Investcorp Credit Management BDC Inc (ICMB) Exchange: NASDAQ
Data as of May 2, 2025
$2.89 ($-0.23) -7.37%
Investcorp Credit Management BDC Inc - Daily Information
Click for more stock information on Investcorp Credit Management BDC Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.95 |
| Previous Close | $2.89 |
| High | $3.01 |
| Low | $2.89 |
| Adjusted Open | $2.95 |
| Previous Adjusted Close | $2.89 |
| Adjusted High | $3.01 |
| Adjusted Low | $2.89 |
About Investcorp Credit Management BDC Inc (ICMB)
CM Finance Inc (“CM Finance”) is an externally-managed, closed-end, non-diversified management investment company that has elected to be regulated as a business development company under the Investment Company Act of 1940. CM Finance’s investment objective is to maximize the total return to its stockholders in the form of current income and capital appreciation through debt and related equity investments by targeting investment opportunities with favorable risk-adjusted returns. CM Finance seeks to invest primarily in middle-market companies that have annual revenues of at least $50mm and earnings before interest, taxes, depreciation and amortization of at least $15mm. CM Finance’s investment activities are managed by its investment adviser, CM Investment Partners LLC.
Invest in Investcorp Credit Management BDC Inc (ICMB)
Historical Stock Data for Investcorp Credit Management BDC Inc (ICMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.95 | $3.01 | $2.89 | $2.89 | $2.89 | 99,436 |
| 2025-04-24 | $3.12 | $3.12 | $3.07 | $3.12 | $3.00 | 230,083 |
| 2025-04-23 | $3.18 | $3.18 | $3.07 | $3.12 | $3.00 | 135,886 |
| 2025-04-22 | $3.00 | $3.16 | $2.96 | $3.06 | $2.94 | 110,791 |
| 2025-04-21 | $2.92 | $3.00 | $2.85 | $2.95 | $2.83 | 49,236 |
| 2025-04-17 | $2.83 | $2.85 | $2.75 | $2.84 | $2.84 | 14,671 |
| 2025-04-16 | $2.73 | $2.82 | $2.73 | $2.77 | $2.77 | 19,729 |
| 2025-04-15 | $2.67 | $2.79 | $2.64 | $2.74 | $2.74 | 36,447 |
| 2025-04-14 | $2.65 | $2.70 | $2.53 | $2.66 | $2.66 | 27,505 |
| 2025-04-11 | $2.62 | $2.67 | $2.54 | $2.56 | $2.56 | 72,950 |
| 2025-04-10 | $2.70 | $2.71 | $2.54 | $2.56 | $2.56 | 51,538 |
| 2025-04-09 | $2.73 | $2.80 | $2.60 | $2.66 | $2.66 | 62,138 |
| 2025-04-08 | $2.62 | $2.77 | $2.59 | $2.65 | $2.65 | 60,516 |
| 2025-04-07 | $2.88 | $2.90 | $2.46 | $2.62 | $2.62 | 205,336 |
| 2025-04-04 | $3.13 | $3.13 | $2.91 | $2.96 | $2.96 | 59,114 |
| 2025-04-03 | $3.22 | $3.25 | $3.06 | $3.08 | $3.08 | 205,280 |
| 2025-04-02 | $3.20 | $3.25 | $3.20 | $3.21 | $3.21 | 6,815 |
| 2025-04-01 | $3.22 | $3.23 | $3.20 | $3.22 | $3.22 | 9,788 |
| 2025-03-31 | $3.28 | $3.28 | $3.20 | $3.21 | $3.21 | 13,390 |
| 2025-03-28 | $3.20 | $3.30 | $3.18 | $3.24 | $3.24 | 31,645 |
| 2025-03-27 | $3.25 | $3.25 | $3.18 | $3.22 | $3.22 | 24,846 |
| 2025-03-26 | $3.17 | $3.24 | $3.14 | $3.21 | $3.21 | 19,015 |
| 2025-03-25 | $3.24 | $3.24 | $3.21 | $3.22 | $3.22 | 2,648 |
| 2025-03-24 | $3.17 | $3.25 | $3.17 | $3.22 | $3.22 | 10,215 |
| 2025-03-21 | $3.20 | $3.25 | $3.17 | $3.17 | $3.17 | 4,706 |
| 2025-03-20 | $3.21 | $3.25 | $3.11 | $3.23 | $3.23 | 20,450 |
| 2025-03-19 | $3.28 | $3.30 | $3.20 | $3.21 | $3.21 | 13,213 |
| 2025-03-18 | $3.24 | $3.25 | $3.15 | $3.20 | $3.20 | 38,540 |
| 2025-03-17 | $3.30 | $3.38 | $3.19 | $3.21 | $3.21 | 25,174 |
| 2025-03-14 | $3.30 | $3.34 | $3.26 | $3.29 | $3.29 | 19,227 |
| 2025-03-13 | $3.24 | $3.28 | $3.24 | $3.28 | $3.28 | 15,387 |
| 2025-03-12 | $3.26 | $3.26 | $3.20 | $3.24 | $3.24 | 19,023 |
| 2025-03-11 | $3.20 | $3.28 | $3.19 | $3.21 | $3.21 | 19,317 |
| 2025-03-10 | $3.28 | $3.30 | $3.06 | $3.20 | $3.20 | 54,945 |
| 2025-03-07 | $3.29 | $3.32 | $3.24 | $3.27 | $3.27 | 23,779 |
| 2025-03-06 | $3.34 | $3.34 | $3.24 | $3.26 | $3.26 | 21,756 |
| 2025-03-05 | $3.25 | $3.47 | $3.21 | $3.34 | $3.34 | 36,984 |
| 2025-03-04 | $3.22 | $3.26 | $3.20 | $3.22 | $3.22 | 16,232 |
| 2025-03-03 | $3.23 | $3.28 | $3.22 | $3.23 | $3.23 | 24,189 |
| 2025-02-28 | $3.29 | $3.30 | $3.22 | $3.24 | $3.24 | 17,163 |
| 2025-02-27 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 29,715 |
| 2025-02-26 | $3.22 | $3.29 | $3.18 | $3.27 | $3.27 | 46,090 |
| 2025-02-25 | $3.19 | $3.23 | $3.18 | $3.21 | $3.21 | 30,926 |
| 2025-02-24 | $3.19 | $3.19 | $3.16 | $3.19 | $3.19 | 7,391 |
| 2025-02-21 | $3.15 | $3.20 | $3.15 | $3.18 | $3.18 | 16,517 |
| 2025-02-20 | $3.14 | $3.23 | $3.10 | $3.18 | $3.18 | 96,143 |
| 2025-02-19 | $3.11 | $3.14 | $3.11 | $3.12 | $3.12 | 16,042 |
| 2025-02-18 | $3.12 | $3.13 | $3.10 | $3.12 | $3.12 | 25,774 |
| 2025-02-14 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 27,545 |
| 2025-02-13 | $3.10 | $3.14 | $3.10 | $3.10 | $3.10 | 26,604 |
| 2025-02-12 | $3.11 | $3.13 | $3.02 | $3.12 | $3.12 | 42,804 |
| 2025-02-11 | $3.11 | $3.14 | $3.10 | $3.10 | $3.10 | 18,585 |
| 2025-02-10 | $3.12 | $3.13 | $3.10 | $3.13 | $3.13 | 16,418 |
| 2025-02-07 | $3.03 | $3.12 | $3.02 | $3.11 | $3.11 | 33,080 |
| 2025-02-06 | $3.12 | $3.12 | $3.07 | $3.11 | $3.11 | 17,831 |
| 2025-02-05 | $3.10 | $3.11 | $3.07 | $3.11 | $3.11 | 16,957 |
| 2025-02-04 | $3.07 | $3.11 | $3.07 | $3.10 | $3.10 | 28,091 |
| 2025-02-03 | $3.12 | $3.13 | $3.07 | $3.11 | $3.11 | 26,829 |
| 2025-01-31 | $3.12 | $3.13 | $3.10 | $3.11 | $3.11 | 36,935 |
| 2025-01-30 | $3.12 | $3.12 | $3.10 | $3.12 | $3.12 | 5,122 |
| 2025-01-29 | $3.12 | $3.12 | $3.10 | $3.11 | $3.11 | 16,838 |
| 2025-01-28 | $3.13 | $3.13 | $3.08 | $3.10 | $3.10 | 30,639 |
| 2025-01-27 | $3.06 | $3.12 | $3.06 | $3.11 | $3.11 | 38,070 |
| 2025-01-24 | $3.07 | $3.10 | $3.06 | $3.09 | $3.09 | 26,019 |
| 2025-01-23 | $3.05 | $3.08 | $3.01 | $3.07 | $3.07 | 39,944 |
| 2025-01-22 | $3.06 | $3.07 | $3.02 | $3.07 | $3.07 | 13,605 |
| 2025-01-21 | $3.01 | $3.07 | $3.01 | $3.07 | $3.07 | 27,003 |
| 2025-01-17 | $3.06 | $3.08 | $3.03 | $3.08 | $3.08 | 37,669 |
| 2025-01-16 | $3.00 | $3.07 | $3.00 | $3.06 | $3.06 | 18,308 |
| 2025-01-15 | $3.01 | $3.08 | $3.01 | $3.05 | $3.05 | 24,177 |
| 2025-01-14 | $3.01 | $3.08 | $3.01 | $3.05 | $3.05 | 21,461 |
| 2025-01-13 | $3.01 | $3.07 | $3.01 | $3.05 | $3.05 | 25,929 |
| 2025-01-10 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 29,952 |
| 2025-01-08 | $3.10 | $3.10 | $3.01 | $3.07 | $3.07 | 31,772 |
| 2025-01-07 | $3.02 | $3.09 | $3.02 | $3.08 | $3.08 | 22,396 |
| 2025-01-06 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 13,814 |
| 2025-01-03 | $3.00 | $3.05 | $3.00 | $3.03 | $3.03 | 26,305 |
| 2025-01-02 | $3.06 | $3.09 | $3.03 | $3.05 | $3.05 | 13,946 |
| 2024-12-31 | $3.04 | $3.04 | $3.00 | $3.03 | $3.03 | 30,842 |
| 2024-12-30 | $3.03 | $3.08 | $3.00 | $3.03 | $3.03 | 76,977 |
| 2024-12-27 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 18,109 |
| 2024-12-26 | $3.10 | $3.10 | $3.03 | $3.07 | $3.07 | 29,832 |
| 2024-12-24 | $3.09 | $3.10 | $3.04 | $3.06 | $3.06 | 13,607 |
| 2024-12-23 | $3.10 | $3.14 | $3.02 | $3.05 | $3.05 | 31,852 |
| 2024-12-20 | $3.10 | $3.20 | $3.03 | $3.14 | $3.14 | 81,108 |
| 2024-12-19 | $3.16 | $3.23 | $3.16 | $3.20 | $3.08 | 83,782 |
| 2024-12-18 | $3.23 | $3.23 | $3.14 | $3.23 | $3.11 | 104,063 |
| 2024-12-17 | $3.22 | $3.23 | $3.20 | $3.23 | $3.11 | 16,912 |
| 2024-12-16 | $3.22 | $3.23 | $3.11 | $3.22 | $3.10 | 57,285 |
| 2024-12-13 | $3.24 | $3.24 | $3.20 | $3.20 | $3.08 | 25,639 |
| 2024-12-12 | $3.24 | $3.24 | $3.18 | $3.21 | $3.09 | 27,547 |
| 2024-12-11 | $3.20 | $3.22 | $3.12 | $3.22 | $3.10 | 31,164 |
| 2024-12-10 | $3.21 | $3.24 | $3.11 | $3.20 | $3.08 | 26,081 |
| 2024-12-09 | $3.15 | $3.18 | $3.14 | $3.18 | $3.06 | 21,515 |
| 2024-12-06 | $3.17 | $3.18 | $3.10 | $3.14 | $3.14 | 15,239 |
| 2024-12-05 | $3.20 | $3.20 | $3.10 | $3.14 | $3.14 | 61,072 |
| 2024-12-04 | $3.14 | $3.19 | $3.14 | $3.17 | $3.17 | 25,066 |
| 2024-12-03 | $3.21 | $3.21 | $3.13 | $3.13 | $3.13 | 28,480 |
| 2024-12-02 | $3.25 | $3.25 | $3.16 | $3.19 | $3.19 | 22,907 |
| 2024-11-29 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 19,013 |
| 2024-11-27 | $3.13 | $3.25 | $3.12 | $3.25 | $3.25 | 33,823 |
| 2024-11-26 | $3.15 | $3.19 | $3.10 | $3.12 | $3.12 | 28,406 |
| 2024-11-25 | $3.15 | $3.18 | $3.14 | $3.15 | $3.15 | 25,453 |
| 2024-11-22 | $3.05 | $3.20 | $3.05 | $3.18 | $3.18 | 7,362 |
| 2024-11-21 | $3.10 | $3.22 | $3.04 | $3.21 | $3.21 | 34,066 |
| 2024-11-20 | $3.08 | $3.14 | $3.04 | $3.07 | $3.07 | 44,694 |
| 2024-11-19 | $3.12 | $3.12 | $3.03 | $3.06 | $3.06 | 24,822 |
| 2024-11-18 | $3.09 | $3.10 | $3.07 | $3.09 | $3.09 | 39,880 |
| 2024-11-15 | $3.18 | $3.18 | $3.05 | $3.06 | $3.06 | 67,496 |
| 2024-11-14 | $3.13 | $3.16 | $3.11 | $3.15 | $3.15 | 45,343 |
| 2024-11-13 | $3.05 | $3.14 | $3.03 | $3.14 | $3.14 | 77,041 |
| 2024-11-12 | $2.94 | $2.99 | $2.94 | $2.98 | $2.98 | 16,268 |
| 2024-11-11 | $2.97 | $3.00 | $2.94 | $2.94 | $2.94 | 37,054 |
| 2024-11-08 | $2.96 | $3.00 | $2.94 | $2.95 | $2.95 | 30,912 |
| 2024-11-07 | $3.00 | $3.02 | $2.94 | $2.98 | $2.98 | 75,407 |
| 2024-11-06 | $3.01 | $3.08 | $2.94 | $2.97 | $2.97 | 54,498 |
| 2024-11-05 | $2.92 | $3.02 | $2.92 | $3.02 | $3.02 | 37,307 |
| 2024-11-04 | $2.95 | $3.03 | $2.91 | $2.93 | $2.93 | 66,449 |
| 2024-11-01 | $2.97 | $3.00 | $2.96 | $2.96 | $2.96 | 47,711 |
| 2024-10-31 | $3.00 | $3.00 | $2.96 | $2.99 | $2.99 | 40,441 |
| 2024-10-30 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 18,033 |
| 2024-10-29 | $3.02 | $3.08 | $2.99 | $3.00 | $3.00 | 58,841 |
| 2024-10-28 | $3.05 | $3.06 | $3.02 | $3.04 | $3.04 | 44,193 |
| 2024-10-25 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 14,933 |
| 2024-10-24 | $3.07 | $3.10 | $3.06 | $3.08 | $3.08 | 30,925 |
| 2024-10-23 | $3.11 | $3.11 | $3.06 | $3.09 | $3.09 | 49,923 |
| 2024-10-22 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 21,997 |
| 2024-10-21 | $3.12 | $3.14 | $3.10 | $3.13 | $3.13 | 23,287 |
| 2024-10-18 | $3.15 | $3.20 | $3.13 | $3.16 | $3.16 | 60,425 |
| 2024-10-17 | $3.16 | $3.25 | $3.16 | $3.17 | $3.17 | 33,069 |
| 2024-10-16 | $3.27 | $3.27 | $3.15 | $3.26 | $3.26 | 108,338 |
| 2024-10-15 | $3.32 | $3.36 | $3.15 | $3.33 | $3.21 | 232,116 |
| 2024-10-14 | $3.29 | $3.29 | $3.24 | $3.28 | $3.16 | 97,991 |
| 2024-10-11 | $3.23 | $3.27 | $3.19 | $3.24 | $3.24 | 45,796 |
| 2024-10-10 | $3.22 | $3.22 | $3.18 | $3.19 | $3.19 | 45,643 |
| 2024-10-09 | $3.23 | $3.23 | $3.18 | $3.18 | $3.18 | 30,023 |
| 2024-10-08 | $3.19 | $3.22 | $3.14 | $3.19 | $3.19 | 34,413 |
| 2024-10-07 | $3.22 | $3.22 | $3.18 | $3.19 | $3.19 | 24,444 |
| 2024-10-04 | $3.16 | $3.21 | $3.15 | $3.19 | $3.19 | 42,420 |
| 2024-10-03 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 27,889 |
| 2024-10-02 | $3.21 | $3.21 | $3.14 | $3.16 | $3.16 | 13,469 |
| 2024-10-01 | $3.19 | $3.22 | $3.12 | $3.14 | $3.14 | 28,004 |
| 2024-09-30 | $3.13 | $3.18 | $3.09 | $3.13 | $3.13 | 64,323 |
| 2024-09-27 | $3.12 | $3.17 | $3.04 | $3.13 | $3.13 | 43,451 |
| 2024-09-26 | $3.20 | $3.20 | $3.11 | $3.15 | $3.15 | 16,801 |
| 2024-09-25 | $3.21 | $3.22 | $3.15 | $3.15 | $3.15 | 7,118 |
| 2024-09-24 | $3.27 | $3.27 | $3.13 | $3.16 | $3.16 | 40,743 |
| 2024-09-23 | $3.22 | $3.22 | $3.13 | $3.15 | $3.15 | 35,773 |
| 2024-09-20 | $3.15 | $3.20 | $3.15 | $3.18 | $3.18 | 21,138 |
| 2024-09-19 | $3.23 | $3.23 | $3.15 | $3.17 | $3.17 | 10,560 |
| 2024-09-18 | $3.29 | $3.30 | $3.16 | $3.17 | $3.17 | 23,968 |
| 2024-09-17 | $3.16 | $3.29 | $3.12 | $3.29 | $3.29 | 35,018 |
| 2024-09-16 | $3.10 | $3.17 | $3.10 | $3.16 | $3.16 | 25,960 |
| 2024-09-13 | $3.07 | $3.16 | $3.07 | $3.14 | $3.14 | 41,578 |
| 2024-09-12 | $3.16 | $3.16 | $3.07 | $3.07 | $3.07 | 16,611 |
| 2024-09-11 | $3.10 | $3.18 | $3.05 | $3.05 | $3.05 | 23,483 |
| 2024-09-10 | $3.06 | $3.15 | $3.06 | $3.08 | $3.08 | 28,987 |
| 2024-09-09 | $3.10 | $3.14 | $3.04 | $3.08 | $3.08 | 51,408 |
| 2024-09-06 | $3.12 | $3.17 | $3.10 | $3.10 | $3.10 | 39,641 |
| 2024-09-05 | $3.14 | $3.15 | $3.12 | $3.14 | $3.14 | 21,093 |
| 2024-09-04 | $3.15 | $3.18 | $3.13 | $3.13 | $3.13 | 21,641 |
| 2024-09-03 | $3.20 | $3.25 | $3.13 | $3.15 | $3.15 | 37,461 |
| 2024-08-30 | $3.21 | $3.25 | $3.19 | $3.19 | $3.19 | 22,326 |
| 2024-08-29 | $3.21 | $3.31 | $3.20 | $3.20 | $3.20 | 10,746 |
| 2024-08-28 | $3.28 | $3.28 | $3.20 | $3.25 | $3.25 | 2,822 |
| 2024-08-27 | $3.26 | $3.26 | $3.22 | $3.23 | $3.23 | 11,434 |
| 2024-08-26 | $3.28 | $3.28 | $3.22 | $3.24 | $3.24 | 18,217 |
| 2024-08-23 | $3.31 | $3.35 | $3.24 | $3.24 | $3.24 | 30,417 |
| 2024-08-22 | $3.39 | $3.39 | $3.28 | $3.31 | $3.31 | 10,350 |
| 2024-08-21 | $3.38 | $3.38 | $3.25 | $3.33 | $3.33 | 8,776 |
| 2024-08-20 | $3.35 | $3.38 | $3.23 | $3.33 | $3.33 | 28,987 |
| 2024-08-19 | $3.30 | $3.35 | $3.25 | $3.33 | $3.33 | 36,883 |
| 2024-08-16 | $3.25 | $3.31 | $3.22 | $3.28 | $3.28 | 15,466 |
| 2024-08-15 | $3.25 | $3.25 | $3.15 | $3.24 | $3.24 | 20,950 |
| 2024-08-14 | $3.25 | $3.25 | $3.15 | $3.22 | $3.22 | 8,175 |
| 2024-08-13 | $3.24 | $3.25 | $3.14 | $3.17 | $3.17 | 14,073 |
| 2024-08-12 | $3.22 | $3.23 | $3.15 | $3.20 | $3.20 | 5,557 |
| 2024-08-09 | $3.26 | $3.26 | $3.16 | $3.18 | $3.18 | 10,267 |
| 2024-08-08 | $3.17 | $3.24 | $3.17 | $3.20 | $3.20 | 9,113 |
| 2024-08-07 | $3.30 | $3.30 | $3.15 | $3.23 | $3.23 | 16,116 |
| 2024-08-06 | $3.30 | $3.34 | $3.12 | $3.22 | $3.22 | 26,967 |
| 2024-08-05 | $3.32 | $3.36 | $3.08 | $3.30 | $3.30 | 55,566 |
| 2024-08-02 | $3.38 | $3.39 | $3.32 | $3.38 | $3.38 | 9,499 |
| 2024-08-01 | $3.39 | $3.39 | $3.31 | $3.38 | $3.38 | 7,706 |
| 2024-07-31 | $3.36 | $3.39 | $3.30 | $3.38 | $3.38 | 27,966 |
| 2024-07-30 | $3.38 | $3.39 | $3.34 | $3.34 | $3.34 | 11,369 |
| 2024-07-29 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 8,554 |
| 2024-07-26 | $3.39 | $3.39 | $3.31 | $3.32 | $3.32 | 56,739 |
