | $7.78 | 107,391 |
| 2025-01-17 | $7.65 | $7.72 | $7.56 | $7.72 | $7.72 | 51,708 |
| 2025-01-16 | $7.53 | $7.63 | $7.53 | $7.60 | $7.60 | 56,236 |
| 2025-01-15 | $7.55 | $7.60 | $7.53 | $7.53 | $7.53 | 44,852 |
| 2025-01-14 | $7.45 | $7.60 | $7.40 | $7.52 | $7.52 | 81,234 |
| 2025-01-13 | $7.39 | $7.47 | $7.35 | $7.47 | $7.47 | 52,544 |
| 2025-01-10 | $7.36 | $7.39 | $7.36 | $7.38 | $7.38 | 32,542 |
| 2025-01-08 | $7.36 | $7.44 | $7.33 | $7.36 | $7.36 | 34,965 |
| 2025-01-07 | $7.35 | $7.41 | $7.33 | $7.35 | $7.35 | 82,641 |
| 2025-01-06 | $7.45 | $7.46 | $7.31 | $7.38 | $7.38 | 84,478 |
| 2025-01-03 | $7.20 | $7.42 | $7.16 | $7.35 | $7.35 | 98,088 |
| 2025-01-02 | $6.94 | $7.09 | $6.94 | $7.06 | $7.06 | 85,496 |
| 2024-12-31 | $6.94 | $7.09 | $6.75 | $6.81 | $6.81 | 348,085 |
| 2024-12-30 | $6.88 | $6.88 | $6.76 | $6.79 | $6.79 | 254,716 |
| 2024-12-27 | $7.05 | $7.06 | $6.88 | $6.89 | $6.89 | 171,602 |
| 2024-12-26 | $7.14 | $7.20 | $7.06 | $7.07 | $7.07 | 129,570 |
| 2024-12-24 | $7.18 | $7.18 | $7.08 | $7.13 | $7.13 | 147,263 |
| 2024-12-23 | $7.25 | $7.29 | $7.14 | $7.22 | $7.14 | 172,588 |
| 2024-12-20 | $7.25 | $7.42 | $7.25 | $7.26 | $7.18 | 99,469 |
| 2024-12-19 | $7.39 | $7.48 | $7.21 | $7.29 | $7.21 | 87,378 |
| 2024-12-18 | $7.49 | $7.53 | $7.40 | $7.40 | $7.32 | 64,992 |
| 2024-12-17 | $7.64 | $7.66 | $7.45 | $7.49 | $7.41 | 90,665 |
| 2024-12-16 | $7.65 | $7.69 | $7.62 | $7.64 | $7.55 | 35,194 |
| 2024-12-13 | $7.70 | $7.70 | $7.65 | $7.65 | $7.56 | 33,359 |
| 2024-12-12 | $7.69 | $7.72 | $7.65 | $7.67 | $7.58 | 52,103 |
| 2024-12-11 | $7.75 | $7.75 | $7.66 | $7.69 | $7.60 | 70,153 |
| 2024-12-10 | $7.68 | $7.77 | $7.68 | $7.76 | $7.67 | 59,257 |
| 2024-12-09 | $7.74 | $7.74 | $7.65 | $7.68 | $7.59 | 30,748 |
| 2024-12-06 | $7.70 | $7.77 | $7.70 | $7.74 | $7.65 | 32,739 |
| 2024-12-05 | $7.70 | $7.77 | $7.68 | $7.72 | $7.63 | 45,280 |
| 2024-12-04 | $7.69 | $7.71 | $7.64 | $7.69 | $7.60 | 52,116 |
| 2024-12-03 | $7.68 | $7.76 | $7.66 | $7.73 | $7.64 | 58,113 |
| 2024-12-02 | $7.59 | $7.70 | $7.56 | $7.65 | $7.56 | 69,736 |
| 2024-11-29 | $7.76 | $7.80 | $7.68 | $7.71 | $7.62 | 32,957 |
| 2024-11-27 | $7.65 | $7.72 | $7.56 | $7.72 | $7.63 | 38,575 |
| 2024-11-26 | $7.72 | $7.72 | $7.56 | $7.61 | $7.52 | 45,735 |
| 2024-11-25 | $7.59 | $7.76 | $7.54 | $7.72 | $7.63 | 87,007 |
| 2024-11-22 | $7.53 | $7.54 | $7.48 | $7.54 | $7.54 | 66,277 |
| 2024-11-21 | $7.52 | $7.60 | $7.52 | $7.58 | $7.50 | 41,683 |
| 2024-11-20 | $7.58 | $7.58 | $7.52 | $7.54 | $7.46 | 27,015 |
| 2024-11-19 | $7.58 | $7.59 | $7.53 | $7.55 | $7.47 | 45,660 |
| 2024-11-18 | $7.58 | $7.63 | $7.50 | $7.57 | $7.49 | 77,402 |
| 2024-11-15 | $7.57 | $7.57 | $7.48 | $7.54 | $7.46 | 30,955 |
| 2024-11-14 | $7.43 | $7.59 | $7.43 | $7.52 | $7.52 | 33,801 |
| 2024-11-13 | $7.58 | $7.73 | $7.43 | $7.45 | $7.45 | 58,523 |
| 2024-11-12 | $7.70 | $7.75 | $7.55 | $7.60 | $7.60 | 64,563 |
| 2024-11-11 | $7.67 | $7.91 | $7.67 | $7.74 | $7.74 | 52,117 |
| 2024-11-08 | $7.65 | $7.70 | $7.64 | $7.69 | $7.69 | 32,524 |
| 2024-11-07 | $7.66 | $7.77 | $7.62 | $7.62 | $7.62 | 41,226 |
| 2024-11-06 | $7.68 | $7.75 | $7.60 | $7.71 | $7.71 | 26,758 |
| 2024-11-05 | $7.59 | $7.63 | $7.47 | $7.60 | $7.60 | 49,984 |
| 2024-11-04 | $7.63 | $7.65 | $7.48 | $7.59 | $7.59 | 70,717 |
| 2024-11-01 | $7.70 | $7.85 | $7.60 | $7.68 | $7.68 | 86,350 |
| 2024-10-31 | $7.72 | $7.73 | $7.56 | $7.73 | $7.73 | 78,558 |
| 2024-10-30 | $7.70 | $7.73 | $7.62 | $7.66 | $7.66 | 51,627 |
| 2024-10-29 | $7.72 | $7.75 | $7.67 | $7.74 | $7.74 | 21,894 |
| 2024-10-28 | $7.75 | $7.75 | $7.65 | $7.70 | $7.70 | 67,209 |
| 2024-10-25 | $7.75 | $7.78 | $7.72 | $7.75 | $7.75 | 37,476 |
| 2024-10-24 | $7.75 | $7.78 | $7.71 | $7.71 | $7.71 | 35,690 |
| 2024-10-23 | $7.82 | $7.83 | $7.71 | $7.81 | $7.73 | 62,299 |
| 2024-10-22 | $7.81 | $7.87 | $7.81 | $7.83 | $7.75 | 48,966 |
| 2024-10-21 | $7.88 | $7.95 | $7.88 | $7.90 | $7.82 | 31,909 |
| 2024-10-18 | $8.00 | $8.00 | $7.89 | $7.94 | $7.85 | 28,593 |
| 2024-10-17 | $7.88 | $7.99 | $7.88 | $7.97 | $7.89 | 36,909 |
| 2024-10-16 | $7.84 | $7.89 | $7.84 | $7.88 | $7.80 | 11,854 |
| 2024-10-15 | $7.96 | $8.00 | $7.77 | $7.79 | $7.71 | 173,162 |
| 2024-10-14 | $7.93 | $8.00 | $7.91 | $8.00 | $7.92 | 35,226 |
| 2024-10-11 | $7.86 | $8.00 | $7.86 | $7.93 | $7.85 | 62,958 |
| 2024-10-10 | $7.92 | $7.92 | $7.87 | $7.92 | $7.92 | 29,539 |
| 2024-10-09 | $7.92 | $7.92 | $7.84 | $7.86 | $7.86 | 48,999 |
| 2024-10-08 | $7.86 | $7.92 | $7.83 | $7.91 | $7.91 | 50,610 |
| 2024-10-07 | $7.85 | $7.91 | $7.83 | $7.88 | $7.88 | 94,211 |
| 2024-10-04 | $7.81 | $7.92 | $7.81 | $7.89 | $7.89 | 51,945 |
| 2024-10-03 | $7.84 | $7.87 | $7.80 | $7.85 | $7.85 | 31,022 |
| 2024-10-02 | $7.82 | $7.83 | $7.75 | $7.83 | $7.83 | 58,301 |
| 2024-10-01 | $7.82 | $7.88 | $7.79 | $7.83 | $7.83 | 33,478 |
| 2024-09-30 | $7.83 | $7.89 | $7.78 | $7.86 | $7.86 | 83,328 |
| 2024-09-27 | $7.80 | $7.85 | $7.77 | $7.83 | $7.83 | 96,442 |
| 2024-09-26 | $7.89 | $7.89 | $7.77 | $7.78 | $7.78 | 50,874 |
| 2024-09-25 | $7.81 | $7.85 | $7.81 | $7.83 | $7.83 | 43,435 |
| 2024-09-24 | $7.77 | $7.81 | $7.77 | $7.77 | $7.77 | 29,167 |
| 2024-09-23 | $7.71 | $7.81 | $7.71 | $7.78 | $7.78 | 43,847 |
| 2024-09-20 | $7.89 | $7.89 | $7.78 | $7.81 | $7.73 | 65,394 |
| 2024-09-19 | $7.86 | $7.89 | $7.83 | $7.88 | $7.80 | 58,455 |
| 2024-09-18 | $7.84 | $7.85 | $7.82 | $7.84 | $7.76 | 38,587 |
| 2024-09-17 | $7.80 | $7.84 | $7.80 | $7.82 | $7.74 | 44,531 |
| 2024-09-16 | $7.81 | $7.84 | $7.77 | $7.80 | $7.71 | 15,483 |
| 2024-09-13 | $7.74 | $7.82 | $7.70 | $7.81 | $7.81 | 71,826 |
| 2024-09-12 | $7.82 | $7.82 | $7.76 | $7.79 | $7.79 | 14,664 |
| 2024-09-11 | $7.75 | $7.78 | $7.68 | $7.78 | $7.78 | 42,973 |
| 2024-09-10 | $7.77 | $7.81 | $7.75 | $7.78 | $7.78 | 21,544 |
| 2024-09-09 | $7.72 | $7.85 | $7.71 | $7.82 | $7.82 | 81,840 |
| 2024-09-06 | $7.85 | $7.85 | $7.63 | $7.70 | $7.70 | 62,228 |
| 2024-09-05 | $7.74 | $7.85 | $7.74 | $7.85 | $7.85 | 42,827 |
| 2024-09-04 | $7.78 | $7.80 | $7.70 | $7.78 | $7.78 | 25,432 |
| 2024-09-03 | $7.75 | $7.84 | $7.75 | $7.78 | $7.78 | 46,726 |
| 2024-08-30 | $7.85 | $7.85 | $7.74 | $7.81 | $7.81 | 42,123 |
| 2024-08-29 | $7.76 | $7.80 | $7.72 | $7.78 | $7.78 | 57,197 |
| 2024-08-28 | $7.67 | $7.73 | $7.67 | $7.70 | $7.70 | 19,323 |
| 2024-08-27 | $7.70 | $7.72 | $7.58 | $7.72 | $7.72 | 39,962 |
| 2024-08-26 | $7.69 | $7.73 | $7.64 | $7.69 | $7.69 | 36,593 |
| 2024-08-23 | $7.61 | $7.78 | $7.61 | $7.69 | $7.69 | 64,386 |
| 2024-08-22 | $7.69 | $7.75 | $7.68 | $7.75 | $7.67 | 53,432 |
| 2024-08-21 | $7.70 | $7.75 | $7.66 | $7.75 | $7.67 | 35,469 |
| 2024-08-20 | $7.67 | $7.74 | $7.67 | $7.70 | $7.62 | 32,302 |
| 2024-08-19 | $7.75 | $7.75 | $7.65 | $7.74 | $7.66 | 68,953 |
| 2024-08-16 | $7.68 | $7.74 | $7.66 | $7.74 | $7.66 | 21,886 |
| 2024-08-15 | $7.65 | $7.75 | $7.51 | $7.69 | $7.61 | 34,713 |
| 2024-08-14 | $7.58 | $7.65 | $7.58 | $7.63 | $7.55 | 23,064 |
| 2024-08-13 | $7.67 | $7.75 | $7.47 | $7.62 | $7.54 | 85,853 |
| 2024-08-12 | $7.68 | $7.70 | $7.60 | $7.60 | $7.52 | 40,069 |
| 2024-08-09 | $7.71 | $7.75 | $7.66 | $7.75 | $7.66 | 33,466 |
| 2024-08-08 | $7.58 | $7.69 | $7.56 | $7.68 | $7.60 | 30,166 |
| 2024-08-07 | $7.60 | $7.65 | $7.56 | $7.58 | $7.50 | 18,962 |
| 2024-08-06 | $7.52 | $7.59 | $7.50 | $7.56 | $7.48 | 55,584 |
| 2024-08-05 | $7.59 | $7.59 | $7.48 | $7.50 | $7.42 | 78,215 |
| 2024-08-02 | $7.65 | $7.75 | $7.65 | $7.75 | $7.67 | 43,518 |
| 2024-08-01 | $7.82 | $7.85 | $7.71 | $7.78 | $7.69 | 36,243 |
| 2024-07-31 | $7.89 | $7.89 | $7.65 | $7.77 | $7.69 | 90,768 |
| 2024-07-30 | $7.75 | $7.87 | $7.65 | $7.80 | $7.72 | 113,485 |
| 2024-07-29 | $7.65 | $7.74 | $7.58 | $7.70 | $7.62 | 37,708 |
| 2024-07-26 | $7.69 | $7.76 | $7.63 | $7.68 | $7.60 | 55,785 |
| 2024-07-25 | $7.60 | $7.78 | $7.58 | $7.68 | $7.60 | 43,264 |
| 2024-07-24 | $7.73 | $7.78 | $7.61 | $7.64 | $7.56 | 68,444 |
| 2024-07-23 | $7.73 | $7.83 | $7.73 | $7.81 | $7.65 | 51,536 |
| 2024-07-22 | $7.75 | $7.83 | $7.70 | $7.77 | $7.61 | 42,773 |
| 2024-07-19 | $7.56 | $7.70 | $7.56 | $7.70 | $7.54 | 38,743 |
| 2024-07-18 | $7.61 | $7.72 | $7.50 | $7.55 | $7.39 | 78,682 |
| 2024-07-17 | $7.74 | $7.80 | $7.58 | $7.60 | $7.44 | 136,933 |
| 2024-07-16 | $7.77 | $7.87 | $7.75 | $7.84 | $7.68 | 59,317 |
| 2024-07-15 | $7.73 | $7.78 | $7.71 | $7.73 | $7.57 | 65,628 |
| 2024-07-12 | $7.74 | $7.75 | $7.66 | $7.69 | $7.53 | 59,647 |
| 2024-07-11 | $7.70 | $7.77 | $7.63 | $7.73 | $7.57 | 48,368 |
| 2024-07-10 | $7.60 | $7.73 | $7.60 | $7.69 | $7.53 | 66,295 |
| 2024-07-09 | $7.56 | $7.68 | $7.55 | $7.60 | $7.44 | 67,692 |
| 2024-07-08 | $7.51 | $7.69 | $7.51 | $7.61 | $7.45 | 50,818 |
| 2024-07-05 | $7.63 | $7.63 | $7.56 | $7.58 | $7.42 | 42,489 |
| 2024-07-03 | $7.54 | $7.65 | $7.54 | $7.60 | $7.44 | 16,267 |
| 2024-07-02 | $7.38 | $7.64 | $7.38 | $7.58 | $7.42 | 61,934 |
| 2024-07-01 | $7.53 | $7.55 | $7.45 | $7.51 | $7.35 | 32,481 |
| 2024-06-28 | $7.55 | $7.55 | $7.41 | $7.53 | $7.37 | 73,727 |
| 2024-06-27 | $7.35 | $7.53 | $7.31 | $7.53 | $7.37 | 103,233 |
| 2024-06-26 | $7.31 | $7.32 | $7.24 | $7.27 | $7.27 | 26,472 |
| 2024-06-25 | $7.32 | $7.32 | $7.26 | $7.32 | $7.32 | 56,969 |
| 2024-06-24 | $7.19 | $7.29 | $7.19 | $7.26 | $7.26 | 39,096 |
| 2024-06-21 | $7.33 | $7.33 | $7.18 | $7.20 | $7.20 | 45,598 |
| 2024-06-20 | $7.29 | $7.35 | $7.29 | $7.32 | $7.24 | 44,125 |
| 2024-06-18 | $7.35 | $7.40 | $7.29 | $7.29 | $7.21 | 33,979 |
| 2024-06-17 | $7.30 | $7.42 | $7.30 | $7.37 | $7.29 | 40,999 |
| 2024-06-14 | $7.32 | $7.38 | $7.32 | $7.37 | $7.37 | 37,560 |
| 2024-06-13 | $7.35 | $7.40 | $7.33 | $7.36 | $7.36 | 36,901 |
| 2024-06-12 | $7.40 | $7.41 | $7.34 | $7.40 | $7.40 | 61,639 |
| 2024-06-11 | $7.40 | $7.40 | $7.34 | $7.40 | $7.40 | 58,492 |
| 2024-06-10 | $7.30 | $7.40 | $7.30 | $7.35 | $7.35 | 42,055 |
| 2024-06-07 | $7.34 | $7.44 | $7.31 | $7.40 | $7.40 | 60,731 |
| 2024-06-06 | $7.41 | $7.52 | $7.31 | $7.35 | $7.35 | 83,025 |
| 2024-06-05 | $7.38 | $7.51 | $7.36 | $7.47 | $7.47 | 50,066 |
| 2024-06-04 | $7.38 | $7.38 | $7.30 | $7.38 | $7.38 | 61,923 |
| 2024-06-03 | $7.35 | $7.40 | $7.24 | $7.35 | $7.35 | 67,806 |
| 2024-05-31 | $7.50 | $7.51 | $7.35 | $7.42 | $7.42 | 53,130 |
| 2024-05-30 | $7.39 | $7.49 | $7.39 | $7.42 | $7.42 | 55,120 |
| 2024-05-29 | $7.31 | $7.40 | $7.28 | $7.34 | $7.34 | 68,044 |
| 2024-05-28 | $7.37 | $7.40 | $7.32 | $7.35 | $7.35 | 40,096 |
| 2024-05-24 | $7.29 | $7.53 | $7.29 | $7.39 | $7.39 | 95,183 |
| 2024-05-23 | $7.36 | $7.46 | $7.29 | $7.35 | $7.35 | 82,487 |
| 2024-05-22 | $7.55 | $7.57 | $7.16 | $7.44 | $7.44 | 153,750 |
| 2024-05-21 | $7.58 | $7.58 | $7.50 | $7.56 | $7.56 | 81,235 |
| 2024-05-20 | $7.55 | $7.58 | $7.49 | $7.54 | $7.54 | 92,192 |
| 2024-05-17 | $7.40 | $7.54 | $7.40 | $7.49 | $7.49 | 71,425 |
| 2024-05-16 | $7.43 | $7.53 | $7.40 | $7.43 | $7.43 | 62,920 |
| 2024-05-15 | $7.43 | $7.51 | $7.43 | $7.50 | $7.50 | 41,980 |
| 2024-05-14 | $7.38 | $7.47 | $7.36 | $7.43 | $7.43 | 28,470 |
| 2024-05-13 | $7.35 | $7.48 | $7.33 | $7.44 | $7.44 | 77,246 |
| 2024-05-10 | $7.33 | $7.41 | $7.31 | $7.33 | $7.33 | 53,029 |
| 2024-05-09 | $7.26 | $7.39 | $7.26 | $7.39 | $7.39 | 49,123 |
| 2024-05-08 | $7.31 | $7.42 | $7.19 | $7.24 | $7.24 | 121,000 |
| 2024-05-07 | $7.29 | $7.43 | $7.23 | $7.28 | $7.28 | 71,480 |
| 2024-05-06 | $7.33 | $7.36 | $7.15 | $7.29 | $7.29 | 107,137 |
| 2024-05-03 | $7.26 | $7.35 | $7.25 | $7.32 | $7.32 | 47,330 |
| 2024-05-02 | $7.15 | $7.28 | $7.09 | $7.26 | $7.26 | 36,858 |
| 2024-05-01 | $6.99 | $7.23 | $6.99 | $7.18 | $7.18 | 89,655 |
| 2024-04-30 | $7.15 | $7.21 | $6.97 | $7.02 | $7.02 | 121,282 |
| 2024-04-29 | $6.88 | $7.14 | $6.86 | $7.08 | $7.08 | 132,019 |
| 2024-04-26 | $7.07 | $7.07 | $6.81 | $6.94 | $6.94 | 156,387 |
| 2024-04-25 | $7.19 | $7.19 | $6.89 | $6.91 | $6.91 | 272,493 |
| 2024-04-24 | $7.22 | $7.22 | $7.10 | $7.17 | $7.17 | 43,506 |
| 2024-04-23 | $7.10 | $7.22 | $7.09 | $7.17 | $7.17 | 64,125 |
| 2024-04-22 | $7.09 | $7.17 | $6.94 | $7.11 | $7.11 | 100,887 |
| 2024-04-19 | $7.10 | $7.10 | $7.03 | $7.08 | $7.00 | 30,078 |
| 2024-04-18 | $7.08 | $7.08 | $6.96 | $7.03 | $6.95 | 68,693 |