| 2024-07-25 | $3.39 | $3.39 | $3.31 | $3.34 | $3.34 | 15,013 |
| 2024-07-24 | $3.32 | $3.39 | $3.31 | $3.36 | $3.36 | 11,419 |
| 2024-07-23 | $3.33 | $3.39 | $3.30 | $3.33 | $3.33 | 24,874 |
| 2024-07-22 | $3.30 | $3.33 | $3.26 | $3.33 | $3.33 | 27,343 |
| 2024-07-19 | $3.30 | $3.36 | $3.30 | $3.34 | $3.34 | 8,408 |
| 2024-07-18 | $3.30 | $3.34 | $3.27 | $3.31 | $3.31 | 12,159 |
| 2024-07-17 | $3.25 | $3.31 | $3.21 | $3.30 | $3.30 | 25,418 |
| 2024-07-16 | $3.22 | $3.25 | $3.20 | $3.25 | $3.25 | 25,894 |
| 2024-07-15 | $3.32 | $3.32 | $3.22 | $3.25 | $3.25 | 25,475 |
| 2024-07-12 | $3.25 | $3.36 | $3.20 | $3.23 | $3.23 | 47,293 |
| 2024-07-11 | $3.34 | $3.37 | $3.23 | $3.26 | $3.26 | 40,152 |
| 2024-07-10 | $3.39 | $3.39 | $3.33 | $3.33 | $3.33 | 23,738 |
| 2024-07-09 | $3.41 | $3.41 | $3.32 | $3.32 | $3.32 | 10,791 |
| 2024-07-08 | $3.32 | $3.39 | $3.32 | $3.38 | $3.38 | 19,387 |
| 2024-07-05 | $3.33 | $3.36 | $3.33 | $3.34 | $3.34 | 10,276 |
| 2024-07-03 | $3.38 | $3.38 | $3.32 | $3.36 | $3.36 | 5,646 |
| 2024-07-02 | $3.40 | $3.40 | $3.34 | $3.38 | $3.38 | 29,449 |
| 2024-07-01 | $3.37 | $3.40 | $3.35 | $3.38 | $3.38 | 37,629 |
| 2024-06-28 | $3.39 | $3.39 | $3.35 | $3.36 | $3.36 | 5,898 |
| 2024-06-27 | $3.40 | $3.41 | $3.34 | $3.34 | $3.34 | 10,035 |
| 2024-06-26 | $3.41 | $3.41 | $3.36 | $3.40 | $3.40 | 34,749 |
| 2024-06-25 | $3.31 | $3.39 | $3.31 | $3.36 | $3.36 | 16,440 |
| 2024-06-24 | $3.31 | $3.44 | $3.31 | $3.33 | $3.33 | 18,591 |
| 2024-06-21 | $3.32 | $3.36 | $3.32 | $3.34 | $3.34 | 35,176 |
| 2024-06-20 | $3.42 | $3.45 | $3.30 | $3.34 | $3.34 | 43,077 |
| 2024-06-18 | $3.41 | $3.48 | $3.36 | $3.41 | $3.41 | 47,634 |
| 2024-06-17 | $3.50 | $3.50 | $3.35 | $3.45 | $3.45 | 95,941 |
| 2024-06-14 | $3.28 | $3.67 | $3.21 | $3.55 | $3.55 | 228,946 |
| 2024-06-13 | $3.20 | $3.25 | $3.17 | $3.25 | $3.25 | 36,757 |
| 2024-06-12 | $3.25 | $3.25 | $3.18 | $3.18 | $3.18 | 30,988 |
| 2024-06-11 | $3.17 | $3.25 | $3.15 | $3.25 | $3.25 | 11,866 |
| 2024-06-10 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 14,299 |
| 2024-06-07 | $3.23 | $3.27 | $3.20 | $3.25 | $3.25 | 30,197 |
| 2024-06-06 | $3.24 | $3.38 | $3.23 | $3.25 | $3.25 | 50,779 |
| 2024-06-05 | $3.23 | $3.23 | $3.18 | $3.21 | $3.21 | 13,375 |
| 2024-06-04 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 15,947 |
| 2024-06-03 | $3.20 | $3.25 | $3.18 | $3.24 | $3.24 | 32,352 |
| 2024-05-31 | $3.22 | $3.22 | $3.10 | $3.17 | $3.17 | 36,926 |
| 2024-05-30 | $3.19 | $3.22 | $3.05 | $3.20 | $3.20 | 51,082 |
| 2024-05-29 | $3.23 | $3.24 | $3.16 | $3.16 | $3.16 | 43,279 |
| 2024-05-28 | $3.19 | $3.25 | $3.16 | $3.23 | $3.23 | 60,549 |
| 2024-05-24 | $3.20 | $3.24 | $3.16 | $3.22 | $3.22 | 26,014 |
| 2024-05-23 | $3.15 | $3.24 | $3.10 | $3.20 | $3.20 | 136,544 |
| 2024-05-22 | $3.30 | $3.32 | $3.24 | $3.26 | $3.11 | 185,646 |
| 2024-05-21 | $3.33 | $3.35 | $3.24 | $3.25 | $3.25 | 100,742 |
| 2024-05-20 | $3.34 | $3.35 | $3.24 | $3.25 | $3.25 | 224,920 |
| 2024-05-17 | $3.29 | $3.35 | $3.22 | $3.24 | $3.24 | 149,726 |
| 2024-05-16 | $3.32 | $3.35 | $3.24 | $3.24 | $3.24 | 224,042 |
| 2024-05-15 | $3.31 | $3.35 | $3.24 | $3.24 | $3.24 | 98,026 |
| 2024-05-14 | $3.29 | $3.30 | $3.24 | $3.29 | $3.29 | 26,712 |
| 2024-05-13 | $3.29 | $3.29 | $3.24 | $3.25 | $3.25 | 22,912 |
| 2024-05-10 | $3.20 | $3.28 | $3.20 | $3.26 | $3.26 | 12,794 |
| 2024-05-09 | $3.24 | $3.28 | $3.20 | $3.22 | $3.22 | 36,643 |
| 2024-05-08 | $3.26 | $3.31 | $3.16 | $3.23 | $3.23 | 30,956 |
| 2024-05-07 | $3.20 | $3.31 | $3.01 | $3.26 | $3.26 | 39,827 |
| 2024-05-06 | $3.25 | $3.30 | $3.22 | $3.25 | $3.25 | 12,589 |
| 2024-05-03 | $3.31 | $3.31 | $3.20 | $3.27 | $3.27 | 9,556 |
| 2024-05-02 | $3.27 | $3.29 | $3.22 | $3.23 | $3.23 | 4,038 |
| 2024-05-01 | $3.26 | $3.31 | $3.25 | $3.28 | $3.28 | 4,811 |
| 2024-04-30 | $3.24 | $3.32 | $3.23 | $3.27 | $3.27 | 12,612 |
| 2024-04-29 | $3.30 | $3.31 | $3.20 | $3.24 | $3.24 | 7,199 |
| 2024-04-26 | $3.19 | $3.30 | $3.19 | $3.25 | $3.25 | 15,623 |
| 2024-04-25 | $3.15 | $3.27 | $3.15 | $3.20 | $3.20 | 7,934 |
| 2024-04-24 | $3.28 | $3.28 | $3.12 | $3.18 | $3.18 | 11,573 |
| 2024-04-23 | $3.21 | $3.28 | $3.16 | $3.25 | $3.25 | 16,375 |
| 2024-04-22 | $3.25 | $3.29 | $3.17 | $3.26 | $3.26 | 12,855 |
| 2024-04-19 | $3.16 | $3.24 | $3.15 | $3.20 | $3.20 | 14,557 |
| 2024-04-18 | $3.21 | $3.21 | $3.16 | $3.19 | $3.19 | 7,827 |
| 2024-04-17 | $3.20 | $3.32 | $3.10 | $3.18 | $3.18 | 20,793 |
| 2024-04-16 | $3.15 | $3.19 | $3.10 | $3.13 | $3.13 | 3,818 |
| 2024-04-15 | $3.20 | $3.20 | $3.10 | $3.12 | $3.12 | 13,296 |
| 2024-04-12 | $3.13 | $3.22 | $3.13 | $3.14 | $3.14 | 7,288 |
| 2024-04-11 | $3.14 | $3.28 | $3.12 | $3.12 | $3.12 | 19,833 |
| 2024-04-10 | $3.25 | $3.35 | $3.10 | $3.18 | $3.18 | 54,906 |
| 2024-04-09 | $3.28 | $3.28 | $3.23 | $3.23 | $3.23 | 13,577 |
| 2024-04-08 | $3.30 | $3.35 | $3.28 | $3.31 | $3.31 | 17,608 |
| 2024-04-05 | $3.36 | $3.36 | $3.22 | $3.30 | $3.30 | 47,085 |
| 2024-04-04 | $3.25 | $3.33 | $3.18 | $3.26 | $3.26 | 26,860 |
| 2024-04-03 | $3.16 | $3.29 | $3.13 | $3.25 | $3.25 | 34,560 |
| 2024-04-02 | $3.11 | $3.20 | $3.11 | $3.12 | $3.12 | 13,281 |
| 2024-04-01 | $3.08 | $3.23 | $3.06 | $3.16 | $3.16 | 40,701 |
| 2024-03-28 | $3.16 | $3.19 | $3.10 | $3.11 | $3.11 | 35,456 |
| 2024-03-27 | $3.15 | $3.18 | $3.11 | $3.18 | $3.18 | 17,958 |
| 2024-03-26 | $3.14 | $3.19 | $3.10 | $3.11 | $3.11 | 15,180 |
| 2024-03-25 | $3.13 | $3.19 | $3.10 | $3.10 | $3.10 | 26,822 |
| 2024-03-22 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 7,007 |
| 2024-03-21 | $3.12 | $3.13 | $3.10 | $3.11 | $3.11 | 25,346 |
| 2024-03-20 | $3.14 | $3.16 | $3.08 | $3.11 | $3.11 | 13,276 |
| 2024-03-19 | $3.06 | $3.14 | $3.04 | $3.12 | $3.12 | 19,647 |
| 2024-03-18 | $3.12 | $3.13 | $3.00 | $3.01 | $3.01 | 51,550 |
| 2024-03-15 | $3.08 | $3.21 | $3.05 | $3.15 | $3.15 | 55,087 |
| 2024-03-14 | $3.20 | $3.34 | $2.98 | $2.99 | $2.99 | 106,486 |
| 2024-03-13 | $3.46 | $3.47 | $3.37 | $3.40 | $3.24 | 54,146 |
| 2024-03-12 | $3.48 | $3.50 | $3.35 | $3.43 | $3.27 | 72,213 |
| 2024-03-11 | $3.40 | $3.51 | $3.35 | $3.48 | $3.31 | 79,842 |
| 2024-03-08 | $3.40 | $3.44 | $3.34 | $3.34 | $3.34 | 36,336 |
| 2024-03-07 | $3.40 | $3.43 | $3.33 | $3.33 | $3.33 | 26,920 |
| 2024-03-06 | $3.39 | $3.39 | $3.33 | $3.35 | $3.35 | 16,560 |
| 2024-03-05 | $3.38 | $3.42 | $3.35 | $3.35 | $3.35 | 33,850 |
| 2024-03-04 | $3.37 | $3.42 | $3.30 | $3.32 | $3.32 | 39,751 |
| 2024-03-01 | $3.41 | $3.41 | $3.35 | $3.39 | $3.39 | 18,938 |
| 2024-02-29 | $3.40 | $3.40 | $3.33 | $3.37 | $3.37 | 24,133 |
| 2024-02-28 | $3.41 | $3.42 | $3.34 | $3.34 | $3.34 | 28,395 |
| 2024-02-27 | $3.37 | $3.44 | $3.33 | $3.34 | $3.34 | 21,455 |
| 2024-02-26 | $3.43 | $3.43 | $3.31 | $3.33 | $3.33 | 27,106 |
| 2024-02-23 | $3.44 | $3.44 | $3.39 | $3.41 | $3.41 | 67,652 |
| 2024-02-22 | $3.40 | $3.45 | $3.38 | $3.38 | $3.38 | 30,111 |
| 2024-02-21 | $3.37 | $3.40 | $3.31 | $3.39 | $3.39 | 39,754 |
| 2024-02-20 | $3.33 | $3.48 | $3.33 | $3.37 | $3.37 | 15,922 |
| 2024-02-16 | $3.33 | $3.41 | $3.33 | $3.33 | $3.33 | 50,517 |
| 2024-02-15 | $3.38 | $3.40 | $3.33 | $3.35 | $3.35 | 24,673 |
| 2024-02-14 | $3.34 | $3.48 | $3.29 | $3.29 | $3.29 | 95,388 |
| 2024-02-13 | $3.45 | $3.55 | $3.34 | $3.44 | $3.44 | 67,876 |
| 2024-02-12 | $3.43 | $3.54 | $3.42 | $3.54 | $3.54 | 10,626 |
| 2024-02-09 | $3.59 | $3.73 | $3.42 | $3.42 | $3.42 | 13,422 |
| 2024-02-08 | $3.55 | $3.68 | $3.55 | $3.55 | $3.55 | 11,996 |
| 2024-02-07 | $3.75 | $3.77 | $3.55 | $3.59 | $3.59 | 31,989 |
| 2024-02-06 | $3.46 | $3.76 | $3.42 | $3.63 | $3.63 | 32,076 |
| 2024-02-05 | $3.44 | $3.57 | $3.44 | $3.57 | $3.57 | 11,074 |
| 2024-02-02 | $3.50 | $3.50 | $3.41 | $3.43 | $3.43 | 7,407 |
| 2024-02-01 | $3.48 | $3.51 | $3.43 | $3.49 | $3.49 | 6,995 |
| 2024-01-31 | $3.40 | $3.59 | $3.40 | $3.42 | $3.42 | 49,232 |
| 2024-01-30 | $3.51 | $3.64 | $3.49 | $3.52 | $3.52 | 7,205 |
| 2024-01-29 | $3.49 | $3.65 | $3.44 | $3.52 | $3.52 | 25,485 |
| 2024-01-26 | $3.56 | $3.56 | $3.47 | $3.49 | $3.49 | 31,407 |
| 2024-01-25 | $3.36 | $3.66 | $3.36 | $3.48 | $3.48 | 45,183 |
| 2024-01-24 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 20,167 |
| 2024-01-23 | $3.66 | $3.66 | $3.52 | $3.54 | $3.54 | 16,356 |
| 2024-01-22 | $3.58 | $3.61 | $3.50 | $3.59 | $3.59 | 17,315 |
| 2024-01-19 | $3.51 | $3.62 | $3.51 | $3.52 | $3.52 | 17,742 |
| 2024-01-18 | $3.60 | $3.65 | $3.50 | $3.53 | $3.53 | 12,098 |
| 2024-01-17 | $3.65 | $3.69 | $3.57 | $3.64 | $3.64 | 15,426 |
| 2024-01-16 | $3.56 | $3.75 | $3.56 | $3.58 | $3.58 | 28,356 |
| 2024-01-12 | $3.64 | $3.78 | $3.61 | $3.69 | $3.69 | 10,343 |
| 2024-01-11 | $3.75 | $3.75 | $3.61 | $3.69 | $3.69 | 12,704 |
| 2024-01-10 | $3.66 | $3.71 | $3.56 | $3.63 | $3.63 | 9,816 |
| 2024-01-09 | $3.78 | $3.79 | $3.62 | $3.65 | $3.65 | 29,846 |
| 2024-01-08 | $3.78 | $3.80 | $3.68 | $3.73 | $3.73 | 33,285 |
| 2024-01-05 | $3.53 | $3.85 | $3.40 | $3.67 | $3.67 | 50,867 |
| 2024-01-04 | $3.49 | $3.96 | $3.45 | $3.60 | $3.60 | 248,122 |
| 2024-01-03 | $3.55 | $3.55 | $3.42 | $3.46 | $3.46 | 29,869 |
| 2024-01-02 | $3.50 | $3.60 | $3.49 | $3.49 | $3.49 | 11,420 |
| 2023-12-29 | $3.50 | $3.61 | $3.48 | $3.56 | $3.56 | 102,310 |
| 2023-12-28 | $3.39 | $3.50 | $3.39 | $3.46 | $3.46 | 26,378 |
| 2023-12-27 | $3.45 | $3.54 | $3.43 | $3.52 | $3.52 | 35,976 |
| 2023-12-26 | $3.55 | $3.57 | $3.41 | $3.47 | $3.47 | 24,528 |
| 2023-12-22 | $3.52 | $3.52 | $3.40 | $3.48 | $3.48 | 16,480 |
| 2023-12-21 | $3.60 | $3.60 | $3.41 | $3.46 | $3.46 | 17,817 |
| 2023-12-20 | $3.60 | $3.60 | $3.45 | $3.49 | $3.49 | 20,950 |
| 2023-12-19 | $3.39 | $3.49 | $3.38 | $3.49 | $3.49 | 19,296 |
| 2023-12-18 | $3.50 | $3.50 | $3.36 | $3.39 | $3.39 | 40,400 |
| 2023-12-15 | $3.39 | $3.47 | $3.35 | $3.40 | $3.40 | 32,978 |
| 2023-12-14 | $3.55 | $3.55 | $3.39 | $3.40 | $3.40 | 71,212 |
| 2023-12-13 | $3.59 | $3.61 | $3.40 | $3.47 | $3.47 | 42,453 |
| 2023-12-12 | $3.64 | $3.64 | $3.56 | $3.59 | $3.59 | 63,098 |
| 2023-12-11 | $3.70 | $3.70 | $3.58 | $3.58 | $3.58 | 31,846 |
| 2023-12-08 | $3.70 | $3.71 | $3.58 | $3.61 | $3.61 | 40,061 |
| 2023-12-07 | $3.71 | $3.79 | $3.66 | $3.69 | $3.69 | 22,354 |
| 2023-12-06 | $3.72 | $3.75 | $3.65 | $3.65 | $3.65 | 18,489 |
| 2023-12-05 | $3.66 | $3.77 | $3.65 | $3.70 | $3.70 | 5,189 |
| 2023-12-04 | $3.79 | $3.79 | $3.60 | $3.61 | $3.61 | 21,486 |
| 2023-12-01 | $3.68 | $3.75 | $3.66 | $3.75 | $3.75 | 8,589 |
| 2023-11-30 | $3.70 | $3.75 | $3.64 | $3.68 | $3.68 | 10,359 |
| 2023-11-29 | $3.69 | $3.75 | $3.59 | $3.61 | $3.61 | 5,388 |
| 2023-11-28 | $3.55 | $3.65 | $3.55 | $3.62 | $3.62 | 9,032 |
| 2023-11-27 | $3.60 | $3.72 | $3.55 | $3.55 | $3.55 | 16,893 |
| 2023-11-24 | $3.57 | $3.63 | $3.50 | $3.54 | $3.54 | 15,623 |
| 2023-11-22 | $3.44 | $3.55 | $3.44 | $3.49 | $3.49 | 26,866 |
| 2023-11-21 | $3.61 | $3.65 | $3.54 | $3.65 | $3.65 | 10,005 |
| 2023-11-20 | $3.59 | $3.69 | $3.52 | $3.61 | $3.61 | 11,281 |
| 2023-11-17 | $3.47 | $3.74 | $3.46 | $3.63 | $3.63 | 24,639 |
| 2023-11-16 | $3.53 | $3.54 | $3.34 | $3.44 | $3.44 | 24,246 |
| 2023-11-15 | $3.55 | $3.67 | $3.42 | $3.46 | $3.46 | 24,602 |
| 2023-11-14 | $3.50 | $3.54 | $3.37 | $3.48 | $3.48 | 30,723 |
| 2023-11-13 | $3.50 | $3.54 | $3.50 | $3.51 | $3.51 | 16,600 |
| 2023-11-10 | $3.35 | $3.54 | $3.35 | $3.52 | $3.52 | 6,185 |
| 2023-11-09 | $3.50 | $3.53 | $3.34 | $3.37 | $3.37 | 8,732 |
| 2023-11-08 | $3.40 | $3.54 | $3.40 | $3.51 | $3.51 | 14,024 |
| 2023-11-07 | $3.50 | $3.53 | $3.40 | $3.41 | $3.41 | 9,262 |
| 2023-11-06 | $3.43 | $3.50 | $3.41 | $3.46 | $3.46 | 15,518 |
| 2023-11-03 | $3.72 | $3.72 | $3.52 | $3.56 | $3.56 | 41,076 |
| 2023-11-02 | $3.57 | $3.83 | $3.37 | $3.61 | $3.61 | 20,910 |
| 2023-11-01 | $3.33 | $3.61 | $3.33 | $3.54 | $3.54 | 26,092 |
| 2023-10-31 | $3.32 | $3.48 | $3.15 | $3.42 | $3.42 | 19,506 |
| 2023-10-30 | $3.16 | $3.29 | $3.02 | $3.27 | $3.27 | 19,939 |
| 2023-10-27 | $3.33 | $3.35 | $3.22 | $3.23 | $3.23 | 8,280 |
| 2023-10-26 | $3.21 | $3.34 | $3.21 | $3.24 | $3.24 | 7,752 |
| 2023-10-25 | $3.25 | $3.32 | $3.20 | $3.26 | $3.26 | 19,972 |
| 2023-10-24 | $3.31 | $3.42 | $3.22 | $3.33 | $3.33 | 20,595 |
| 2023-10-23 | $3.38 | $3.50 | $3.33 | $3.36 | $3.36 | 14,670 |
| 2023-10-20 | $3.52 | $3.66 | $3.43 | $3.49 | $3.49 | 10,100 |
| 2023-10-19 | $3.56 | $3.67 | $3.36 | $3.50 | $3.50 | 48,437 |
| 2023-10-18 | $3.66 | $3.72 | $3.59 | $3.64 | $3.64 | 9,226 |
| 2023-10-17 | $3.76 | $3.76 | $3.61 | $3.71 | $3.71 | 9,456 |
| 2023-10-16 | $3.77 | $3.97 | $3.58 | $3.75 | $3.75 | 18,024 |
| 2023-10-13 | $3.66 | $3.80 | $3.51 | $3.70 | $3.70 | 29,028 |
| 2023-10-12 | $3.77 | $3.83 | $3.66 | $3.66 | $3.66 | 35,985 |
| 2023-10-11 | $3.99 | $4.04 | $3.78 | $3.89 | $3.89 | 84,565 |
| 2023-10-10 | $4.10 | $4.12 | $4.03 | $4.09 | $3.94 | 86,756 |
| 2023-10-09 | $4.09 | $4.09 | $4.00 | $4.08 | $3.93 | 25,933 |
| 2023-10-06 | $4.03 | $4.09 | $3.97 | $4.00 | $3.85 | 21,103 |
| 2023-10-05 | $4.03 | $4.09 | $3.98 | $4.06 | $3.91 | 18,192 |
| 2023-10-04 | $3.99 | $4.00 | $3.92 | $3.97 | $3.82 | 37,624 |
| 2023-10-03 | $4.07 | $4.07 | $3.92 | $3.92 | $3.77 | 14,019 |
| 2023-10-02 | $4.06 | $4.06 | $3.91 | $3.91 | $3.76 | 15,810 |
| 2023-09-29 | $3.96 | $4.10 | $3.89 | $3.99 | $3.84 | 9,644 |
| 2023-09-28 | $3.93 | $3.93 | $3.80 | $3.87 | $3.73 | 26,380 |
| 2023-09-27 | $3.90 | $3.90 | $3.87 | $3.88 | $3.74 | 1,892 |
| 2023-09-26 | $3.88 | $3.90 | $3.81 | $3.81 | $3.67 | 13,497 |
| 2023-09-25 | $3.92 | $3.92 | $3.82 | $3.90 | $3.76 | 8,933 |
| 2023-09-22 | $3.93 | $3.93 | $3.80 | $3.83 | $3.83 | 13,248 |
| 2023-09-21 | $3.90 | $3.98 | $3.80 | $3.82 | $3.82 | 25,165 |
| 2023-09-20 | $3.91 | $3.93 | $3.89 | $3.90 | $3.90 | 16,229 |
| 2023-09-19 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 83,353 |
| 2023-09-18 | $4.16 | $4.20 | $4.04 | $4.15 | $4.15 | 36,211 |
| 2023-09-15 | $4.13 | $4.25 | $4.00 | $4.05 | $4.05 | 9,184 |
| 2023-09-14 | $4.15 | $4.18 | $4.05 | $4.05 | $4.05 | 13,976 |
| 2023-09-13 | $4.16 | $4.22 | $4.07 | $4.15 | $4.15 | 6,037 |
| 2023-09-12 | $4.11 | $4.15 | $4.01 | $4.10 | $4.10 | 13,652 |
| 2023-09-11 | $4.19 | $4.22 | $3.96 | $4.05 | $4.05 | 24,049 |
| 2023-09-08 | $4.15 | $4.15 | $4.03 | $4.11 | $4.11 | 8,670 |
| 2023-09-07 | $3.98 | $4.15 | $3.98 | $4.12 | $4.12 | 5,215 |
| 2023-09-06 | $4.06 | $4.12 | $3.88 | $4.08 | $4.08 | 19,462 |
| 2023-09-05 | $4.00 | $4.15 | $4.00 | $4.10 | $4.10 | 14,538 |
| 2023-09-01 | $4.01 | $4.08 | $4.01 | $4.08 | $4.08 | 10,359 |
| 2023-08-31 | $4.06 | $4.06 | $3.94 | $4.02 | $4.02 | 4,462 |
| 2023-08-30 | $4.02 | $4.05 | $4.01 | $4.04 | $4.04 | 8,681 |
| 2023-08-29 | $4.05 | $4.06 | $3.97 | $3.97 | $3.97 | 9,947 |
| 2023-08-28 | $3.92 | $4.06 | $3.91 | $3.95 | $3.95 | 18,820 |
| 2023-08-25 | $3.93 | $4.00 | $3.91 | $3.93 | $3.93 | 6,523 |
| 2023-08-24 | $3.90 | $4.06 | $3.90 | $3.96 | $3.96 | 11,628 |
| 2023-08-23 | $3.99 | $4.03 | $3.91 | $3.93 | $3.93 | 9,952 |
| 2023-08-22 | $3.99 | $4.08 | $3.93 | $3.94 | $3.94 | 8,804 |
| 2023-08-21 | $4.01 | $4.02 | $3.98 | $3.98 | $3.98 | 19,453 |
| 2023-08-18 | $4.03 | $4.04 | $3.98 | $3.98 | $3.98 | 4,486 |
| 2023-08-17 | $4.15 | $4.15 | $3.88 | $3.99 | $3.99 | 24,524 |
| 2023-08-16 | $4.00 | $4.25 | $3.98 | $4.19 | $4.19 | 70,134 |
| 2023-08-15 | $4.08 | $4.08 | $3.90 | $4.00 | $4.00 | 8,749 |
| 2023-08-14 | $4.13 | $4.14 | $3.95 | $3.98 | $3.98 | 14,523 |
| 2023-08-11 | $4.40 | $4.40 | $4.18 | $4.18 | $4.18 | 28,872 |
| 2023-08-10 | $3.95 | $4.50 | $3.89 | $4.34 | $4.34 | 126,987 |
| 2023-08-09 | $3.93 | $4.00 | $3.86 | $3.94 | $3.94 | 12,713 |
| 2023-08-08 | $3.94 | $3.99 | $3.89 | $3.91 | $3.91 | 11,112 |
| 2023-08-07 | $3.93 | $3.99 | $3.86 | $3.94 | $3.94 | 24,795 |
| 2023-08-04 | $3.97 | $3.98 | $3.86 | $3.87 | $3.87 | 13,132 |
| 2023-08-03 | $3.89 | $3.98 | $3.86 | $3.88 | $3.88 | 6,663 |
| 2023-08-02 | $3.96 | $3.97 | $3.85 | $3.94 | $3.94 | 17,549 |
| 2023-08-01 | $3.86 | $3.90 | $3.85 | $3.88 | $3.88 | 10,948 |
| 2023-07-31 | $3.92 | $3.92 | $3.86 | $3.90 | $3.90 | 7,032 |
| 2023-07-28 | $3.90 | $3.91 | $3.86 | $3.90 | $3.90 | 8,098 |
| 2023-07-27 | $3.88 | $3.90 | $3.85 | $3.90 | $3.90 | 9,249 |
| 2023-07-26 | $3.89 | $3.90 | $3.81 | $3.83 | $3.83 | 22,435 |
| 2023-07-25 | $3.90 | $3.90 | $3.83 | $3.85 | $3.85 | 14,452 |
| 2023-07-24 | $3.83 | $3.90 | $3.83 | $3.89 | $3.89 | 4,327 |
| 2023-07-21 | $3.91 | $3.91 | $3.81 | $3.82 | $3.82 | 18,182 |
| 2023-07-20 | $3.90 | $3.90 | $3.88 | $3.89 | $3.89 | 3,862 |
| 2023-07-19 | $3.91 | $3.92 | $3.85 | $3.90 | $3.90 | 6,422 |
| 2023-07-18 | $3.86 | $3.91 | $3.79 | $3.85 | $3.85 | 10,590 |
| 2023-07-17 | $3.90 | $3.96 | $3.84 | $3.86 | $3.86 | 14,996 |
| 2023-07-14 | $3.96 | $3.96 | $3.77 | $3.89 | $3.89 | 19,439 |
| 2023-07-13 | $3.99 | $4.00 | $3.92 | $3.94 | $3.94 | 14,881 |
| 2023-07-12 | $3.91 | $3.99 | $3.89 | $3.95 | $3.95 | 19,624 |
| 2023-07-11 | $3.92 | $3.93 | $3.88 | $3.91 | $3.91 | 11,958 |
| 2023-07-10 | $3.77 | $3.95 | $3.77 | $3.88 | $3.88 | 30,252 |
| 2023-07-07 | $3.80 | $3.80 | $3.70 | $3.75 | $3.75 | 36,006 |
| 2023-07-06 | $3.62 | $3.80 | $3.62 | $3.77 | $3.77 | 22,794 |
| 2023-07-05 | $3.68 | $3.68 | $3.65 | $3.68 | $3.68 | 19,726 |
| 2023-07-03 | $3.62 | $3.68 | $3.62 | $3.68 | $3.68 | 12,810 |
| 2023-06-30 | $3.68 | $3.68 | $3.61 | $3.62 | $3.62 | 2,774 |
| 2023-06-29 | $3.68 | $3.68 | $3.60 | $3.65 | $3.65 | 15,315 |
| 2023-06-28 | $3.65 | $3.69 | $3.61 | $3.61 | $3.61 | 8,457 |
| 2023-06-27 | $3.63 | $3.65 | $3.54 | $3.65 | $3.65 | 5,001 |
| 2023-06-26 | $3.66 | $3.70 | $3.61 | $3.61 | $3.61 | 18,564 |
| 2023-06-23 | $3.71 | $3.74 | $3.65 | $3.68 | $3.68 | 11,309 |
| 2023-06-22 | $3.69 | $3.75 | $3.65 | $3.68 | $3.68 | 13,927 |
| 2023-06-21 | $3.75 | $3.75 | $3.69 | $3.74 | $3.74 | 13,652 |
| 2023-06-20 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 6,015 |
| 2023-06-16 | $3.71 | $3.77 | $3.70 | $3.76 | $3.76 | 11,601 |
| 2023-06-15 | $3.73 | $3.79 | $3.65 | $3.68 | $3.68 | 23,128 |
| 2023-06-14 | $3.99 | $3.99 | $3.61 | $3.76 | $3.58 | 79,601 |
| 2023-06-13 | $3.98 | $3.98 | $3.91 | $3.91 | $3.73 | 53,918 |
| 2023-06-12 | $3.99 | $4.00 | $3.92 | $3.97 | $3.78 | 29,153 |
| 2023-06-09 | $3.94 | $4.00 | $3.90 | $3.98 | $3.79 | 16,681 |
| 2023-06-08 | $3.95 | $3.99 | $3.90 | $3.91 | $3.73 | 16,373 |
| 2023-06-07 | $3.95 | $4.01 | $3.91 | $3.91 | $3.73 | 16,932 |
| 2023-06-06 | $3.90 | $4.00 | $3.88 | $3.95 | $3.77 | 20,450 |
| 2023-06-05 | $3.91 | $3.93 | $3.78 | $3.91 | $3.73 | 52,417 |
| 2023-06-02 | $3.79 | $3.93 | $3.78 | $3.88 | $3.69 | 75,162 |
| 2023-06-01 | $3.82 | $3.83 | $3.75 | $3.80 | $3.62 | 18,977 |
| 2023-05-31 | $3.83 | $3.83 | $3.75 | $3.79 | $3.61 | 5,893 |
| 2023-05-30 | $3.81 | $3.81 | $3.74 | $3.80 | $3.62 | 8,682 |
| 2023-05-26 | $3.73 | $3.78 | $3.73 | $3.78 | $3.60 | 4,250 |
| 2023-05-25 | $3.80 | $3.80 | $3.73 | $3.75 | $3.58 | 4,852 |
| 2023-05-24 | $3.77 | $3.80 | $3.76 | $3.76 | $3.59 | 7,467 |
| 2023-05-23 | $3.77 | $3.80 | $3.73 | $3.76 | $3.58 | 8,191 |
| 2023-05-22 | $3.84 | $3.84 | $3.72 | $3.76 | $3.58 | 8,123 |
| 2023-05-19 | $3.82 | $3.84 | $3.68 | $3.70 | $3.53 | 13,424 |
| 2023-05-18 | $3.67 | $3.81 | $3.67 | $3.73 | $3.56 | 12,098 |
| 2023-05-17 | $3.63 | $3.69 | $3.55 | $3.69 | $3.51 | 6,432 |
| 2023-05-16 | $3.75 | $3.75 | $3.39 | $3.57 | $3.40 | 33,823 |
| 2023-05-15 | $3.29 | $3.39 | $3.29 | $3.37 | $3.21 | 25,721 |
| 2023-05-12 | $3.28 | $3.30 | $3.22 | $3.30 | $3.14 | 11,756 |
| 2023-05-11 | $3.18 | $3.31 | $3.18 | $3.26 | $3.11 | 26,629 |
| 2023-05-10 | $3.33 | $3.33 | $3.21 | $3.24 | $3.09 | 6,813 |
| 2023-05-09 | $3.22 | $3.31 | $3.22 | $3.26 | $3.11 | 17,813 |
| 2023-05-08 | $3.42 | $3.47 | $3.26 | $3.26 | $3.11 | 21,270 |
| 2023-05-05 | $3.47 | $3.48 | $3.34 | $3.36 | $3.36 | 38,672 |
| 2023-05-04 | $3.44 | $3.49 | $3.44 | $3.48 | $3.48 | 9,012 |
| 2023-05-03 | $3.46 | $3.50 | $3.44 | $3.46 | $3.46 | 5,581 |
| 2023-05-02 | $3.51 | $3.53 | $3.43 | $3.44 | $3.44 | 8,187 |
| 2023-05-01 | $3.48 | $3.55 | $3.48 | $3.53 | $3.53 | 5,550 |
| 2023-04-28 | $3.51 | $3.53 | $3.50 | $3.51 | $3.51 | 2,128 |
| 2023-04-27 | $3.48 | $3.50 | $3.43 | $3.50 | $3.50 | 9,600 |
| 2023-04-26 | $3.46 | $3.49 | $3.43 | $3.45 | $3.45 | 21,528 |
| 2023-04-25 | $3.50 | $3.52 | $3.46 | $3.46 | $3.46 | 13,277 |
| 2023-04-24 | $3.51 | $3.53 | $3.46 | $3.53 | $3.53 | 9,290 |
| 2023-04-21 | $3.50 | $3.57 | $3.48 | $3.56 | $3.56 | 12,624 |
| 2023-04-20 | $3.50 | $3.55 | $3.46 | $3.49 | $3.49 | 11,817 |
| 2023-04-19 | $3.56 | $3.61 | $3.46 | $3.49 | $3.49 | 34,537 |
| 2023-04-18 | $3.57 | $3.67 | $3.56 | $3.56 | $3.56 | 17,060 |
| 2023-04-17 | $3.58 | $3.62 | $3.56 | $3.58 | $3.58 | 28,828 |
| 2023-04-14 | $3.58 | $3.62 | $3.52 | $3.57 | $3.57 | 18,205 |
| 2023-04-13 | $3.53 | $3.66 | $3.50 | $3.59 | $3.59 | 15,700 |
| 2023-04-12 | $3.50 | $3.65 | $3.50 | $3.55 | $3.55 | 28,266 |
| 2023-04-11 | $3.58 | $3.69 | $3.52 | $3.53 | $3.53 | 31,296 |
| 2023-04-10 | $3.66 | $3.66 | $3.53 | $3.58 | $3.58 | 25,955 |
| 2023-04-06 | $3.80 | $3.80 | $3.54 | $3.62 | $3.62 | 18,966 |
| 2023-04-05 | $3.75 | $3.76 | $3.73 | $3.75 | $3.75 | 3,874 |
| 2023-04-04 | $3.72 | $3.76 | $3.66 | $3.76 | $3.76 | 7,532 |
| 2023-04-03 | $3.74 | $3.74 | $3.66 | $3.72 | $3.72 | 14,279 |
| 2023-03-31 | $3.68 | $3.76 | $3.65 | $3.65 | $3.65 | 18,072 |
| 2023-03-30 | $3.72 | $3.72 | $3.60 | $3.64 | $3.64 | 22,156 |
| 2023-03-29 | $3.60 | $3.68 | $3.55 | $3.62 | $3.62 | 26,571 |
| 2023-03-28 | $3.53 | $3.63 | $3.50 | $3.55 | $3.55 | 16,933 |
| 2023-03-27 | $3.43 | $3.59 | $3.43 | $3.48 | $3.48 | 16,244 |
| 2023-03-24 | $3.51 | $3.52 | $3.40 | $3.45 | $3.45 | 26,428 |
| 2023-03-23 | $3.47 | $3.61 | $3.45 | $3.52 | $3.52 | 51,115 |
| 2023-03-22 | $3.76 | $3.82 | $3.31 | $3.39 | $3.39 | 51,267 |
| 2023-03-21 | $3.79 | $3.87 | $3.71 | $3.79 | $3.79 | 16,118 |
| 2023-03-20 | $3.83 | $3.83 | $3.69 | $3.75 | $3.75 | 25,727 |
| 2023-03-17 | $3.75 | $3.85 | $3.67 | $3.81 | $3.81 | 34,309 |
| 2023-03-16 | $3.74 | $3.84 | $3.70 | $3.71 | $3.71 | 27,791 |
| 2023-03-15 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 16,725 |
| 2023-03-14 | $3.75 | $3.90 | $3.70 | $3.74 | $3.74 | 22,281 |
| 2023-03-13 | $3.80 | $3.82 | $3.66 | $3.80 | $3.80 | 51,636 |
| 2023-03-10 | $3.80 | $3.86 | $3.74 | $3.74 | $3.74 | 52,836 |
| 2023-03-09 | $3.97 | $4.11 | $3.82 | $3.86 | $3.86 | 55,154 |
| 2023-03-08 | $4.27 | $4.28 | $4.11 | $4.19 | $4.03 | 63,392 |
| 2023-03-07 | $4.24 | $4.26 | $4.17 | $4.23 | $4.07 | 46,665 |
| 2023-03-06 | $4.15 | $4.22 | $4.11 | $4.20 | $4.04 | 73,953 |
| 2023-03-03 | $4.04 | $4.15 | $4.01 | $4.13 | $3.98 | 30,865 |
| 2023-03-02 | $4.06 | $4.09 | $4.01 | $4.07 | $3.92 | 14,708 |
| 2023-03-01 | $4.09 | $4.09 | $4.00 | $4.05 | $3.90 | 22,972 |
| 2023-02-28 | $4.00 | $4.05 | $3.96 | $4.02 | $3.87 | 49,726 |
| 2023-02-27 | $3.92 | $3.99 | $3.92 | $3.98 | $3.83 | 29,218 |
| 2023-02-24 | $3.96 | $3.97 | $3.95 | $3.95 | $3.80 | 17,669 |
| 2023-02-23 | $3.91 | $3.97 | $3.90 | $3.97 | $3.82 | 17,954 |
| 2023-02-22 | $3.91 | $3.93 | $3.80 | $3.90 | $3.75 | 20,852 |
| 2023-02-21 | $3.85 | $3.93 | $3.85 | $3.92 | $3.77 | 20,984 |
| 2023-02-17 | $3.99 | $3.99 | $3.91 | $3.93 | $3.93 | 7,648 |
| 2023-02-16 | $3.90 | $4.00 | $3.88 | $3.91 | $3.91 | 16,845 |
| 2023-02-15 | $4.03 | $4.03 | $3.79 | $3.80 | $3.80 | 66,651 |
| 2023-02-14 | $3.98 | $4.14 | $3.95 | $3.96 | $3.96 | 31,740 |
| 2023-02-13 | $3.94 | $3.97 | $3.87 | $3.93 | $3.93 | 15,477 |
| 2023-02-10 | $3.84 | $3.95 | $3.84 | $3.94 | $3.94 | 19,651 |
| 2023-02-09 | $3.86 | $3.93 | $3.83 | $3.87 | $3.87 | 25,909 |
| 2023-02-08 | $3.90 | $3.98 | $3.90 | $3.94 | $3.94 | 2,808 |
| 2023-02-07 | $3.90 | $3.95 | $3.90 | $3.93 | $3.93 | 5,516 |
| 2023-02-06 | $3.92 | $3.98 | $3.87 | $3.93 | $3.93 | 13,472 |
| 2023-02-03 | $3.99 | $3.99 | $3.87 | $3.93 | $3.93 | 10,036 |
| 2023-02-02 | $3.93 | $3.99 | $3.88 | $3.99 | $3.99 | 9,535 |
| 2023-02-01 | $3.88 | $3.93 | $3.88 | $3.88 | $3.88 | 7,136 |
| 2023-01-31 | $3.89 | $3.95 | $3.88 | $3.93 | $3.93 | 6,869 |
| 2023-01-30 | $3.89 | $3.95 | $3.79 | $3.95 | $3.95 | 20,806 |
| 2023-01-27 | $3.92 | $3.94 | $3.85 | $3.86 | $3.86 | 17,653 |
| 2023-01-26 | $3.95 | $3.96 | $3.94 | $3.94 | $3.94 | 5,560 |
| 2023-01-25 | $3.86 | $3.90 | $3.75 | $3.88 | $3.88 | 5,304 |
| 2023-01-24 | $3.91 | $3.99 | $3.80 | $3.85 | $3.85 | 33,326 |
| 2023-01-23 | $3.90 | $3.99 | $3.90 | $3.95 | $3.95 | 10,579 |
| 2023-01-20 | $3.97 | $4.00 | $3.91 | $3.99 | $3.99 | 7,808 |
| 2023-01-19 | $3.64 | $3.95 | $3.64 | $3.92 | $3.92 | 23,053 |
| 2023-01-18 | $3.92 | $4.00 | $3.75 | $3.77 | $3.77 | 20,446 |
| 2023-01-17 | $3.75 | $3.99 | $3.75 | $3.85 | $3.85 | 15,746 |
| 2023-01-13 | $3.87 | $3.95 | $3.73 | $3.73 | $3.73 | 11,445 |
| 2023-01-12 | $3.72 | $4.00 | $3.72 | $4.00 | $4.00 | 19,397 |
| 2023-01-11 | $3.81 | $3.82 | $3.70 | $3.81 | $3.81 | 14,442 |
| 2023-01-10 | $3.83 | $3.83 | $3.68 | $3.70 | $3.70 | 21,818 |
| 2023-01-09 | $3.68 | $3.81 | $3.68 | $3.71 | $3.71 | 24,084 |
| 2023-01-06 | $3.65 | $3.82 | $3.65 | $3.80 | $3.80 | 13,741 |
| 2023-01-05 | $3.66 | $3.78 | $3.66 | $3.70 | $3.70 | 4,445 |
| 2023-01-04 | $3.68 | $3.70 | $3.63 | $3.67 | $3.67 | 7,514 |
| 2023-01-03 | $3.57 | $3.74 | $3.57 | $3.63 | $3.63 | 15,777 |
| 2022-12-30 | $3.58 | $3.60 | $3.32 | $3.53 | $3.53 | 52,810 |
| 2022-12-29 | $3.56 | $3.61 | $3.50 | $3.56 | $3.56 | 23,165 |
| 2022-12-28 | $3.63 | $3.71 | $3.58 | $3.63 | $3.63 | 11,601 |
| 2022-12-27 | $3.55 | $3.71 | $3.55 | $3.68 | $3.68 | 3,560 |
| 2022-12-23 | $3.53 | $3.65 | $3.52 | $3.65 | $3.65 | 17,810 |
| 2022-12-22 | $3.60 | $3.69 | $3.50 | $3.52 | $3.52 | 31,654 |
| 2022-12-21 | $3.62 | $3.78 | $3.60 | $3.61 | $3.61 | 20,553 |
| 2022-12-20 | $3.79 | $3.82 | $3.61 | $3.61 | $3.61 | 43,271 |
| 2022-12-19 | $3.90 | $3.90 | $3.80 | $3.82 | $3.82 | 13,223 |
| 2022-12-16 | $3.94 | $4.10 | $3.84 | $3.87 | $3.87 | 19,843 |
| 2022-12-15 | $4.05 | $4.14 | $3.84 | $3.94 | $3.94 | 37,739 |
| 2022-12-14 | $4.34 | $4.35 | $4.14 | $4.17 | $4.02 | 67,389 |
| 2022-12-13 | $4.04 | $4.41 | $4.00 | $4.32 | $4.16 | 82,874 |
| 2022-12-12 | $4.05 | $4.10 | $3.92 | $3.96 | $3.81 | 16,479 |
| 2022-12-09 | $4.00 | $4.09 | $3.95 | $4.02 | $3.87 | 19,322 |
| 2022-12-08 | $4.00 | $4.15 | $3.94 | $3.96 | $3.81 | 72,619 |
| 2022-12-07 | $3.98 | $4.04 | $3.93 | $3.97 | $3.97 | 36,896 |
| 2022-12-06 | $4.02 | $4.11 | $3.92 | $3.94 | $3.94 | 40,855 |
| 2022-12-05 | $3.91 | $4.02 | $3.90 | $4.02 | $4.02 | 47,101 |
| 2022-12-02 | $3.97 | $4.00 | $3.90 | $3.92 | $3.92 | 9,223 |
| 2022-12-01 | $3.96 | $4.01 | $3.81 | $4.01 | $4.01 | 26,306 |
| 2022-11-30 | $3.85 | $4.00 | $3.85 | $3.93 | $3.93 | 29,479 |
| 2022-11-29 | $3.82 | $4.02 | $3.80 | $4.00 | $4.00 | 43,417 |
| 2022-11-28 | $3.81 | $3.90 | $3.81 | $3.85 | $3.85 | 16,720 |
| 2022-11-25 | $3.89 | $3.89 | $3.83 | $3.83 | $3.83 | 4,445 |
| 2022-11-23 | $3.85 | $3.90 | $3.85 | $3.86 | $3.86 | 7,028 |
| 2022-11-22 | $3.86 | $3.89 | $3.80 | $3.88 | $3.88 | 12,834 |
| 2022-11-21 | $3.90 | $3.90 | $3.77 | $3.85 | $3.85 | 7,125 |
| 2022-11-18 | $3.93 | $3.93 | $3.76 | $3.81 | $3.81 | 18,678 |
| 2022-11-17 | $3.75 | $3.83 | $3.75 | $3.77 | $3.77 | 10,053 |
| 2022-11-16 | $3.75 | $3.84 | $3.66 | $3.73 | $3.73 | 10,086 |
| 2022-11-15 | $3.90 | $3.90 | $3.65 | $3.74 | $3.74 | 23,519 |
| 2022-11-14 | $3.76 | $3.83 | $3.65 | $3.78 | $3.78 | 24,732 |
| 2022-11-11 | $3.70 | $3.84 | $3.60 | $3.83 | $3.83 | 20,702 |