| 2024-04-17 | $7.17 | $7.17 | $6.75 | $7.02 | $6.94 | 62,221 |
| 2024-04-16 | $7.06 | $7.10 | $7.01 | $7.08 | $7.00 | 29,318 |
| 2024-04-15 | $7.30 | $7.35 | $7.03 | $7.06 | $6.98 | 65,690 |
| 2024-04-12 | $7.40 | $7.40 | $7.22 | $7.27 | $7.19 | 59,107 |
| 2024-04-11 | $7.32 | $7.36 | $7.25 | $7.33 | $7.33 | 65,334 |
| 2024-04-10 | $7.31 | $7.41 | $7.27 | $7.32 | $7.32 | 70,290 |
| 2024-04-09 | $7.41 | $7.46 | $7.35 | $7.45 | $7.45 | 57,220 |
| 2024-04-08 | $7.40 | $7.50 | $7.38 | $7.43 | $7.43 | 48,277 |
| 2024-04-05 | $7.48 | $7.58 | $7.37 | $7.37 | $7.37 | 124,336 |
| 2024-04-04 | $7.55 | $7.59 | $7.47 | $7.48 | $7.48 | 29,715 |
| 2024-04-03 | $7.50 | $7.59 | $7.47 | $7.55 | $7.55 | 45,512 |
| 2024-04-02 | $7.56 | $7.65 | $7.50 | $7.52 | $7.52 | 77,411 |
| 2024-04-01 | $7.68 | $7.68 | $7.56 | $7.59 | $7.59 | 46,411 |
| 2024-03-28 | $7.66 | $7.68 | $7.57 | $7.66 | $7.66 | 99,358 |
| 2024-03-27 | $7.55 | $7.63 | $7.53 | $7.60 | $7.60 | 58,780 |
| 2024-03-26 | $7.67 | $7.67 | $7.54 | $7.55 | $7.55 | 52,891 |
| 2024-03-25 | $7.69 | $7.69 | $7.54 | $7.59 | $7.59 | 60,937 |
| 2024-03-22 | $7.59 | $7.67 | $7.58 | $7.65 | $7.65 | 28,869 |
| 2024-03-21 | $7.59 | $7.67 | $7.57 | $7.57 | $7.57 | 90,650 |
| 2024-03-20 | $7.57 | $7.70 | $7.50 | $7.59 | $7.59 | 100,739 |
| 2024-03-19 | $7.68 | $7.73 | $7.66 | $7.72 | $7.64 | 51,677 |
| 2024-03-18 | $7.66 | $7.73 | $7.66 | $7.71 | $7.62 | 44,156 |
| 2024-03-15 | $7.60 | $7.71 | $7.60 | $7.64 | $7.56 | 50,911 |
| 2024-03-14 | $7.62 | $7.68 | $7.57 | $7.60 | $7.52 | 52,987 |
| 2024-03-13 | $7.60 | $7.73 | $7.60 | $7.66 | $7.58 | 22,312 |
| 2024-03-12 | $7.66 | $7.75 | $7.61 | $7.65 | $7.57 | 170,699 |
| 2024-03-11 | $7.76 | $7.76 | $7.70 | $7.71 | $7.63 | 41,889 |
| 2024-03-08 | $7.71 | $7.76 | $7.64 | $7.67 | $7.59 | 87,127 |
| 2024-03-07 | $7.76 | $7.82 | $7.71 | $7.72 | $7.64 | 76,089 |
| 2024-03-06 | $7.73 | $7.81 | $7.73 | $7.79 | $7.71 | 68,074 |
| 2024-03-05 | $7.73 | $7.80 | $7.71 | $7.75 | $7.67 | 65,432 |
| 2024-03-04 | $7.73 | $7.81 | $7.71 | $7.75 | $7.67 | 55,274 |
| 2024-03-01 | $7.80 | $7.82 | $7.74 | $7.79 | $7.71 | 85,651 |
| 2024-02-29 | $7.80 | $7.84 | $7.64 | $7.75 | $7.67 | 74,674 |
| 2024-02-28 | $7.61 | $7.77 | $7.61 | $7.75 | $7.67 | 53,975 |
| 2024-02-27 | $7.78 | $7.80 | $7.65 | $7.68 | $7.60 | 93,948 |
| 2024-02-26 | $7.84 | $7.84 | $7.72 | $7.74 | $7.66 | 57,512 |
| 2024-02-23 | $7.88 | $7.88 | $7.74 | $7.84 | $7.76 | 123,931 |
| 2024-02-22 | $7.88 | $7.90 | $7.78 | $7.82 | $7.74 | 120,359 |
| 2024-02-21 | $8.00 | $8.00 | $7.83 | $7.86 | $7.78 | 86,434 |
| 2024-02-20 | $8.15 | $8.15 | $7.91 | $8.05 | $7.88 | 149,347 |
| 2024-02-16 | $8.16 | $8.19 | $8.05 | $8.09 | $8.09 | 40,342 |
| 2024-02-15 | $8.01 | $8.13 | $7.95 | $8.06 | $8.06 | 53,902 |
| 2024-02-14 | $7.90 | $8.07 | $7.90 | $8.02 | $8.02 | 30,423 |
| 2024-02-13 | $8.25 | $8.25 | $7.83 | $7.90 | $7.90 | 71,416 |
| 2024-02-12 | $8.17 | $8.30 | $8.12 | $8.24 | $8.24 | 77,617 |
| 2024-02-09 | $8.26 | $8.34 | $8.08 | $8.11 | $8.11 | 47,678 |
| 2024-02-08 | $8.35 | $8.35 | $8.21 | $8.31 | $8.31 | 51,267 |
| 2024-02-07 | $8.29 | $8.29 | $8.17 | $8.29 | $8.29 | 55,083 |
| 2024-02-06 | $8.16 | $8.36 | $8.16 | $8.29 | $8.29 | 69,684 |
| 2024-02-05 | $8.24 | $8.24 | $8.16 | $8.18 | $8.18 | 35,936 |
| 2024-02-02 | $8.29 | $8.29 | $8.15 | $8.23 | $8.23 | 54,317 |
| 2024-02-01 | $8.23 | $8.35 | $8.10 | $8.19 | $8.19 | 121,354 |
| 2024-01-31 | $8.29 | $8.34 | $8.21 | $8.29 | $8.29 | 104,505 |
| 2024-01-30 | $8.11 | $8.33 | $8.10 | $8.28 | $8.28 | 117,491 |
| 2024-01-29 | $8.17 | $8.26 | $8.05 | $8.20 | $8.20 | 84,424 |
| 2024-01-26 | $8.11 | $8.32 | $7.93 | $8.05 | $8.05 | 113,447 |
| 2024-01-25 | $8.03 | $8.24 | $8.03 | $8.14 | $8.14 | 114,811 |
| 2024-01-24 | $8.04 | $8.19 | $7.95 | $8.06 | $8.06 | 109,585 |
| 2024-01-23 | $7.99 | $8.08 | $7.95 | $8.02 | $8.02 | 69,929 |
| 2024-01-22 | $8.19 | $8.31 | $8.11 | $8.11 | $8.11 | 137,314 |
| 2024-01-19 | $8.12 | $8.17 | $7.96 | $8.17 | $8.17 | 181,241 |
| 2024-01-18 | $8.09 | $8.26 | $8.09 | $8.19 | $8.19 | 142,171 |
| 2024-01-17 | $8.10 | $8.20 | $8.10 | $8.16 | $8.16 | 57,138 |
| 2024-01-16 | $8.04 | $8.23 | $8.04 | $8.15 | $8.15 | 95,940 |
| 2024-01-12 | $8.03 | $8.17 | $7.97 | $8.11 | $8.11 | 192,036 |
| 2024-01-11 | $7.86 | $8.02 | $7.76 | $7.93 | $7.93 | 225,044 |
| 2024-01-10 | $7.64 | $7.81 | $7.56 | $7.76 | $7.76 | 113,578 |
| 2024-01-09 | $7.69 | $7.74 | $7.55 | $7.58 | $7.58 | 84,167 |
| 2024-01-08 | $7.50 | $7.69 | $7.50 | $7.68 | $7.68 | 82,828 |
| 2024-01-05 | $7.46 | $7.62 | $7.45 | $7.50 | $7.50 | 126,931 |
| 2024-01-04 | $7.78 | $7.79 | $7.46 | $7.53 | $7.53 | 279,990 |
| 2024-01-03 | $7.78 | $7.87 | $7.78 | $7.79 | $7.79 | 50,625 |
| 2024-01-02 | $7.91 | $7.96 | $7.69 | $7.80 | $7.80 | 159,570 |
| 2023-12-29 | $7.85 | $7.95 | $7.83 | $7.86 | $7.86 | 84,675 |
| 2023-12-28 | $7.96 | $7.99 | $7.80 | $7.84 | $7.84 | 120,974 |
| 2023-12-27 | $7.89 | $8.01 | $7.82 | $7.88 | $7.88 | 97,970 |
| 2023-12-26 | $7.93 | $8.09 | $7.91 | $7.91 | $7.91 | 92,717 |
| 2023-12-22 | $8.01 | $8.13 | $7.90 | $7.96 | $7.96 | 158,282 |
| 2023-12-21 | $8.17 | $8.23 | $7.95 | $7.99 | $7.99 | 59,472 |
| 2023-12-20 | $8.25 | $8.39 | $8.15 | $8.17 | $8.09 | 67,463 |
| 2023-12-19 | $8.23 | $8.39 | $8.22 | $8.25 | $8.16 | 93,856 |
| 2023-12-18 | $8.11 | $8.37 | $8.11 | $8.19 | $8.10 | 59,252 |
| 2023-12-15 | $8.25 | $8.38 | $8.15 | $8.18 | $8.09 | 32,050 |
| 2023-12-14 | $8.29 | $8.45 | $8.12 | $8.23 | $8.14 | 76,609 |
| 2023-12-13 | $8.18 | $8.35 | $8.01 | $8.16 | $8.16 | 66,423 |
| 2023-12-12 | $8.23 | $8.25 | $8.12 | $8.13 | $8.13 | 30,637 |
| 2023-12-11 | $8.22 | $8.31 | $8.03 | $8.20 | $8.20 | 45,047 |
| 2023-12-08 | $8.12 | $8.28 | $8.05 | $8.22 | $8.22 | 63,425 |
| 2023-12-07 | $8.02 | $8.28 | $8.01 | $8.18 | $8.18 | 72,793 |
| 2023-12-06 | $8.29 | $8.35 | $8.00 | $8.04 | $8.04 | 117,599 |
| 2023-12-05 | $8.28 | $8.39 | $8.23 | $8.34 | $8.34 | 83,249 |
| 2023-12-04 | $8.40 | $8.40 | $8.11 | $8.37 | $8.37 | 84,318 |
| 2023-12-01 | $8.21 | $8.48 | $8.21 | $8.32 | $8.32 | 113,206 |
| 2023-11-30 | $8.30 | $8.35 | $8.18 | $8.19 | $8.19 | 65,508 |
| 2023-11-29 | $8.15 | $8.38 | $8.15 | $8.25 | $8.25 | 77,510 |
| 2023-11-28 | $8.28 | $8.33 | $8.07 | $8.15 | $8.15 | 109,124 |
| 2023-11-27 | $8.11 | $8.22 | $8.10 | $8.21 | $8.21 | 39,396 |
| 2023-11-24 | $8.09 | $8.11 | $8.08 | $8.11 | $8.11 | 8,467 |
| 2023-11-22 | $8.09 | $8.14 | $8.01 | $8.05 | $8.05 | 78,739 |
| 2023-11-21 | $8.01 | $8.11 | $7.97 | $8.09 | $8.09 | 53,856 |
| 2023-11-20 | $8.15 | $8.25 | $8.11 | $8.12 | $8.04 | 48,999 |
| 2023-11-17 | $7.97 | $8.16 | $7.96 | $8.15 | $8.07 | 152,470 |
| 2023-11-16 | $7.72 | $7.96 | $7.72 | $7.95 | $7.87 | 155,733 |
| 2023-11-15 | $7.70 | $7.98 | $7.63 | $7.72 | $7.64 | 92,312 |
| 2023-11-14 | $7.59 | $7.76 | $7.32 | $7.60 | $7.52 | 92,193 |
| 2023-11-13 | $7.18 | $7.50 | $7.00 | $7.50 | $7.42 | 257,565 |
| 2023-11-10 | $7.11 | $7.14 | $7.00 | $7.06 | $7.06 | 252,199 |
| 2023-11-09 | $7.45 | $7.45 | $7.02 | $7.02 | $7.02 | 195,297 |
| 2023-11-08 | $7.62 | $7.73 | $7.39 | $7.40 | $7.40 | 92,366 |
| 2023-11-07 | $7.76 | $7.85 | $7.60 | $7.67 | $7.67 | 52,734 |
| 2023-11-06 | $7.99 | $7.99 | $7.57 | $7.79 | $7.79 | 64,669 |
| 2023-11-03 | $7.95 | $8.16 | $7.80 | $8.03 | $8.03 | 98,364 |
| 2023-11-02 | $7.63 | $7.93 | $7.59 | $7.93 | $7.93 | 71,530 |
| 2023-11-01 | $7.30 | $7.59 | $7.21 | $7.51 | $7.51 | 85,643 |
| 2023-10-31 | $7.05 | $7.28 | $7.00 | $7.24 | $7.24 | 159,799 |
| 2023-10-30 | $6.82 | $7.07 | $6.80 | $6.94 | $6.94 | 86,882 |
| 2023-10-27 | $6.62 | $6.85 | $6.60 | $6.83 | $6.83 | 44,961 |
| 2023-10-26 | $6.64 | $6.64 | $6.46 | $6.56 | $6.56 | 108,165 |
| 2023-10-25 | $6.78 | $6.81 | $6.42 | $6.66 | $6.66 | 164,274 |
| 2023-10-24 | $6.75 | $6.84 | $6.65 | $6.78 | $6.78 | 102,701 |
| 2023-10-23 | $6.95 | $6.97 | $6.74 | $6.76 | $6.76 | 75,913 |
| 2023-10-20 | $7.06 | $7.20 | $6.84 | $6.95 | $6.86 | 181,906 |
| 2023-10-19 | $7.49 | $7.50 | $7.17 | $7.20 | $7.11 | 82,020 |
| 2023-10-18 | $7.43 | $7.56 | $7.33 | $7.33 | $7.24 | 128,730 |
| 2023-10-17 | $7.57 | $7.66 | $7.44 | $7.50 | $7.41 | 136,444 |
| 2023-10-16 | $7.70 | $7.75 | $7.61 | $7.68 | $7.59 | 84,287 |
| 2023-10-13 | $7.73 | $7.80 | $7.56 | $7.70 | $7.61 | 88,031 |
| 2023-10-12 | $7.84 | $7.84 | $7.70 | $7.74 | $7.65 | 78,920 |
| 2023-10-11 | $7.85 | $7.92 | $7.79 | $7.84 | $7.74 | 99,209 |
| 2023-10-10 | $7.80 | $7.90 | $7.77 | $7.79 | $7.69 | 180,578 |
| 2023-10-09 | $7.74 | $7.88 | $7.66 | $7.81 | $7.71 | 153,835 |
| 2023-10-06 | $7.86 | $7.92 | $7.75 | $7.89 | $7.79 | 62,452 |
| 2023-10-05 | $7.82 | $7.86 | $7.72 | $7.85 | $7.75 | 50,424 |
| 2023-10-04 | $7.77 | $7.84 | $7.68 | $7.81 | $7.71 | 47,520 |
| 2023-10-03 | $7.85 | $7.89 | $7.69 | $7.72 | $7.63 | 78,085 |
| 2023-10-02 | $8.07 | $8.07 | $7.81 | $7.91 | $7.81 | 62,142 |
| 2023-09-29 | $8.14 | $8.14 | $7.93 | $8.00 | $7.90 | 33,466 |
| 2023-09-28 | $8.01 | $8.10 | $7.81 | $8.03 | $7.93 | 71,601 |
| 2023-09-27 | $8.03 | $8.13 | $7.79 | $7.93 | $7.83 | 88,486 |
| 2023-09-26 | $8.22 | $8.25 | $7.91 | $7.94 | $7.84 | 75,751 |
| 2023-09-25 | $8.15 | $8.28 | $8.11 | $8.20 | $8.10 | 20,224 |
| 2023-09-22 | $8.20 | $8.29 | $8.04 | $8.21 | $8.11 | 75,633 |
| 2023-09-21 | $8.33 | $8.40 | $8.22 | $8.22 | $8.12 | 30,859 |
| 2023-09-20 | $8.52 | $8.59 | $8.43 | $8.44 | $8.44 | 45,802 |
| 2023-09-19 | $8.53 | $8.53 | $8.47 | $8.47 | $8.47 | 59,111 |
| 2023-09-18 | $8.49 | $8.57 | $8.49 | $8.50 | $8.50 | 69,516 |
| 2023-09-15 | $8.55 | $8.60 | $8.50 | $8.53 | $8.53 | 55,301 |
| 2023-09-14 | $8.44 | $8.64 | $8.43 | $8.52 | $8.52 | 151,403 |
| 2023-09-13 | $8.45 | $8.54 | $8.40 | $8.44 | $8.44 | 86,362 |
| 2023-09-12 | $8.40 | $8.48 | $8.35 | $8.40 | $8.40 | 129,101 |
| 2023-09-11 | $8.15 | $8.49 | $8.15 | $8.42 | $8.42 | 154,143 |
| 2023-09-08 | $8.03 | $8.29 | $8.03 | $8.21 | $8.21 | 76,660 |
| 2023-09-07 | $8.01 | $8.12 | $8.00 | $8.08 | $8.08 | 87,619 |
| 2023-09-06 | $8.00 | $8.05 | $7.96 | $8.01 | $8.01 | 74,487 |
| 2023-09-05 | $8.00 | $8.10 | $7.98 | $8.01 | $8.01 | 74,612 |
| 2023-09-01 | $8.01 | $8.04 | $7.92 | $8.04 | $8.04 | 79,547 |
| 2023-08-31 | $8.05 | $8.13 | $7.95 | $7.97 | $7.97 | 67,167 |
| 2023-08-30 | $7.97 | $8.14 | $7.97 | $8.05 | $8.05 | 84,995 |
| 2023-08-29 | $7.94 | $8.18 | $7.92 | $8.03 | $8.03 | 108,800 |
| 2023-08-28 | $8.02 | $8.04 | $7.80 | $7.87 | $7.87 | 215,173 |
| 2023-08-25 | $8.00 | $8.10 | $7.71 | $8.01 | $8.01 | 140,961 |
| 2023-08-24 | $8.14 | $8.21 | $8.00 | $8.03 | $8.03 | 108,360 |
| 2023-08-23 | $8.26 | $8.32 | $8.11 | $8.12 | $8.12 | 132,547 |
| 2023-08-22 | $8.27 | $8.30 | $8.20 | $8.29 | $8.21 | 118,334 |
| 2023-08-21 | $8.36 | $8.45 | $8.24 | $8.26 | $8.18 | 83,988 |
| 2023-08-18 | $8.23 | $8.41 | $8.23 | $8.29 | $8.21 | 54,230 |
| 2023-08-17 | $8.35 | $8.39 | $8.26 | $8.26 | $8.18 | 63,222 |
| 2023-08-16 | $8.35 | $8.38 | $8.26 | $8.32 | $8.23 | 64,530 |
| 2023-08-15 | $8.38 | $8.46 | $8.20 | $8.27 | $8.19 | 129,149 |
| 2023-08-14 | $8.59 | $8.59 | $8.38 | $8.45 | $8.36 | 175,059 |
| 2023-08-11 | $8.61 | $8.62 | $8.46 | $8.51 | $8.42 | 73,071 |
| 2023-08-10 | $8.50 | $8.63 | $8.49 | $8.57 | $8.48 | 71,379 |
| 2023-08-09 | $8.50 | $8.57 | $8.48 | $8.49 | $8.40 | 52,447 |
| 2023-08-08 | $8.51 | $8.59 | $8.44 | $8.52 | $8.43 | 66,065 |
| 2023-08-07 | $8.65 | $8.65 | $8.38 | $8.52 | $8.43 | 82,029 |
| 2023-08-04 | $8.58 | $8.67 | $8.42 | $8.64 | $8.55 | 66,805 |
| 2023-08-03 | $8.64 | $8.66 | $8.55 | $8.55 | $8.46 | 54,540 |
| 2023-08-02 | $8.62 | $8.66 | $8.55 | $8.61 | $8.52 | 76,589 |
| 2023-08-01 | $8.69 | $8.69 | $8.58 | $8.58 | $8.49 | 69,910 |
| 2023-07-31 | $8.69 | $8.73 | $8.56 | $8.70 | $8.61 | 84,694 |
| 2023-07-28 | $8.63 | $8.73 | $8.55 | $8.61 | $8.52 | 66,312 |
| 2023-07-27 | $8.62 | $8.71 | $8.54 | $8.62 | $8.53 | 44,688 |
| 2023-07-26 | $8.62 | $8.65 | $8.52 | $8.55 | $8.46 | 54,179 |
| 2023-07-25 | $8.65 | $8.70 | $8.60 | $8.62 | $8.53 | 63,724 |
| 2023-07-24 | $8.71 | $8.72 | $8.53 | $8.56 | $8.47 | 82,979 |
| 2023-07-21 | $8.53 | $8.69 | $8.53 | $8.58 | $8.58 | 20,766 |
| 2023-07-20 | $8.62 | $8.74 | $8.61 | $8.62 | $8.54 | 39,772 |
| 2023-07-19 | $8.62 | $8.74 | $8.57 | $8.65 | $8.57 | 85,360 |
| 2023-07-18 | $8.53 | $8.66 | $8.53 | $8.66 | $8.58 | 51,000 |
| 2023-07-17 | $8.65 | $8.67 | $8.55 | $8.59 | $8.51 | 39,252 |
| 2023-07-14 | $8.69 | $8.69 | $8.41 | $8.55 | $8.47 | 68,019 |
| 2023-07-13 | $8.61 | $8.69 | $8.61 | $8.64 | $8.56 | 24,755 |
| 2023-07-12 | $8.58 | $8.75 | $8.58 | $8.59 | $8.51 | 77,534 |
| 2023-07-11 | $8.69 | $8.69 | $8.49 | $8.57 | $8.57 | 109,723 |
| 2023-07-10 | $8.61 | $8.61 | $8.53 | $8.60 | $8.60 | 52,479 |
| 2023-07-07 | $8.48 | $8.62 | $8.48 | $8.55 | $8.55 | 58,059 |
| 2023-07-06 | $8.58 | $8.58 | $8.30 | $8.45 | $8.45 | 99,474 |
| 2023-07-05 | $8.57 | $8.64 | $8.47 | $8.51 | $8.51 | 92,737 |
| 2023-07-03 | $8.60 | $8.74 | $8.57 | $8.57 | $8.57 | 101,864 |
| 2023-06-30 | $8.53 | $8.67 | $8.51 | $8.65 | $8.65 | 69,432 |
| 2023-06-29 | $8.46 | $8.54 | $8.35 | $8.43 | $8.43 | 113,056 |
| 2023-06-28 | $8.57 | $8.57 | $8.36 | $8.46 | $8.46 | 98,325 |
| 2023-06-27 | $8.50 | $8.57 | $8.43 | $8.52 | $8.52 | 76,582 |
| 2023-06-26 | $8.45 | $8.49 | $8.35 | $8.49 | $8.49 | 52,180 |
| 2023-06-23 | $8.37 | $8.45 | $8.23 | $8.35 | $8.35 | 55,272 |
| 2023-06-22 | $8.56 | $8.56 | $8.42 | $8.42 | $8.42 | 31,061 |
| 2023-06-21 | $8.59 | $8.63 | $8.55 | $8.58 | $8.58 | 59,486 |
| 2023-06-20 | $8.60 | $8.69 | $8.51 | $8.58 | $8.58 | 33,138 |
| 2023-06-16 | $8.70 | $8.74 | $8.59 | $8.60 | $8.60 | 71,003 |
| 2023-06-15 | $8.60 | $8.69 | $8.50 | $8.67 | $8.67 | 44,343 |
| 2023-06-14 | $8.63 | $8.68 | $8.55 | $8.58 | $8.58 | 53,921 |
| 2023-06-13 | $8.53 | $8.64 | $8.47 | $8.54 | $8.54 | 100,233 |
| 2023-06-12 | $8.59 | $8.68 | $8.53 | $8.53 | $8.53 | 43,939 |
| 2023-06-09 | $8.56 | $8.75 | $8.51 | $8.64 | $8.64 | 79,057 |
| 2023-06-08 | $8.66 | $8.69 | $8.54 | $8.64 | $8.64 | 62,471 |
| 2023-06-07 | $8.51 | $8.72 | $8.51 | $8.66 | $8.66 | 80,520 |
| 2023-06-06 | $8.41 | $8.50 | $8.31 | $8.50 | $8.50 | 109,815 |
| 2023-06-05 | $8.54 | $8.56 | $8.21 | $8.32 | $8.32 | 159,930 |
| 2023-06-02 | $8.55 | $8.65 | $8.46 | $8.50 | $8.50 | 104,250 |
| 2023-06-01 | $8.55 | $8.65 | $8.49 | $8.53 | $8.53 | 45,195 |
| 2023-05-31 | $8.66 | $8.78 | $8.37 | $8.47 | $8.47 | 76,029 |
| 2023-05-30 | $8.74 | $8.84 | $8.56 | $8.60 | $8.60 | 59,392 |
| 2023-05-26 | $8.57 | $8.78 | $8.50 | $8.74 | $8.74 | 45,993 |
| 2023-05-25 | $8.59 | $8.75 | $8.50 | $8.50 | $8.50 | 58,792 |
| 2023-05-24 | $8.37 | $8.93 | $8.37 | $8.55 | $8.55 | 112,231 |
| 2023-05-23 | $8.46 | $8.75 | $8.42 | $8.42 | $8.42 | 65,594 |
| 2023-05-22 | $8.39 | $8.72 | $8.37 | $8.58 | $8.58 | 76,431 |
| 2023-05-19 | $8.77 | $8.84 | $8.51 | $8.56 | $8.56 | 103,234 |
| 2023-05-18 | $8.98 | $8.98 | $8.66 | $8.82 | $8.82 | 29,170 |
| 2023-05-17 | $8.63 | $8.88 | $8.63 | $8.79 | $8.79 | 70,726 |
| 2023-05-16 | $8.69 | $8.73 | $8.55 | $8.63 | $8.63 | 34,306 |
| 2023-05-15 | $8.53 | $8.65 | $8.50 | $8.62 | $8.62 | 38,645 |
| 2023-05-12 | $8.41 | $8.59 | $8.41 | $8.57 | $8.57 | 38,746 |
| 2023-05-11 | $8.56 | $8.56 | $8.38 | $8.43 | $8.43 | 38,807 |
| 2023-05-10 | $8.53 | $8.67 | $8.30 | $8.40 | $8.40 | 40,376 |
| 2023-05-09 | $8.47 | $8.61 | $8.29 | $8.53 | $8.53 | 29,979 |
| 2023-05-08 | $8.45 | $8.45 | $8.33 | $8.37 | $8.37 | 68,013 |
| 2023-05-05 | $8.28 | $8.50 | $8.28 | $8.42 | $8.42 | 49,932 |
| 2023-05-04 | $8.26 | $8.40 | $8.19 | $8.25 | $8.25 | 119,220 |
| 2023-05-03 | $8.48 | $8.56 | $8.36 | $8.40 | $8.40 | 73,870 |
| 2023-05-02 | $8.50 | $8.63 | $8.31 | $8.49 | $8.49 | 107,471 |
| 2023-05-01 | $8.72 | $8.86 | $8.48 | $8.65 | $8.65 | 214,542 |
| 2023-04-28 | $8.90 | $8.93 | $8.71 | $8.80 | $8.80 | 88,257 |
| 2023-04-27 | $8.79 | $8.94 | $8.70 | $8.86 | $8.86 | 67,828 |
| 2023-04-26 | $8.81 | $8.96 | $8.71 | $8.86 | $8.86 | 45,046 |
| 2023-04-25 | $8.91 | $9.07 | $8.63 | $8.79 | $8.79 | 55,405 |
| 2023-04-24 | $9.05 | $9.20 | $8.91 | $9.00 | $9.00 | 50,743 |
| 2023-04-21 | $9.18 | $9.28 | $8.95 | $9.04 | $9.04 | 34,265 |
| 2023-04-20 | $9.16 | $9.42 | $9.02 | $9.25 | $9.25 | 120,096 |
| 2023-04-19 | $9.31 | $9.42 | $9.15 | $9.23 | $9.15 | 34,262 |
| 2023-04-18 | $9.31 | $9.44 | $9.31 | $9.37 | $9.29 | 52,060 |
| 2023-04-17 | $9.30 | $9.39 | $9.20 | $9.30 | $9.22 | 32,377 |
| 2023-04-14 | $9.42 | $9.43 | $9.28 | $9.32 | $9.32 | 21,028 |
| 2023-04-13 | $9.22 | $9.45 | $9.22 | $9.40 | $9.40 | 33,759 |
| 2023-04-12 | $9.29 | $9.33 | $9.13 | $9.25 | $9.25 | 37,522 |
| 2023-04-11 | $9.14 | $9.29 | $9.10 | $9.10 | $9.10 | 33,724 |
| 2023-04-10 | $9.19 | $9.35 | $9.11 | $9.12 | $9.12 | 35,128 |
| 2023-04-06 | $9.11 | $9.35 | $9.11 | $9.30 | $9.30 | 29,245 |
| 2023-04-05 | $9.02 | $9.38 | $9.02 | $9.21 | $9.21 | 24,874 |
| 2023-04-04 | $9.10 | $9.37 | $9.02 | $9.07 | $9.07 | 53,808 |
| 2023-04-03 | $9.10 | $9.35 | $9.04 | $9.22 | $9.22 | 76,135 |
| 2023-03-31 | $9.09 | $9.09 | $8.85 | $9.04 | $9.04 | 60,676 |
| 2023-03-30 | $8.96 | $9.05 | $8.75 | $8.88 | $8.88 | 81,696 |
| 2023-03-29 | $8.88 | $9.00 | $8.86 | $8.92 | $8.92 | 29,569 |
| 2023-03-28 | $8.98 | $9.11 | $8.72 | $8.81 | $8.81 | 29,633 |
| 2023-03-27 | $8.92 | $9.04 | $8.81 | $8.99 | $8.99 | 25,873 |
| 2023-03-24 | $8.92 | $9.12 | $8.71 | $8.91 | $8.91 | 98,422 |
| 2023-03-23 | $9.14 | $9.20 | $9.00 | $9.05 | $9.05 | 34,898 |
| 2023-03-22 | $9.26 | $9.53 | $9.20 | $9.21 | $9.13 | 27,150 |
| 2023-03-21 | $9.05 | $9.34 | $9.05 | $9.24 | $9.16 | 41,068 |
| 2023-03-20 | $8.95 | $9.13 | $8.91 | $9.01 | $8.93 | 40,363 |
| 2023-03-17 | $8.99 | $9.23 | $8.85 | $8.92 | $8.84 | 56,233 |
| 2023-03-16 | $9.00 | $9.12 | $8.82 | $8.92 | $8.84 | 126,559 |
| 2023-03-15 | $9.26 | $9.44 | $9.05 | $9.05 | $8.97 | 54,639 |
| 2023-03-14 | $9.51 | $9.66 | $9.46 | $9.46 | $9.37 | 27,614 |
| 2023-03-13 | $9.45 | $9.54 | $9.30 | $9.46 | $9.37 | 42,601 |
| 2023-03-10 | $9.67 | $9.82 | $9.50 | $9.59 | $9.50 | 39,904 |
| 2023-03-09 | $9.89 | $9.89 | $9.67 | $9.70 | $9.61 | 27,521 |
| 2023-03-08 | $9.84 | $9.99 | $9.83 | $9.89 | $9.80 | 13,589 |
| 2023-03-07 | $9.90 | $10.03 | $9.85 | $9.92 | $9.83 | 56,091 |
| 2023-03-06 | $9.94 | $10.12 | $9.88 | $9.95 | $9.86 | 73,059 |
| 2023-03-03 | $9.84 | $10.07 | $9.78 | $9.95 | $9.86 | 47,393 |
| 2023-03-02 | $9.83 | $9.90 | $9.75 | $9.85 | $9.76 | 49,094 |
| 2023-03-01 | $9.83 | $9.97 | $9.75 | $9.97 | $9.88 | 25,514 |
| 2023-02-28 | $9.98 | $9.98 | $9.80 | $9.89 | $9.80 | 37,149 |
| 2023-02-27 | $9.80 | $10.09 | $9.73 | $9.91 | $9.82 | 59,588 |
| 2023-02-24 | $9.75 | $9.83 | $9.67 | $9.81 | $9.72 | 45,247 |
| 2023-02-23 | $9.90 | $9.98 | $9.74 | $9.81 | $9.72 | 59,114 |
| 2023-02-22 | $9.83 | $9.92 | $9.75 | $9.89 | $9.79 | 25,275 |
| 2023-02-21 | $9.93 | $9.98 | $9.71 | $9.87 | $9.78 | 87,516 |
| 2023-02-17 | $10.07 | $10.10 | $9.90 | $9.98 | $9.89 | 69,618 |
| 2023-02-16 | $10.13 | $10.25 | $10.10 | $10.22 | $10.04 | 35,116 |
| 2023-02-15 | $10.17 | $10.27 | $10.12 | $10.22 | $10.04 | 67,912 |
| 2023-02-14 | $10.26 | $10.27 | $10.06 | $10.11 | $9.93 | 69,704 |
| 2023-02-13 | $10.22 | $10.28 | $10.17 | $10.21 | $10.03 | 38,475 |
| 2023-02-10 | $10.13 | $10.28 | $10.10 | $10.21 | $10.21 | 23,785 |
| 2023-02-09 | $10.10 | $10.29 | $10.10 | $10.15 | $10.15 | 51,530 |
| 2023-02-08 | $10.11 | $10.23 | $10.10 | $10.10 | $10.10 | 30,458 |
| 2023-02-07 | $10.00 | $10.25 | $10.00 | $10.18 | $10.18 | 42,743 |
| 2023-02-06 | $10.18 | $10.18 | $10.04 | $10.06 | $10.06 | 48,854 |
| 2023-02-03 | $10.10 | $10.24 | $10.07 | $10.16 | $10.16 | 48,520 |
| 2023-02-02 | $10.15 | $10.20 | $10.01 | $10.14 | $10.14 | 55,913 |
| 2023-02-01 | $10.10 | $10.25 | $10.07 | $10.12 | $10.12 | 41,101 |
| 2023-01-31 | $10.07 | $10.20 | $10.02 | $10.11 | $10.11 | 60,623 |
| 2023-01-30 | $10.03 | $10.11 | $9.92 | $9.98 | $9.98 | 55,517 |
| 2023-01-27 | $9.90 | $10.10 | $9.85 | $10.04 | $10.04 | 120,522 |
| 2023-01-26 | $9.85 | $10.00 | $9.79 | $9.89 | $9.89 | 55,600 |
| 2023-01-25 | $9.76 | $9.84 | $9.76 | $9.76 | $9.76 | 40,810 |
| 2023-01-24 | $9.83 | $9.89 | $9.76 | $9.78 | $9.78 | 55,270 |
| 2023-01-23 | $9.95 | $10.02 | $9.81 | $9.83 | $9.83 | 67,816 |
| 2023-01-20 | $9.96 | $10.02 | $9.92 | $9.99 | $9.99 | 56,046 |
| 2023-01-19 | $10.00 | $10.07 | $9.92 | $9.96 | $9.88 | 35,524 |
| 2023-01-18 | $10.11 | $10.20 | $9.79 | $9.98 | $9.90 | 154,454 |
| 2023-01-17 | $10.00 | $10.17 | $9.87 | $10.10 | $10.02 | 97,153 |
| 2023-01-13 | $9.74 | $10.06 | $9.71 | $10.01 | $9.93 | 81,271 |
| 2023-01-12 | $9.65 | $9.94 | $9.63 | $9.82 | $9.74 | 43,899 |
| 2023-01-11 | $9.51 | $9.78 | $9.51 | $9.62 | $9.54 | 33,664 |
| 2023-01-10 | $9.44 | $9.52 | $9.35 | $9.49 | $9.41 | 36,673 |
| 2023-01-09 | $9.37 | $9.53 | $9.37 | $9.45 | $9.37 | 93,272 |
| 2023-01-06 | $9.49 | $9.49 | $9.30 | $9.34 | $9.26 | 38,777 |
| 2023-01-05 | $9.28 | $9.45 | $9.28 | $9.35 | $9.27 | 52,469 |
| 2023-01-04 | $9.37 | $9.50 | $9.35 | $9.40 | $9.32 | 40,433 |
| 2023-01-03 | $9.37 | $9.45 | $9.22 | $9.27 | $9.19 | 43,276 |
| 2022-12-30 | $9.31 | $9.47 | $9.03 | $9.42 | $9.34 | 128,410 |
| 2022-12-29 | $9.28 | $9.28 | $9.08 | $9.26 | $9.18 | 61,227 |
| 2022-12-28 | $9.12 | $9.39 | $9.12 | $9.19 | $9.11 | 28,535 |
| 2022-12-27 | $9.15 | $9.33 | $9.07 | $9.12 | $9.12 | 50,579 |
| 2022-12-23 | $9.06 | $9.42 | $9.05 | $9.33 | $9.33 | 53,137 |
| 2022-12-22 | $9.27 | $9.32 | $9.07 | $9.11 | $9.11 | 38,721 |
| 2022-12-21 | $9.38 | $9.49 | $9.33 | $9.39 | $9.31 | 41,505 |
| 2022-12-20 | $9.37 | $9.51 | $9.31 | $9.39 | $9.31 | 77,155 |
| 2022-12-19 | $9.35 | $9.64 | $9.32 | $9.36 | $9.28 | 86,955 |
| 2022-12-16 | $9.34 | $9.53 | $9.26 | $9.26 | $9.18 | 43,736 |
| 2022-12-15 | $9.25 | $9.47 | $9.25 | $9.38 | $9.30 | 35,742 |
| 2022-12-14 | $9.34 | $9.57 | $9.34 | $9.43 | $9.35 | 45,216 |
| 2022-12-13 | $9.47 | $9.64 | $9.35 | $9.42 | $9.34 | 41,771 |
| 2022-12-12 | $9.38 | $9.62 | $9.06 | $9.32 | $9.24 | 156,188 |
| 2022-12-09 | $9.61 | $9.65 | $9.28 | $9.30 | $9.22 | 30,105 |
| 2022-12-08 | $9.65 | $9.70 | $9.46 | $9.60 | $9.52 | 45,329 |
| 2022-12-07 | $9.65 | $9.78 | $9.51 | $9.58 | $9.50 | 43,608 |
| 2022-12-06 | $9.77 | $9.82 | $9.62 | $9.71 | $9.62 | 39,776 |
| 2022-12-05 | $9.90 | $9.93 | $9.77 | $9.77 | $9.68 | 69,910 |
| 2022-12-02 | $9.90 | $9.90 | $9.85 | $9.88 | $9.79 | 57,717 |
| 2022-12-01 | $10.06 | $10.07 | $9.81 | $9.94 | $9.85 | 27,892 |
| 2022-11-30 | $10.00 | $10.09 | $9.80 | $10.03 | $9.94 | 92,891 |
| 2022-11-29 | $9.81 | $10.00 | $9.81 | $10.00 | $9.91 | 32,229 |
| 2022-11-28 | $9.80 | $9.98 | $9.80 | $9.81 | $9.72 | 34,849 |
| 2022-11-25 | $9.78 | $9.93 | $9.77 | $9.89 | $9.80 | 8,403 |
| 2022-11-23 | $9.84 | $9.97 | $9.75 | $9.80 | $9.71 | 44,391 |
| 2022-11-22 | $9.81 | $9.94 | $9.71 | $9.81 | $9.72 | 59,299 |
| 2022-11-21 | $9.98 | $9.98 | $9.82 | $9.95 | $9.78 | 60,514 |
| 2022-11-18 | $9.77 | $9.95 | $9.73 | $9.94 | $9.77 | 55,978 |
| 2022-11-17 | $9.89 | $9.89 | $9.60 | $9.60 | $9.44 | 31,293 |
| 2022-11-16 | $9.76 | $9.89 | $9.64 | $9.79 | $9.62 | 44,741 |
| 2022-11-15 | $9.78 | $9.79 | $9.60 | $9.60 | $9.44 | 29,491 |
| 2022-11-14 | $9.63 | $9.75 | $9.58 | $9.60 | $9.44 | 29,400 |
| 2022-11-11 | $9.50 | $9.77 | $9.50 | $9.70 | $9.54 | 27,824 |
| 2022-11-10 | $9.27 | $9.65 | $9.27 | $9.45 | $9.29 | 27,728 |
| 2022-11-09 | $9.50 | $9.50 | $9.22 | $9.22 | $9.06 | 30,619 |
| 2022-11-08 | $9.35 | $9.61 | $9.35 | $9.55 | $9.39 | 55,701 |
| 2022-11-07 | $9.52 | $9.60 | $9.39 | $9.39 | $9.23 | 32,577 |
| 2022-11-04 | $9.48 | $9.59 | $9.38 | $9.49 | $9.33 | 30,462 |
| 2022-11-03 | $9.64 | $9.72 | $9.26 | $9.44 | $9.28 | 68,749 |
| 2022-11-02 | $9.65 | $9.84 | $9.58 | $9.70 | $9.54 | 49,161 |
| 2022-11-01 | $9.80 | $9.85 | $9.57 | $9.70 | $9.54 | 54,255 |
| 2022-10-31 | $9.66 | $9.85 | $9.40 | $9.77 | $9.60 | 75,298 |
| 2022-10-28 | $9.55 | $9.72 | $9.49 | $9.65 | $9.49 | 30,215 |
| 2022-10-27 | $9.40 | $9.59 | $9.31 | $9.43 | $9.27 | 44,500 |
| 2022-10-26 | $9.36 | $9.41 | $9.25 | $9.33 | $9.17 | 55,601 |
| 2022-10-25 | $9.19 | $9.38 | $9.19 | $9.31 | $9.15 | 43,044 |
| 2022-10-24 | $9.18 | $9.27 | $8.97 | $9.17 | $9.01 | 29,785 |
| 2022-10-21 | $9.42 | $9.49 | $9.15 | $9.20 | $9.04 | 38,674 |
| 2022-10-20 | $9.58 | $9.58 | $9.31 | $9.54 | $9.30 | 71,748 |
| 2022-10-19 | $8.96 | $9.69 | $8.94 | $9.62 | $9.37 | 421,610 |
| 2022-10-18 | $9.08 | $9.19 | $8.97 | $8.99 | $8.76 | 13,888 |
| 2022-10-17 | $8.89 | $9.01 | $8.82 | $8.94 | $8.71 | 39,109 |
| 2022-10-14 | $8.96 | $9.26 | $8.84 | $8.84 | $8.61 | 23,114 |