| 2022-11-10 | $3.59 | $3.78 | $3.50 | $3.74 | $3.74 | 39,961 |
| 2022-11-09 | $3.46 | $3.60 | $3.42 | $3.44 | $3.44 | 7,107 |
| 2022-11-08 | $3.52 | $3.54 | $3.35 | $3.42 | $3.42 | 40,195 |
| 2022-11-07 | $3.41 | $3.64 | $3.31 | $3.43 | $3.43 | 66,895 |
| 2022-11-04 | $3.63 | $3.72 | $3.45 | $3.52 | $3.52 | 37,311 |
| 2022-11-03 | $3.77 | $3.83 | $3.55 | $3.55 | $3.55 | 24,406 |
| 2022-11-02 | $3.84 | $3.90 | $3.78 | $3.83 | $3.83 | 19,015 |
| 2022-11-01 | $3.84 | $3.88 | $3.62 | $3.80 | $3.80 | 37,225 |
| 2022-10-31 | $3.70 | $3.85 | $3.70 | $3.77 | $3.77 | 12,000 |
| 2022-10-28 | $3.81 | $3.84 | $3.77 | $3.81 | $3.81 | 2,892 |
| 2022-10-27 | $3.77 | $3.85 | $3.69 | $3.79 | $3.79 | 7,002 |
| 2022-10-26 | $3.70 | $3.85 | $3.70 | $3.85 | $3.85 | 13,266 |
| 2022-10-25 | $3.68 | $3.69 | $3.53 | $3.65 | $3.65 | 52,367 |
| 2022-10-24 | $3.52 | $3.68 | $3.52 | $3.67 | $3.67 | 10,992 |
| 2022-10-21 | $3.73 | $3.82 | $3.50 | $3.50 | $3.50 | 40,554 |
| 2022-10-20 | $3.79 | $3.79 | $3.72 | $3.73 | $3.73 | 1,135 |
| 2022-10-19 | $3.79 | $3.93 | $3.72 | $3.75 | $3.75 | 7,611 |
| 2022-10-18 | $3.72 | $3.84 | $3.72 | $3.80 | $3.80 | 12,763 |
| 2022-10-17 | $3.70 | $4.00 | $3.63 | $3.78 | $3.78 | 44,808 |
| 2022-10-14 | $3.85 | $3.90 | $3.71 | $3.78 | $3.78 | 29,574 |
| 2022-10-13 | $3.60 | $3.89 | $3.60 | $3.88 | $3.88 | 28,122 |
| 2022-10-12 | $3.54 | $3.89 | $3.54 | $3.71 | $3.71 | 19,993 |
| 2022-10-11 | $3.68 | $3.76 | $3.24 | $3.69 | $3.69 | 47,310 |
| 2022-10-10 | $4.12 | $4.12 | $3.59 | $3.75 | $3.75 | 39,591 |
| 2022-10-07 | $4.14 | $4.14 | $3.86 | $4.05 | $4.05 | 51,121 |
| 2022-10-06 | $4.02 | $4.30 | $3.94 | $4.30 | $4.30 | 24,499 |
| 2022-10-05 | $4.00 | $4.20 | $3.94 | $4.06 | $4.06 | 50,738 |
| 2022-10-04 | $4.08 | $4.08 | $3.95 | $4.00 | $4.00 | 24,868 |
| 2022-10-03 | $3.87 | $4.00 | $3.75 | $3.96 | $3.96 | 52,891 |
| 2022-09-30 | $3.50 | $3.62 | $3.50 | $3.58 | $3.58 | 10,719 |
| 2022-09-29 | $3.55 | $3.67 | $3.52 | $3.52 | $3.52 | 21,887 |
| 2022-09-28 | $3.68 | $3.84 | $3.48 | $3.71 | $3.71 | 25,276 |
| 2022-09-27 | $3.80 | $3.96 | $3.60 | $3.74 | $3.74 | 50,469 |
| 2022-09-26 | $4.04 | $4.13 | $3.60 | $3.77 | $3.77 | 104,321 |
| 2022-09-23 | $4.29 | $4.40 | $4.29 | $4.40 | $4.40 | 11,433 |
| 2022-09-22 | $4.35 | $4.53 | $4.05 | $4.31 | $4.31 | 63,445 |
| 2022-09-21 | $4.84 | $4.85 | $4.51 | $4.67 | $4.51 | 43,270 |
| 2022-09-20 | $4.91 | $4.91 | $4.55 | $4.73 | $4.57 | 37,925 |
| 2022-09-19 | $4.93 | $5.00 | $4.70 | $4.72 | $4.56 | 67,280 |
| 2022-09-16 | $4.67 | $4.83 | $4.63 | $4.76 | $4.76 | 13,698 |
| 2022-09-15 | $4.65 | $4.75 | $4.65 | $4.71 | $4.71 | 13,403 |
| 2022-09-14 | $4.86 | $4.86 | $4.71 | $4.77 | $4.77 | 7,425 |
| 2022-09-13 | $4.62 | $4.85 | $4.60 | $4.85 | $4.85 | 48,830 |
| 2022-09-12 | $4.58 | $4.62 | $4.50 | $4.62 | $4.62 | 12,495 |
| 2022-09-09 | $4.57 | $4.63 | $4.45 | $4.45 | $4.45 | 17,027 |
| 2022-09-08 | $4.50 | $4.63 | $4.50 | $4.62 | $4.62 | 17,430 |
| 2022-09-07 | $4.50 | $4.63 | $4.40 | $4.50 | $4.50 | 29,606 |
| 2022-09-06 | $4.35 | $4.50 | $4.34 | $4.48 | $4.48 | 9,247 |
| 2022-09-02 | $4.40 | $4.40 | $4.30 | $4.40 | $4.40 | 6,495 |
| 2022-09-01 | $4.31 | $4.40 | $4.31 | $4.35 | $4.35 | 3,274 |
| 2022-08-31 | $4.40 | $4.41 | $4.36 | $4.36 | $4.36 | 5,739 |
| 2022-08-30 | $4.50 | $4.51 | $4.21 | $4.39 | $4.39 | 11,016 |
| 2022-08-29 | $4.37 | $4.58 | $4.37 | $4.42 | $4.42 | 6,478 |
| 2022-08-26 | $4.45 | $4.51 | $4.42 | $4.43 | $4.43 | 4,117 |
| 2022-08-25 | $4.59 | $4.63 | $4.45 | $4.53 | $4.53 | 18,051 |
| 2022-08-24 | $4.50 | $4.63 | $4.50 | $4.61 | $4.61 | 11,929 |
| 2022-08-23 | $4.39 | $4.51 | $4.39 | $4.45 | $4.45 | 1,942 |
| 2022-08-22 | $4.50 | $4.50 | $4.25 | $4.36 | $4.36 | 15,452 |
| 2022-08-19 | $4.49 | $4.65 | $4.39 | $4.40 | $4.40 | 24,686 |
| 2022-08-18 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 6,090 |
| 2022-08-17 | $4.70 | $4.70 | $4.64 | $4.65 | $4.65 | 4,104 |
| 2022-08-16 | $4.75 | $4.75 | $4.68 | $4.70 | $4.70 | 5,723 |
| 2022-08-15 | $4.70 | $4.74 | $4.60 | $4.71 | $4.71 | 13,123 |
| 2022-08-12 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 5,326 |
| 2022-08-11 | $4.51 | $4.70 | $4.41 | $4.63 | $4.63 | 14,616 |
| 2022-08-10 | $4.67 | $4.75 | $4.42 | $4.48 | $4.48 | 11,919 |
| 2022-08-09 | $4.49 | $4.73 | $4.38 | $4.72 | $4.72 | 20,357 |
| 2022-08-08 | $4.28 | $4.36 | $4.28 | $4.36 | $4.36 | 3,318 |
| 2022-08-05 | $4.49 | $4.50 | $4.28 | $4.38 | $4.38 | 5,280 |
| 2022-08-04 | $4.44 | $4.45 | $4.35 | $4.44 | $4.44 | 8,658 |
| 2022-08-03 | $4.37 | $4.39 | $4.29 | $4.34 | $4.34 | 4,359 |
| 2022-08-02 | $4.40 | $4.40 | $4.30 | $4.34 | $4.34 | 2,291 |
| 2022-08-01 | $4.43 | $4.47 | $4.33 | $4.42 | $4.42 | 13,346 |
| 2022-07-29 | $4.34 | $4.40 | $4.31 | $4.40 | $4.40 | 16,049 |
| 2022-07-28 | $4.31 | $4.34 | $4.14 | $4.34 | $4.34 | 11,883 |
| 2022-07-27 | $4.11 | $4.32 | $4.11 | $4.28 | $4.28 | 7,159 |
| 2022-07-26 | $4.30 | $4.34 | $4.16 | $4.28 | $4.28 | 26,527 |
| 2022-07-25 | $4.31 | $4.34 | $4.28 | $4.34 | $4.34 | 8,021 |
| 2022-07-22 | $4.32 | $4.34 | $4.27 | $4.27 | $4.27 | 2,596 |
| 2022-07-21 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 4,871 |
| 2022-07-20 | $4.32 | $4.32 | $4.27 | $4.29 | $4.29 | 14,509 |
| 2022-07-19 | $4.27 | $4.34 | $4.27 | $4.32 | $4.32 | 17,422 |
| 2022-07-18 | $4.34 | $4.34 | $4.31 | $4.34 | $4.34 | 8,663 |
| 2022-07-15 | $4.34 | $4.34 | $4.28 | $4.34 | $4.34 | 7,054 |
| 2022-07-14 | $4.40 | $4.40 | $4.20 | $4.34 | $4.34 | 8,738 |
| 2022-07-13 | $4.44 | $4.44 | $4.42 | $4.42 | $4.42 | 6,611 |
| 2022-07-12 | $4.42 | $4.45 | $4.42 | $4.43 | $4.43 | 3,909 |
| 2022-07-11 | $4.38 | $4.57 | $4.28 | $4.40 | $4.40 | 9,650 |
| 2022-07-08 | $4.41 | $4.48 | $4.27 | $4.42 | $4.42 | 22,078 |
| 2022-07-07 | $4.25 | $4.39 | $4.25 | $4.32 | $4.32 | 12,751 |
| 2022-07-06 | $4.15 | $4.49 | $4.15 | $4.15 | $4.15 | 17,447 |
| 2022-07-05 | $4.20 | $4.28 | $4.15 | $4.25 | $4.25 | 5,731 |
| 2022-07-01 | $4.16 | $4.27 | $4.15 | $4.27 | $4.27 | 2,839 |
| 2022-06-30 | $4.15 | $4.24 | $4.07 | $4.24 | $4.24 | 12,469 |
| 2022-06-29 | $4.13 | $4.29 | $4.11 | $4.17 | $4.17 | 7,702 |
| 2022-06-28 | $4.05 | $4.09 | $3.96 | $4.09 | $4.09 | 33,626 |
| 2022-06-27 | $4.01 | $4.06 | $4.00 | $4.03 | $4.03 | 36,262 |
| 2022-06-24 | $4.13 | $4.13 | $4.00 | $4.03 | $4.03 | 11,974 |
| 2022-06-23 | $4.00 | $4.11 | $4.00 | $4.03 | $4.03 | 7,244 |
| 2022-06-22 | $3.70 | $4.01 | $3.70 | $3.93 | $3.93 | 23,134 |
| 2022-06-21 | $4.12 | $4.43 | $3.71 | $3.75 | $3.75 | 76,223 |
| 2022-06-17 | $4.00 | $4.18 | $3.90 | $4.10 | $4.10 | 22,204 |
| 2022-06-16 | $4.24 | $4.66 | $3.92 | $4.10 | $4.10 | 118,874 |
| 2022-06-15 | $5.20 | $5.20 | $4.65 | $4.78 | $4.61 | 36,259 |
| 2022-06-14 | $4.74 | $5.20 | $4.70 | $5.20 | $5.02 | 111,305 |
| 2022-06-13 | $4.79 | $4.80 | $4.55 | $4.71 | $4.54 | 17,362 |
| 2022-06-10 | $5.02 | $5.02 | $4.76 | $4.79 | $4.62 | 22,088 |
| 2022-06-09 | $4.99 | $4.99 | $4.83 | $4.83 | $4.66 | 8,167 |
| 2022-06-08 | $4.90 | $4.94 | $4.82 | $4.89 | $4.72 | 40,755 |
| 2022-06-07 | $4.97 | $4.97 | $4.82 | $4.95 | $4.77 | 14,194 |
| 2022-06-06 | $4.91 | $4.99 | $4.90 | $4.93 | $4.76 | 19,807 |
| 2022-06-03 | $4.84 | $4.92 | $4.84 | $4.91 | $4.74 | 8,005 |
| 2022-06-02 | $4.85 | $4.97 | $4.85 | $4.91 | $4.74 | 22,251 |
| 2022-06-01 | $4.75 | $4.94 | $4.75 | $4.88 | $4.71 | 17,606 |
| 2022-05-31 | $4.70 | $4.79 | $4.61 | $4.77 | $4.60 | 17,588 |
| 2022-05-27 | $4.72 | $4.74 | $4.64 | $4.72 | $4.55 | 16,578 |
| 2022-05-26 | $4.95 | $4.95 | $4.69 | $4.75 | $4.58 | 10,787 |
| 2022-05-25 | $4.75 | $4.75 | $4.61 | $4.71 | $4.54 | 10,177 |
| 2022-05-24 | $4.60 | $4.92 | $4.60 | $4.72 | $4.55 | 86,017 |
| 2022-05-23 | $4.53 | $4.78 | $4.53 | $4.65 | $4.49 | 8,499 |
| 2022-05-20 | $4.76 | $4.76 | $4.47 | $4.62 | $4.46 | 35,567 |
| 2022-05-19 | $4.75 | $4.85 | $4.50 | $4.79 | $4.62 | 15,390 |
| 2022-05-18 | $4.73 | $4.79 | $4.47 | $4.75 | $4.58 | 22,872 |
| 2022-05-17 | $4.81 | $4.89 | $4.69 | $4.80 | $4.63 | 16,990 |
| 2022-05-16 | $4.50 | $5.12 | $4.46 | $4.86 | $4.69 | 104,093 |
| 2022-05-13 | $4.23 | $4.44 | $4.23 | $4.37 | $4.22 | 11,998 |
| 2022-05-12 | $4.28 | $4.28 | $4.13 | $4.15 | $4.00 | 13,672 |
| 2022-05-11 | $4.27 | $4.40 | $4.08 | $4.25 | $4.10 | 13,905 |
| 2022-05-10 | $4.50 | $4.68 | $4.07 | $4.27 | $4.12 | 52,664 |
| 2022-05-09 | $4.65 | $4.85 | $4.64 | $4.66 | $4.50 | 23,023 |
| 2022-05-06 | $4.82 | $4.83 | $4.66 | $4.66 | $4.50 | 25,430 |
| 2022-05-05 | $4.81 | $4.88 | $4.72 | $4.75 | $4.58 | 20,741 |
| 2022-05-04 | $4.93 | $4.93 | $4.50 | $4.72 | $4.55 | 67,746 |
| 2022-05-03 | $4.97 | $4.97 | $4.82 | $4.93 | $4.76 | 5,662 |
| 2022-05-02 | $4.91 | $4.99 | $4.80 | $4.84 | $4.67 | 42,658 |
| 2022-04-29 | $5.01 | $5.01 | $4.95 | $4.95 | $4.78 | 32,511 |
| 2022-04-28 | $5.04 | $5.07 | $5.03 | $5.03 | $4.85 | 12,013 |
| 2022-04-27 | $5.10 | $5.10 | $5.03 | $5.03 | $4.85 | 7,338 |
| 2022-04-26 | $5.14 | $5.14 | $5.06 | $5.10 | $4.92 | 12,653 |
| 2022-04-25 | $5.17 | $5.20 | $5.15 | $5.19 | $5.01 | 10,555 |
| 2022-04-22 | $5.15 | $5.21 | $5.15 | $5.16 | $4.98 | 6,642 |
| 2022-04-21 | $5.17 | $5.20 | $5.17 | $5.18 | $5.00 | 8,504 |
| 2022-04-20 | $5.22 | $5.22 | $5.15 | $5.18 | $5.00 | 19,457 |
| 2022-04-19 | $5.20 | $5.20 | $5.15 | $5.17 | $4.99 | 15,370 |
| 2022-04-18 | $5.08 | $5.26 | $5.08 | $5.18 | $5.00 | 37,760 |
| 2022-04-14 | $5.26 | $5.26 | $5.15 | $5.18 | $5.00 | 30,085 |
| 2022-04-13 | $5.16 | $5.24 | $5.16 | $5.18 | $5.00 | 18,183 |
| 2022-04-12 | $5.17 | $5.20 | $5.15 | $5.20 | $5.02 | 27,759 |
| 2022-04-11 | $5.23 | $5.23 | $5.16 | $5.16 | $4.98 | 3,006 |
| 2022-04-08 | $5.17 | $5.22 | $5.15 | $5.20 | $5.02 | 14,040 |
| 2022-04-07 | $5.16 | $5.24 | $5.15 | $5.22 | $5.04 | 6,386 |
| 2022-04-06 | $5.28 | $5.28 | $5.06 | $5.16 | $4.98 | 34,708 |
| 2022-04-05 | $5.25 | $5.29 | $5.24 | $5.25 | $5.06 | 15,619 |
| 2022-04-04 | $5.35 | $5.35 | $5.20 | $5.30 | $5.11 | 19,429 |
| 2022-04-01 | $5.41 | $5.41 | $5.24 | $5.35 | $5.16 | 20,111 |
| 2022-03-31 | $5.43 | $5.43 | $5.19 | $5.19 | $5.01 | 38,544 |
| 2022-03-30 | $5.40 | $5.44 | $5.16 | $5.43 | $5.24 | 34,596 |
| 2022-03-29 | $5.21 | $5.30 | $5.13 | $5.15 | $4.97 | 64,662 |
| 2022-03-28 | $5.25 | $5.30 | $5.15 | $5.24 | $5.06 | 16,930 |
| 2022-03-25 | $5.13 | $5.21 | $5.12 | $5.19 | $5.01 | 15,789 |
| 2022-03-24 | $5.15 | $5.15 | $5.04 | $5.10 | $4.92 | 25,009 |
| 2022-03-23 | $5.18 | $5.19 | $5.10 | $5.11 | $4.93 | 11,878 |
| 2022-03-22 | $5.21 | $5.21 | $5.09 | $5.10 | $4.92 | 38,840 |
| 2022-03-21 | $5.05 | $5.23 | $5.05 | $5.16 | $4.98 | 9,856 |
| 2022-03-18 | $5.08 | $5.24 | $5.08 | $5.15 | $4.97 | 12,243 |
| 2022-03-17 | $5.11 | $5.22 | $5.11 | $5.15 | $4.97 | 4,329 |
| 2022-03-16 | $5.10 | $5.25 | $5.10 | $5.11 | $4.93 | 29,202 |
| 2022-03-15 | $5.26 | $5.30 | $5.03 | $5.09 | $4.91 | 31,901 |
| 2022-03-14 | $5.37 | $5.37 | $5.07 | $5.19 | $5.01 | 16,606 |
| 2022-03-11 | $5.30 | $5.30 | $5.04 | $5.16 | $4.98 | 34,759 |
| 2022-03-10 | $5.37 | $5.37 | $5.13 | $5.19 | $5.01 | 20,438 |
| 2022-03-09 | $5.50 | $5.55 | $5.37 | $5.40 | $5.06 | 52,353 |
| 2022-03-08 | $5.48 | $5.60 | $5.34 | $5.47 | $5.13 | 79,740 |
| 2022-03-07 | $5.56 | $5.60 | $5.55 | $5.55 | $5.21 | 35,881 |
| 2022-03-04 | $5.60 | $5.60 | $5.50 | $5.60 | $5.25 | 37,917 |
| 2022-03-03 | $5.51 | $5.60 | $5.51 | $5.59 | $5.24 | 31,044 |
| 2022-03-02 | $5.51 | $5.60 | $5.51 | $5.53 | $5.18 | 26,893 |
| 2022-03-01 | $5.72 | $5.72 | $5.52 | $5.52 | $5.18 | 16,842 |
| 2022-02-28 | $5.62 | $5.72 | $5.59 | $5.72 | $5.36 | 29,587 |
| 2022-02-25 | $5.63 | $5.65 | $5.52 | $5.59 | $5.24 | 12,026 |
| 2022-02-24 | $5.14 | $5.56 | $5.14 | $5.56 | $5.21 | 64,716 |
| 2022-02-23 | $5.42 | $5.59 | $5.42 | $5.54 | $5.19 | 12,833 |
| 2022-02-22 | $5.55 | $5.63 | $5.46 | $5.46 | $5.12 | 48,800 |
| 2022-02-18 | $5.48 | $5.59 | $5.45 | $5.49 | $5.15 | 13,766 |
| 2022-02-17 | $5.50 | $5.59 | $5.44 | $5.59 | $5.24 | 23,182 |
| 2022-02-16 | $5.51 | $5.52 | $5.37 | $5.50 | $5.16 | 9,402 |
| 2022-02-15 | $5.31 | $5.60 | $5.30 | $5.52 | $5.18 | 23,983 |
| 2022-02-14 | $5.43 | $5.43 | $5.33 | $5.33 | $5.00 | 11,017 |
| 2022-02-11 | $5.51 | $5.60 | $5.29 | $5.37 | $5.03 | 21,955 |
| 2022-02-10 | $5.42 | $5.62 | $5.41 | $5.41 | $5.07 | 30,953 |
| 2022-02-09 | $5.58 | $5.60 | $5.42 | $5.56 | $5.22 | 26,282 |
| 2022-02-08 | $5.35 | $5.61 | $5.30 | $5.56 | $5.21 | 29,352 |
| 2022-02-07 | $5.15 | $5.42 | $5.11 | $5.37 | $5.03 | 13,947 |
| 2022-02-04 | $5.17 | $5.37 | $5.12 | $5.17 | $4.85 | 10,757 |
| 2022-02-03 | $5.11 | $5.19 | $5.10 | $5.19 | $4.87 | 13,309 |
| 2022-02-02 | $5.18 | $5.18 | $5.10 | $5.15 | $4.83 | 10,861 |
| 2022-02-01 | $5.14 | $5.17 | $5.10 | $5.16 | $4.84 | 15,186 |
| 2022-01-31 | $5.11 | $5.17 | $5.07 | $5.16 | $4.84 | 27,258 |
| 2022-01-28 | $5.11 | $5.19 | $5.03 | $5.08 | $4.76 | 18,072 |
| 2022-01-27 | $5.14 | $5.19 | $5.10 | $5.19 | $4.87 | 17,075 |
| 2022-01-26 | $5.22 | $5.22 | $5.09 | $5.17 | $4.85 | 11,558 |
| 2022-01-25 | $5.04 | $5.24 | $5.00 | $5.10 | $4.78 | 44,489 |
| 2022-01-24 | $5.16 | $5.19 | $4.93 | $5.13 | $4.81 | 55,128 |
| 2022-01-21 | $5.22 | $5.30 | $5.16 | $5.18 | $4.86 | 18,612 |
| 2022-01-20 | $5.28 | $5.51 | $5.17 | $5.18 | $4.86 | 34,346 |
| 2022-01-19 | $5.35 | $5.55 | $5.22 | $5.30 | $4.97 | 71,239 |
| 2022-01-18 | $5.24 | $5.38 | $5.21 | $5.37 | $5.03 | 24,590 |
| 2022-01-14 | $5.31 | $5.31 | $5.20 | $5.25 | $4.92 | 49,086 |
| 2022-01-13 | $5.40 | $5.40 | $5.25 | $5.26 | $4.93 | 39,935 |
| 2022-01-12 | $5.37 | $5.40 | $5.25 | $5.38 | $5.04 | 22,339 |
| 2022-01-11 | $5.21 | $5.33 | $5.20 | $5.28 | $4.95 | 23,546 |
| 2022-01-10 | $5.20 | $5.34 | $5.19 | $5.21 | $4.88 | 19,284 |
| 2022-01-07 | $5.34 | $5.34 | $5.15 | $5.15 | $4.83 | 22,772 |