| 2022-10-13 | $8.70 | $8.93 | $8.65 | $8.90 | $8.67 | 73,819 |
| 2022-10-12 | $8.74 | $8.86 | $8.67 | $8.79 | $8.57 | 74,430 |
| 2022-10-11 | $8.81 | $8.98 | $8.75 | $8.84 | $8.61 | 85,708 |
| 2022-10-10 | $8.93 | $9.04 | $8.88 | $8.90 | $8.67 | 12,381 |
| 2022-10-07 | $9.10 | $9.10 | $8.93 | $8.99 | $8.99 | 35,157 |
| 2022-10-06 | $9.16 | $9.24 | $9.03 | $9.17 | $9.17 | 78,516 |
| 2022-10-05 | $9.15 | $9.21 | $9.02 | $9.21 | $9.21 | 40,609 |
| 2022-10-04 | $9.12 | $9.31 | $9.03 | $9.21 | $9.21 | 51,682 |
| 2022-10-03 | $8.80 | $8.99 | $8.73 | $8.90 | $8.90 | 160,175 |
| 2022-09-30 | $8.67 | $8.88 | $8.55 | $8.72 | $8.72 | 122,994 |
| 2022-09-29 | $8.80 | $8.83 | $8.45 | $8.64 | $8.64 | 137,188 |
| 2022-09-28 | $8.71 | $8.95 | $8.62 | $8.91 | $8.91 | 184,593 |
| 2022-09-27 | $8.81 | $9.18 | $8.65 | $8.71 | $8.71 | 196,050 |
| 2022-09-26 | $8.91 | $9.11 | $8.75 | $8.79 | $8.79 | 140,542 |
| 2022-09-23 | $9.62 | $9.62 | $8.84 | $9.03 | $9.03 | 118,797 |
| 2022-09-22 | $10.06 | $10.06 | $9.44 | $9.74 | $9.74 | 155,884 |
| 2022-09-21 | $10.17 | $10.20 | $10.01 | $10.14 | $10.06 | 46,907 |
| 2022-09-20 | $10.41 | $10.41 | $9.95 | $10.14 | $10.06 | 131,878 |
| 2022-09-19 | $10.12 | $10.39 | $10.11 | $10.39 | $10.30 | 153,657 |
| 2022-09-16 | $10.28 | $10.28 | $10.10 | $10.24 | $10.16 | 59,315 |
| 2022-09-15 | $10.33 | $10.35 | $10.28 | $10.33 | $10.24 | 25,248 |
| 2022-09-14 | $10.34 | $10.35 | $10.22 | $10.33 | $10.33 | 44,715 |
| 2022-09-13 | $10.28 | $10.38 | $10.23 | $10.33 | $10.33 | 58,546 |
| 2022-09-12 | $10.34 | $10.37 | $10.25 | $10.32 | $10.32 | 37,174 |
| 2022-09-09 | $10.35 | $10.43 | $10.23 | $10.27 | $10.27 | 28,240 |
| 2022-09-08 | $10.21 | $10.34 | $10.14 | $10.21 | $10.21 | 41,345 |
| 2022-09-07 | $10.00 | $10.34 | $10.00 | $10.23 | $10.23 | 58,794 |
| 2022-09-06 | $10.30 | $10.47 | $10.00 | $10.05 | $10.05 | 57,155 |
| 2022-09-02 | $10.42 | $10.42 | $10.15 | $10.18 | $10.18 | 83,820 |
| 2022-09-01 | $10.28 | $10.33 | $9.95 | $10.28 | $10.28 | 59,899 |
| 2022-08-31 | $10.50 | $10.50 | $10.05 | $10.27 | $10.27 | 126,799 |
| 2022-08-30 | $10.38 | $10.38 | $10.13 | $10.34 | $10.34 | 66,856 |
| 2022-08-29 | $10.26 | $10.49 | $10.26 | $10.38 | $10.38 | 51,097 |
| 2022-08-26 | $10.39 | $10.55 | $10.11 | $10.30 | $10.30 | 94,198 |
| 2022-08-25 | $10.36 | $10.57 | $10.26 | $10.34 | $10.34 | 63,600 |
| 2022-08-24 | $10.23 | $10.44 | $10.16 | $10.30 | $10.30 | 47,229 |
| 2022-08-23 | $10.06 | $10.45 | $10.06 | $10.23 | $10.23 | 46,387 |
| 2022-08-22 | $10.37 | $10.44 | $10.07 | $10.22 | $10.14 | 74,063 |
| 2022-08-19 | $10.54 | $10.64 | $10.25 | $10.49 | $10.41 | 65,758 |
| 2022-08-18 | $10.57 | $10.70 | $10.52 | $10.53 | $10.45 | 28,515 |
| 2022-08-17 | $10.56 | $10.62 | $10.47 | $10.59 | $10.51 | 21,204 |
| 2022-08-16 | $10.61 | $10.61 | $10.31 | $10.52 | $10.44 | 97,034 |
| 2022-08-15 | $10.71 | $10.71 | $10.38 | $10.59 | $10.51 | 88,599 |
| 2022-08-12 | $10.41 | $10.71 | $10.41 | $10.66 | $10.66 | 81,272 |
| 2022-08-11 | $10.37 | $10.50 | $10.27 | $10.35 | $10.35 | 50,536 |
| 2022-08-10 | $10.22 | $10.45 | $10.22 | $10.29 | $10.29 | 64,345 |
| 2022-08-09 | $10.32 | $10.53 | $10.12 | $10.17 | $10.17 | 107,819 |
| 2022-08-08 | $10.09 | $10.26 | $10.04 | $10.16 | $10.16 | 44,679 |
| 2022-08-05 | $10.03 | $10.16 | $10.01 | $10.02 | $10.02 | 39,900 |
| 2022-08-04 | $10.19 | $10.24 | $10.00 | $10.04 | $10.04 | 44,090 |
| 2022-08-03 | $10.20 | $10.31 | $10.07 | $10.14 | $10.14 | 36,488 |
| 2022-08-02 | $10.15 | $10.30 | $10.13 | $10.21 | $10.21 | 60,979 |
| 2022-08-01 | $10.21 | $10.28 | $10.14 | $10.14 | $10.14 | 72,953 |
| 2022-07-29 | $10.07 | $10.31 | $10.07 | $10.29 | $10.29 | 58,059 |
| 2022-07-28 | $9.91 | $10.09 | $9.80 | $9.87 | $9.87 | 106,129 |
| 2022-07-27 | $9.95 | $9.99 | $9.80 | $9.93 | $9.93 | 45,509 |
| 2022-07-26 | $10.03 | $10.03 | $9.84 | $9.86 | $9.86 | 52,871 |
| 2022-07-25 | $9.98 | $10.22 | $9.85 | $10.02 | $10.02 | 62,447 |
| 2022-07-22 | $9.94 | $10.02 | $9.82 | $9.86 | $9.86 | 28,378 |
| 2022-07-21 | $10.12 | $10.12 | $9.87 | $9.89 | $9.89 | 38,432 |
| 2022-07-20 | $10.10 | $10.12 | $9.88 | $10.10 | $10.02 | 60,593 |
| 2022-07-19 | $9.87 | $10.09 | $9.85 | $9.94 | $9.86 | 47,013 |
| 2022-07-18 | $9.80 | $10.03 | $9.80 | $9.85 | $9.77 | 59,820 |
| 2022-07-15 | $9.60 | $9.90 | $9.60 | $9.78 | $9.70 | 26,810 |
| 2022-07-14 | $9.50 | $9.64 | $9.50 | $9.57 | $9.49 | 31,138 |
| 2022-07-13 | $9.62 | $9.67 | $9.50 | $9.62 | $9.54 | 36,391 |
| 2022-07-12 | $9.76 | $9.99 | $9.49 | $9.55 | $9.47 | 48,820 |
| 2022-07-11 | $9.78 | $9.96 | $9.70 | $9.86 | $9.78 | 68,652 |
| 2022-07-08 | $9.80 | $9.97 | $9.69 | $9.79 | $9.71 | 85,232 |
| 2022-07-07 | $9.61 | $9.83 | $9.55 | $9.75 | $9.67 | 33,040 |
| 2022-07-06 | $9.60 | $9.79 | $9.52 | $9.62 | $9.54 | 132,900 |
| 2022-07-05 | $9.70 | $9.80 | $9.55 | $9.63 | $9.55 | 21,571 |
| 2022-07-01 | $9.70 | $9.88 | $9.54 | $9.66 | $9.58 | 70,845 |
| 2022-06-30 | $9.81 | $9.81 | $9.55 | $9.67 | $9.59 | 34,848 |
| 2022-06-29 | $9.62 | $9.83 | $9.58 | $9.77 | $9.69 | 30,003 |
| 2022-06-28 | $9.68 | $9.85 | $9.60 | $9.70 | $9.62 | 56,687 |
| 2022-06-27 | $9.50 | $9.69 | $9.33 | $9.57 | $9.49 | 55,627 |
| 2022-06-24 | $9.27 | $9.59 | $9.27 | $9.37 | $9.29 | 69,465 |
| 2022-06-23 | $9.37 | $9.44 | $9.00 | $9.27 | $9.19 | 157,779 |
| 2022-06-22 | $9.73 | $9.76 | $9.39 | $9.46 | $9.38 | 60,205 |
| 2022-06-21 | $9.54 | $9.87 | $9.52 | $9.81 | $9.65 | 56,273 |
| 2022-06-17 | $9.29 | $9.57 | $9.25 | $9.43 | $9.27 | 110,761 |
| 2022-06-16 | $9.85 | $9.88 | $9.36 | $9.36 | $9.21 | 71,853 |
| 2022-06-15 | $9.76 | $10.10 | $9.76 | $9.94 | $9.78 | 74,373 |
| 2022-06-14 | $9.70 | $10.07 | $9.70 | $9.80 | $9.64 | 78,658 |
| 2022-06-13 | $10.33 | $10.33 | $9.70 | $9.77 | $9.61 | 173,484 |
| 2022-06-10 | $10.62 | $10.66 | $10.39 | $10.42 | $10.25 | 64,283 |
| 2022-06-09 | $10.59 | $10.68 | $10.52 | $10.58 | $10.40 | 45,813 |
| 2022-06-08 | $10.66 | $10.70 | $10.57 | $10.66 | $10.48 | 49,611 |
| 2022-06-07 | $10.66 | $10.84 | $10.46 | $10.64 | $10.46 | 93,584 |
| 2022-06-06 | $10.77 | $10.83 | $10.68 | $10.75 | $10.57 | 41,022 |
| 2022-06-03 | $10.75 | $10.80 | $10.65 | $10.73 | $10.55 | 45,167 |
| 2022-06-02 | $10.61 | $10.87 | $10.52 | $10.74 | $10.56 | 101,641 |
| 2022-06-01 | $10.63 | $10.65 | $10.49 | $10.61 | $10.43 | 45,783 |
| 2022-05-31 | $10.57 | $10.65 | $10.42 | $10.62 | $10.44 | 99,988 |
| 2022-05-27 | $10.50 | $10.60 | $10.42 | $10.48 | $10.31 | 49,103 |
| 2022-05-26 | $10.22 | $10.54 | $10.22 | $10.42 | $10.25 | 49,748 |
| 2022-05-25 | $10.16 | $10.35 | $10.15 | $10.27 | $10.10 | 153,361 |
| 2022-05-24 | $10.33 | $10.36 | $10.21 | $10.28 | $10.11 | 58,802 |
| 2022-05-23 | $10.32 | $10.49 | $10.25 | $10.35 | $10.18 | 106,553 |
| 2022-05-20 | $10.59 | $10.67 | $10.30 | $10.47 | $10.22 | 139,526 |
| 2022-05-19 | $10.30 | $10.50 | $10.22 | $10.48 | $10.23 | 86,449 |
| 2022-05-18 | $10.39 | $10.39 | $10.22 | $10.25 | $10.00 | 73,798 |
| 2022-05-17 | $10.30 | $10.37 | $10.26 | $10.32 | $10.07 | 69,078 |
| 2022-05-16 | $9.99 | $10.34 | $9.94 | $10.20 | $9.95 | 103,928 |
| 2022-05-13 | $9.53 | $9.99 | $9.53 | $9.89 | $9.65 | 133,888 |
| 2022-05-12 | $9.96 | $9.96 | $9.37 | $9.64 | $9.41 | 178,540 |
| 2022-05-11 | $10.02 | $10.10 | $9.74 | $9.86 | $9.62 | 116,961 |
| 2022-05-10 | $10.42 | $10.52 | $9.75 | $9.93 | $9.69 | 311,226 |
| 2022-05-09 | $10.44 | $10.57 | $10.30 | $10.39 | $10.14 | 114,480 |
| 2022-05-06 | $10.38 | $10.71 | $10.38 | $10.47 | $10.22 | 125,590 |
| 2022-05-05 | $10.65 | $10.68 | $10.16 | $10.38 | $10.13 | 53,697 |
| 2022-05-04 | $10.57 | $10.74 | $10.52 | $10.63 | $10.37 | 44,037 |
| 2022-05-03 | $10.40 | $10.54 | $10.33 | $10.52 | $10.27 | 67,166 |
| 2022-05-02 | $10.38 | $10.51 | $10.29 | $10.41 | $10.16 | 80,037 |
| 2022-04-29 | $10.37 | $10.56 | $10.24 | $10.33 | $10.08 | 91,805 |
| 2022-04-28 | $10.37 | $10.40 | $10.16 | $10.31 | $10.06 | 85,577 |
| 2022-04-27 | $10.26 | $10.39 | $10.17 | $10.28 | $10.03 | 60,053 |
| 2022-04-26 | $10.15 | $10.40 | $10.03 | $10.21 | $9.96 | 96,785 |
| 2022-04-25 | $10.20 | $10.20 | $10.01 | $10.12 | $9.88 | 111,009 |
| 2022-04-22 | $10.51 | $10.60 | $10.22 | $10.25 | $10.00 | 129,506 |
| 2022-04-21 | $10.66 | $10.74 | $10.50 | $10.60 | $10.34 | 112,090 |
| 2022-04-20 | $10.62 | $10.83 | $10.57 | $10.74 | $10.40 | 145,451 |
| 2022-04-19 | $10.55 | $10.69 | $10.38 | $10.54 | $10.21 | 144,100 |
| 2022-04-18 | $10.39 | $10.55 | $10.39 | $10.51 | $10.18 | 185,289 |
| 2022-04-14 | $10.32 | $10.39 | $10.24 | $10.37 | $10.04 | 139,184 |
| 2022-04-13 | $10.15 | $10.38 | $10.05 | $10.23 | $9.91 | 175,939 |
| 2022-04-12 | $10.09 | $10.15 | $9.96 | $10.12 | $9.80 | 165,597 |
| 2022-04-11 | $9.85 | $10.00 | $9.83 | $9.99 | $9.67 | 162,131 |
| 2022-04-08 | $9.99 | $10.00 | $9.87 | $9.87 | $9.56 | 77,705 |
| 2022-04-07 | $9.98 | $10.00 | $9.90 | $9.98 | $9.66 | 64,992 |
| 2022-04-06 | $9.90 | $10.00 | $9.87 | $9.93 | $9.62 | 35,309 |
| 2022-04-05 | $9.94 | $10.00 | $9.90 | $9.96 | $9.65 | 42,407 |
| 2022-04-04 | $9.90 | $9.97 | $9.87 | $9.94 | $9.63 | 128,825 |
| 2022-04-01 | $9.89 | $9.90 | $9.84 | $9.90 | $9.59 | 92,764 |
| 2022-03-31 | $9.92 | $9.97 | $9.80 | $9.85 | $9.54 | 76,606 |
| 2022-03-30 | $9.93 | $9.93 | $9.73 | $9.77 | $9.46 | 46,837 |
| 2022-03-29 | $9.73 | $9.90 | $9.69 | $9.80 | $9.49 | 110,975 |
| 2022-03-28 | $9.68 | $9.70 | $9.57 | $9.70 | $9.39 | 138,105 |
| 2022-03-25 | $9.64 | $9.82 | $9.57 | $9.67 | $9.36 | 92,963 |
| 2022-03-24 | $9.76 | $9.79 | $9.66 | $9.69 | $9.38 | 132,576 |
| 2022-03-23 | $9.82 | $9.82 | $9.63 | $9.75 | $9.44 | 77,084 |
| 2022-03-22 | $9.83 | $9.94 | $9.75 | $9.84 | $9.45 | 113,681 |
| 2022-03-21 | $9.77 | $9.98 | $9.77 | $9.88 | $9.49 | 95,404 |
| 2022-03-18 | $9.93 | $9.98 | $9.80 | $9.89 | $9.50 | 67,455 |
| 2022-03-17 | $9.76 | $10.00 | $9.72 | $9.90 | $9.51 | 115,314 |
| 2022-03-16 | $9.75 | $9.91 | $9.72 | $9.76 | $9.37 | 74,266 |
| 2022-03-15 | $9.87 | $9.92 | $9.69 | $9.76 | $9.37 | 55,267 |
| 2022-03-14 | $9.89 | $10.04 | $9.82 | $9.83 | $9.44 | 95,365 |
| 2022-03-11 | $9.86 | $9.93 | $9.77 | $9.89 | $9.50 | 88,922 |
| 2022-03-10 | $9.78 | $9.95 | $9.77 | $9.86 | $9.47 | 65,856 |
| 2022-03-09 | $9.88 | $9.88 | $9.78 | $9.82 | $9.43 | 53,578 |
| 2022-03-08 | $9.85 | $10.00 | $9.64 | $9.73 | $9.35 | 199,146 |
| 2022-03-07 | $10.04 | $10.10 | $9.76 | $9.80 | $9.41 | 76,876 |
| 2022-03-04 | $10.04 | $10.05 | $9.82 | $10.05 | $9.65 | 51,485 |
| 2022-03-03 | $10.04 | $10.05 | $10.01 | $10.03 | $9.63 | 82,531 |
| 2022-03-02 | $9.94 | $10.05 | $9.91 | $10.05 | $9.65 | 149,078 |
| 2022-03-01 | $9.94 | $9.95 | $9.81 | $9.94 | $9.55 | 60,831 |
| 2022-02-28 | $9.88 | $9.91 | $9.70 | $9.86 | $9.47 | 67,948 |
| 2022-02-25 | $9.73 | $9.82 | $9.57 | $9.77 | $9.38 | 56,138 |
| 2022-02-24 | $9.55 | $9.62 | $9.35 | $9.62 | $9.24 | 209,664 |
| 2022-02-23 | $9.57 | $9.74 | $9.52 | $9.67 | $9.29 | 81,743 |
| 2022-02-22 | $9.68 | $9.74 | $9.45 | $9.58 | $9.20 | 165,100 |
| 2022-02-18 | $9.79 | $9.89 | $9.66 | $9.78 | $9.39 | 62,227 |
| 2022-02-17 | $9.94 | $9.94 | $9.64 | $9.80 | $9.41 | 75,106 |
| 2022-02-16 | $10.07 | $10.10 | $9.79 | $9.82 | $9.35 | 94,852 |
| 2022-02-15 | $9.99 | $10.01 | $9.93 | $10.01 | $9.54 | 67,477 |
| 2022-02-14 | $9.81 | $9.98 | $9.75 | $9.88 | $9.41 | 63,727 |
| 2022-02-11 | $9.68 | $9.93 | $9.66 | $9.73 | $9.27 | 80,417 |
| 2022-02-10 | $10.02 | $10.14 | $9.66 | $9.69 | $9.23 | 128,436 |
| 2022-02-09 | $9.98 | $10.17 | $9.98 | $10.04 | $9.56 | 119,393 |
| 2022-02-08 | $9.91 | $10.00 | $9.75 | $10.00 | $9.53 | 103,907 |
| 2022-02-07 | $9.95 | $10.00 | $9.76 | $9.86 | $9.39 | 116,826 |
| 2022-02-04 | $9.85 | $9.94 | $9.65 | $9.76 | $9.30 | 89,576 |
| 2022-02-03 | $9.87 | $9.94 | $9.74 | $9.88 | $9.41 | 90,944 |
| 2022-02-02 | $9.75 | $9.97 | $9.74 | $9.93 | $9.46 | 48,243 |
| 2022-02-01 | $9.81 | $9.88 | $9.71 | $9.73 | $9.27 | 74,048 |
| 2022-01-31 | $9.73 | $9.86 | $9.67 | $9.79 | $9.33 | 109,017 |
| 2022-01-28 | $9.35 | $9.70 | $9.34 | $9.66 | $9.20 | 95,286 |
| 2022-01-27 | $9.32 | $9.56 | $9.32 | $9.36 | $8.92 | 99,297 |
| 2022-01-26 | $9.34 | $9.50 | $9.26 | $9.33 | $8.89 | 164,117 |
| 2022-01-25 | $9.10 | $9.32 | $9.10 | $9.27 | $8.83 | 147,943 |
| 2022-01-24 | $9.55 | $9.60 | $9.04 | $9.27 | $8.83 | 413,387 |
| 2022-01-21 | $9.61 | $9.82 | $9.45 | $9.60 | $9.14 | 133,019 |
| 2022-01-20 | $9.89 | $9.95 | $9.86 | $9.87 | $9.32 | 125,234 |
| 2022-01-19 | $9.87 | $9.92 | $9.80 | $9.85 | $9.30 | 89,681 |
| 2022-01-18 | $9.83 | $9.91 | $9.77 | $9.81 | $9.27 | 158,086 |
| 2022-01-14 | $9.90 | $9.93 | $9.76 | $9.82 | $9.28 | 96,160 |
| 2022-01-13 | $9.79 | $9.90 | $9.76 | $9.83 | $9.29 | 117,084 |
| 2022-01-12 | $9.78 | $10.00 | $9.72 | $9.76 | $9.22 | 86,970 |
| 2022-01-11 | $9.81 | $9.81 | $9.56 | $9.75 | $9.21 | 114,327 |
| 2022-01-10 | $9.52 | $9.79 | $9.31 | $9.64 | $9.11 | 126,392 |
| 2022-01-07 | $9.61 | $9.71 | $9.45 | $9.61 | $9.08 | 115,177 |
| 2022-01-06 | $9.43 | $9.55 | $9.36 | $9.55 | $9.02 | 80,366 |
| 2022-01-05 | $9.27 | $9.44 | $9.21 | $9.36 | $8.84 | 122,833 |
| 2022-01-04 | $9.21 | $9.29 | $9.12 | $9.20 | $8.69 | 72,786 |
| 2022-01-03 | $8.97 | $9.26 | $8.93 | $9.04 | $8.54 | 289,152 |
| 2021-12-31 | $9.10 | $9.18 | $9.05 | $9.07 | $8.57 | 73,240 |
| 2021-12-30 | $9.27 | $9.33 | $9.02 | $9.10 | $8.60 | 60,620 |
| 2021-12-29 | $9.19 | $9.27 | $9.10 | $9.24 | $8.73 | 79,799 |
| 2021-12-28 | $9.25 | $9.35 | $9.12 | $9.12 | $8.61 | 73,254 |
| 2021-12-27 | $9.32 | $9.46 | $9.26 | $9.26 | $8.75 | 89,662 |
| 2021-12-23 | $9.37 | $9.38 | $9.32 | $9.35 | $8.83 | 67,665 |
| 2021-12-22 | $9.25 | $9.41 | $9.25 | $9.37 | $8.85 | 103,170 |
| 2021-12-21 | $9.27 | $9.39 | $9.26 | $9.35 | $8.77 | 91,507 |
| 2021-12-20 | $9.22 | $9.27 | $9.15 | $9.23 | $8.65 | 138,235 |
| 2021-12-17 | $9.10 | $9.31 | $9.02 | $9.27 | $8.69 | 147,396 |
| 2021-12-16 | $9.07 | $9.10 | $8.94 | $9.02 | $8.46 | 200,499 |
| 2021-12-15 | $8.90 | $8.93 | $8.75 | $8.86 | $8.31 | 255,286 |
| 2021-12-14 | $8.62 | $8.75 | $8.45 | $8.73 | $8.18 | 229,056 |
| 2021-12-13 | $8.51 | $8.62 | $8.45 | $8.51 | $7.98 | 220,097 |
| 2021-12-10 | $8.63 | $8.70 | $8.53 | $8.58 | $8.04 | 142,923 |
| 2021-12-09 | $8.68 | $8.73 | $8.46 | $8.54 | $8.01 | 166,791 |
| 2021-12-08 | $8.75 | $8.88 | $8.68 | $8.69 | $8.15 | 88,030 |
| 2021-12-07 | $8.78 | $8.89 | $8.71 | $8.77 | $8.22 | 158,101 |
| 2021-12-06 | $8.75 | $8.83 | $8.72 | $8.74 | $8.19 | 85,752 |
| 2021-12-03 | $8.82 | $8.91 | $8.68 | $8.74 | $8.19 | 40,072 |
| 2021-12-02 | $8.72 | $8.85 | $8.72 | $8.80 | $8.25 | 137,604 |
| 2021-12-01 | $8.92 | $8.96 | $8.69 | $8.83 | $8.28 | 176,757 |
| 2021-11-30 | $9.07 | $9.07 | $8.78 | $8.90 | $8.34 | 85,145 |
| 2021-11-29 | $9.01 | $9.02 | $8.90 | $8.97 | $8.41 | 90,787 |
| 2021-11-26 | $9.06 | $9.08 | $8.85 | $8.93 | $8.37 | 123,617 |
| 2021-11-24 | $9.00 | $9.08 | $8.99 | $9.07 | $8.50 | 129,631 |
| 2021-11-23 | $9.07 | $9.12 | $9.06 | $9.07 | $8.50 | 64,095 |
| 2021-11-22 | $9.16 | $9.17 | $9.07 | $9.12 | $8.55 | 72,869 |
| 2021-11-19 | $9.18 | $9.50 | $9.18 | $9.22 | $8.58 | 64,806 |
| 2021-11-18 | $9.35 | $9.40 | $9.23 | $9.26 | $8.61 | 85,470 |
| 2021-11-17 | $9.50 | $9.50 | $9.34 | $9.37 | $8.72 | 51,216 |
| 2021-11-16 | $9.47 | $9.55 | $9.45 | $9.52 | $8.86 | 88,544 |
| 2021-11-15 | $9.50 | $9.52 | $9.45 | $9.51 | $8.85 | 102,718 |
| 2021-11-12 | $9.48 | $9.50 | $9.41 | $9.46 | $8.80 | 66,135 |
| 2021-11-11 | $9.40 | $9.50 | $9.40 | $9.44 | $8.78 | 56,652 |
| 2021-11-10 | $9.40 | $9.50 | $9.37 | $9.42 | $8.76 | 27,615 |
| 2021-11-09 | $9.44 | $9.44 | $9.36 | $9.40 | $8.74 | 49,754 |
| 2021-11-08 | $9.42 | $9.45 | $9.40 | $9.41 | $8.75 | 74,081 |
| 2021-11-05 | $9.33 | $9.49 | $9.33 | $9.43 | $8.77 | 107,285 |
| 2021-11-04 | $9.48 | $9.48 | $9.32 | $9.43 | $8.77 | 76,227 |
| 2021-11-03 | $9.52 | $9.53 | $9.45 | $9.47 | $8.81 | 55,611 |
| 2021-11-02 | $9.49 | $9.51 | $9.47 | $9.51 | $8.85 | 44,527 |
| 2021-11-01 | $9.48 | $9.58 | $9.42 | $9.49 | $8.83 | 167,371 |
| 2021-10-29 | $9.63 | $9.67 | $9.45 | $9.60 | $8.93 | 81,166 |
| 2021-10-28 | $9.55 | $9.60 | $9.50 | $9.56 | $8.89 | 68,668 |
| 2021-10-27 | $9.53 | $9.63 | $9.49 | $9.52 | $8.86 | 30,511 |
| 2021-10-26 | $9.56 | $9.70 | $9.52 | $9.57 | $8.90 | 33,209 |
| 2021-10-25 | $9.58 | $9.72 | $9.48 | $9.56 | $8.89 | 97,571 |
| 2021-10-22 | $9.57 | $9.68 | $9.50 | $9.59 | $8.92 | 96,088 |
| 2021-10-21 | $9.70 | $9.72 | $9.63 | $9.69 | $9.01 | 42,389 |
| 2021-10-20 | $9.78 | $9.78 | $9.70 | $9.78 | $9.03 | 101,026 |
| 2021-10-19 | $9.75 | $9.81 | $9.73 | $9.75 | $9.00 | 70,379 |
| 2021-10-18 | $9.61 | $9.78 | $9.61 | $9.78 | $9.03 | 74,701 |
| 2021-10-15 | $9.61 | $9.66 | $9.54 | $9.61 | $8.87 | 42,997 |
| 2021-10-14 | $9.49 | $9.64 | $9.49 | $9.50 | $8.77 | 58,106 |
| 2021-10-13 | $9.40 | $9.50 | $9.40 | $9.47 | $8.75 | 30,678 |
| 2021-10-12 | $9.50 | $9.50 | $9.27 | $9.41 | $8.69 | 40,311 |
| 2021-10-11 | $9.35 | $9.50 | $9.34 | $9.48 | $8.75 | 74,195 |
| 2021-10-08 | $9.35 | $9.44 | $9.35 | $9.38 | $8.66 | 52,794 |
| 2021-10-07 | $9.38 | $9.50 | $9.37 | $9.46 | $8.74 | 46,282 |
| 2021-10-06 | $9.35 | $9.42 | $9.28 | $9.33 | $8.62 | 48,586 |
| 2021-10-05 | $9.39 | $9.43 | $9.35 | $9.38 | $8.66 | 66,083 |
| 2021-10-04 | $9.11 | $9.38 | $9.06 | $9.29 | $8.58 | 129,184 |
| 2021-10-01 | $9.12 | $9.16 | $9.06 | $9.13 | $8.43 | 62,200 |
| 2021-09-30 | $9.15 | $9.17 | $9.06 | $9.09 | $8.39 | 44,399 |
| 2021-09-29 | $9.07 | $9.09 | $8.99 | $9.02 | $8.33 | 90,385 |
| 2021-09-28 | $9.07 | $9.23 | $8.93 | $9.07 | $8.38 | 159,902 |
| 2021-09-27 | $9.59 | $9.63 | $8.83 | $9.15 | $8.45 | 353,138 |
| 2021-09-24 | $9.62 | $9.80 | $9.50 | $9.55 | $8.82 | 23,683 |
| 2021-09-23 | $9.68 | $9.90 | $9.62 | $9.62 | $8.88 | 95,279 |
| 2021-09-22 | $9.70 | $9.71 | $9.62 | $9.71 | $8.97 | 43,533 |
| 2021-09-21 | $9.79 | $9.85 | $9.60 | $9.71 | $8.90 | 119,465 |
| 2021-09-20 | $9.87 | $9.88 | $9.60 | $9.63 | $8.83 | 90,228 |
| 2021-09-17 | $9.89 | $9.95 | $9.80 | $9.89 | $9.07 | 95,668 |
| 2021-09-16 | $9.92 | $9.97 | $9.85 | $9.85 | $9.03 | 65,964 |
| 2021-09-15 | $9.95 | $9.96 | $9.90 | $9.95 | $9.12 | 59,372 |
| 2021-09-14 | $9.96 | $10.00 | $9.92 | $9.96 | $9.13 | 68,603 |
| 2021-09-13 | $9.99 | $9.99 | $9.92 | $9.95 | $9.12 | 50,685 |
| 2021-09-10 | $9.95 | $10.00 | $9.86 | $9.91 | $9.09 | 71,825 |
| 2021-09-09 | $9.79 | $9.90 | $9.72 | $9.90 | $9.08 | 55,588 |
| 2021-09-08 | $9.78 | $9.87 | $9.75 | $9.78 | $8.97 | 25,301 |
| 2021-09-07 | $9.75 | $9.82 | $9.72 | $9.75 | $8.94 | 88,577 |
| 2021-09-03 | $9.85 | $9.92 | $9.83 | $9.83 | $9.01 | 52,123 |
| 2021-09-02 | $9.95 | $9.95 | $9.85 | $9.89 | $9.07 | 45,625 |
| 2021-09-01 | $9.88 | $9.95 | $9.85 | $9.90 | $9.08 | 41,208 |
| 2021-08-31 | $9.91 | $9.95 | $9.84 | $9.87 | $9.05 | 64,302 |
| 2021-08-30 | $9.86 | $9.95 | $9.86 | $9.89 | $9.07 | 135,031 |
| 2021-08-27 | $9.76 | $9.91 | $9.65 | $9.91 | $9.09 | 59,095 |
| 2021-08-26 | $9.61 | $9.80 | $9.59 | $9.69 | $8.88 | 65,400 |
| 2021-08-25 | $9.68 | $9.83 | $9.57 | $9.61 | $8.81 | 105,834 |
| 2021-08-24 | $9.77 | $9.77 | $9.48 | $9.67 | $8.87 | 165,577 |
| 2021-08-23 | $9.52 | $9.83 | $9.50 | $9.77 | $8.96 | 89,350 |
| 2021-08-20 | $9.74 | $9.90 | $9.61 | $9.63 | $8.76 | 93,307 |
| 2021-08-19 | $9.79 | $9.84 | $9.71 | $9.75 | $8.87 | 80,330 |
| 2021-08-18 | $9.96 | $9.97 | $9.65 | $9.83 | $8.95 | 96,946 |
| 2021-08-17 | $9.99 | $10.02 | $9.86 | $9.96 | $9.07 | 146,192 |
| 2021-08-16 | $9.94 | $9.97 | $9.80 | $9.96 | $9.07 | 105,083 |
| 2021-08-13 | $9.84 | $10.01 | $9.84 | $9.91 | $9.02 | 144,969 |
| 2021-08-12 | $9.82 | $9.84 | $9.79 | $9.84 | $8.96 | 81,032 |
| 2021-08-11 | $9.59 | $9.80 | $9.53 | $9.78 | $8.90 | 129,103 |
| 2021-08-10 | $9.74 | $9.74 | $9.50 | $9.56 | $8.70 | 61,221 |
| 2021-08-09 | $9.50 | $9.70 | $9.50 | $9.68 | $8.81 | 101,996 |
| 2021-08-06 | $9.52 | $9.54 | $9.48 | $9.50 | $8.65 | 48,130 |
| 2021-08-05 | $9.54 | $9.55 | $9.47 | $9.52 | $8.66 | 37,906 |
| 2021-08-04 | $9.53 | $9.53 | $9.45 | $9.49 | $8.64 | 60,776 |
| 2021-08-03 | $9.60 | $9.60 | $9.45 | $9.53 | $8.67 | 131,604 |
| 2021-08-02 | $9.53 | $9.60 | $9.50 | $9.57 | $8.71 | 122,328 |
| 2021-07-30 | $9.58 | $9.58 | $9.51 | $9.53 | $8.67 | 59,535 |
| 2021-07-29 | $9.51 | $9.60 | $9.47 | $9.57 | $8.71 | 62,787 |
| 2021-07-28 | $9.50 | $9.57 | $9.46 | $9.47 | $8.62 | 55,823 |
| 2021-07-27 | $9.53 | $9.53 | $9.45 | $9.48 | $8.63 | 75,653 |
| 2021-07-26 | $9.43 | $9.53 | $9.43 | $9.51 | $8.66 | 136,846 |
| 2021-07-23 | $9.43 | $9.48 | $9.42 | $9.43 | $8.58 | 65,276 |
| 2021-07-22 | $9.52 | $9.52 | $9.42 | $9.45 | $8.60 | 105,574 |
| 2021-07-21 | $9.56 | $9.65 | $9.41 | $9.53 | $8.61 | 244,663 |
| 2021-07-20 | $9.38 | $9.65 | $9.37 | $9.56 | $8.64 | 267,722 |
| 2021-07-19 | $9.36 | $9.40 | $9.06 | $9.35 | $8.45 | 317,561 |
| 2021-07-16 | $9.46 | $9.46 | $9.31 | $9.36 | $8.46 | 55,020 |
| 2021-07-15 | $9.40 | $9.40 | $9.25 | $9.39 | $8.48 | 110,857 |
| 2021-07-14 | $9.29 | $9.38 | $9.27 | $9.37 | $8.46 | 53,373 |
| 2021-07-13 | $9.36 | $9.36 | $9.25 | $9.30 | $8.40 | 56,187 |
| 2021-07-12 | $9.29 | $9.34 | $9.26 | $9.33 | $8.43 | 56,352 |
| 2021-07-09 | $9.19 | $9.30 | $9.15 | $9.26 | $8.37 | 38,814 |
| 2021-07-08 | $9.07 | $9.15 | $9.00 | $9.11 | $8.23 | 114,205 |
| 2021-07-07 | $9.14 | $9.30 | $9.14 | $9.20 | $8.31 | 80,968 |
| 2021-07-06 | $9.23 | $9.25 | $9.09 | $9.15 | $8.27 | 167,499 |
| 2021-07-02 | $9.16 | $9.22 | $9.15 | $9.16 | $8.27 | 133,304 |
| 2021-07-01 | $9.09 | $9.25 | $9.09 | $9.18 | $8.29 | 218,040 |
| 2021-06-30 | $9.05 | $9.16 | $9.00 | $9.06 | $8.18 | 154,768 |
| 2021-06-29 | $9.05 | $9.21 | $8.92 | $8.99 | $8.12 | 193,928 |
| 2021-06-28 | $9.09 | $9.22 | $8.99 | $9.09 | $8.21 | 115,227 |
| 2021-06-25 | $9.05 | $9.20 | $8.94 | $9.09 | $8.21 | 196,634 |
| 2021-06-24 | $9.05 | $9.06 | $8.94 | $9.05 | $8.18 | 178,473 |
| 2021-06-23 | $9.06 | $9.20 | $8.85 | $9.01 | $8.14 | 421,690 |
| 2021-06-22 | $9.13 | $9.15 | $9.00 | $9.06 | $8.18 | 113,215 |
| 2021-06-21 | $9.10 | $9.28 | $9.05 | $9.19 | $8.24 | 257,637 |
| 2021-06-18 | $9.07 | $9.10 | $8.95 | $9.01 | $8.08 | 154,582 |
| 2021-06-17 | $9.23 | $9.32 | $9.06 | $9.11 | $8.17 | 200,048 |
| 2021-06-16 | $9.35 | $9.35 | $9.19 | $9.23 | $8.27 | 209,215 |
| 2021-06-15 | $9.41 | $9.49 | $9.12 | $9.31 | $8.35 | 388,135 |
| 2021-06-14 | $9.38 | $9.49 | $9.38 | $9.41 | $8.43 | 222,475 |
| 2021-06-11 | $9.33 | $9.35 | $9.27 | $9.35 | $8.38 | 85,423 |
| 2021-06-10 | $9.28 | $9.38 | $9.20 | $9.31 | $8.35 | 213,578 |
| 2021-06-09 | $9.30 | $9.50 | $9.18 | $9.29 | $8.32 | 162,877 |
| 2021-06-08 | $9.30 | $9.35 | $9.22 | $9.30 | $8.34 | 259,067 |
| 2021-06-07 | $9.21 | $9.34 | $9.16 | $9.30 | $8.34 | 156,526 |
| 2021-06-04 | $9.23 | $9.25 | $9.18 | $9.23 | $8.27 | 78,363 |
| 2021-06-03 | $9.13 | $9.23 | $9.10 | $9.18 | $8.23 | 87,856 |
| 2021-06-02 | $9.14 | $9.19 | $9.03 | $9.13 | $8.18 | 267,442 |
| 2021-06-01 | $9.17 | $9.19 | $9.04 | $9.12 | $8.17 | 361,917 |
| 2021-05-28 | $9.10 | $9.12 | $8.86 | $9.04 | $8.10 | 124,910 |
| 2021-05-27 | $8.81 | $9.13 | $8.80 | $9.00 | $8.07 | 475,618 |
| 2021-05-26 | $8.79 | $8.92 | $8.76 | $8.82 | $7.91 | 112,319 |
| 2021-05-25 | $8.89 | $8.98 | $8.79 | $8.81 | $7.90 | 152,839 |
| 2021-05-24 | $8.84 | $8.90 | $8.80 | $8.86 | $7.94 | 161,251 |
| 2021-05-21 | $8.83 | $8.91 | $8.76 | $8.84 | $7.92 | 115,078 |
| 2021-05-20 | $8.69 | $8.86 | $8.67 | $8.84 | $7.92 | 138,346 |
| 2021-05-19 | $8.76 | $8.84 | $8.65 | $8.83 | $7.85 | 124,873 |
| 2021-05-18 | $8.86 | $8.87 | $8.75 | $8.80 | $7.83 | 154,173 |
| 2021-05-17 | $8.78 | $8.84 | $8.67 | $8.78 | $7.81 | 159,789 |
| 2021-05-14 | $8.77 | $8.81 | $8.63 | $8.75 | $7.78 | 173,414 |
| 2021-05-13 | $8.55 | $8.70 | $8.55 | $8.67 | $7.71 | 110,946 |
| 2021-05-12 | $8.67 | $8.80 | $8.53 | $8.56 | $7.61 | 259,566 |
| 2021-05-11 | $8.67 | $8.76 | $8.61 | $8.70 | $7.74 | 189,524 |
| 2021-05-10 | $8.72 | $8.81 | $8.67 | $8.71 | $7.75 | 135,777 |
| 2021-05-07 | $8.73 | $8.80 | $8.58 | $8.72 | $7.75 | 166,222 |
| 2021-05-06 | $8.70 | $8.75 | $8.42 | $8.73 | $7.76 | 228,693 |
| 2021-05-05 | $8.56 | $8.80 | $8.56 | $8.67 | $7.71 | 138,100 |
| 2021-05-04 | $8.55 | $8.69 | $8.42 | $8.56 | $7.61 | 107,428 |
| 2021-05-03 | $8.60 | $8.70 | $8.47 | $8.49 | $7.55 | 129,689 |
| 2021-04-30 | $8.62 | $8.65 | $8.42 | $8.56 | $7.61 | 143,830 |
| 2021-04-29 | $8.59 | $8.69 | $8.33 | $8.59 | $7.64 | 215,532 |
| 2021-04-28 | $8.58 | $8.67 | $8.41 | $8.57 | $7.62 | 118,636 |