| 2022-01-06 | $5.15 | $5.23 | $5.15 | $5.23 | $4.90 | 9,152 |
| 2022-01-05 | $5.24 | $5.37 | $5.15 | $5.19 | $4.87 | 26,222 |
| 2022-01-04 | $5.15 | $5.34 | $5.09 | $5.15 | $4.83 | 45,350 |
| 2022-01-03 | $4.95 | $5.10 | $4.94 | $5.09 | $4.77 | 27,991 |
| 2021-12-31 | $5.18 | $5.18 | $4.95 | $4.95 | $4.64 | 46,812 |
| 2021-12-30 | $5.10 | $5.11 | $4.92 | $4.94 | $4.63 | 63,868 |
| 2021-12-29 | $5.05 | $5.12 | $4.99 | $5.09 | $4.77 | 42,061 |
| 2021-12-28 | $4.91 | $5.09 | $4.89 | $5.07 | $4.75 | 36,483 |
| 2021-12-27 | $4.86 | $4.91 | $4.85 | $4.90 | $4.59 | 41,379 |
| 2021-12-23 | $4.93 | $4.95 | $4.77 | $4.87 | $4.56 | 86,685 |
| 2021-12-22 | $5.01 | $5.08 | $4.82 | $4.90 | $4.59 | 58,196 |
| 2021-12-21 | $5.03 | $5.09 | $4.96 | $5.04 | $4.73 | 18,741 |
| 2021-12-20 | $5.00 | $5.17 | $5.00 | $5.02 | $4.71 | 32,722 |
| 2021-12-17 | $5.23 | $5.23 | $5.06 | $5.06 | $4.74 | 34,363 |
| 2021-12-16 | $5.25 | $5.25 | $5.14 | $5.14 | $4.82 | 15,727 |
| 2021-12-15 | $5.26 | $5.29 | $5.16 | $5.22 | $4.89 | 30,091 |
| 2021-12-14 | $5.29 | $5.29 | $5.25 | $5.29 | $4.96 | 28,253 |
| 2021-12-13 | $5.31 | $5.31 | $5.22 | $5.30 | $4.97 | 19,811 |
| 2021-12-10 | $5.39 | $5.41 | $5.26 | $5.30 | $4.97 | 29,573 |
| 2021-12-09 | $5.31 | $5.48 | $5.31 | $5.38 | $5.04 | 36,136 |
| 2021-12-08 | $5.60 | $5.61 | $5.42 | $5.46 | $4.98 | 82,907 |
| 2021-12-07 | $5.61 | $5.73 | $5.55 | $5.63 | $5.14 | 51,578 |
| 2021-12-06 | $5.54 | $5.60 | $5.51 | $5.60 | $5.11 | 40,320 |
| 2021-12-03 | $5.14 | $5.59 | $5.05 | $5.45 | $4.97 | 32,501 |
| 2021-12-02 | $5.57 | $5.59 | $5.47 | $5.50 | $5.01 | 22,100 |
| 2021-12-01 | $5.49 | $5.60 | $5.47 | $5.53 | $5.04 | 44,074 |
| 2021-11-30 | $5.51 | $5.51 | $5.33 | $5.45 | $4.97 | 23,643 |
| 2021-11-29 | $5.52 | $5.52 | $5.45 | $5.50 | $5.02 | 39,281 |
| 2021-11-26 | $5.31 | $5.63 | $5.31 | $5.42 | $4.94 | 31,819 |
| 2021-11-24 | $5.44 | $5.48 | $5.35 | $5.40 | $4.93 | 52,498 |
| 2021-11-23 | $5.44 | $5.54 | $5.30 | $5.41 | $4.93 | 44,299 |
| 2021-11-22 | $5.48 | $5.55 | $5.36 | $5.48 | $5.00 | 28,434 |
| 2021-11-19 | $5.39 | $5.54 | $5.36 | $5.46 | $4.98 | 44,415 |
| 2021-11-18 | $5.43 | $5.50 | $5.39 | $5.43 | $4.95 | 24,055 |
| 2021-11-17 | $5.49 | $5.64 | $5.35 | $5.47 | $4.99 | 75,659 |
| 2021-11-16 | $5.65 | $5.71 | $5.51 | $5.55 | $5.06 | 66,695 |
| 2021-11-15 | $5.63 | $5.72 | $5.61 | $5.70 | $5.20 | 51,831 |
| 2021-11-12 | $5.59 | $5.70 | $5.55 | $5.59 | $5.10 | 24,565 |
| 2021-11-11 | $5.68 | $5.68 | $5.47 | $5.63 | $5.14 | 25,657 |
| 2021-11-10 | $5.67 | $5.69 | $5.54 | $5.64 | $5.14 | 34,761 |
| 2021-11-09 | $5.50 | $5.69 | $5.42 | $5.68 | $5.18 | 161,853 |
| 2021-11-08 | $5.41 | $5.41 | $5.30 | $5.40 | $4.93 | 51,695 |
| 2021-11-05 | $5.36 | $5.47 | $5.36 | $5.42 | $4.95 | 26,381 |
| 2021-11-04 | $5.38 | $5.42 | $5.34 | $5.42 | $4.94 | 26,587 |
| 2021-11-03 | $5.34 | $5.40 | $5.34 | $5.40 | $4.93 | 12,961 |
| 2021-11-02 | $5.38 | $5.40 | $5.34 | $5.36 | $4.89 | 18,732 |
| 2021-11-01 | $5.34 | $5.41 | $5.32 | $5.41 | $4.93 | 10,489 |
| 2021-10-29 | $5.30 | $5.41 | $5.22 | $5.34 | $4.87 | 19,942 |
| 2021-10-28 | $5.45 | $5.46 | $5.23 | $5.30 | $4.83 | 108,257 |
| 2021-10-27 | $5.48 | $5.48 | $5.45 | $5.47 | $4.99 | 29,603 |
| 2021-10-26 | $5.50 | $5.50 | $5.45 | $5.45 | $4.97 | 15,802 |
| 2021-10-25 | $5.46 | $5.50 | $5.45 | $5.46 | $4.98 | 30,593 |
| 2021-10-22 | $5.50 | $5.50 | $5.45 | $5.45 | $4.97 | 21,593 |
| 2021-10-21 | $5.46 | $5.50 | $5.45 | $5.50 | $5.02 | 17,861 |
| 2021-10-20 | $5.49 | $5.49 | $5.44 | $5.47 | $4.99 | 24,599 |
| 2021-10-19 | $5.47 | $5.53 | $5.44 | $5.50 | $5.02 | 30,319 |
| 2021-10-18 | $5.50 | $5.51 | $5.40 | $5.45 | $4.97 | 33,461 |
| 2021-10-15 | $5.50 | $5.51 | $5.45 | $5.49 | $5.01 | 45,806 |
| 2021-10-14 | $5.45 | $5.50 | $5.43 | $5.45 | $4.97 | 35,501 |
| 2021-10-13 | $5.40 | $5.42 | $5.32 | $5.39 | $4.92 | 30,527 |
| 2021-10-12 | $5.45 | $5.45 | $5.41 | $5.42 | $4.94 | 16,081 |
| 2021-10-11 | $5.34 | $5.45 | $5.30 | $5.42 | $4.94 | 28,542 |
| 2021-10-08 | $5.35 | $5.45 | $5.25 | $5.34 | $4.87 | 36,086 |
| 2021-10-07 | $5.37 | $5.46 | $5.29 | $5.30 | $4.83 | 33,175 |
| 2021-10-06 | $5.37 | $5.45 | $5.35 | $5.40 | $4.93 | 49,882 |
| 2021-10-05 | $5.45 | $5.50 | $5.35 | $5.40 | $4.93 | 30,960 |
| 2021-10-04 | $5.50 | $5.50 | $5.39 | $5.42 | $4.94 | 39,145 |
| 2021-10-01 | $5.47 | $5.50 | $5.41 | $5.45 | $4.97 | 10,288 |
| 2021-09-30 | $5.42 | $5.50 | $5.42 | $5.45 | $4.97 | 12,820 |
| 2021-09-29 | $5.45 | $5.49 | $5.42 | $5.42 | $4.94 | 37,491 |
| 2021-09-28 | $5.45 | $5.54 | $5.41 | $5.44 | $4.96 | 70,122 |
| 2021-09-27 | $5.50 | $5.50 | $5.33 | $5.47 | $4.99 | 50,327 |
| 2021-09-24 | $5.50 | $5.57 | $5.45 | $5.50 | $5.02 | 58,612 |
| 2021-09-23 | $5.69 | $5.80 | $5.51 | $5.52 | $5.04 | 73,600 |
| 2021-09-22 | $5.73 | $5.89 | $5.66 | $5.85 | $5.20 | 148,143 |
| 2021-09-21 | $5.70 | $5.78 | $5.63 | $5.71 | $5.07 | 97,107 |
| 2021-09-20 | $5.67 | $5.69 | $5.59 | $5.69 | $5.05 | 86,372 |
| 2021-09-17 | $5.60 | $5.69 | $5.58 | $5.69 | $5.05 | 40,860 |
| 2021-09-16 | $5.55 | $5.60 | $5.55 | $5.60 | $4.97 | 15,833 |
| 2021-09-15 | $5.51 | $5.56 | $5.51 | $5.55 | $4.93 | 61,154 |
| 2021-09-14 | $5.54 | $5.54 | $5.50 | $5.54 | $4.92 | 36,275 |
| 2021-09-13 | $5.54 | $5.54 | $5.50 | $5.53 | $4.91 | 44,094 |
| 2021-09-10 | $5.59 | $5.59 | $5.50 | $5.50 | $4.88 | 23,456 |
| 2021-09-09 | $5.56 | $5.59 | $5.50 | $5.59 | $4.96 | 47,372 |
| 2021-09-08 | $5.57 | $5.60 | $5.47 | $5.51 | $4.89 | 78,270 |
| 2021-09-07 | $5.46 | $5.55 | $5.37 | $5.55 | $4.93 | 58,161 |
| 2021-09-03 | $5.40 | $5.48 | $5.38 | $5.46 | $4.85 | 30,210 |
| 2021-09-02 | $5.30 | $5.40 | $5.30 | $5.40 | $4.80 | 42,869 |
| 2021-09-01 | $5.31 | $5.40 | $5.30 | $5.30 | $4.71 | 52,724 |
| 2021-08-31 | $5.38 | $5.40 | $5.30 | $5.32 | $4.72 | 82,093 |
| 2021-08-30 | $5.45 | $5.50 | $5.31 | $5.41 | $4.80 | 99,872 |
| 2021-08-27 | $5.51 | $5.52 | $5.35 | $5.44 | $4.83 | 147,200 |
| 2021-08-26 | $6.00 | $6.03 | $5.13 | $5.46 | $4.85 | 397,179 |
| 2021-08-25 | $6.27 | $6.35 | $6.26 | $6.27 | $5.57 | 6,990 |
| 2021-08-24 | $6.33 | $6.41 | $6.22 | $6.25 | $5.55 | 42,074 |
| 2021-08-23 | $6.32 | $6.34 | $6.15 | $6.29 | $5.59 | 25,759 |
| 2021-08-20 | $6.17 | $6.32 | $6.13 | $6.25 | $5.55 | 21,699 |
| 2021-08-19 | $6.26 | $6.26 | $6.10 | $6.18 | $5.48 | 31,272 |
| 2021-08-18 | $6.24 | $6.28 | $6.19 | $6.28 | $5.58 | 22,062 |
| 2021-08-17 | $6.34 | $6.36 | $6.11 | $6.28 | $5.58 | 27,249 |
| 2021-08-16 | $6.37 | $6.40 | $6.11 | $6.25 | $5.55 | 42,787 |
| 2021-08-13 | $6.20 | $6.40 | $6.20 | $6.40 | $5.68 | 39,517 |
| 2021-08-12 | $6.19 | $6.22 | $6.10 | $6.17 | $5.48 | 12,582 |
| 2021-08-11 | $6.15 | $6.22 | $6.10 | $6.20 | $5.51 | 25,383 |
| 2021-08-10 | $6.15 | $6.20 | $6.06 | $6.15 | $5.46 | 44,654 |
| 2021-08-09 | $6.12 | $6.17 | $6.07 | $6.15 | $5.46 | 29,247 |
| 2021-08-06 | $6.17 | $6.24 | $6.13 | $6.13 | $5.44 | 19,538 |
| 2021-08-05 | $6.20 | $6.24 | $6.16 | $6.16 | $5.47 | 16,203 |
| 2021-08-04 | $6.27 | $6.29 | $6.18 | $6.20 | $5.51 | 71,040 |
| 2021-08-03 | $6.18 | $6.29 | $6.14 | $6.28 | $5.58 | 89,573 |
| 2021-08-02 | $6.15 | $6.29 | $6.07 | $6.14 | $5.45 | 97,698 |
| 2021-07-30 | $6.04 | $6.20 | $6.03 | $6.12 | $5.43 | 89,942 |
| 2021-07-29 | $6.10 | $6.17 | $6.02 | $6.14 | $5.45 | 120,005 |
| 2021-07-28 | $6.06 | $6.21 | $6.01 | $6.06 | $5.38 | 33,579 |
| 2021-07-27 | $6.05 | $6.16 | $6.01 | $6.09 | $5.41 | 41,267 |
| 2021-07-26 | $6.19 | $6.20 | $6.06 | $6.10 | $5.42 | 42,239 |
| 2021-07-23 | $6.11 | $6.20 | $6.05 | $6.20 | $5.51 | 24,712 |
| 2021-07-22 | $6.23 | $6.23 | $6.05 | $6.10 | $5.42 | 26,819 |
| 2021-07-21 | $6.11 | $6.28 | $6.07 | $6.24 | $5.54 | 47,593 |
| 2021-07-20 | $6.08 | $6.11 | $6.00 | $6.10 | $5.42 | 27,342 |
| 2021-07-19 | $6.03 | $6.11 | $5.83 | $6.11 | $5.43 | 86,236 |
| 2021-07-16 | $6.25 | $6.25 | $6.11 | $6.11 | $5.43 | 41,134 |
| 2021-07-15 | $6.37 | $6.58 | $6.17 | $6.26 | $5.56 | 64,069 |
| 2021-07-14 | $6.37 | $6.42 | $6.31 | $6.42 | $5.70 | 47,985 |
| 2021-07-13 | $6.22 | $6.39 | $6.11 | $6.35 | $5.64 | 84,427 |
| 2021-07-12 | $6.13 | $6.44 | $6.13 | $6.21 | $5.51 | 260,039 |
| 2021-07-09 | $6.05 | $6.12 | $5.79 | $6.07 | $5.39 | 454,550 |
| 2021-07-08 | $5.63 | $5.77 | $5.55 | $5.74 | $5.10 | 104,279 |
| 2021-07-07 | $5.54 | $5.68 | $5.49 | $5.65 | $5.01 | 16,459 |
| 2021-07-06 | $5.59 | $5.65 | $5.57 | $5.59 | $4.96 | 15,439 |
| 2021-07-02 | $5.64 | $5.68 | $5.57 | $5.62 | $4.99 | 22,566 |
| 2021-07-01 | $5.59 | $5.60 | $5.55 | $5.60 | $4.97 | 26,359 |
| 2021-06-30 | $5.61 | $5.61 | $5.40 | $5.40 | $4.80 | 60,879 |
| 2021-06-29 | $5.65 | $5.71 | $5.55 | $5.57 | $4.95 | 23,345 |
| 2021-06-28 | $5.65 | $5.75 | $5.61 | $5.61 | $4.98 | 37,489 |
| 2021-06-25 | $5.63 | $5.69 | $5.57 | $5.63 | $5.00 | 46,086 |
| 2021-06-24 | $5.61 | $5.68 | $5.61 | $5.62 | $4.99 | 16,691 |
| 2021-06-23 | $5.68 | $5.74 | $5.62 | $5.63 | $5.00 | 35,753 |
| 2021-06-22 | $5.69 | $5.74 | $5.60 | $5.69 | $5.05 | 35,355 |
| 2021-06-21 | $5.60 | $5.70 | $5.53 | $5.67 | $5.04 | 43,314 |
| 2021-06-18 | $5.64 | $5.73 | $5.52 | $5.59 | $4.96 | 32,430 |
| 2021-06-17 | $5.81 | $5.85 | $5.66 | $5.66 | $5.03 | 110,764 |
| 2021-06-16 | $6.07 | $6.11 | $6.01 | $6.04 | $5.23 | 202,238 |
| 2021-06-15 | $6.03 | $6.14 | $5.96 | $6.03 | $5.22 | 150,436 |
| 2021-06-14 | $5.85 | $5.99 | $5.84 | $5.99 | $5.18 | 150,503 |
| 2021-06-11 | $5.85 | $5.85 | $5.80 | $5.85 | $5.06 | 70,107 |
| 2021-06-10 | $5.84 | $5.90 | $5.81 | $5.84 | $5.05 | 56,277 |
| 2021-06-09 | $5.77 | $5.85 | $5.76 | $5.81 | $5.02 | 39,679 |
| 2021-06-08 | $5.69 | $5.77 | $5.69 | $5.77 | $4.99 | 110,535 |
| 2021-06-07 | $5.75 | $5.75 | $5.62 | $5.68 | $4.91 | 50,422 |
| 2021-06-04 | $5.76 | $5.77 | $5.51 | $5.60 | $4.84 | 169,851 |
| 2021-06-03 | $5.76 | $5.77 | $5.72 | $5.74 | $4.97 | 35,985 |
| 2021-06-02 | $5.77 | $5.79 | $5.71 | $5.74 | $4.97 | 70,423 |
| 2021-06-01 | $5.76 | $5.77 | $5.66 | $5.70 | $4.93 | 97,121 |
| 2021-05-28 | $5.68 | $5.72 | $5.63 | $5.65 | $4.89 | 57,119 |
| 2021-05-27 | $5.70 | $5.93 | $5.66 | $5.68 | $4.91 | 34,284 |
| 2021-05-26 | $5.69 | $5.72 | $5.60 | $5.62 | $4.86 | 53,818 |
| 2021-05-25 | $5.86 | $5.86 | $5.63 | $5.65 | $4.89 | 58,815 |
| 2021-05-24 | $5.85 | $5.85 | $5.75 | $5.84 | $5.05 | 17,418 |
| 2021-05-21 | $5.76 | $5.87 | $5.71 | $5.82 | $5.04 | 22,894 |
| 2021-05-20 | $5.78 | $5.80 | $5.73 | $5.80 | $5.02 | 11,588 |
| 2021-05-19 | $5.82 | $5.87 | $5.72 | $5.79 | $5.01 | 6,038 |
| 2021-05-18 | $5.84 | $5.89 | $5.76 | $5.80 | $5.02 | 26,500 |
| 2021-05-17 | $5.80 | $5.89 | $5.72 | $5.89 | $5.10 | 33,672 |
| 2021-05-14 | $5.75 | $5.79 | $5.66 | $5.71 | $4.94 | 40,083 |
| 2021-05-13 | $5.60 | $5.76 | $5.60 | $5.75 | $4.97 | 13,413 |
| 2021-05-12 | $5.76 | $5.90 | $5.61 | $5.63 | $4.87 | 58,130 |
| 2021-05-11 | $5.71 | $5.87 | $5.70 | $5.84 | $5.05 | 47,528 |
| 2021-05-10 | $5.90 | $5.90 | $5.87 | $5.87 | $5.08 | 27,833 |
| 2021-05-07 | $5.88 | $5.90 | $5.75 | $5.85 | $5.06 | 23,380 |
| 2021-05-06 | $5.84 | $5.87 | $5.76 | $5.86 | $5.07 | 22,703 |
| 2021-05-05 | $5.80 | $5.85 | $5.61 | $5.81 | $5.03 | 37,865 |
| 2021-05-04 | $5.80 | $5.80 | $5.75 | $5.77 | $4.99 | 25,415 |
| 2021-05-03 | $5.83 | $5.84 | $5.77 | $5.78 | $5.00 | 59,354 |
| 2021-04-30 | $5.89 | $5.93 | $5.77 | $5.77 | $4.99 | 32,767 |
| 2021-04-29 | $5.89 | $5.95 | $5.85 | $5.89 | $5.10 | 36,879 |
| 2021-04-28 | $5.76 | $5.89 | $5.76 | $5.85 | $5.06 | 54,964 |
| 2021-04-27 | $5.75 | $5.79 | $5.72 | $5.78 | $5.00 | 18,498 |
| 2021-04-26 | $5.64 | $5.76 | $5.64 | $5.71 | $4.94 | 20,724 |
| 2021-04-23 | $5.74 | $5.75 | $5.70 | $5.71 | $4.94 | 10,443 |
| 2021-04-22 | $5.73 | $5.74 | $5.67 | $5.68 | $4.91 | 16,473 |
| 2021-04-21 | $5.73 | $5.75 | $5.68 | $5.72 | $4.95 | 26,783 |
| 2021-04-20 | $5.75 | $5.75 | $5.68 | $5.69 | $4.92 | 21,617 |
| 2021-04-19 | $5.73 | $5.79 | $5.65 | $5.67 | $4.91 | 22,837 |
| 2021-04-16 | $5.74 | $5.74 | $5.67 | $5.70 | $4.93 | 16,630 |
| 2021-04-15 | $5.79 | $5.79 | $5.68 | $5.68 | $4.91 | 15,379 |
| 2021-04-14 | $5.68 | $5.88 | $5.67 | $5.67 | $4.91 | 16,084 |
| 2021-04-13 | $5.64 | $5.75 | $5.64 | $5.68 | $4.91 | 10,815 |
| 2021-04-12 | $5.63 | $5.69 | $5.60 | $5.66 | $4.90 | 45,031 |
| 2021-04-09 | $5.62 | $5.69 | $5.54 | $5.69 | $4.92 | 26,955 |
| 2021-04-08 | $5.61 | $5.65 | $5.61 | $5.65 | $4.89 | 21,086 |
| 2021-04-07 | $5.63 | $5.68 | $5.58 | $5.63 | $4.87 | 18,959 |
| 2021-04-06 | $5.57 | $5.69 | $5.49 | $5.68 | $4.91 | 46,303 |
| 2021-04-05 | $5.60 | $5.69 | $5.56 | $5.57 | $4.82 | 21,758 |
| 2021-04-01 | $5.69 | $5.75 | $5.50 | $5.56 | $4.81 | 98,333 |
| 2021-03-31 | $5.52 | $5.63 | $5.47 | $5.62 | $4.86 | 36,168 |
| 2021-03-30 | $5.43 | $5.57 | $5.38 | $5.47 | $4.73 | 20,019 |
| 2021-03-29 | $5.50 | $5.50 | $5.30 | $5.39 | $4.66 | 33,746 |
| 2021-03-26 | $5.33 | $5.48 | $5.32 | $5.44 | $4.71 | 25,571 |
| 2021-03-25 | $5.47 | $5.54 | $5.21 | $5.39 | $4.66 | 30,328 |
| 2021-03-24 | $5.49 | $5.63 | $5.45 | $5.45 | $4.71 | 32,619 |
| 2021-03-23 | $5.61 | $5.63 | $5.50 | $5.50 | $4.76 | 12,565 |
| 2021-03-22 | $5.56 | $5.56 | $5.48 | $5.50 | $4.76 | 24,091 |
| 2021-03-19 | $5.46 | $5.58 | $5.45 | $5.52 | $4.78 | 11,672 |
| 2021-03-18 | $5.53 | $5.62 | $5.45 | $5.50 | $4.76 | 55,768 |
| 2021-03-17 | $5.48 | $5.50 | $5.46 | $5.48 | $4.74 | 32,723 |
| 2021-03-16 | $5.56 | $5.57 | $5.48 | $5.52 | $4.78 | 35,726 |
| 2021-03-15 | $5.52 | $5.61 | $5.52 | $5.55 | $4.80 | 22,550 |
| 2021-03-12 | $5.60 | $5.63 | $5.45 | $5.48 | $4.74 | 98,882 |
| 2021-03-11 | $5.78 | $5.78 | $5.42 | $5.63 | $4.87 | 174,232 |
| 2021-03-10 | $5.85 | $6.30 | $5.77 | $6.05 | $5.07 | 252,472 |
| 2021-03-09 | $5.74 | $5.80 | $5.69 | $5.73 | $4.80 | 74,651 |
| 2021-03-08 | $5.75 | $5.84 | $5.70 | $5.75 | $4.82 | 116,289 |