| 2021-04-27 | $8.60 | $8.64 | $8.51 | $8.56 | $7.61 | 103,229 |
| 2021-04-26 | $8.51 | $8.60 | $8.48 | $8.58 | $7.63 | 174,107 |
| 2021-04-23 | $8.50 | $8.75 | $8.34 | $8.51 | $7.57 | 275,705 |
| 2021-04-22 | $8.89 | $8.99 | $8.15 | $8.32 | $7.40 | 417,629 |
| 2021-04-21 | $8.99 | $9.10 | $8.95 | $9.04 | $7.97 | 209,276 |
| 2021-04-20 | $8.83 | $9.05 | $8.83 | $8.99 | $7.93 | 287,661 |
| 2021-04-19 | $8.84 | $8.96 | $8.79 | $8.83 | $7.79 | 180,090 |
| 2021-04-16 | $8.54 | $8.95 | $8.54 | $8.78 | $7.74 | 379,298 |
| 2021-04-15 | $8.34 | $8.58 | $8.34 | $8.54 | $7.53 | 234,854 |
| 2021-04-14 | $8.39 | $8.42 | $8.30 | $8.34 | $7.35 | 137,124 |
| 2021-04-13 | $8.25 | $8.42 | $8.22 | $8.31 | $7.33 | 164,430 |
| 2021-04-12 | $8.13 | $8.42 | $8.13 | $8.24 | $7.27 | 114,504 |
| 2021-04-09 | $8.02 | $8.24 | $8.01 | $8.09 | $7.13 | 156,875 |
| 2021-04-08 | $7.98 | $8.11 | $7.93 | $8.01 | $7.06 | 204,473 |
| 2021-04-07 | $7.89 | $7.98 | $7.86 | $7.95 | $7.01 | 192,888 |
| 2021-04-06 | $7.77 | $7.95 | $7.75 | $7.84 | $6.91 | 218,826 |
| 2021-04-05 | $7.68 | $7.74 | $7.67 | $7.70 | $6.79 | 144,398 |
| 2021-04-01 | $7.72 | $7.73 | $7.60 | $7.68 | $6.77 | 101,157 |
| 2021-03-31 | $7.71 | $7.81 | $7.63 | $7.71 | $6.80 | 124,939 |
| 2021-03-30 | $7.63 | $7.75 | $7.57 | $7.73 | $6.82 | 279,826 |
| 2021-03-29 | $7.59 | $7.72 | $7.50 | $7.63 | $6.73 | 172,615 |
| 2021-03-26 | $7.53 | $7.55 | $7.33 | $7.53 | $6.64 | 157,618 |
| 2021-03-25 | $7.36 | $7.51 | $7.26 | $7.49 | $6.60 | 283,703 |
| 2021-03-24 | $7.38 | $7.51 | $7.38 | $7.38 | $6.51 | 157,431 |
| 2021-03-23 | $7.38 | $7.54 | $7.37 | $7.40 | $6.52 | 202,292 |
| 2021-03-22 | $7.50 | $7.63 | $7.45 | $7.60 | $6.64 | 243,118 |
| 2021-03-19 | $7.45 | $7.57 | $7.30 | $7.54 | $6.58 | 161,303 |
| 2021-03-18 | $7.48 | $7.50 | $7.40 | $7.45 | $6.51 | 56,422 |
| 2021-03-17 | $7.40 | $7.54 | $7.36 | $7.49 | $6.54 | 139,192 |
| 2021-03-16 | $7.50 | $7.55 | $7.35 | $7.42 | $6.48 | 144,085 |
| 2021-03-15 | $7.40 | $7.54 | $7.40 | $7.48 | $6.53 | 113,868 |
| 2021-03-12 | $7.33 | $7.53 | $7.33 | $7.40 | $6.46 | 93,342 |
| 2021-03-11 | $7.51 | $7.53 | $7.33 | $7.34 | $6.41 | 157,562 |
| 2021-03-10 | $7.38 | $7.49 | $7.30 | $7.48 | $6.53 | 190,082 |
| 2021-03-09 | $7.60 | $7.65 | $6.98 | $7.35 | $6.42 | 553,433 |
| 2021-03-08 | $7.46 | $7.69 | $7.23 | $7.56 | $6.60 | 313,364 |
| 2021-03-05 | $7.49 | $7.52 | $7.33 | $7.52 | $6.57 | 163,064 |
| 2021-03-04 | $7.43 | $7.50 | $7.30 | $7.45 | $6.51 | 209,954 |
| 2021-03-03 | $7.39 | $7.48 | $7.35 | $7.40 | $6.46 | 153,813 |
| 2021-03-02 | $7.40 | $7.41 | $7.29 | $7.33 | $6.40 | 73,862 |
| 2021-03-01 | $7.25 | $7.45 | $7.25 | $7.43 | $6.49 | 97,450 |
| 2021-02-26 | $7.32 | $7.40 | $7.14 | $7.23 | $6.31 | 319,015 |
| 2021-02-25 | $7.51 | $7.60 | $7.30 | $7.38 | $6.45 | 142,814 |
| 2021-02-24 | $7.47 | $7.56 | $7.41 | $7.49 | $6.54 | 150,350 |
| 2021-02-23 | $7.35 | $7.42 | $7.26 | $7.42 | $6.48 | 67,988 |
| 2021-02-22 | $7.24 | $7.49 | $7.24 | $7.34 | $6.41 | 231,921 |
| 2021-02-19 | $7.31 | $7.43 | $7.21 | $7.33 | $6.40 | 120,684 |
| 2021-02-18 | $7.19 | $7.37 | $7.18 | $7.31 | $6.38 | 158,608 |
| 2021-02-17 | $7.26 | $7.40 | $7.20 | $7.34 | $6.35 | 228,720 |
| 2021-02-16 | $7.10 | $7.28 | $7.10 | $7.25 | $6.27 | 144,678 |
| 2021-02-12 | $7.04 | $7.13 | $7.02 | $7.10 | $6.14 | 106,942 |
| 2021-02-11 | $7.03 | $7.13 | $6.98 | $7.04 | $6.09 | 111,453 |
| 2021-02-10 | $6.93 | $7.07 | $6.89 | $7.02 | $6.07 | 228,462 |
| 2021-02-09 | $6.85 | $6.95 | $6.82 | $6.93 | $5.99 | 161,957 |
| 2021-02-08 | $6.81 | $6.89 | $6.76 | $6.84 | $5.92 | 231,830 |
| 2021-02-05 | $6.82 | $6.86 | $6.79 | $6.80 | $5.88 | 84,152 |
| 2021-02-04 | $6.79 | $6.86 | $6.70 | $6.76 | $5.85 | 119,574 |
| 2021-02-03 | $6.79 | $6.88 | $6.69 | $6.78 | $5.86 | 154,948 |
| 2021-02-02 | $6.80 | $6.84 | $6.74 | $6.80 | $5.88 | 85,562 |
| 2021-02-01 | $6.74 | $6.86 | $6.68 | $6.75 | $5.84 | 416,197 |
| 2021-01-29 | $6.79 | $6.85 | $6.61 | $6.75 | $5.84 | 159,465 |
| 2021-01-28 | $6.67 | $6.78 | $6.62 | $6.73 | $5.82 | 81,474 |
| 2021-01-27 | $6.74 | $6.79 | $6.65 | $6.65 | $5.75 | 77,857 |
| 2021-01-26 | $6.75 | $6.82 | $6.60 | $6.74 | $5.83 | 183,532 |
| 2021-01-25 | $6.63 | $6.82 | $6.62 | $6.74 | $5.83 | 182,686 |
| 2021-01-22 | $6.73 | $6.87 | $6.69 | $6.83 | $5.85 | 164,594 |
| 2021-01-21 | $6.76 | $6.92 | $6.68 | $6.81 | $5.83 | 296,750 |
| 2021-01-20 | $6.81 | $6.93 | $6.77 | $6.79 | $5.81 | 252,655 |
| 2021-01-19 | $6.75 | $6.87 | $6.71 | $6.80 | $5.82 | 197,259 |
| 2021-01-15 | $6.71 | $6.75 | $6.65 | $6.71 | $5.74 | 99,509 |
| 2021-01-14 | $6.61 | $6.76 | $6.60 | $6.73 | $5.76 | 201,054 |
| 2021-01-13 | $6.65 | $6.70 | $6.58 | $6.61 | $5.66 | 175,604 |
| 2021-01-12 | $6.64 | $6.76 | $6.57 | $6.65 | $5.69 | 175,496 |
| 2021-01-11 | $6.46 | $6.69 | $6.41 | $6.57 | $5.62 | 281,520 |
| 2021-01-08 | $6.54 | $6.72 | $6.53 | $6.60 | $5.65 | 181,919 |
| 2021-01-07 | $6.52 | $6.58 | $6.47 | $6.54 | $5.60 | 110,807 |
| 2021-01-06 | $6.40 | $6.54 | $6.40 | $6.47 | $5.54 | 147,102 |
| 2021-01-05 | $6.42 | $6.56 | $6.41 | $6.44 | $5.51 | 161,821 |
| 2021-01-04 | $6.55 | $6.57 | $6.42 | $6.45 | $5.52 | 96,741 |
| 2020-12-31 | $6.57 | $6.57 | $6.40 | $6.53 | $5.59 | 204,518 |
| 2020-12-30 | $6.48 | $6.62 | $6.41 | $6.52 | $5.58 | 156,583 |
| 2020-12-29 | $6.62 | $6.62 | $6.41 | $6.57 | $5.62 | 158,759 |
| 2020-12-28 | $6.53 | $6.63 | $6.49 | $6.55 | $5.61 | 291,148 |
| 2020-12-24 | $6.52 | $6.59 | $6.43 | $6.55 | $5.61 | 49,365 |
| 2020-12-23 | $6.41 | $6.54 | $6.37 | $6.47 | $5.54 | 182,841 |
| 2020-12-22 | $6.43 | $6.43 | $6.21 | $6.37 | $5.45 | 191,965 |
| 2020-12-21 | $6.33 | $6.62 | $6.24 | $6.42 | $5.49 | 351,855 |
| 2020-12-18 | $6.72 | $6.80 | $6.71 | $6.79 | $5.74 | 199,716 |
| 2020-12-17 | $6.69 | $6.80 | $6.69 | $6.74 | $5.69 | 229,618 |
| 2020-12-16 | $6.63 | $6.77 | $6.61 | $6.68 | $5.64 | 243,962 |
| 2020-12-15 | $6.52 | $6.88 | $6.52 | $6.75 | $5.70 | 162,733 |
| 2020-12-14 | $6.65 | $6.72 | $6.53 | $6.54 | $5.53 | 163,025 |
| 2020-12-11 | $6.64 | $6.67 | $6.47 | $6.60 | $5.58 | 159,525 |
| 2020-12-10 | $6.50 | $6.60 | $6.48 | $6.55 | $5.53 | 124,711 |
| 2020-12-09 | $6.51 | $6.60 | $6.34 | $6.51 | $5.50 | 194,546 |
| 2020-12-08 | $6.45 | $6.60 | $6.31 | $6.50 | $5.49 | 142,886 |
| 2020-12-07 | $6.45 | $6.58 | $6.30 | $6.45 | $5.45 | 363,828 |
| 2020-12-04 | $6.45 | $6.55 | $6.40 | $6.47 | $5.47 | 145,027 |
| 2020-12-03 | $6.25 | $6.48 | $6.22 | $6.37 | $5.38 | 210,963 |
| 2020-12-02 | $6.14 | $6.30 | $6.10 | $6.23 | $5.26 | 183,657 |
| 2020-12-01 | $5.94 | $6.19 | $5.94 | $6.14 | $5.19 | 132,354 |
| 2020-11-30 | $6.10 | $6.10 | $5.94 | $6.01 | $5.08 | 169,217 |
| 2020-11-27 | $6.00 | $6.10 | $5.91 | $6.10 | $5.15 | 105,342 |
| 2020-11-25 | $5.94 | $6.00 | $5.87 | $5.99 | $5.06 | 104,105 |
| 2020-11-24 | $5.84 | $5.95 | $5.80 | $5.89 | $4.98 | 222,597 |
| 2020-11-23 | $5.77 | $5.86 | $5.68 | $5.79 | $4.89 | 194,788 |
| 2020-11-20 | $5.69 | $5.87 | $5.63 | $5.70 | $4.82 | 186,382 |
| 2020-11-19 | $5.63 | $5.80 | $5.61 | $5.77 | $4.80 | 251,589 |
| 2020-11-18 | $5.67 | $5.80 | $5.65 | $5.67 | $4.72 | 243,501 |
| 2020-11-17 | $5.55 | $5.70 | $5.46 | $5.63 | $4.69 | 321,839 |
| 2020-11-16 | $5.45 | $5.59 | $5.38 | $5.57 | $4.64 | 191,387 |
| 2020-11-13 | $5.24 | $5.36 | $5.23 | $5.36 | $4.46 | 117,580 |
| 2020-11-12 | $5.22 | $5.30 | $5.21 | $5.23 | $4.35 | 151,655 |
| 2020-11-11 | $5.21 | $5.33 | $5.21 | $5.27 | $4.39 | 170,218 |
| 2020-11-10 | $5.13 | $5.28 | $5.13 | $5.19 | $4.32 | 83,710 |
| 2020-11-09 | $5.11 | $5.25 | $5.09 | $5.10 | $4.25 | 253,830 |
| 2020-11-06 | $5.11 | $5.19 | $5.04 | $5.04 | $4.20 | 129,282 |
| 2020-11-05 | $5.07 | $5.28 | $5.05 | $5.12 | $4.26 | 138,626 |
| 2020-11-04 | $5.03 | $5.13 | $5.03 | $5.06 | $4.21 | 66,306 |
| 2020-11-03 | $5.05 | $5.14 | $4.95 | $5.03 | $4.19 | 167,546 |
| 2020-11-02 | $4.99 | $5.12 | $4.99 | $5.05 | $4.20 | 144,454 |
| 2020-10-30 | $5.24 | $5.24 | $4.85 | $5.07 | $4.22 | 192,991 |
| 2020-10-29 | $5.42 | $5.42 | $5.11 | $5.19 | $4.32 | 165,163 |
| 2020-10-28 | $5.55 | $5.56 | $5.30 | $5.32 | $4.43 | 81,553 |
| 2020-10-27 | $5.75 | $5.75 | $5.49 | $5.51 | $4.59 | 140,806 |
| 2020-10-26 | $5.76 | $5.83 | $5.72 | $5.74 | $4.78 | 44,554 |
| 2020-10-23 | $5.82 | $5.94 | $5.82 | $5.85 | $4.87 | 143,060 |
| 2020-10-22 | $5.93 | $5.95 | $5.84 | $5.94 | $4.88 | 214,577 |
| 2020-10-21 | $5.97 | $6.00 | $5.96 | $5.96 | $4.89 | 57,969 |
| 2020-10-20 | $5.96 | $6.00 | $5.94 | $5.97 | $4.90 | 105,574 |
| 2020-10-19 | $5.98 | $6.00 | $5.92 | $5.96 | $4.89 | 61,616 |
| 2020-10-16 | $6.01 | $6.04 | $5.95 | $5.98 | $4.91 | 79,518 |
| 2020-10-15 | $5.95 | $6.06 | $5.95 | $6.04 | $4.96 | 51,519 |
| 2020-10-14 | $6.04 | $6.06 | $5.97 | $6.03 | $4.95 | 76,822 |
| 2020-10-13 | $6.04 | $6.11 | $6.03 | $6.04 | $4.96 | 88,374 |
| 2020-10-12 | $6.09 | $6.12 | $6.05 | $6.05 | $4.97 | 133,899 |
| 2020-10-09 | $6.14 | $6.15 | $6.08 | $6.10 | $5.01 | 94,149 |
| 2020-10-08 | $6.14 | $6.14 | $6.04 | $6.12 | $5.02 | 84,582 |
| 2020-10-07 | $6.12 | $6.16 | $6.07 | $6.12 | $5.02 | 63,749 |
| 2020-10-06 | $6.12 | $6.18 | $6.12 | $6.15 | $5.05 | 58,352 |
| 2020-10-05 | $6.15 | $6.23 | $6.10 | $6.14 | $5.04 | 74,703 |
| 2020-10-02 | $6.06 | $6.20 | $6.04 | $6.10 | $5.01 | 35,760 |
| 2020-10-01 | $6.20 | $6.25 | $6.15 | $6.20 | $5.09 | 61,425 |
| 2020-09-30 | $6.19 | $6.30 | $6.13 | $6.20 | $5.09 | 58,949 |
| 2020-09-29 | $6.11 | $6.17 | $6.09 | $6.14 | $5.04 | 63,264 |
| 2020-09-28 | $6.29 | $6.30 | $6.12 | $6.16 | $5.06 | 96,416 |
| 2020-09-25 | $6.05 | $6.19 | $6.05 | $6.19 | $5.08 | 34,279 |
| 2020-09-24 | $6.04 | $6.17 | $6.04 | $6.08 | $4.99 | 67,156 |
| 2020-09-23 | $6.31 | $6.38 | $6.10 | $6.16 | $5.06 | 122,963 |
| 2020-09-22 | $6.39 | $6.47 | $6.32 | $6.35 | $5.21 | 47,230 |
| 2020-09-21 | $6.42 | $6.60 | $6.37 | $6.42 | $5.27 | 78,698 |
| 2020-09-18 | $6.63 | $6.64 | $6.56 | $6.58 | $5.33 | 122,145 |
| 2020-09-17 | $6.60 | $6.62 | $6.54 | $6.58 | $5.33 | 50,677 |
| 2020-09-16 | $6.56 | $6.64 | $6.55 | $6.60 | $5.35 | 62,375 |
| 2020-09-15 | $6.65 | $6.65 | $6.52 | $6.55 | $5.31 | 131,165 |
| 2020-09-14 | $6.61 | $6.67 | $6.53 | $6.59 | $5.34 | 68,516 |
| 2020-09-11 | $6.51 | $6.61 | $6.47 | $6.55 | $5.31 | 63,120 |
| 2020-09-10 | $6.49 | $6.59 | $6.49 | $6.50 | $5.27 | 47,157 |
| 2020-09-09 | $6.50 | $6.56 | $6.46 | $6.48 | $5.25 | 54,908 |
| 2020-09-08 | $6.36 | $6.57 | $6.35 | $6.44 | $5.22 | 119,119 |
| 2020-09-04 | $6.51 | $6.60 | $6.34 | $6.50 | $5.27 | 111,151 |
| 2020-09-03 | $6.61 | $6.63 | $6.48 | $6.50 | $5.27 | 37,381 |
| 2020-09-02 | $6.63 | $6.65 | $6.57 | $6.61 | $5.36 | 31,533 |
| 2020-09-01 | $6.65 | $6.74 | $6.62 | $6.67 | $5.40 | 68,053 |
| 2020-08-31 | $6.75 | $6.77 | $6.60 | $6.70 | $5.43 | 117,930 |
| 2020-08-28 | $6.62 | $6.74 | $6.62 | $6.70 | $5.43 | 47,481 |
| 2020-08-27 | $6.65 | $6.72 | $6.58 | $6.66 | $5.40 | 80,421 |
| 2020-08-26 | $6.72 | $6.72 | $6.52 | $6.65 | $5.39 | 106,018 |
| 2020-08-25 | $6.65 | $6.75 | $6.63 | $6.70 | $5.43 | 54,441 |
| 2020-08-24 | $6.54 | $6.93 | $6.46 | $6.70 | $5.43 | 435,520 |
| 2020-08-21 | $6.57 | $6.85 | $6.53 | $6.63 | $5.31 | 405,041 |
| 2020-08-20 | $6.52 | $6.59 | $6.51 | $6.57 | $5.26 | 64,578 |
| 2020-08-19 | $6.66 | $6.66 | $6.47 | $6.58 | $5.26 | 139,168 |
| 2020-08-18 | $6.46 | $6.64 | $6.46 | $6.55 | $5.24 | 144,406 |
| 2020-08-17 | $6.54 | $6.61 | $6.43 | $6.53 | $5.22 | 153,943 |
| 2020-08-14 | $6.43 | $6.59 | $6.43 | $6.51 | $5.21 | 66,569 |
| 2020-08-13 | $6.48 | $6.57 | $6.28 | $6.47 | $5.18 | 124,979 |
| 2020-08-12 | $6.50 | $6.63 | $6.48 | $6.54 | $5.23 | 102,933 |
| 2020-08-11 | $6.50 | $6.61 | $6.45 | $6.46 | $5.17 | 138,488 |
| 2020-08-10 | $6.36 | $6.50 | $6.32 | $6.49 | $5.19 | 81,402 |
| 2020-08-07 | $6.37 | $6.41 | $6.30 | $6.41 | $5.13 | 88,006 |
| 2020-08-06 | $6.40 | $6.50 | $6.37 | $6.37 | $5.10 | 97,386 |
| 2020-08-05 | $6.40 | $6.40 | $6.33 | $6.36 | $5.09 | 67,297 |
| 2020-08-04 | $6.27 | $6.39 | $6.27 | $6.35 | $5.08 | 56,024 |
| 2020-08-03 | $6.39 | $6.39 | $6.27 | $6.32 | $5.05 | 75,356 |
| 2020-07-31 | $6.35 | $6.37 | $6.26 | $6.35 | $5.08 | 53,048 |
| 2020-07-30 | $6.31 | $6.35 | $6.25 | $6.31 | $5.05 | 61,610 |
| 2020-07-29 | $6.35 | $6.35 | $6.26 | $6.34 | $5.07 | 58,916 |