| 2021-03-05 | $5.76 | $5.80 | $5.38 | $5.75 | $4.82 | 105,036 |
| 2021-03-04 | $5.64 | $5.83 | $5.61 | $5.76 | $4.83 | 122,060 |
| 2021-03-03 | $5.62 | $5.67 | $5.57 | $5.59 | $4.69 | 76,397 |
| 2021-03-02 | $5.50 | $5.67 | $5.39 | $5.62 | $4.71 | 55,385 |
| 2021-03-01 | $5.47 | $5.49 | $5.30 | $5.49 | $4.60 | 57,234 |
| 2021-02-26 | $5.36 | $5.44 | $5.34 | $5.36 | $4.49 | 46,586 |
| 2021-02-25 | $5.33 | $5.40 | $5.19 | $5.34 | $4.48 | 59,906 |
| 2021-02-24 | $5.31 | $5.43 | $5.26 | $5.30 | $4.44 | 47,950 |
| 2021-02-23 | $5.24 | $5.34 | $5.15 | $5.30 | $4.44 | 57,004 |
| 2021-02-22 | $5.31 | $5.31 | $5.18 | $5.20 | $4.36 | 67,442 |
| 2021-02-19 | $5.27 | $5.35 | $5.19 | $5.22 | $4.38 | 56,874 |
| 2021-02-18 | $5.06 | $5.23 | $5.06 | $5.20 | $4.36 | 48,199 |
| 2021-02-17 | $5.13 | $5.17 | $5.01 | $5.04 | $4.23 | 85,156 |
| 2021-02-16 | $5.12 | $5.22 | $5.05 | $5.07 | $4.25 | 115,572 |
| 2021-02-12 | $5.18 | $5.18 | $5.08 | $5.11 | $4.28 | 34,342 |
| 2021-02-11 | $5.18 | $5.20 | $5.11 | $5.15 | $4.32 | 42,975 |
| 2021-02-10 | $5.20 | $5.20 | $4.75 | $5.15 | $4.32 | 40,649 |
| 2021-02-09 | $5.07 | $5.19 | $5.01 | $5.19 | $4.35 | 44,546 |
| 2021-02-08 | $5.10 | $5.10 | $4.98 | $5.05 | $4.23 | 30,425 |
| 2021-02-05 | $5.02 | $5.10 | $5.00 | $5.08 | $4.25 | 21,968 |
| 2021-02-04 | $5.01 | $5.02 | $4.95 | $4.98 | $4.17 | 26,887 |
| 2021-02-03 | $4.90 | $5.04 | $4.90 | $5.00 | $4.19 | 62,466 |
| 2021-02-02 | $5.00 | $5.05 | $4.81 | $4.93 | $4.13 | 37,572 |
| 2021-02-01 | $4.89 | $4.99 | $4.72 | $4.99 | $4.18 | 17,055 |
| 2021-01-29 | $4.82 | $4.89 | $4.74 | $4.82 | $4.04 | 17,269 |
| 2021-01-28 | $4.68 | $4.92 | $4.68 | $4.75 | $3.98 | 10,642 |
| 2021-01-27 | $4.93 | $5.00 | $4.51 | $4.65 | $3.90 | 56,458 |
| 2021-01-26 | $4.93 | $4.99 | $4.92 | $4.93 | $4.13 | 17,733 |
| 2021-01-25 | $5.03 | $5.03 | $4.92 | $4.93 | $4.13 | 17,846 |
| 2021-01-22 | $5.00 | $5.05 | $4.92 | $5.03 | $4.22 | 15,868 |
| 2021-01-21 | $5.09 | $5.10 | $5.00 | $5.00 | $4.19 | 21,038 |
| 2021-01-20 | $5.03 | $5.14 | $4.97 | $5.09 | $4.27 | 58,792 |
| 2021-01-19 | $4.90 | $5.09 | $4.80 | $5.04 | $4.23 | 55,855 |
| 2021-01-15 | $4.89 | $4.99 | $4.86 | $4.92 | $4.12 | 9,110 |
| 2021-01-14 | $4.85 | $4.99 | $4.85 | $4.90 | $4.11 | 12,515 |
| 2021-01-13 | $4.82 | $4.98 | $4.82 | $4.84 | $4.06 | 12,339 |
| 2021-01-12 | $4.82 | $4.98 | $4.76 | $4.85 | $4.07 | 14,589 |
| 2021-01-11 | $4.93 | $5.00 | $4.81 | $4.86 | $4.07 | 40,089 |
| 2021-01-08 | $4.76 | $4.97 | $4.76 | $4.91 | $4.12 | 44,015 |
| 2021-01-07 | $4.66 | $4.84 | $4.62 | $4.82 | $4.04 | 33,713 |
| 2021-01-06 | $4.66 | $4.78 | $4.62 | $4.62 | $3.87 | 22,712 |
| 2021-01-05 | $4.77 | $4.77 | $4.63 | $4.67 | $3.91 | 18,819 |
| 2021-01-04 | $4.89 | $4.90 | $4.64 | $4.72 | $3.96 | 36,875 |
| 2020-12-31 | $4.73 | $4.88 | $4.65 | $4.76 | $3.99 | 32,900 |
| 2020-12-30 | $4.68 | $4.92 | $4.65 | $4.77 | $4.00 | 38,529 |
| 2020-12-29 | $4.67 | $4.67 | $4.56 | $4.63 | $3.88 | 19,585 |
| 2020-12-28 | $4.41 | $4.58 | $4.41 | $4.58 | $3.84 | 58,704 |
| 2020-12-24 | $4.43 | $4.50 | $4.42 | $4.48 | $3.76 | 6,528 |
| 2020-12-23 | $4.45 | $4.65 | $4.42 | $4.44 | $3.72 | 31,571 |
| 2020-12-22 | $4.64 | $4.64 | $4.45 | $4.49 | $3.76 | 19,894 |
| 2020-12-21 | $4.47 | $4.64 | $4.29 | $4.60 | $3.86 | 30,081 |
| 2020-12-18 | $4.57 | $4.68 | $4.38 | $4.54 | $3.81 | 34,855 |
| 2020-12-17 | $4.66 | $4.73 | $4.58 | $4.58 | $3.84 | 22,992 |
| 2020-12-16 | $4.59 | $4.73 | $4.59 | $4.65 | $3.90 | 51,276 |
| 2020-12-15 | $4.83 | $4.83 | $4.60 | $4.63 | $3.88 | 27,376 |
| 2020-12-14 | $4.60 | $4.74 | $4.45 | $4.67 | $3.91 | 52,032 |
| 2020-12-11 | $4.52 | $4.60 | $4.28 | $4.60 | $3.86 | 62,471 |
| 2020-12-10 | $4.69 | $4.69 | $3.99 | $4.52 | $3.79 | 126,115 |
| 2020-12-09 | $5.16 | $5.27 | $4.69 | $4.78 | $4.01 | 184,872 |
| 2020-12-08 | $5.50 | $5.53 | $5.29 | $5.41 | $4.37 | 211,410 |
| 2020-12-07 | $5.34 | $5.74 | $5.22 | $5.45 | $4.40 | 165,154 |
| 2020-12-04 | $5.17 | $5.31 | $4.89 | $5.20 | $4.20 | 126,821 |
| 2020-12-03 | $5.10 | $5.10 | $4.90 | $5.09 | $4.11 | 103,671 |
| 2020-12-02 | $5.07 | $5.12 | $4.95 | $4.98 | $4.02 | 67,436 |
| 2020-12-01 | $5.05 | $5.05 | $4.86 | $5.00 | $4.04 | 43,235 |
| 2020-11-30 | $5.00 | $5.07 | $4.77 | $5.02 | $4.06 | 99,252 |
| 2020-11-27 | $4.71 | $5.09 | $4.65 | $4.92 | $3.97 | 79,835 |
| 2020-11-25 | $4.63 | $4.70 | $4.45 | $4.65 | $3.76 | 64,441 |
| 2020-11-24 | $4.50 | $4.70 | $4.32 | $4.46 | $3.61 | 85,028 |
| 2020-11-23 | $4.15 | $4.54 | $4.15 | $4.40 | $3.55 | 90,569 |
| 2020-11-20 | $3.95 | $4.08 | $3.86 | $3.98 | $3.21 | 56,896 |
| 2020-11-19 | $3.98 | $3.98 | $3.82 | $3.82 | $3.09 | 27,396 |
| 2020-11-18 | $3.99 | $4.00 | $3.90 | $3.98 | $3.22 | 31,629 |
| 2020-11-17 | $3.87 | $4.00 | $3.75 | $4.00 | $3.23 | 37,126 |
| 2020-11-16 | $3.76 | $3.88 | $3.76 | $3.80 | $3.07 | 20,624 |
| 2020-11-13 | $3.60 | $3.83 | $3.59 | $3.71 | $3.00 | 31,570 |
| 2020-11-12 | $3.69 | $3.74 | $3.55 | $3.65 | $2.95 | 12,499 |
| 2020-11-11 | $3.79 | $3.82 | $3.57 | $3.64 | $2.94 | 31,464 |
| 2020-11-10 | $3.58 | $3.85 | $3.46 | $3.85 | $3.11 | 37,078 |
| 2020-11-09 | $3.23 | $3.50 | $3.23 | $3.50 | $2.83 | 45,372 |
| 2020-11-06 | $3.23 | $3.30 | $3.18 | $3.30 | $2.67 | 15,420 |
| 2020-11-05 | $3.13 | $3.28 | $3.09 | $3.15 | $2.54 | 17,965 |
| 2020-11-04 | $3.06 | $3.19 | $3.06 | $3.13 | $2.53 | 9,982 |
| 2020-11-03 | $3.08 | $3.16 | $3.05 | $3.10 | $2.51 | 19,526 |
| 2020-11-02 | $3.07 | $3.08 | $3.01 | $3.07 | $2.48 | 19,671 |
| 2020-10-30 | $3.07 | $3.07 | $2.98 | $3.07 | $2.48 | 31,097 |
| 2020-10-29 | $3.11 | $3.14 | $3.06 | $3.06 | $2.47 | 26,096 |
| 2020-10-28 | $3.10 | $3.14 | $3.05 | $3.08 | $2.49 | 36,062 |
| 2020-10-27 | $3.13 | $3.15 | $3.10 | $3.12 | $2.52 | 22,088 |
| 2020-10-26 | $3.12 | $3.15 | $3.09 | $3.12 | $2.52 | 14,446 |
| 2020-10-23 | $3.14 | $3.15 | $3.02 | $3.13 | $2.52 | 26,009 |
| 2020-10-22 | $3.02 | $3.13 | $3.02 | $3.12 | $2.52 | 13,763 |
| 2020-10-21 | $2.99 | $3.15 | $2.99 | $3.10 | $2.50 | 18,062 |
| 2020-10-20 | $3.09 | $3.09 | $3.05 | $3.08 | $2.49 | 10,936 |
| 2020-10-19 | $3.10 | $3.23 | $3.04 | $3.09 | $2.50 | 28,541 |
| 2020-10-16 | $3.20 | $3.25 | $3.10 | $3.10 | $2.50 | 14,505 |
| 2020-10-15 | $3.17 | $3.25 | $3.06 | $3.18 | $2.57 | 33,741 |
| 2020-10-14 | $3.07 | $3.12 | $3.01 | $3.12 | $2.52 | 35,859 |
| 2020-10-13 | $2.93 | $3.22 | $2.93 | $3.09 | $2.50 | 28,213 |
| 2020-10-12 | $3.00 | $3.24 | $3.00 | $3.02 | $2.44 | 40,244 |
| 2020-10-09 | $3.36 | $3.47 | $2.89 | $2.99 | $2.42 | 154,295 |
| 2020-10-08 | $3.54 | $3.54 | $3.35 | $3.40 | $2.75 | 16,245 |
| 2020-10-07 | $3.38 | $3.58 | $3.38 | $3.50 | $2.83 | 2,820 |
| 2020-10-06 | $3.65 | $3.67 | $3.38 | $3.38 | $2.73 | 12,973 |
| 2020-10-05 | $3.55 | $3.66 | $3.39 | $3.45 | $2.78 | 26,697 |
| 2020-10-02 | $3.45 | $3.78 | $3.41 | $3.49 | $2.82 | 12,091 |
| 2020-10-01 | $3.80 | $3.80 | $3.41 | $3.45 | $2.79 | 40,943 |
| 2020-09-30 | $3.67 | $3.74 | $3.57 | $3.63 | $2.93 | 16,114 |
| 2020-09-29 | $3.61 | $3.79 | $3.61 | $3.63 | $2.93 | 18,294 |
| 2020-09-28 | $3.79 | $3.94 | $3.53 | $3.61 | $2.92 | 42,868 |
| 2020-09-25 | $3.86 | $4.06 | $3.75 | $3.80 | $3.07 | 6,382 |
| 2020-09-24 | $3.88 | $3.98 | $3.75 | $3.95 | $3.19 | 76,647 |
| 2020-09-23 | $4.35 | $4.39 | $4.11 | $4.20 | $3.27 | 24,451 |
| 2020-09-22 | $4.28 | $4.37 | $4.10 | $4.37 | $3.40 | 39,251 |
| 2020-09-21 | $4.22 | $4.45 | $4.19 | $4.24 | $3.30 | 42,776 |
| 2020-09-18 | $4.06 | $4.38 | $4.01 | $4.38 | $3.41 | 68,764 |
| 2020-09-17 | $3.99 | $4.17 | $3.85 | $4.07 | $3.17 | 131,407 |
| 2020-09-16 | $3.90 | $4.00 | $3.76 | $3.85 | $3.00 | 48,684 |
| 2020-09-15 | $3.41 | $3.90 | $3.35 | $3.90 | $3.04 | 141,234 |
| 2020-09-14 | $3.31 | $3.43 | $3.31 | $3.35 | $2.61 | 13,262 |
| 2020-09-11 | $3.32 | $3.37 | $3.24 | $3.32 | $2.58 | 26,984 |
| 2020-09-10 | $3.32 | $3.35 | $3.27 | $3.32 | $2.58 | 14,176 |
| 2020-09-09 | $3.40 | $3.49 | $3.20 | $3.39 | $2.64 | 14,975 |
| 2020-09-08 | $3.25 | $3.35 | $3.10 | $3.31 | $2.58 | 26,767 |
| 2020-09-04 | $3.29 | $3.45 | $3.26 | $3.39 | $2.64 | 21,900 |
| 2020-09-03 | $3.16 | $3.31 | $3.16 | $3.26 | $2.54 | 4,365 |
| 2020-09-02 | $3.22 | $3.43 | $3.16 | $3.29 | $2.56 | 22,644 |
| 2020-09-01 | $3.23 | $3.33 | $3.20 | $3.22 | $2.51 | 6,610 |
| 2020-08-31 | $3.37 | $3.38 | $3.23 | $3.23 | $2.51 | 94,432 |
| 2020-08-28 | $3.31 | $3.39 | $3.31 | $3.33 | $2.59 | 8,400 |
| 2020-08-27 | $3.39 | $3.46 | $3.28 | $3.33 | $2.59 | 13,814 |
| 2020-08-26 | $3.46 | $3.46 | $3.28 | $3.34 | $2.60 | 11,101 |
| 2020-08-25 | $3.29 | $3.46 | $3.29 | $3.46 | $2.69 | 16,925 |
| 2020-08-24 | $3.41 | $3.47 | $3.32 | $3.32 | $2.58 | 23,870 |
| 2020-08-21 | $3.47 | $3.47 | $3.39 | $3.43 | $2.67 | 12,679 |
| 2020-08-20 | $3.43 | $3.49 | $3.23 | $3.46 | $2.69 | 13,921 |
| 2020-08-19 | $3.45 | $3.50 | $3.44 | $3.45 | $2.69 | 27,176 |
| 2020-08-18 | $3.20 | $3.45 | $3.19 | $3.45 | $2.69 | 42,916 |
| 2020-08-17 | $3.26 | $3.26 | $3.21 | $3.24 | $2.52 | 5,790 |
| 2020-08-14 | $3.22 | $3.30 | $3.17 | $3.22 | $2.51 | 18,263 |
| 2020-08-13 | $3.29 | $3.29 | $3.15 | $3.25 | $2.53 | 16,203 |
| 2020-08-12 | $3.30 | $3.31 | $3.18 | $3.26 | $2.54 | 19,679 |
| 2020-08-11 | $3.33 | $3.33 | $3.16 | $3.18 | $2.48 | 47,486 |
| 2020-08-10 | $3.15 | $3.35 | $3.11 | $3.25 | $2.53 | 50,915 |
| 2020-08-07 | $3.20 | $3.20 | $3.15 | $3.16 | $2.46 | 12,406 |
| 2020-08-06 | $3.22 | $3.22 | $3.13 | $3.16 | $2.46 | 6,827 |
| 2020-08-05 | $3.10 | $3.22 | $3.10 | $3.17 | $2.47 | 27,187 |
| 2020-08-04 | $3.09 | $3.15 | $3.02 | $3.09 | $2.41 | 21,529 |
| 2020-08-03 | $3.18 | $3.19 | $3.11 | $3.12 | $2.43 | 17,224 |
| 2020-07-31 | $3.10 | $3.21 | $3.10 | $3.14 | $2.44 | 23,735 |
| 2020-07-30 | $3.16 | $3.18 | $3.01 | $3.18 | $2.48 | 12,543 |
| 2020-07-29 | $3.22 | $3.22 | $3.10 | $3.16 | $2.46 | 17,551 |
| 2020-07-28 | $3.26 | $3.26 | $2.87 | $3.20 | $2.49 | 41,678 |
| 2020-07-27 | $3.27 | $3.34 | $3.25 | $3.29 | $2.56 | 7,162 |
| 2020-07-24 | $3.33 | $3.35 | $3.30 | $3.30 | $2.57 | 5,296 |
| 2020-07-23 | $3.36 | $3.38 | $3.24 | $3.30 | $2.57 | 23,472 |
| 2020-07-22 | $3.40 | $3.41 | $3.33 | $3.38 | $2.63 | 23,173 |
| 2020-07-21 | $3.40 | $3.41 | $3.29 | $3.35 | $2.61 | 15,808 |
| 2020-07-20 | $3.42 | $3.43 | $3.35 | $3.38 | $2.63 | 12,048 |
| 2020-07-17 | $3.57 | $3.58 | $3.41 | $3.42 | $2.66 | 16,047 |
| 2020-07-16 | $3.49 | $3.60 | $3.49 | $3.59 | $2.79 | 23,777 |
| 2020-07-15 | $3.42 | $3.59 | $3.37 | $3.42 | $2.66 | 22,318 |
| 2020-07-14 | $3.70 | $3.70 | $3.40 | $3.42 | $2.66 | 22,658 |
| 2020-07-13 | $3.76 | $3.85 | $3.58 | $3.70 | $2.88 | 24,301 |
| 2020-07-10 | $3.87 | $3.87 | $3.66 | $3.73 | $2.90 | 43,272 |
| 2020-07-09 | $3.70 | $3.82 | $3.57 | $3.75 | $2.92 | 27,722 |
| 2020-07-08 | $3.47 | $3.81 | $3.37 | $3.74 | $2.91 | 22,033 |
| 2020-07-07 | $3.37 | $3.48 | $3.37 | $3.48 | $2.71 | 20,944 |
| 2020-07-06 | $3.45 | $3.55 | $3.40 | $3.41 | $2.65 | 13,580 |
| 2020-07-02 | $3.53 | $3.53 | $3.42 | $3.45 | $2.69 | 7,691 |
| 2020-07-01 | $3.45 | $3.55 | $3.45 | $3.52 | $2.74 | 7,154 |
| 2020-06-30 | $3.50 | $3.58 | $3.40 | $3.49 | $2.72 | 10,010 |
| 2020-06-29 | $3.44 | $3.50 | $3.41 | $3.41 | $2.65 | 6,816 |
| 2020-06-26 | $3.52 | $3.52 | $3.43 | $3.43 | $2.67 | 10,802 |
| 2020-06-25 | $3.44 | $3.56 | $3.44 | $3.53 | $2.75 | 8,947 |
| 2020-06-24 | $3.60 | $3.60 | $3.42 | $3.48 | $2.71 | 9,620 |
| 2020-06-23 | $3.68 | $3.68 | $3.50 | $3.60 | $2.80 | 53,443 |
| 2020-06-22 | $3.79 | $3.79 | $3.63 | $3.67 | $2.86 | 20,223 |
| 2020-06-19 | $3.90 | $3.91 | $3.77 | $3.79 | $2.95 | 39,583 |
| 2020-06-18 | $4.00 | $4.03 | $3.86 | $3.90 | $3.04 | 52,979 |
| 2020-06-17 | $4.25 | $4.35 | $4.18 | $4.21 | $3.11 | 91,466 |
| 2020-06-16 | $4.16 | $4.23 | $4.10 | $4.20 | $3.10 | 50,677 |
| 2020-06-15 | $4.10 | $4.15 | $4.03 | $4.08 | $3.01 | 49,794 |
| 2020-06-12 | $4.06 | $4.11 | $4.02 | $4.09 | $3.02 | 27,824 |
| 2020-06-11 | $4.11 | $4.11 | $4.00 | $4.09 | $3.02 | 32,417 |
| 2020-06-10 | $4.19 | $4.30 | $4.04 | $4.10 | $3.03 | 32,299 |
| 2020-06-09 | $4.22 | $4.27 | $4.12 | $4.14 | $3.06 | 33,324 |
| 2020-06-08 | $4.25 | $4.43 | $4.12 | $4.15 | $3.07 | 57,924 |
| 2020-06-05 | $4.20 | $4.32 | $4.06 | $4.22 | $3.12 | 21,366 |
| 2020-06-04 | $4.11 | $4.18 | $4.01 | $4.08 | $3.01 | 19,544 |
| 2020-06-03 | $4.08 | $4.20 | $4.08 | $4.10 | $3.03 | 30,190 |
| 2020-06-02 | $4.16 | $4.16 | $4.00 | $4.07 | $3.01 | 9,151 |
| 2020-06-01 | $4.15 | $4.36 | $4.07 | $4.13 | $3.05 | 33,629 |
| 2020-05-29 | $3.88 | $4.11 | $3.75 | $4.04 | $2.98 | 61,611 |
| 2020-05-28 | $3.86 | $3.94 | $3.79 | $3.94 | $2.91 | 23,767 |
| 2020-05-27 | $3.90 | $3.92 | $3.78 | $3.92 | $2.90 | 34,248 |
| 2020-05-26 | $4.00 | $4.00 | $3.85 | $3.87 | $2.86 | 31,277 |
| 2020-05-22 | $3.71 | $3.88 | $3.71 | $3.88 | $2.87 | 14,970 |
| 2020-05-21 | $3.68 | $3.88 | $3.64 | $3.75 | $2.77 | 11,732 |
| 2020-05-20 | $3.67 | $3.86 | $3.67 | $3.81 | $2.81 | 25,565 |
| 2020-05-19 | $3.78 | $3.78 | $3.46 | $3.65 | $2.70 | 70,861 |
| 2020-05-18 | $3.59 | $3.85 | $3.47 | $3.78 | $2.79 | 53,915 |
| 2020-05-15 | $3.50 | $3.56 | $3.42 | $3.43 | $2.53 | 16,989 |
| 2020-05-14 | $3.51 | $3.53 | $3.35 | $3.43 | $2.53 | 37,774 |
| 2020-05-13 | $3.41 | $3.79 | $3.40 | $3.56 | $2.63 | 34,421 |
| 2020-05-12 | $3.26 | $3.46 | $3.25 | $3.40 | $2.51 | 51,901 |
| 2020-05-11 | $3.43 | $3.50 | $3.32 | $3.40 | $2.51 | 12,485 |
| 2020-05-08 | $3.23 | $3.66 | $3.22 | $3.40 | $2.51 | 62,635 |
| 2020-05-07 | $3.64 | $3.67 | $2.76 | $3.18 | $2.35 | 164,932 |
| 2020-05-06 | $4.26 | $4.26 | $3.20 | $3.56 | $2.63 | 75,013 |
| 2020-05-05 | $4.19 | $4.22 | $4.00 | $4.12 | $3.04 | 37,211 |
| 2020-05-04 | $4.26 | $4.30 | $3.75 | $4.17 | $3.08 | 45,763 |
| 2020-05-01 | $4.38 | $4.58 | $4.26 | $4.36 | $3.22 | 14,653 |
| 2020-04-30 | $4.72 | $4.87 | $4.15 | $4.36 | $3.22 | 123,109 |
| 2020-04-29 | $4.56 | $4.89 | $4.56 | $4.64 | $3.43 | 94,253 |
| 2020-04-28 | $4.82 | $4.92 | $4.48 | $4.69 | $3.47 | 51,857 |
| 2020-04-27 | $4.80 | $4.99 | $4.80 | $4.84 | $3.58 | 13,586 |
| 2020-04-24 | $4.88 | $5.08 | $4.55 | $4.76 | $3.52 | 32,576 |
| 2020-04-23 | $4.50 | $4.95 | $4.40 | $4.82 | $3.56 | 31,177 |
| 2020-04-22 | $4.45 | $4.64 | $4.45 | $4.64 | $3.43 | 12,428 |
| 2020-04-21 | $4.16 | $4.57 | $4.16 | $4.45 | $3.29 | 50,018 |
| 2020-04-20 | $4.84 | $5.04 | $4.26 | $4.30 | $3.18 | 51,481 |
| 2020-04-17 | $4.37 | $4.95 | $4.33 | $4.75 | $3.51 | 65,244 |
| 2020-04-16 | $3.71 | $4.74 | $3.71 | $4.44 | $3.28 | 98,886 |
| 2020-04-15 | $3.65 | $3.79 | $3.62 | $3.72 | $2.75 | 20,444 |
| 2020-04-14 | $3.69 | $3.75 | $3.60 | $3.73 | $2.76 | 76,719 |
| 2020-04-13 | $3.47 | $3.48 | $3.23 | $3.41 | $2.52 | 20,844 |
| 2020-04-09 | $3.16 | $3.64 | $3.16 | $3.23 | $2.39 | 81,016 |
| 2020-04-08 | $3.15 | $3.30 | $3.04 | $3.10 | $2.29 | 32,455 |
| 2020-04-07 | $3.00 | $3.25 | $3.00 | $3.12 | $2.31 | 33,695 |
| 2020-04-06 | $3.10 | $3.17 | $2.85 | $3.12 | $2.31 | 23,632 |
| 2020-04-03 | $3.00 | $3.20 | $2.89 | $3.01 | $2.22 | 47,900 |
| 2020-04-02 | $3.12 | $3.19 | $2.67 | $3.00 | $2.22 | 103,025 |
| 2020-04-01 | $2.43 | $2.96 | $2.35 | $2.95 | $2.18 | 41,157 |
| 2020-03-31 | $2.24 | $2.51 | $2.23 | $2.46 | $1.82 | 47,013 |
| 2020-03-30 | $2.47 | $2.67 | $2.05 | $2.20 | $1.63 | 43,607 |
| 2020-03-27 | $2.74 | $3.02 | $2.38 | $2.44 | $1.80 | 71,326 |
| 2020-03-26 | $2.73 | $3.28 | $2.58 | $2.66 | $1.97 | 96,971 |
| 2020-03-25 | $2.70 | $3.23 | $2.65 | $2.67 | $1.97 | 53,520 |
| 2020-03-24 | $2.35 | $3.22 | $2.35 | $2.64 | $1.95 | 56,612 |
| 2020-03-23 | $2.55 | $2.55 | $2.05 | $2.15 | $1.59 | 44,968 |
| 2020-03-20 | $1.90 | $2.58 | $1.90 | $2.40 | $1.77 | 43,675 |
| 2020-03-19 | $1.50 | $2.10 | $1.50 | $1.82 | $1.34 | 96,435 |
| 2020-03-18 | $2.44 | $2.61 | $1.38 | $1.49 | $1.10 | 111,246 |
| 2020-03-17 | $2.70 | $2.75 | $2.30 | $2.61 | $1.93 | 66,122 |
| 2020-03-16 | $2.63 | $3.08 | $2.54 | $2.77 | $2.05 | 67,514 |
| 2020-03-13 | $3.90 | $4.06 | $3.00 | $3.33 | $2.46 | 86,902 |
| 2020-03-12 | $5.64 | $5.64 | $3.25 | $3.70 | $2.73 | 193,930 |
| 2020-03-11 | $6.40 | $6.64 | $5.90 | $6.07 | $4.20 | 46,452 |
| 2020-03-10 | $6.69 | $6.70 | $6.45 | $6.49 | $4.49 | 27,877 |
| 2020-03-09 | $6.55 | $6.91 | $6.55 | $6.59 | $4.56 | 48,205 |
| 2020-03-06 | $6.86 | $6.86 | $6.61 | $6.67 | $4.62 | 48,633 |
| 2020-03-05 | $6.99 | $7.12 | $6.96 | $6.96 | $4.82 | 37,534 |
| 2020-03-04 | $7.07 | $7.12 | $6.79 | $6.95 | $4.81 | 28,940 |
| 2020-03-03 | $6.86 | $6.99 | $6.63 | $6.99 | $4.84 | 37,771 |
| 2020-03-02 | $6.85 | $7.05 | $6.70 | $6.70 | $4.64 | 51,360 |
| 2020-02-28 | $7.24 | $7.24 | $6.88 | $6.88 | $4.76 | 84,818 |
| 2020-02-27 | $7.38 | $7.42 | $7.22 | $7.24 | $5.01 | 21,225 |
| 2020-02-26 | $7.48 | $7.49 | $7.40 | $7.45 | $5.16 | 23,205 |
| 2020-02-25 | $7.46 | $7.54 | $7.40 | $7.48 | $5.18 | 32,188 |
| 2020-02-24 | $7.58 | $7.65 | $7.45 | $7.45 | $5.16 | 44,029 |
| 2020-02-21 | $7.70 | $7.70 | $7.55 | $7.55 | $5.23 | 20,458 |
| 2020-02-20 | $7.66 | $7.70 | $7.55 | $7.65 | $5.29 | 34,944 |
| 2020-02-19 | $7.49 | $7.64 | $7.45 | $7.62 | $5.27 | 53,407 |
| 2020-02-18 | $7.37 | $7.56 | $7.31 | $7.47 | $5.17 | 22,969 |
| 2020-02-14 | $7.51 | $7.51 | $7.38 | $7.40 | $5.12 | 29,073 |
| 2020-02-13 | $7.30 | $7.51 | $7.30 | $7.51 | $5.20 | 29,737 |
| 2020-02-12 | $7.31 | $7.40 | $7.28 | $7.35 | $5.09 | 40,934 |
| 2020-02-11 | $7.28 | $7.40 | $7.22 | $7.40 | $5.12 | 73,710 |
| 2020-02-10 | $7.25 | $7.38 | $7.22 | $7.22 | $5.00 | 24,776 |
| 2020-02-07 | $7.23 | $7.28 | $7.21 | $7.22 | $5.00 | 17,994 |
| 2020-02-06 | $7.18 | $7.29 | $7.11 | $7.22 | $5.00 | 50,332 |
| 2020-02-05 | $7.09 | $7.25 | $7.06 | $7.18 | $4.97 | 50,205 |
| 2020-02-04 | $7.06 | $7.17 | $7.05 | $7.09 | $4.91 | 13,358 |
| 2020-02-03 | $7.09 | $7.18 | $7.03 | $7.06 | $4.89 | 36,605 |
| 2020-01-31 | $7.08 | $7.18 | $7.04 | $7.18 | $4.97 | 61,406 |
| 2020-01-30 | $7.09 | $7.11 | $7.00 | $7.08 | $4.90 | 21,533 |
| 2020-01-29 | $7.03 | $7.09 | $7.02 | $7.06 | $4.89 | 13,328 |
| 2020-01-28 | $7.01 | $7.15 | $7.01 | $7.04 | $4.87 | 22,813 |
| 2020-01-27 | $7.15 | $7.15 | $7.00 | $7.01 | $4.85 | 21,781 |
| 2020-01-24 | $7.11 | $7.15 | $7.10 | $7.14 | $4.94 | 28,023 |
| 2020-01-23 | $7.01 | $7.11 | $7.01 | $7.11 | $4.92 | 33,027 |
| 2020-01-22 | $7.01 | $7.05 | $7.00 | $7.01 | $4.85 | 20,873 |
| 2020-01-21 | $7.01 | $7.05 | $6.95 | $7.04 | $4.87 | 25,602 |
| 2020-01-17 | $7.04 | $7.05 | $7.00 | $7.01 | $4.85 | 5,544 |
| 2020-01-16 | $7.04 | $7.05 | $7.03 | $7.03 | $4.87 | 7,839 |
| 2020-01-15 | $6.94 | $7.06 | $6.94 | $7.04 | $4.87 | 20,405 |
| 2020-01-14 | $7.02 | $7.05 | $6.91 | $6.93 | $4.80 | 15,543 |
| 2020-01-13 | $7.10 | $7.10 | $7.06 | $7.10 | $4.91 | 17,344 |
| 2020-01-10 | $7.07 | $7.10 | $7.02 | $7.10 | $4.91 | 5,294 |
| 2020-01-09 | $7.01 | $7.09 | $6.95 | $7.04 | $4.87 | 17,194 |
| 2020-01-08 | $6.82 | $7.01 | $6.82 | $7.01 | $4.85 | 22,819 |
| 2020-01-07 | $6.96 | $7.09 | $6.92 | $6.93 | $4.80 | 13,090 |
| 2020-01-06 | $6.96 | $6.98 | $6.92 | $6.95 | $4.81 | 12,994 |
| 2020-01-03 | $6.74 | $6.99 | $6.74 | $6.99 | $4.84 | 24,038 |
| 2020-01-02 | $6.84 | $6.84 | $6.70 | $6.73 | $4.66 | 47,856 |
| 2019-12-31 | $6.74 | $6.85 | $6.69 | $6.70 | $4.64 | 169,907 |
| 2019-12-30 | $6.84 | $6.89 | $6.71 | $6.77 | $4.69 | 53,291 |
| 2019-12-27 | $6.81 | $6.96 | $6.80 | $6.80 | $4.71 | 39,216 |
| 2019-12-26 | $7.03 | $7.03 | $6.77 | $6.80 | $4.71 | 58,458 |
| 2019-12-24 | $7.05 | $7.05 | $6.95 | $6.95 | $4.81 | 8,845 |
| 2019-12-23 | $6.96 | $7.06 | $6.96 | $7.00 | $4.84 | 20,400 |
| 2019-12-20 | $6.87 | $7.01 | $6.87 | $6.96 | $4.82 | 23,762 |
| 2019-12-19 | $7.02 | $7.06 | $6.91 | $6.93 | $4.80 | 29,273 |
| 2019-12-18 | $7.00 | $7.07 | $7.00 | $7.05 | $4.88 | 71,196 |
| 2019-12-17 | $6.96 | $6.99 | $6.96 | $6.97 | $4.82 | 20,641 |
| 2019-12-16 | $7.00 | $7.00 | $6.95 | $6.99 | $4.84 | 26,714 |
| 2019-12-13 | $6.91 | $6.99 | $6.91 | $6.95 | $4.81 | 27,765 |
| 2019-12-12 | $6.81 | $7.00 | $6.81 | $6.99 | $4.84 | 25,249 |
| 2019-12-11 | $7.15 | $7.22 | $7.00 | $7.12 | $4.76 | 86,048 |
| 2019-12-10 | $7.23 | $7.25 | $7.05 | $7.09 | $4.74 | 79,552 |
| 2019-12-09 | $7.47 | $7.47 | $7.22 | $7.23 | $4.83 | 29,424 |
| 2019-12-06 | $7.24 | $7.28 | $7.17 | $7.17 | $4.79 | 18,026 |
| 2019-12-05 | $7.18 | $7.34 | $7.13 | $7.32 | $4.89 | 18,832 |
| 2019-12-04 | $7.11 | $7.18 | $7.11 | $7.14 | $4.77 | 19,892 |
| 2019-12-03 | $7.17 | $7.22 | $7.10 | $7.11 | $4.75 | 22,687 |
| 2019-12-02 | $7.25 | $7.29 | $7.06 | $7.22 | $4.82 | 17,742 |
| 2019-11-29 | $7.20 | $7.21 | $7.06 | $7.21 | $4.82 | 12,309 |
| 2019-11-27 | $7.24 | $7.29 | $7.12 | $7.26 | $4.85 | 11,897 |
| 2019-11-26 | $6.96 | $7.27 | $6.95 | $7.25 | $4.84 | 54,076 |
| 2019-11-25 | $7.06 | $7.07 | $6.95 | $7.07 | $4.72 | 38,096 |
| 2019-11-22 | $7.05 | $7.08 | $7.00 | $7.00 | $4.68 | 20,195 |
| 2019-11-21 | $7.17 | $7.17 | $6.97 | $7.05 | $4.71 | 21,374 |
| 2019-11-20 | $7.03 | $7.05 | $6.98 | $7.05 | $4.71 | 7,196 |
| 2019-11-19 | $6.90 | $6.99 | $6.76 | $6.99 | $4.67 | 14,719 |
| 2019-11-18 | $6.71 | $6.90 | $6.70 | $6.90 | $4.61 | 8,126 |
| 2019-11-15 | $6.81 | $6.92 | $6.72 | $6.79 | $4.54 | 9,973 |
| 2019-11-14 | $6.81 | $6.95 | $6.81 | $6.87 | $4.59 | 20,350 |
| 2019-11-13 | $6.71 | $7.20 | $6.70 | $6.86 | $4.58 | 35,170 |
| 2019-11-12 | $6.78 | $6.89 | $6.71 | $6.89 | $4.60 | 9,904 |
| 2019-11-11 | $6.80 | $6.86 | $6.69 | $6.83 | $4.56 | 12,654 |
| 2019-11-08 | $6.70 | $6.82 | $6.67 | $6.80 | $4.54 | 42,087 |
| 2019-11-07 | $6.77 | $6.77 | $6.67 | $6.67 | $4.46 | 7,707 |
| 2019-11-06 | $6.75 | $6.75 | $6.66 | $6.74 | $4.50 | 10,363 |
| 2019-11-05 | $6.66 | $6.75 | $6.65 | $6.74 | $4.50 | 8,145 |
| 2019-11-04 | $6.67 | $6.77 | $6.67 | $6.68 | $4.46 | 10,257 |
| 2019-11-01 | $6.65 | $6.76 | $6.65 | $6.71 | $4.48 | 14,510 |
| 2019-10-31 | $6.66 | $6.78 | $6.64 | $6.67 | $4.46 | 6,942 |
| 2019-10-30 | $6.70 | $6.78 | $6.65 | $6.71 | $4.48 | 22,343 |
| 2019-10-29 | $6.63 | $6.75 | $6.63 | $6.75 | $4.51 | 14,059 |
| 2019-10-28 | $6.55 | $6.70 | $6.51 | $6.63 | $4.43 | 36,079 |
| 2019-10-25 | $6.61 | $6.70 | $6.60 | $6.65 | $4.44 | 14,076 |
| 2019-10-24 | $6.69 | $6.69 | $6.61 | $6.63 | $4.43 | 6,557 |
| 2019-10-23 | $6.47 | $6.71 | $6.47 | $6.66 | $4.45 | 18,173 |
| 2019-10-22 | $6.17 | $6.66 | $6.13 | $6.51 | $4.35 | 41,825 |
| 2019-10-21 | $6.54 | $6.71 | $6.54 | $6.66 | $4.45 | 13,466 |
| 2019-10-18 | $6.75 | $6.77 | $6.63 | $6.64 | $4.44 | 14,047 |
| 2019-10-17 | $6.46 | $6.79 | $6.40 | $6.72 | $4.49 | 41,599 |
| 2019-10-16 | $6.56 | $6.60 | $6.49 | $6.50 | $4.34 | 29,605 |
| 2019-10-15 | $6.45 | $6.60 | $6.37 | $6.53 | $4.36 | 46,936 |
| 2019-10-14 | $6.46 | $6.54 | $6.41 | $6.45 | $4.31 | 14,276 |
| 2019-10-11 | $6.50 | $6.55 | $6.45 | $6.50 | $4.34 | 32,737 |
| 2019-10-10 | $6.50 | $6.59 | $6.46 | $6.50 | $4.34 | 18,384 |
| 2019-10-09 | $6.46 | $6.52 | $6.46 | $6.50 | $4.34 | 20,395 |
| 2019-10-08 | $6.48 | $6.54 | $6.48 | $6.53 | $4.36 | 13,851 |
| 2019-10-07 | $6.45 | $6.53 | $6.45 | $6.48 | $4.33 | 36,190 |
| 2019-10-04 | $6.50 | $6.61 | $6.49 | $6.54 | $4.37 | 16,757 |
| 2019-10-03 | $6.48 | $6.53 | $6.48 | $6.50 | $4.34 | 24,134 |
| 2019-10-02 | $6.57 | $6.74 | $6.44 | $6.47 | $4.32 | 31,176 |
| 2019-10-01 | $6.65 | $6.71 | $6.49 | $6.58 | $4.40 | 33,032 |
| 2019-09-30 | $6.65 | $6.77 | $6.65 | $6.65 | $4.44 | 26,097 |
| 2019-09-27 | $6.67 | $6.82 | $6.66 | $6.68 | $4.46 | 38,459 |
| 2019-09-26 | $6.65 | $6.87 | $6.65 | $6.87 | $4.59 | 27,954 |
| 2019-09-25 | $6.80 | $6.87 | $6.63 | $6.80 | $4.54 | 42,158 |
| 2019-09-24 | $6.87 | $7.17 | $6.81 | $7.09 | $4.57 | 55,234 |
| 2019-09-23 | $6.80 | $6.87 | $6.76 | $6.85 | $4.41 | 38,630 |
| 2019-09-20 | $6.75 | $6.89 | $6.75 | $6.76 | $4.36 | 23,408 |
| 2019-09-19 | $6.66 | $6.83 | $6.66 | $6.77 | $4.36 | 41,451 |
| 2019-09-18 | $6.75 | $6.79 | $6.65 | $6.70 | $4.32 | 29,896 |
| 2019-09-17 | $6.89 | $6.89 | $6.73 | $6.75 | $4.35 | 15,492 |
| 2019-09-16 | $6.80 | $6.82 | $6.70 | $6.74 | $4.34 | 49,520 |
| 2019-09-13 | $6.80 | $7.00 | $6.76 | $6.80 | $4.38 | 47,609 |
| 2019-09-12 | $6.86 | $6.93 | $6.71 | $6.80 | $4.38 | 53,250 |
| 2019-09-11 | $6.84 | $7.01 | $6.80 | $6.89 | $4.44 | 60,770 |
| 2019-09-10 | $6.96 | $6.96 | $6.75 | $6.85 | $4.41 | 62,492 |
| 2019-09-09 | $7.00 | $7.00 | $6.96 | $6.97 | $4.49 | 21,644 |
| 2019-09-06 | $7.01 | $7.08 | $6.99 | $7.01 | $4.52 | 19,457 |
| 2019-09-05 | $6.96 | $7.15 | $6.96 | $6.99 | $4.50 | 19,294 |
| 2019-09-04 | $6.99 | $7.05 | $6.95 | $6.98 | $4.50 | 20,735 |
| 2019-09-03 | $7.00 | $7.00 | $6.90 | $6.99 | $4.50 | 22,293 |
| 2019-08-30 | $7.19 | $7.21 | $7.01 | $7.03 | $4.53 | 22,004 |
| 2019-08-29 | $7.05 | $7.35 | $7.00 | $7.24 | $4.67 | 32,489 |
| 2019-08-28 | $7.05 | $7.09 | $7.04 | $7.07 | $4.56 | 18,217 |
| 2019-08-27 | $7.09 | $7.20 | $7.06 | $7.06 | $4.55 | 16,441 |
| 2019-08-26 | $7.10 | $7.12 | $7.06 | $7.09 | $4.57 | 18,311 |
| 2019-08-23 | $7.25 | $7.25 | $7.06 | $7.07 | $4.56 | 18,457 |
| 2019-08-22 | $7.19 | $7.25 | $7.12 | $7.25 | $4.67 | 15,464 |
| 2019-08-21 | $7.25 | $7.28 | $7.20 | $7.24 | $4.66 | 8,659 |
| 2019-08-20 | $7.07 | $7.30 | $7.06 | $7.13 | $4.60 | 21,447 |
| 2019-08-19 | $7.16 | $7.26 | $7.04 | $7.06 | $4.55 | 58,557 |
| 2019-08-16 | $7.12 | $7.17 | $7.12 | $7.12 | $4.59 | 17,807 |
| 2019-08-15 | $7.20 | $7.32 | $7.13 | $7.14 | $4.60 | 19,904 |
| 2019-08-14 | $7.33 | $7.33 | $7.18 | $7.19 | $4.63 | 16,040 |
| 2019-08-13 | $7.32 | $7.32 | $7.20 | $7.26 | $4.68 | 13,505 |
| 2019-08-12 | $7.26 | $7.26 | $7.19 | $7.22 | $4.65 | 11,245 |
| 2019-08-09 | $7.34 | $7.34 | $7.22 | $7.25 | $4.67 | 19,475 |
| 2019-08-08 | $7.26 | $7.34 | $7.16 | $7.28 | $4.69 | 10,197 |
| 2019-08-07 | $7.16 | $7.30 | $7.16 | $7.26 | $4.68 | 13,978 |
| 2019-08-06 | $7.22 | $7.34 | $7.16 | $7.18 | $4.63 | 20,208 |
| 2019-08-05 | $7.28 | $7.37 | $7.16 | $7.18 | $4.63 | 22,524 |
| 2019-08-02 | $7.32 | $7.40 | $7.27 | $7.40 | $4.77 | 19,877 |
| 2019-08-01 | $7.30 | $7.38 | $7.29 | $7.31 | $4.71 | 8,805 |
| 2019-07-31 | $7.40 | $7.43 | $7.25 | $7.35 | $4.74 | 20,985 |
| 2019-07-30 | $7.36 | $7.45 | $7.35 | $7.42 | $4.78 | 28,263 |
| 2019-07-29 | $7.31 | $7.40 | $7.30 | $7.40 | $4.77 | 18,141 |
| 2019-07-26 | $7.35 | $7.38 | $7.28 | $7.31 | $4.71 | 9,958 |
| 2019-07-25 | $7.31 | $7.33 | $7.30 | $7.32 | $4.72 | 3,346 |
| 2019-07-24 | $7.32 | $7.39 | $7.30 | $7.37 | $4.75 | 21,819 |
| 2019-07-23 | $7.31 | $7.35 | $7.31 | $7.35 | $4.74 | 108,055 |
| 2019-07-22 | $7.30 | $7.40 | $7.30 | $7.30 | $4.70 | 9,380 |
| 2019-07-19 | $7.42 | $7.45 | $7.29 | $7.36 | $4.74 | 15,568 |
| 2019-07-18 | $7.47 | $7.48 | $7.42 | $7.42 | $4.78 | 19,530 |
| 2019-07-17 | $7.43 | $7.49 | $7.42 | $7.49 | $4.83 | 14,946 |
| 2019-07-16 | $7.48 | $7.50 | $7.44 | $7.44 | $4.79 | 9,098 |
| 2019-07-15 | $7.52 | $7.56 | $7.49 | $7.50 | $4.83 | 16,212 |
| 2019-07-12 | $7.50 | $7.60 | $7.50 | $7.52 | $4.85 | 6,435 |
| 2019-07-11 | $7.65 | $7.65 | $7.43 | $7.50 | $4.83 | 15,787 |
| 2019-07-10 | $7.61 | $7.70 | $7.59 | $7.65 | $4.93 | 19,730 |
| 2019-07-09 | $7.50 | $7.57 | $7.49 | $7.53 | $4.85 | 21,287 |
| 2019-07-08 | $7.34 | $7.59 | $7.32 | $7.51 | $4.84 | 13,505 |
| 2019-07-05 | $7.53 | $7.59 | $7.36 | $7.36 | $4.74 | 29,844 |
| 2019-07-03 | $7.44 | $7.60 | $7.36 | $7.40 | $4.77 | 38,682 |
| 2019-07-02 | $7.41 | $7.55 | $7.41 | $7.43 | $4.79 | 15,509 |
| 2019-07-01 | $7.64 | $7.64 | $7.30 | $7.60 | $4.90 | 18,892 |
| 2019-06-28 | $7.60 | $7.70 | $7.60 | $7.61 | $4.90 | 55,165 |
| 2019-06-27 | $7.50 | $7.68 | $7.45 | $7.61 | $4.90 | 165,599 |