| 2020-07-28 | $6.25 | $6.38 | $6.25 | $6.30 | $5.04 | 71,764 |
| 2020-07-27 | $6.32 | $6.35 | $6.14 | $6.32 | $5.05 | 90,732 |
| 2020-07-24 | $6.24 | $6.46 | $6.24 | $6.33 | $5.06 | 38,774 |
| 2020-07-23 | $6.39 | $6.39 | $6.24 | $6.31 | $5.05 | 205,595 |
| 2020-07-22 | $6.39 | $6.50 | $6.39 | $6.40 | $5.05 | 223,181 |
| 2020-07-21 | $6.38 | $6.55 | $6.38 | $6.42 | $5.07 | 137,635 |
| 2020-07-20 | $6.36 | $6.42 | $6.35 | $6.38 | $5.04 | 124,186 |
| 2020-07-17 | $6.26 | $6.38 | $6.26 | $6.32 | $4.99 | 53,356 |
| 2020-07-16 | $6.24 | $6.36 | $6.24 | $6.27 | $4.95 | 109,381 |
| 2020-07-15 | $6.29 | $6.35 | $6.20 | $6.25 | $4.94 | 70,114 |
| 2020-07-14 | $6.17 | $6.40 | $6.17 | $6.24 | $4.92 | 192,582 |
| 2020-07-13 | $6.30 | $6.39 | $6.25 | $6.28 | $4.96 | 63,816 |
| 2020-07-10 | $6.11 | $6.38 | $6.11 | $6.35 | $5.01 | 88,757 |
| 2020-07-09 | $6.29 | $6.33 | $6.02 | $6.18 | $4.88 | 67,852 |
| 2020-07-08 | $6.30 | $6.40 | $6.17 | $6.33 | $5.00 | 92,302 |
| 2020-07-07 | $6.50 | $6.53 | $6.31 | $6.31 | $4.98 | 113,226 |
| 2020-07-06 | $6.43 | $6.55 | $6.43 | $6.53 | $5.16 | 42,640 |
| 2020-07-02 | $6.41 | $6.51 | $6.40 | $6.47 | $5.11 | 55,123 |
| 2020-07-01 | $6.37 | $6.52 | $6.35 | $6.41 | $5.06 | 95,391 |
| 2020-06-30 | $6.46 | $6.48 | $6.30 | $6.44 | $5.09 | 99,394 |
| 2020-06-29 | $6.17 | $6.43 | $6.08 | $6.38 | $5.04 | 94,165 |
| 2020-06-26 | $6.39 | $6.52 | $6.10 | $6.25 | $4.94 | 156,278 |
| 2020-06-25 | $6.31 | $6.48 | $6.12 | $6.32 | $4.99 | 280,857 |
| 2020-06-24 | $6.50 | $6.59 | $6.10 | $6.39 | $5.05 | 96,382 |
| 2020-06-23 | $6.61 | $6.73 | $6.48 | $6.52 | $5.15 | 74,063 |
| 2020-06-22 | $6.53 | $6.66 | $6.53 | $6.60 | $5.21 | 182,930 |
| 2020-06-19 | $6.89 | $6.97 | $6.70 | $6.78 | $5.29 | 231,313 |
| 2020-06-18 | $6.62 | $6.89 | $6.44 | $6.78 | $5.29 | 144,041 |
| 2020-06-17 | $6.72 | $6.84 | $6.69 | $6.73 | $5.25 | 95,727 |
| 2020-06-16 | $6.75 | $6.88 | $6.66 | $6.71 | $5.23 | 70,787 |
| 2020-06-15 | $6.33 | $6.68 | $6.33 | $6.62 | $5.16 | 109,970 |
| 2020-06-12 | $6.47 | $6.75 | $6.47 | $6.60 | $5.15 | 45,273 |
| 2020-06-11 | $6.64 | $6.79 | $6.29 | $6.43 | $5.01 | 176,632 |
| 2020-06-10 | $6.95 | $6.99 | $6.84 | $6.92 | $5.40 | 46,360 |
| 2020-06-09 | $6.94 | $7.10 | $6.85 | $6.98 | $5.44 | 105,512 |
| 2020-06-08 | $7.04 | $7.13 | $6.96 | $7.04 | $5.49 | 119,195 |
| 2020-06-05 | $6.93 | $7.00 | $6.83 | $6.98 | $5.44 | 104,676 |
| 2020-06-04 | $6.70 | $6.82 | $6.68 | $6.72 | $5.24 | 291,928 |
| 2020-06-03 | $6.52 | $6.82 | $6.52 | $6.70 | $5.22 | 194,269 |
| 2020-06-02 | $6.55 | $6.58 | $6.50 | $6.53 | $5.09 | 116,518 |
| 2020-06-01 | $6.48 | $6.58 | $6.46 | $6.54 | $5.10 | 158,994 |
| 2020-05-29 | $6.50 | $6.54 | $6.28 | $6.48 | $5.05 | 173,820 |
| 2020-05-28 | $6.39 | $6.47 | $6.25 | $6.42 | $5.01 | 159,623 |
| 2020-05-27 | $6.24 | $6.35 | $6.11 | $6.30 | $4.91 | 261,444 |
| 2020-05-26 | $6.00 | $6.20 | $5.98 | $6.08 | $4.74 | 271,616 |
| 2020-05-22 | $5.62 | $5.90 | $5.62 | $5.89 | $4.59 | 110,269 |
| 2020-05-21 | $5.70 | $5.77 | $5.57 | $5.69 | $4.44 | 397,402 |
| 2020-05-20 | $5.40 | $5.82 | $5.40 | $5.71 | $4.39 | 372,509 |
| 2020-05-19 | $5.35 | $5.48 | $5.35 | $5.37 | $4.13 | 223,629 |
| 2020-05-18 | $5.36 | $5.39 | $5.18 | $5.34 | $4.10 | 292,858 |
| 2020-05-15 | $5.20 | $5.33 | $5.13 | $5.26 | $4.04 | 86,594 |
| 2020-05-14 | $5.19 | $5.25 | $5.10 | $5.24 | $4.02 | 156,804 |
| 2020-05-13 | $5.29 | $5.30 | $5.21 | $5.26 | $4.04 | 147,598 |
| 2020-05-12 | $5.27 | $5.35 | $5.24 | $5.29 | $4.06 | 141,839 |
| 2020-05-11 | $5.25 | $5.30 | $5.20 | $5.29 | $4.06 | 67,843 |
| 2020-05-08 | $5.16 | $5.25 | $5.05 | $5.25 | $4.03 | 154,676 |
| 2020-05-07 | $5.15 | $5.21 | $5.15 | $5.16 | $3.96 | 42,916 |
| 2020-05-06 | $5.13 | $5.20 | $5.11 | $5.16 | $3.96 | 101,172 |
| 2020-05-05 | $5.06 | $5.20 | $5.06 | $5.15 | $3.96 | 93,437 |
| 2020-05-04 | $4.92 | $5.10 | $4.90 | $5.05 | $3.88 | 127,840 |
| 2020-05-01 | $4.87 | $5.13 | $4.76 | $5.04 | $3.87 | 139,505 |
| 2020-04-30 | $5.20 | $5.20 | $4.97 | $5.07 | $3.90 | 231,039 |
| 2020-04-29 | $4.98 | $5.19 | $4.96 | $5.00 | $3.84 | 634,868 |
| 2020-04-28 | $5.00 | $5.04 | $4.84 | $4.90 | $3.77 | 72,281 |
| 2020-04-27 | $4.75 | $4.96 | $4.75 | $4.80 | $3.69 | 93,660 |
| 2020-04-24 | $4.97 | $5.12 | $4.75 | $4.78 | $3.67 | 87,349 |
| 2020-04-23 | $4.96 | $5.11 | $4.96 | $5.02 | $3.86 | 38,287 |
| 2020-04-22 | $4.84 | $5.04 | $4.84 | $4.96 | $3.81 | 479,570 |
| 2020-04-21 | $5.04 | $5.04 | $4.89 | $4.98 | $3.76 | 391,489 |
| 2020-04-20 | $5.18 | $5.18 | $5.00 | $5.04 | $3.81 | 51,215 |
| 2020-04-17 | $5.03 | $5.30 | $5.03 | $5.20 | $3.93 | 79,208 |
| 2020-04-16 | $5.18 | $5.29 | $4.96 | $5.04 | $3.81 | 182,167 |
| 2020-04-15 | $5.10 | $5.28 | $5.08 | $5.19 | $3.92 | 185,051 |
| 2020-04-14 | $4.97 | $5.31 | $4.92 | $5.23 | $3.95 | 169,578 |
| 2020-04-13 | $5.02 | $5.02 | $4.80 | $4.88 | $3.69 | 145,489 |
| 2020-04-09 | $4.89 | $5.51 | $4.81 | $4.93 | $3.72 | 526,317 |
| 2020-04-08 | $4.52 | $4.96 | $4.51 | $4.79 | $3.62 | 196,818 |
| 2020-04-07 | $4.40 | $4.62 | $4.38 | $4.46 | $3.37 | 130,397 |
| 2020-04-06 | $4.26 | $4.42 | $4.19 | $4.30 | $3.25 | 191,722 |
| 2020-04-03 | $4.21 | $4.28 | $4.17 | $4.19 | $3.17 | 61,622 |
| 2020-04-02 | $4.17 | $4.30 | $4.09 | $4.21 | $3.18 | 109,220 |
| 2020-04-01 | $4.14 | $4.40 | $4.10 | $4.21 | $3.18 | 184,092 |
| 2020-03-31 | $4.47 | $4.67 | $4.32 | $4.35 | $3.29 | 183,435 |
| 2020-03-30 | $4.31 | $4.49 | $4.31 | $4.36 | $3.30 | 159,412 |
| 2020-03-27 | $4.33 | $4.56 | $4.25 | $4.43 | $3.35 | 99,682 |
| 2020-03-26 | $4.35 | $4.63 | $4.30 | $4.45 | $3.36 | 306,875 |
| 2020-03-25 | $4.05 | $4.48 | $3.99 | $4.29 | $3.24 | 160,154 |
| 2020-03-24 | $5.02 | $5.36 | $3.83 | $3.93 | $2.97 | 757,353 |
| 2020-03-23 | $4.61 | $5.10 | $4.43 | $4.79 | $3.62 | 453,309 |
| 2020-03-20 | $4.46 | $5.27 | $4.46 | $5.04 | $3.74 | 379,828 |
| 2020-03-19 | $4.00 | $4.49 | $3.99 | $4.37 | $3.24 | 198,112 |
| 2020-03-18 | $4.84 | $4.84 | $3.66 | $4.00 | $2.97 | 342,866 |
| 2020-03-17 | $4.91 | $5.21 | $4.91 | $5.18 | $3.85 | 220,375 |
| 2020-03-16 | $5.34 | $5.53 | $4.98 | $4.99 | $3.71 | 132,183 |
| 2020-03-13 | $6.00 | $6.01 | $5.67 | $5.80 | $4.31 | 81,726 |
| 2020-03-12 | $6.15 | $6.15 | $5.53 | $5.79 | $4.30 | 203,125 |
| 2020-03-11 | $7.27 | $7.27 | $6.76 | $6.80 | $5.05 | 104,128 |
| 2020-03-10 | $7.25 | $7.42 | $7.17 | $7.42 | $5.51 | 89,545 |
| 2020-03-09 | $7.67 | $7.67 | $7.00 | $7.29 | $5.41 | 87,000 |
| 2020-03-06 | $8.07 | $8.15 | $7.98 | $7.98 | $5.93 | 59,840 |
| 2020-03-05 | $8.36 | $8.42 | $8.28 | $8.28 | $6.15 | 53,935 |
| 2020-03-04 | $8.32 | $8.49 | $8.31 | $8.48 | $6.30 | 84,468 |
| 2020-03-03 | $8.21 | $8.38 | $8.12 | $8.19 | $6.08 | 125,574 |
| 2020-03-02 | $8.02 | $8.29 | $8.02 | $8.14 | $6.04 | 71,191 |
| 2020-02-28 | $8.14 | $8.21 | $8.00 | $8.04 | $5.97 | 106,445 |
| 2020-02-27 | $8.35 | $8.48 | $8.21 | $8.32 | $6.18 | 267,337 |
| 2020-02-26 | $8.53 | $8.65 | $8.45 | $8.49 | $6.30 | 116,076 |
| 2020-02-25 | $8.81 | $8.84 | $8.51 | $8.54 | $6.34 | 44,413 |
| 2020-02-24 | $8.91 | $8.91 | $8.78 | $8.78 | $6.52 | 88,815 |
| 2020-02-21 | $8.98 | $8.98 | $8.96 | $8.96 | $6.65 | 30,803 |
| 2020-02-20 | $8.99 | $9.02 | $8.96 | $9.00 | $6.68 | 186,076 |
| 2020-02-19 | $9.01 | $9.09 | $8.98 | $9.04 | $6.65 | 306,479 |
| 2020-02-18 | $8.92 | $8.95 | $8.88 | $8.93 | $6.57 | 94,620 |
| 2020-02-14 | $8.91 | $8.94 | $8.88 | $8.93 | $6.57 | 98,786 |
| 2020-02-13 | $8.90 | $8.93 | $8.86 | $8.91 | $6.55 | 71,768 |
| 2020-02-12 | $8.94 | $8.95 | $8.91 | $8.91 | $6.55 | 75,530 |
| 2020-02-11 | $8.92 | $8.98 | $8.89 | $8.94 | $6.58 | 145,078 |
| 2020-02-10 | $8.87 | $9.08 | $8.82 | $8.96 | $6.59 | 76,281 |
| 2020-02-07 | $8.98 | $9.08 | $8.83 | $8.89 | $6.54 | 93,342 |
| 2020-02-06 | $9.03 | $9.05 | $9.01 | $9.02 | $6.64 | 63,926 |
| 2020-02-05 | $9.01 | $9.07 | $9.01 | $9.04 | $6.65 | 76,750 |
| 2020-02-04 | $9.06 | $9.09 | $9.03 | $9.03 | $6.64 | 73,627 |
| 2020-02-03 | $8.98 | $9.05 | $8.98 | $9.05 | $6.66 | 68,081 |
| 2020-01-31 | $9.05 | $9.06 | $8.98 | $9.02 | $6.64 | 84,856 |
| 2020-01-30 | $9.00 | $9.05 | $9.00 | $9.03 | $6.64 | 61,530 |
| 2020-01-29 | $9.09 | $9.09 | $9.01 | $9.06 | $6.67 | 102,982 |
| 2020-01-28 | $8.95 | $9.05 | $8.93 | $9.01 | $6.63 | 52,466 |
| 2020-01-27 | $9.08 | $9.09 | $8.93 | $8.97 | $6.60 | 97,420 |
| 2020-01-24 | $9.22 | $9.22 | $9.12 | $9.12 | $6.71 | 67,320 |
| 2020-01-23 | $9.11 | $9.27 | $9.08 | $9.21 | $6.78 | 240,750 |
| 2020-01-22 | $9.28 | $9.33 | $9.24 | $9.25 | $6.74 | 201,496 |
| 2020-01-21 | $9.27 | $9.34 | $9.27 | $9.27 | $6.76 | 117,076 |
| 2020-01-17 | $9.42 | $9.45 | $9.35 | $9.36 | $6.82 | 65,063 |
| 2020-01-16 | $9.37 | $9.48 | $9.37 | $9.42 | $6.87 | 92,942 |
| 2020-01-15 | $9.30 | $9.40 | $9.30 | $9.40 | $6.85 | 45,644 |
| 2020-01-14 | $9.21 | $9.42 | $9.21 | $9.36 | $6.82 | 38,327 |
| 2020-01-13 | $9.36 | $9.39 | $9.30 | $9.30 | $6.78 | 46,187 |
| 2020-01-10 | $9.30 | $9.41 | $9.30 | $9.40 | $6.85 | 58,929 |
| 2020-01-09 | $9.34 | $9.40 | $9.17 | $9.35 | $6.82 | 107,359 |
| 2020-01-08 | $9.39 | $9.43 | $9.34 | $9.39 | $6.85 | 61,025 |
| 2020-01-07 | $9.45 | $9.52 | $9.37 | $9.43 | $6.87 | 89,276 |
| 2020-01-06 | $9.38 | $9.51 | $9.38 | $9.50 | $6.93 | 220,244 |
| 2020-01-03 | $9.37 | $9.59 | $9.36 | $9.46 | $6.90 | 35,761 |
| 2020-01-02 | $9.41 | $9.66 | $9.32 | $9.47 | $6.90 | 115,921 |
| 2019-12-31 | $9.43 | $9.43 | $9.25 | $9.34 | $6.81 | 140,258 |
| 2019-12-30 | $9.43 | $9.46 | $9.29 | $9.36 | $6.82 | 159,759 |
| 2019-12-27 | $9.41 | $9.54 | $9.41 | $9.50 | $6.93 | 188,552 |
| 2019-12-26 | $9.40 | $9.45 | $9.38 | $9.40 | $6.85 | 117,874 |
| 2019-12-24 | $9.46 | $9.46 | $9.37 | $9.40 | $6.85 | 60,542 |
| 2019-12-23 | $9.50 | $9.50 | $9.32 | $9.46 | $6.90 | 98,279 |
| 2019-12-20 | $9.29 | $9.51 | $9.29 | $9.51 | $6.93 | 115,954 |
| 2019-12-19 | $9.30 | $9.45 | $9.30 | $9.45 | $6.81 | 105,228 |
| 2019-12-18 | $9.16 | $9.44 | $9.16 | $9.35 | $6.74 | 76,954 |
| 2019-12-17 | $9.15 | $9.49 | $9.15 | $9.21 | $6.64 | 239,275 |
| 2019-12-16 | $9.04 | $9.19 | $9.04 | $9.15 | $6.60 | 100,215 |
| 2019-12-13 | $9.09 | $9.15 | $9.00 | $9.04 | $6.52 | 97,032 |
| 2019-12-12 | $9.05 | $9.11 | $8.98 | $9.05 | $6.53 | 259,039 |
| 2019-12-11 | $8.95 | $9.08 | $8.94 | $9.07 | $6.54 | 170,672 |
| 2019-12-10 | $8.76 | $9.15 | $8.76 | $8.99 | $6.48 | 157,900 |
| 2019-12-09 | $8.74 | $8.83 | $8.71 | $8.82 | $6.36 | 112,926 |
| 2019-12-06 | $8.66 | $8.75 | $8.66 | $8.74 | $6.30 | 87,845 |
| 2019-12-05 | $8.67 | $8.70 | $8.62 | $8.68 | $6.26 | 80,311 |
| 2019-12-04 | $8.71 | $8.79 | $8.65 | $8.70 | $6.27 | 138,148 |
| 2019-12-03 | $8.79 | $8.79 | $8.63 | $8.74 | $6.30 | 128,836 |
| 2019-12-02 | $8.79 | $8.85 | $8.79 | $8.80 | $6.34 | 55,908 |
| 2019-11-29 | $8.75 | $8.89 | $8.71 | $8.83 | $6.37 | 75,015 |
| 2019-11-27 | $8.62 | $8.70 | $8.61 | $8.62 | $6.22 | 58,296 |
| 2019-11-26 | $8.63 | $8.79 | $8.61 | $8.62 | $6.22 | 108,765 |
| 2019-11-25 | $8.63 | $8.75 | $8.63 | $8.71 | $6.28 | 90,807 |
| 2019-11-22 | $8.66 | $8.78 | $8.62 | $8.67 | $6.25 | 88,725 |
| 2019-11-21 | $8.65 | $8.70 | $8.59 | $8.65 | $6.24 | 98,991 |
| 2019-11-20 | $8.60 | $8.64 | $8.56 | $8.60 | $6.20 | 100,046 |
| 2019-11-19 | $8.78 | $8.85 | $8.67 | $8.68 | $6.18 | 199,600 |
| 2019-11-18 | $8.78 | $8.98 | $8.76 | $8.83 | $6.29 | 121,235 |
| 2019-11-15 | $8.92 | $9.00 | $8.73 | $8.81 | $6.27 | 170,792 |
| 2019-11-14 | $8.91 | $9.00 | $8.90 | $8.98 | $6.40 | 88,472 |
| 2019-11-13 | $9.20 | $9.21 | $8.89 | $8.98 | $6.40 | 126,991 |
| 2019-11-12 | $9.16 | $9.27 | $9.05 | $9.20 | $6.55 | 112,598 |
| 2019-11-11 | $9.12 | $9.24 | $9.06 | $9.24 | $6.58 | 112,927 |
| 2019-11-08 | $9.40 | $9.48 | $9.04 | $9.11 | $6.49 | 187,975 |
| 2019-11-07 | $9.41 | $9.47 | $9.37 | $9.40 | $6.69 | 62,814 |
| 2019-11-06 | $9.51 | $9.56 | $9.42 | $9.45 | $6.73 | 54,235 |
| 2019-11-05 | $9.51 | $9.67 | $9.50 | $9.51 | $6.77 | 102,077 |
| 2019-11-04 | $9.68 | $9.74 | $9.54 | $9.58 | $6.82 | 110,390 |
| 2019-11-01 | $9.40 | $9.65 | $9.36 | $9.58 | $6.82 | 74,627 |
| 2019-10-31 | $9.53 | $9.55 | $9.40 | $9.45 | $6.73 | 47,010 |
| 2019-10-30 | $9.44 | $9.59 | $9.41 | $9.46 | $6.74 | 98,540 |
| 2019-10-29 | $9.50 | $9.55 | $9.40 | $9.43 | $6.72 | 156,573 |
| 2019-10-28 | $9.50 | $9.64 | $9.50 | $9.52 | $6.78 | 89,413 |