| 2019-06-26 | $7.13 | $7.25 | $7.05 | $7.09 | $4.57 | 32,888 |
| 2019-06-25 | $7.20 | $7.27 | $7.12 | $7.15 | $4.60 | 33,770 |
| 2019-06-24 | $7.23 | $7.29 | $7.12 | $7.19 | $4.63 | 51,730 |
| 2019-06-21 | $7.30 | $7.30 | $7.21 | $7.21 | $4.65 | 22,985 |
| 2019-06-20 | $7.34 | $7.34 | $7.12 | $7.24 | $4.67 | 29,545 |
| 2019-06-19 | $7.25 | $7.50 | $7.12 | $7.25 | $4.67 | 73,667 |
| 2019-06-18 | $7.00 | $7.20 | $6.81 | $7.17 | $4.62 | 111,281 |
| 2019-06-17 | $7.15 | $7.20 | $6.90 | $7.10 | $4.58 | 45,041 |
| 2019-06-14 | $7.36 | $7.70 | $7.05 | $7.12 | $4.59 | 83,261 |
| 2019-06-13 | $7.26 | $7.59 | $7.05 | $7.41 | $4.78 | 89,587 |
| 2019-06-12 | $7.48 | $7.48 | $7.32 | $7.41 | $4.62 | 63,783 |
| 2019-06-11 | $7.44 | $7.49 | $7.25 | $7.42 | $4.63 | 62,032 |
| 2019-06-10 | $7.50 | $7.56 | $7.40 | $7.40 | $4.61 | 26,670 |
| 2019-06-07 | $7.28 | $7.58 | $7.28 | $7.50 | $4.68 | 86,350 |
| 2019-06-06 | $7.25 | $7.36 | $7.20 | $7.31 | $4.56 | 39,193 |
| 2019-06-05 | $7.30 | $7.32 | $7.20 | $7.24 | $4.51 | 27,054 |
| 2019-06-04 | $7.25 | $7.29 | $7.19 | $7.27 | $4.53 | 36,182 |
| 2019-06-03 | $7.27 | $7.57 | $7.17 | $7.21 | $4.49 | 34,048 |
| 2019-05-31 | $7.30 | $7.33 | $7.11 | $7.21 | $4.49 | 44,960 |
| 2019-05-30 | $7.44 | $7.44 | $7.29 | $7.32 | $4.56 | 41,116 |
| 2019-05-29 | $7.38 | $7.51 | $7.27 | $7.31 | $4.56 | 53,821 |
| 2019-05-28 | $7.49 | $7.50 | $7.42 | $7.44 | $4.64 | 15,531 |
| 2019-05-24 | $7.50 | $7.53 | $7.43 | $7.49 | $4.67 | 8,696 |
| 2019-05-23 | $7.49 | $7.51 | $7.40 | $7.41 | $4.62 | 24,128 |
| 2019-05-22 | $7.49 | $7.53 | $7.46 | $7.50 | $4.68 | 13,661 |
| 2019-05-21 | $7.51 | $7.59 | $7.47 | $7.50 | $4.68 | 32,378 |
| 2019-05-20 | $7.40 | $7.55 | $7.38 | $7.46 | $4.65 | 74,062 |
| 2019-05-17 | $7.35 | $7.48 | $7.35 | $7.38 | $4.60 | 28,599 |
| 2019-05-16 | $7.41 | $7.47 | $7.30 | $7.40 | $4.61 | 59,198 |
| 2019-05-15 | $7.41 | $7.42 | $7.35 | $7.39 | $4.61 | 37,928 |
| 2019-05-14 | $7.36 | $7.44 | $7.32 | $7.36 | $4.59 | 33,378 |
| 2019-05-13 | $7.29 | $7.43 | $7.21 | $7.30 | $4.55 | 59,061 |
| 2019-05-10 | $7.33 | $7.33 | $7.15 | $7.29 | $4.54 | 37,257 |
| 2019-05-09 | $7.42 | $7.42 | $7.25 | $7.34 | $4.58 | 48,278 |
| 2019-05-08 | $7.29 | $7.38 | $7.21 | $7.29 | $4.54 | 62,436 |
| 2019-05-07 | $7.27 | $7.35 | $7.25 | $7.28 | $4.54 | 48,644 |
| 2019-05-06 | $7.12 | $7.35 | $7.12 | $7.28 | $4.54 | 44,470 |
| 2019-05-03 | $7.29 | $7.29 | $7.12 | $7.12 | $4.44 | 25,121 |
| 2019-05-02 | $7.20 | $7.42 | $7.00 | $7.05 | $4.40 | 61,078 |
| 2019-05-01 | $7.23 | $7.23 | $7.11 | $7.19 | $4.48 | 123,929 |
| 2019-04-30 | $7.20 | $7.34 | $7.16 | $7.19 | $4.48 | 52,858 |
| 2019-04-29 | $7.24 | $7.38 | $7.18 | $7.20 | $4.49 | 62,849 |
| 2019-04-26 | $7.23 | $7.29 | $7.16 | $7.20 | $4.49 | 56,832 |
| 2019-04-25 | $7.25 | $7.25 | $7.16 | $7.20 | $4.49 | 65,424 |
| 2019-04-24 | $7.28 | $7.34 | $7.24 | $7.24 | $4.51 | 77,797 |
| 2019-04-23 | $7.42 | $7.42 | $7.25 | $7.25 | $4.52 | 37,169 |
| 2019-04-22 | $7.34 | $7.36 | $7.29 | $7.29 | $4.54 | 41,061 |
| 2019-04-18 | $7.40 | $7.49 | $7.30 | $7.30 | $4.55 | 27,384 |
| 2019-04-17 | $7.35 | $7.35 | $7.27 | $7.35 | $4.58 | 15,151 |
| 2019-04-16 | $7.36 | $7.38 | $7.20 | $7.35 | $4.58 | 238,441 |
| 2019-04-15 | $7.32 | $7.39 | $7.22 | $7.35 | $4.58 | 245,242 |
| 2019-04-12 | $7.28 | $7.39 | $7.28 | $7.35 | $4.58 | 21,037 |
| 2019-04-11 | $7.31 | $7.46 | $7.27 | $7.27 | $4.53 | 53,607 |
| 2019-04-10 | $7.29 | $7.34 | $7.25 | $7.31 | $4.56 | 63,669 |
| 2019-04-09 | $7.29 | $7.36 | $7.26 | $7.30 | $4.55 | 44,834 |
| 2019-04-08 | $7.42 | $7.45 | $7.28 | $7.28 | $4.54 | 141,848 |
| 2019-04-05 | $7.37 | $7.46 | $7.32 | $7.35 | $4.58 | 31,661 |
| 2019-04-04 | $7.41 | $7.50 | $7.36 | $7.36 | $4.59 | 38,802 |
| 2019-04-03 | $7.34 | $7.45 | $7.22 | $7.33 | $4.57 | 48,052 |
| 2019-04-02 | $7.20 | $7.38 | $7.20 | $7.29 | $4.54 | 27,970 |
| 2019-04-01 | $7.47 | $7.51 | $7.15 | $7.15 | $4.46 | 72,907 |
| 2019-03-29 | $7.56 | $7.62 | $7.38 | $7.38 | $4.60 | 26,337 |
| 2019-03-28 | $7.44 | $7.58 | $7.44 | $7.50 | $4.68 | 26,902 |
| 2019-03-27 | $7.60 | $7.60 | $7.51 | $7.55 | $4.71 | 11,848 |
| 2019-03-26 | $7.54 | $7.66 | $7.46 | $7.58 | $4.73 | 28,233 |
| 2019-03-25 | $7.40 | $7.52 | $7.40 | $7.51 | $4.68 | 14,926 |
| 2019-03-22 | $7.50 | $7.50 | $7.37 | $7.41 | $4.62 | 12,873 |
| 2019-03-21 | $7.55 | $7.63 | $7.50 | $7.56 | $4.71 | 46,140 |
| 2019-03-20 | $7.64 | $7.74 | $7.54 | $7.60 | $4.74 | 22,666 |
| 2019-03-19 | $7.61 | $7.74 | $7.58 | $7.69 | $4.79 | 34,856 |
| 2019-03-18 | $7.66 | $7.70 | $7.58 | $7.60 | $4.74 | 41,087 |
| 2019-03-15 | $7.84 | $7.84 | $7.68 | $7.70 | $4.80 | 28,218 |
| 2019-03-14 | $7.81 | $7.89 | $7.71 | $7.80 | $4.86 | 31,628 |
| 2019-03-13 | $8.11 | $8.13 | $7.98 | $8.05 | $4.86 | 85,776 |
| 2019-03-12 | $8.00 | $8.12 | $7.90 | $8.09 | $4.89 | 59,851 |
| 2019-03-11 | $7.82 | $7.95 | $7.82 | $7.85 | $4.74 | 51,096 |
| 2019-03-08 | $7.82 | $7.82 | $7.71 | $7.75 | $4.68 | 14,421 |
| 2019-03-07 | $7.74 | $7.94 | $7.73 | $7.75 | $4.68 | 35,206 |
| 2019-03-06 | $7.79 | $7.82 | $7.76 | $7.78 | $4.70 | 11,547 |
| 2019-03-05 | $7.86 | $7.95 | $7.74 | $7.79 | $4.71 | 33,031 |
| 2019-03-04 | $7.89 | $7.93 | $7.80 | $7.80 | $4.71 | 34,008 |
| 2019-03-01 | $8.04 | $8.05 | $7.86 | $7.92 | $4.78 | 37,953 |
| 2019-02-28 | $8.01 | $8.01 | $7.86 | $7.95 | $4.80 | 36,224 |
| 2019-02-27 | $7.96 | $7.99 | $7.85 | $7.90 | $4.77 | 29,934 |
| 2019-02-26 | $8.00 | $8.12 | $7.85 | $7.94 | $4.80 | 82,641 |
| 2019-02-25 | $8.00 | $8.00 | $7.77 | $7.97 | $4.81 | 79,536 |
| 2019-02-22 | $7.70 | $8.10 | $7.70 | $7.95 | $4.80 | 213,951 |
| 2019-02-21 | $7.76 | $7.81 | $7.68 | $7.70 | $4.65 | 15,901 |
| 2019-02-20 | $7.86 | $7.86 | $7.70 | $7.80 | $4.71 | 30,832 |
| 2019-02-19 | $7.80 | $7.85 | $7.80 | $7.85 | $4.74 | 51,491 |
| 2019-02-15 | $7.84 | $7.86 | $7.80 | $7.82 | $4.72 | 30,937 |
| 2019-02-14 | $7.80 | $7.85 | $7.80 | $7.83 | $4.73 | 23,814 |
| 2019-02-13 | $7.85 | $7.85 | $7.76 | $7.76 | $4.69 | 25,534 |
| 2019-02-12 | $7.77 | $7.89 | $7.76 | $7.80 | $4.71 | 14,490 |
| 2019-02-11 | $7.76 | $7.90 | $7.74 | $7.74 | $4.68 | 29,833 |
| 2019-02-08 | $7.81 | $7.98 | $7.77 | $7.87 | $4.75 | 6,016 |
| 2019-02-07 | $7.97 | $8.07 | $7.71 | $7.78 | $4.70 | 69,702 |
| 2019-02-06 | $8.05 | $8.05 | $7.91 | $7.97 | $4.81 | 52,212 |
| 2019-02-05 | $8.08 | $8.14 | $7.91 | $8.00 | $4.83 | 78,704 |
| 2019-02-04 | $8.15 | $8.15 | $7.94 | $8.07 | $4.87 | 20,687 |
| 2019-02-01 | $7.65 | $8.18 | $7.46 | $8.15 | $4.92 | 61,486 |
| 2019-01-31 | $7.70 | $7.70 | $7.46 | $7.66 | $4.63 | 32,664 |
| 2019-01-30 | $7.44 | $7.70 | $7.38 | $7.70 | $4.65 | 35,334 |
| 2019-01-29 | $7.35 | $7.48 | $7.30 | $7.40 | $4.47 | 17,275 |
| 2019-01-28 | $7.36 | $7.43 | $7.27 | $7.42 | $4.48 | 16,830 |
| 2019-01-25 | $7.32 | $7.40 | $7.25 | $7.34 | $4.43 | 19,252 |
| 2019-01-24 | $7.30 | $7.30 | $7.08 | $7.25 | $4.38 | 9,289 |
| 2019-01-23 | $7.14 | $7.30 | $7.10 | $7.30 | $4.41 | 16,787 |
| 2019-01-22 | $7.08 | $7.14 | $7.05 | $7.14 | $4.31 | 12,019 |
| 2019-01-18 | $7.20 | $7.34 | $7.12 | $7.13 | $4.31 | 17,682 |
| 2019-01-17 | $7.03 | $7.17 | $7.03 | $7.13 | $4.31 | 26,602 |
| 2019-01-16 | $6.96 | $7.10 | $6.96 | $7.03 | $4.25 | 13,415 |
| 2019-01-15 | $6.77 | $7.00 | $6.74 | $6.95 | $4.20 | 49,377 |
| 2019-01-14 | $6.70 | $6.90 | $6.60 | $6.70 | $4.05 | 24,854 |
| 2019-01-11 | $6.95 | $6.95 | $6.71 | $6.77 | $4.09 | 29,715 |
| 2019-01-10 | $7.21 | $7.21 | $6.96 | $6.99 | $4.22 | 16,188 |
| 2019-01-09 | $7.30 | $7.35 | $7.20 | $7.20 | $4.35 | 32,270 |
| 2019-01-08 | $7.15 | $7.35 | $7.15 | $7.26 | $4.39 | 16,100 |
| 2019-01-07 | $6.70 | $7.15 | $6.70 | $7.15 | $4.32 | 22,655 |
| 2019-01-04 | $6.26 | $6.70 | $6.21 | $6.70 | $4.05 | 38,857 |
| 2019-01-03 | $6.35 | $6.35 | $6.15 | $6.22 | $3.76 | 26,295 |
| 2019-01-02 | $6.09 | $6.40 | $5.82 | $6.21 | $3.75 | 53,131 |
| 2018-12-31 | $6.36 | $6.58 | $6.09 | $6.25 | $3.78 | 55,156 |
| 2018-12-28 | $6.24 | $6.70 | $6.24 | $6.34 | $3.83 | 33,002 |
| 2018-12-27 | $6.23 | $6.38 | $5.58 | $6.15 | $3.72 | 53,356 |
| 2018-12-26 | $6.02 | $6.31 | $6.00 | $6.19 | $3.74 | 40,211 |
| 2018-12-24 | $5.74 | $6.07 | $5.66 | $5.97 | $3.61 | 81,916 |
| 2018-12-21 | $6.00 | $6.14 | $5.88 | $5.90 | $3.56 | 54,029 |
| 2018-12-20 | $6.34 | $6.48 | $5.94 | $6.02 | $3.64 | 60,030 |
| 2018-12-19 | $6.60 | $6.60 | $6.37 | $6.37 | $3.85 | 52,929 |
| 2018-12-18 | $6.80 | $6.93 | $6.46 | $6.50 | $3.93 | 95,052 |
| 2018-12-17 | $7.40 | $7.40 | $6.80 | $6.80 | $4.11 | 119,255 |
| 2018-12-14 | $7.53 | $7.60 | $7.35 | $7.40 | $4.47 | 25,146 |
| 2018-12-13 | $7.74 | $7.74 | $7.42 | $7.52 | $4.54 | 31,821 |
| 2018-12-12 | $7.93 | $7.94 | $7.78 | $7.90 | $4.62 | 44,219 |
| 2018-12-11 | $7.95 | $8.00 | $7.91 | $7.92 | $4.63 | 24,873 |
| 2018-12-10 | $7.95 | $7.98 | $7.82 | $7.89 | $4.61 | 42,880 |
| 2018-12-07 | $7.79 | $7.94 | $7.77 | $7.78 | $4.55 | 9,232 |
| 2018-12-06 | $7.78 | $7.96 | $7.78 | $7.80 | $4.56 | 31,621 |
| 2018-12-04 | $7.97 | $7.99 | $7.75 | $7.94 | $4.64 | 22,776 |
| 2018-12-03 | $8.10 | $8.10 | $7.73 | $8.00 | $4.67 | 16,210 |
| 2018-11-30 | $7.75 | $8.10 | $7.70 | $8.10 | $4.74 | 45,774 |
| 2018-11-29 | $7.75 | $7.89 | $7.75 | $7.76 | $4.54 | 14,261 |
| 2018-11-28 | $7.87 | $7.89 | $7.75 | $7.75 | $4.53 | 26,694 |
| 2018-11-27 | $7.86 | $7.89 | $7.75 | $7.78 | $4.55 | 24,759 |
| 2018-11-26 | $8.00 | $8.03 | $7.85 | $7.86 | $4.60 | 16,625 |
| 2018-11-23 | $7.90 | $8.08 | $7.86 | $7.87 | $4.60 | 13,950 |
| 2018-11-21 | $8.13 | $8.15 | $7.96 | $7.96 | $4.65 | 16,750 |
| 2018-11-20 | $8.02 | $8.13 | $7.95 | $7.98 | $4.67 | 16,676 |
| 2018-11-19 | $8.17 | $8.17 | $7.98 | $8.03 | $4.69 | 11,537 |
| 2018-11-16 | $8.04 | $8.21 | $7.95 | $8.14 | $4.76 | 16,152 |
| 2018-11-15 | $8.15 | $8.15 | $8.02 | $8.08 | $4.72 | 14,202 |
| 2018-11-14 | $8.10 | $8.20 | $8.00 | $8.15 | $4.76 | 22,401 |
| 2018-11-13 | $8.10 | $8.23 | $8.08 | $8.10 | $4.74 | 12,316 |
| 2018-11-12 | $8.14 | $8.15 | $8.05 | $8.12 | $4.75 | 16,440 |
| 2018-11-09 | $8.11 | $8.21 | $8.11 | $8.14 | $4.76 | 9,404 |
| 2018-11-08 | $8.00 | $8.25 | $8.00 | $8.11 | $4.74 | 21,718 |
| 2018-11-07 | $8.04 | $8.24 | $8.02 | $8.14 | $4.76 | 29,989 |
| 2018-11-06 | $8.11 | $8.20 | $8.00 | $8.00 | $4.68 | 14,652 |
| 2018-11-05 | $7.99 | $8.18 | $7.99 | $8.08 | $4.72 | 11,046 |
| 2018-11-02 | $8.01 | $8.01 | $7.95 | $7.99 | $4.67 | 3,964 |
| 2018-11-01 | $7.95 | $8.10 | $7.95 | $8.00 | $4.68 | 14,019 |
| 2018-10-31 | $7.86 | $8.09 | $7.86 | $7.97 | $4.66 | 23,428 |
| 2018-10-30 | $7.90 | $7.99 | $7.75 | $7.90 | $4.62 | 31,407 |
| 2018-10-29 | $7.89 | $8.10 | $7.86 | $7.90 | $4.62 | 13,409 |
| 2018-10-26 | $8.02 | $8.04 | $7.90 | $7.93 | $4.64 | 14,183 |
| 2018-10-25 | $7.95 | $8.10 | $7.95 | $7.99 | $4.67 | 33,354 |
| 2018-10-24 | $8.19 | $8.22 | $7.83 | $7.95 | $4.65 | 18,907 |
| 2018-10-23 | $8.15 | $8.26 | $8.10 | $8.15 | $4.76 | 11,535 |
| 2018-10-22 | $8.25 | $8.29 | $8.17 | $8.21 | $4.80 | 9,204 |
| 2018-10-19 | $8.33 | $8.39 | $8.25 | $8.25 | $4.82 | 14,926 |
| 2018-10-18 | $8.40 | $8.40 | $8.18 | $8.35 | $4.88 | 25,941 |
| 2018-10-17 | $8.48 | $8.49 | $8.41 | $8.42 | $4.92 | 14,438 |
| 2018-10-16 | $8.54 | $8.57 | $8.50 | $8.50 | $4.97 | 9,215 |
| 2018-10-15 | $8.50 | $8.62 | $8.32 | $8.46 | $4.95 | 10,275 |
| 2018-10-12 | $8.50 | $8.60 | $8.45 | $8.45 | $4.94 | 20,192 |
| 2018-10-11 | $8.60 | $8.70 | $8.45 | $8.50 | $4.97 | 22,620 |
| 2018-10-10 | $8.73 | $8.74 | $8.61 | $8.64 | $5.05 | 13,572 |
| 2018-10-09 | $8.65 | $8.74 | $8.65 | $8.74 | $5.11 | 21,312 |
| 2018-10-08 | $8.65 | $8.75 | $8.65 | $8.65 | $5.06 | 15,069 |
| 2018-10-05 | $8.71 | $8.80 | $8.67 | $8.67 | $5.07 | 20,976 |
| 2018-10-04 | $8.66 | $8.80 | $8.59 | $8.77 | $5.13 | 28,367 |
| 2018-10-03 | $8.59 | $8.77 | $8.59 | $8.72 | $5.10 | 14,759 |
| 2018-10-02 | $8.54 | $8.65 | $8.54 | $8.55 | $5.00 | 18,044 |
| 2018-10-01 | $8.60 | $8.60 | $8.50 | $8.58 | $5.02 | 25,879 |
| 2018-09-28 | $8.70 | $8.80 | $8.59 | $8.60 | $5.03 | 25,459 |
| 2018-09-27 | $8.80 | $8.85 | $8.70 | $8.75 | $5.12 | 26,263 |
| 2018-09-26 | $8.87 | $8.90 | $8.80 | $8.85 | $5.17 | 7,611 |
| 2018-09-25 | $8.90 | $8.92 | $8.80 | $8.85 | $5.17 | 20,763 |
| 2018-09-24 | $8.90 | $9.00 | $8.85 | $8.90 | $5.20 | 17,891 |
| 2018-09-21 | $9.00 | $9.00 | $8.85 | $8.85 | $5.17 | 13,782 |
| 2018-09-20 | $9.00 | $9.05 | $8.95 | $9.00 | $5.26 | 18,672 |
| 2018-09-19 | $8.90 | $9.05 | $8.90 | $8.95 | $5.23 | 20,337 |
| 2018-09-18 | $9.05 | $9.15 | $8.86 | $8.90 | $5.20 | 43,679 |
| 2018-09-17 | $8.95 | $9.15 | $8.95 | $9.10 | $5.32 | 30,665 |
| 2018-09-14 | $9.25 | $9.35 | $9.20 | $9.35 | $5.32 | 48,299 |
| 2018-09-13 | $9.20 | $9.20 | $9.10 | $9.20 | $5.23 | 26,342 |
| 2018-09-12 | $9.15 | $9.25 | $9.10 | $9.10 | $5.18 | 47,232 |
| 2018-09-11 | $9.30 | $9.30 | $9.15 | $9.20 | $5.23 | 29,162 |
| 2018-09-10 | $9.15 | $9.30 | $9.15 | $9.20 | $5.23 | 45,168 |
| 2018-09-07 | $9.30 | $9.35 | $9.20 | $9.25 | $5.26 | 26,752 |
| 2018-09-06 | $9.40 | $9.41 | $9.30 | $9.35 | $5.32 | 27,326 |
| 2018-09-05 | $9.45 | $9.60 | $9.30 | $9.30 | $5.29 | 61,539 |
| 2018-09-04 | $9.20 | $9.40 | $9.15 | $9.40 | $5.35 | 43,110 |
| 2018-08-31 | $9.20 | $9.20 | $9.10 | $9.20 | $5.23 | 14,244 |
| 2018-08-30 | $9.15 | $9.20 | $9.10 | $9.18 | $5.22 | 12,945 |
| 2018-08-29 | $9.10 | $9.15 | $9.05 | $9.14 | $5.20 | 21,655 |
| 2018-08-28 | $9.20 | $9.20 | $9.05 | $9.13 | $5.19 | 21,159 |
| 2018-08-27 | $9.15 | $9.20 | $9.00 | $9.20 | $5.23 | 26,837 |
| 2018-08-24 | $9.05 | $9.15 | $8.98 | $9.10 | $5.18 | 32,832 |
| 2018-08-23 | $9.15 | $9.20 | $9.10 | $9.10 | $5.18 | 17,177 |
| 2018-08-22 | $9.15 | $9.20 | $9.10 | $9.20 | $5.23 | 19,954 |
| 2018-08-21 | $9.10 | $9.20 | $9.10