| 2019-10-25 | $9.55 | $9.62 | $9.51 | $9.57 | $6.82 | 152,288 |
| 2019-10-24 | $9.66 | $9.75 | $9.60 | $9.60 | $6.84 | 114,056 |
| 2019-10-23 | $9.54 | $9.74 | $9.54 | $9.72 | $6.92 | 90,705 |
| 2019-10-22 | $9.63 | $9.84 | $9.60 | $9.66 | $6.81 | 77,690 |
| 2019-10-21 | $9.68 | $9.75 | $9.61 | $9.66 | $6.81 | 132,138 |
| 2019-10-18 | $9.89 | $9.89 | $9.75 | $9.80 | $6.90 | 72,039 |
| 2019-10-17 | $9.92 | $9.92 | $9.80 | $9.84 | $6.93 | 71,278 |
| 2019-10-16 | $10.05 | $10.05 | $9.34 | $9.92 | $6.99 | 442,649 |
| 2019-10-15 | $10.04 | $10.32 | $9.98 | $10.18 | $7.17 | 115,644 |
| 2019-10-14 | $10.07 | $10.12 | $10.03 | $10.09 | $7.11 | 28,242 |
| 2019-10-11 | $10.00 | $10.14 | $9.97 | $10.07 | $7.09 | 99,700 |
| 2019-10-10 | $10.00 | $10.05 | $9.98 | $10.02 | $7.06 | 60,857 |
| 2019-10-09 | $9.98 | $10.04 | $9.98 | $10.02 | $7.06 | 46,708 |
| 2019-10-08 | $10.00 | $10.02 | $9.95 | $9.97 | $7.02 | 56,275 |
| 2019-10-07 | $10.00 | $10.05 | $10.00 | $10.03 | $7.07 | 124,525 |
| 2019-10-04 | $10.01 | $10.08 | $9.92 | $10.04 | $7.07 | 160,595 |
| 2019-10-03 | $9.96 | $10.04 | $9.92 | $10.02 | $7.06 | 180,133 |
| 2019-10-02 | $10.04 | $10.11 | $9.95 | $10.01 | $7.05 | 59,706 |
| 2019-10-01 | $10.20 | $10.29 | $10.05 | $10.05 | $7.08 | 79,932 |
| 2019-09-30 | $10.34 | $10.40 | $10.07 | $10.25 | $7.22 | 122,047 |
| 2019-09-27 | $10.33 | $10.38 | $10.20 | $10.28 | $7.24 | 34,699 |
| 2019-09-26 | $10.35 | $10.42 | $10.17 | $10.32 | $7.27 | 77,082 |
| 2019-09-25 | $10.30 | $10.35 | $10.22 | $10.32 | $7.27 | 31,599 |
| 2019-09-24 | $10.40 | $10.50 | $10.19 | $10.29 | $7.25 | 54,229 |
| 2019-09-23 | $10.58 | $10.62 | $10.31 | $10.43 | $7.35 | 39,294 |
| 2019-09-20 | $10.66 | $10.66 | $10.28 | $10.50 | $7.40 | 21,433 |
| 2019-09-19 | $10.36 | $10.68 | $10.31 | $10.68 | $7.45 | 62,021 |
| 2019-09-18 | $10.32 | $10.42 | $10.27 | $10.36 | $7.23 | 78,311 |
| 2019-09-17 | $10.54 | $10.54 | $10.23 | $10.44 | $7.28 | 60,922 |
| 2019-09-16 | $10.39 | $10.56 | $10.39 | $10.50 | $7.32 | 77,706 |
| 2019-09-13 | $10.48 | $10.60 | $10.30 | $10.43 | $7.27 | 76,177 |
| 2019-09-12 | $10.23 | $10.42 | $10.15 | $10.41 | $7.26 | 82,201 |
| 2019-09-11 | $10.05 | $10.29 | $10.04 | $10.21 | $7.12 | 60,069 |
| 2019-09-10 | $10.08 | $10.10 | $9.98 | $10.05 | $7.01 | 66,256 |
| 2019-09-09 | $10.04 | $10.08 | $9.96 | $10.06 | $7.02 | 54,637 |
| 2019-09-06 | $10.01 | $10.09 | $9.93 | $10.01 | $6.98 | 42,657 |
| 2019-09-05 | $10.08 | $10.08 | $9.96 | $10.05 | $7.01 | 39,159 |
| 2019-09-04 | $9.97 | $10.07 | $9.90 | $9.96 | $6.95 | 52,229 |
| 2019-09-03 | $10.12 | $10.12 | $9.86 | $9.95 | $6.94 | 92,085 |
| 2019-08-30 | $10.09 | $10.10 | $10.00 | $10.10 | $7.04 | 45,110 |
| 2019-08-29 | $10.10 | $10.10 | $9.98 | $10.01 | $6.98 | 66,291 |
| 2019-08-28 | $10.08 | $10.20 | $9.99 | $10.07 | $7.02 | 40,000 |
| 2019-08-27 | $10.22 | $10.25 | $9.94 | $10.01 | $6.98 | 64,529 |
| 2019-08-26 | $10.37 | $10.47 | $10.18 | $10.20 | $7.11 | 46,453 |
| 2019-08-23 | $10.52 | $10.53 | $10.22 | $10.35 | $7.22 | 66,590 |
| 2019-08-22 | $10.50 | $10.51 | $10.25 | $10.51 | $7.33 | 63,061 |
| 2019-08-21 | $10.43 | $10.55 | $10.31 | $10.53 | $7.27 | 64,716 |
| 2019-08-20 | $10.29 | $10.42 | $10.22 | $10.38 | $7.17 | 65,801 |
| 2019-08-19 | $10.20 | $10.35 | $10.18 | $10.32 | $7.13 | 94,031 |
| 2019-08-16 | $10.26 | $10.40 | $10.01 | $10.25 | $7.08 | 239,193 |
| 2019-08-15 | $10.16 | $10.29 | $10.11 | $10.26 | $7.08 | 65,392 |
| 2019-08-14 | $10.45 | $10.57 | $10.07 | $10.20 | $7.04 | 134,882 |
| 2019-08-13 | $10.75 | $10.78 | $10.50 | $10.57 | $7.30 | 76,129 |
| 2019-08-12 | $10.82 | $10.90 | $10.70 | $10.88 | $7.51 | 72,983 |
| 2019-08-09 | $10.80 | $11.11 | $10.78 | $10.81 | $7.46 | 53,981 |
| 2019-08-08 | $10.73 | $10.92 | $10.73 | $10.82 | $7.47 | 30,675 |
| 2019-08-07 | $10.75 | $10.94 | $10.69 | $10.70 | $7.39 | 45,308 |
| 2019-08-06 | $10.71 | $11.25 | $10.71 | $10.82 | $7.47 | 103,076 |
| 2019-08-05 | $10.70 | $10.80 | $10.56 | $10.71 | $7.40 | 78,185 |
| 2019-08-02 | $10.77 | $10.87 | $10.73 | $10.77 | $7.44 | 25,717 |
| 2019-08-01 | $10.89 | $10.90 | $10.77 | $10.82 | $7.47 | 36,849 |
| 2019-07-31 | $10.85 | $11.10 | $10.76 | $10.83 | $7.48 | 89,009 |
| 2019-07-30 | $10.83 | $10.85 | $10.72 | $10.75 | $7.42 | 75,615 |
| 2019-07-29 | $10.88 | $11.17 | $10.77 | $10.87 | $7.51 | 55,422 |
| 2019-07-26 | $10.93 | $10.95 | $10.75 | $10.84 | $7.49 | 64,308 |
| 2019-07-25 | $10.92 | $11.03 | $10.87 | $10.91 | $7.53 | 46,762 |
| 2019-07-24 | $10.91 | $11.01 | $10.86 | $10.93 | $7.55 | 82,269 |
| 2019-07-23 | $11.00 | $11.05 | $10.84 | $10.91 | $7.53 | 92,852 |
| 2019-07-22 | $11.11 | $11.19 | $11.05 | $11.09 | $7.58 | 72,040 |
| 2019-07-19 | $11.16 | $11.22 | $11.07 | $11.11 | $7.60 | 65,538 |
| 2019-07-18 | $11.15 | $11.20 | $11.02 | $11.17 | $7.64 | 128,067 |
| 2019-07-17 | $11.29 | $11.29 | $11.08 | $11.14 | $7.62 | 95,549 |
| 2019-07-16 | $11.56 | $11.70 | $11.26 | $11.29 | $7.72 | 98,804 |
| 2019-07-15 | $11.45 | $11.70 | $11.40 | $11.65 | $7.97 | 41,935 |
| 2019-07-12 | $11.39 | $11.46 | $11.37 | $11.39 | $7.79 | 43,528 |
| 2019-07-11 | $11.44 | $11.49 | $11.35 | $11.39 | $7.79 | 41,263 |
| 2019-07-10 | $11.47 | $11.52 | $11.37 | $11.41 | $7.80 | 42,925 |
| 2019-07-09 | $11.32 | $11.50 | $11.32 | $11.37 | $7.78 | 37,969 |
| 2019-07-08 | $11.37 | $11.45 | $11.37 | $11.37 | $7.78 | 83,513 |
| 2019-07-05 | $11.52 | $11.70 | $11.33 | $11.37 | $7.78 | 54,518 |
| 2019-07-03 | $11.50 | $11.79 | $11.42 | $11.70 | $8.00 | 78,833 |
| 2019-07-02 | $11.45 | $11.68 | $11.41 | $11.50 | $7.86 | 118,664 |
| 2019-07-01 | $11.33 | $11.60 | $11.28 | $11.53 | $7.89 | 105,341 |
| 2019-06-28 | $10.99 | $11.27 | $10.92 | $11.24 | $7.69 | 105,420 |
| 2019-06-27 | $10.97 | $11.09 | $10.90 | $10.91 | $7.46 | 72,225 |
| 2019-06-26 | $11.10 | $11.18 | $10.92 | $11.03 | $7.54 | 99,920 |
| 2019-06-25 | $11.10 | $11.18 | $10.95 | $10.98 | $7.51 | 82,980 |
| 2019-06-24 | $11.25 | $11.25 | $11.07 | $11.10 | $7.59 | 67,992 |
| 2019-06-21 | $11.01 | $11.38 | $11.01 | $11.23 | $7.68 | 93,247 |
| 2019-06-20 | $11.07 | $11.29 | $11.01 | $11.03 | $7.54 | 142,218 |
| 2019-06-19 | $11.17 | $11.17 | $11.02 | $11.15 | $7.55 | 97,719 |
| 2019-06-18 | $11.10 | $11.27 | $11.05 | $11.11 | $7.53 | 69,619 |
| 2019-06-17 | $11.12 | $11.14 | $10.98 | $11.02 | $7.46 | 86,990 |
| 2019-06-14 | $11.18 | $11.19 | $11.05 | $11.08 | $7.51 | 78,630 |
| 2019-06-13 | $11.14 | $11.23 | $11.03 | $11.13 | $7.54 | 127,765 |
| 2019-06-12 | $11.39 | $11.39 | $11.05 | $11.06 | $7.49 | 130,760 |
| 2019-06-11 | $11.24 | $11.51 | $11.23 | $11.28 | $7.64 | 83,605 |
| 2019-06-10 | $11.30 | $11.38 | $11.24 | $11.24 | $7.61 | 80,046 |
| 2019-06-07 | $11.30 | $11.41 | $11.21 | $11.39 | $7.72 | 79,833 |
| 2019-06-06 | $11.00 | $11.53 | $10.98 | $11.24 | $7.61 | 102,303 |
| 2019-06-05 | $11.12 | $11.31 | $10.96 | $11.00 | $7.45 | 115,238 |
| 2019-06-04 | $11.00 | $11.14 | $10.94 | $11.08 | $7.51 | 70,161 |
| 2019-06-03 | $10.95 | $11.10 | $10.85 | $10.92 | $7.40 | 94,966 |
| 2019-05-31 | $11.22 | $11.23 | $10.68 | $11.00 | $7.45 | 168,280 |
| 2019-05-30 | $11.25 | $11.34 | $11.21 | $11.23 | $7.61 | 120,743 |
| 2019-05-29 | $11.58 | $11.65 | $11.19 | $11.32 | $7.67 | 175,620 |
| 2019-05-28 | $11.68 | $11.75 | $11.56 | $11.60 | $7.86 | 46,009 |
| 2019-05-24 | $11.78 | $11.78 | $11.65 | $11.70 | $7.93 | 49,535 |
| 2019-05-23 | $11.81 | $11.94 | $11.65 | $11.78 | $7.98 | 65,446 |
| 2019-05-22 | $11.91 | $11.99 | $11.86 | $11.86 | $8.03 | 57,257 |
| 2019-05-21 | $11.98 | $12.05 | $11.91 | $12.02 | $8.07 | 90,048 |
| 2019-05-20 | $11.95 | $12.00 | $11.90 | $11.92 | $8.00 | 55,874 |
| 2019-05-17 | $12.11 | $12.11 | $11.96 | $12.00 | $8.06 | 57,602 |
| 2019-05-16 | $12.05 | $12.19 | $12.05 | $12.11 | $8.13 | 71,053 |
| 2019-05-15 | $11.90 | $12.14 | $11.90 | $12.09 | $8.12 | 40,617 |
| 2019-05-14 | $11.99 | $12.07 | $11.92 | $11.96 | $8.03 | 61,157 |
| 2019-05-13 | $12.02 | $12.04 | $11.85 | $11.90 | $7.99 | 44,646 |
| 2019-05-10 | $12.00 | $12.28 | $12.00 | $12.22 | $8.20 | 71,616 |
| 2019-05-09 | $12.18 | $12.18 | $11.91 | $12.01 | $8.06 | 106,482 |
| 2019-05-08 | $12.22 | $12.25 | $12.18 | $12.22 | $8.20 | 59,709 |
| 2019-05-07 | $12.25 | $12.34 | $12.07 | $12.11 | $8.13 | 65,203 |
| 2019-05-06 | $12.22 | $12.39 | $12.22 | $12.27 | $8.24 | 56,503 |
| 2019-05-03 | $12.25 | $12.45 | $12.21 | $12.36 | $8.30 | 53,033 |
| 2019-05-02 | $12.27 | $12.35 | $12.14 | $12.22 | $8.20 | 94,701 |
| 2019-05-01 | $12.30 | $12.40 | $12.20 | $12.34 | $8.28 | 80,305 |
| 2019-04-30 | $12.42 | $12.48 | $12.19 | $12.30 | $8.26 | 188,951 |
| 2019-04-29 | $12.40 | $12.57 | $12.33 | $12.43 | $8.35 | 62,945 |
| 2019-04-26 | $12.38 | $12.50 | $12.31 | $12.43 | $8.35 | 93,454 |
| 2019-04-25 | $12.50 | $12.60 | $12.38 | $12.41 | $8.33 | 74,263 |
| 2019-04-24 | $12.54 | $12.63 | $12.45 | $12.52 | $8.41 | 95,330 |
| 2019-04-23 | $12.57 | $12.63 | $12.49 | $12.53 | $8.41 | 59,927 |
| 2019-04-22 | $12.55 | $12.67 | $12.46 | $12.51 | $8.40 | 77,521 |
| 2019-04-18 | $12.70 | $12.82 | $12.55 | $12.65 | $8.42 | 106,099 |
| 2019-04-17 | $12.88 | $12.97 | $12.70 | $12.70 | $8.45 | 94,434 |
| 2019-04-16 | $12.89 | $12.99 | $12.85 | $12.92 | $8.60 | 81,382 |
| 2019-04-15 | $12.88 | $13.07 | $12.60 | $12.95 | $8.62 | 93,626 |
| 2019-04-12 | $12.96 | $12.96 | $12.85 | $12.88 | $8.57 | 73,099 |
| 2019-04-11 | $12.91 | $13.05 | $12.91 | $12.95 | $8.62 | 79,801 |
| 2019-04-10 | $12.87 | $12.99 | $12.82 | $12.97 | $8.63 | 58,162 |
| 2019-04-09 | $13.07 | $13.13 | $12.81 | $12.90 | $8.59 | 108,589 |
| 2019-04-08 | $13.06 | $13.24 | $12.95 | $13.13 | $8.74 | 72,545 |
| 2019-04-05 | $12.97 | $13.21 | $12.95 | $13.20 | $8.79 | 50,770 |
| 2019-04-04 | $13.02 | $13.12 | $12.93 | $12.98 | $8.64 | 68,906 |
| 2019-04-03 | $12.99 | $13.19 | $12.98 | $13.02 | $8.67 | 47,507 |
| 2019-04-02 | $12.91 | $12.98 | $12.86 | $12.95 | $8.62 | 73,022 |
| 2019-04-01 | $12.95 | $13.10 | $12.90 | $12.98 | $8.64 | 60,742 |
| 2019-03-29 | $12.94 | $13.09 | $12.85 | $12.92 | $8.60 | 51,391 |
| 2019-03-28 | $12.95 | $13.04 | $12.89 | $13.00 | $8.65 | 37,401 |
| 2019-03-27 | $12.84 | $13.05 | $12.84 | $12.99 | $8.65 | 56,808 |
| 2019-03-26 | $12.77 | $12.95 | $12.75 | $12.92 | $8.60 | 94,305 |
| 2019-03-25 | $13.00 | $13.00 | $12.62 | $12.76 | $8.49 | 105,407 |
| 2019-03-22 | $12.93 | $12.93 | $12.75 | $12.85 | $8.55 | 54,487 |
| 2019-03-21 | $12.83 | $13.00 | $12.70 | $12.94 | $8.61 | 123,490 |
| 2019-03-20 | $12.93 | $13.13 | $12.77 | $12.92 | $8.53 | 178,440 |
| 2019-03-19 | $12.86 | $13.05 | $12.85 | $12.90 | $8.52 | 123,258 |
| 2019-03-18 | $12.95 | $13.00 | $12.77 | $12.83 | $8.47 | 160,665 |
| 2019-03-15 | $12.91 | $13.10 | $12.83 | $12.85 | $8.49 | 108,603 |
| 2019-03-14 | $12.82 | $13.04 | $12.80 | $12.98 | $8.57 | 73,577 |
| 2019-03-13 | $13.00 | $13.15 | $12.76 | $12.95 | $8.55 | 142,321 |
| 2019-03-12 | $13.20 | $13.46 | $12.75 | $13.00 | $8.58 | 85,345 |
| 2019-03-11 | $12.87 | $13.24 | $12.78 | $13.16 | $8.69 | 56,273 |
| 2019-03-08 | $12.88 | $13.57 | $12.75 | $12.95 | $8.55 | 70,016 |
| 2019-03-07 | $12.85 | $13.00 | $12.60 | $12.78 | $8.44 | 92,725 |
| 2019-03-06 | $12.92 | $13.25 | $12.85 | $12.85 | $8.49 | 72,193 |
| 2019-03-05 | $13.30 | $13.41 | $12.51 | $13.16 | $8.69 | 111,702 |
| 2019-03-04 | $13.42 | $13.54 | $12.60 | $13.46 | $8.89 | 110,267 |
| 2019-03-01 | $13.15 | $13.60 | $13.15 | $13.43 | $8.87 | 28,944 |
| 2019-02-28 | $13.60 | $13.94 | $13.10 | $13.48 | $8.90 | 119,703 |
| 2019-02-27 | $12.70 | $13.57 | $12.25 | $13.30 | $8.78 | 142,226 |
| 2019-02-26 | $13.20 | $13.40 | $12.38 | $12.74 | $8.41 | 132,773 |
| 2019-02-25 | $14.20 | $14.30 | $13.15 | $13.15 | $8.68 | 99,995 |
| 2019-02-22 | $15.00 | $15.00 | $14.08 | $14.12 | $9.32 | 35,122 |
| 2019-02-21 | $15.05 | $15.65 | $14.95 | $15.19 | $10.03 | 28,789 |
| 2019-02-20 | $15.04 | $15.11 | $15.04 | $15.11 | $9.98 | 3,606 |
| 2019-02-19 | $15.05 | $15.05 | $15.05 | $15.05 | $9.94 | 100 |
Highland Global Credit Allocation Fund. (HGLB) News Headlines
Recent Highland Global Credit Allocation Fund. (HGLB) News
Similar Companies to Highland Global Credit Allocation Fund. (HGLB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |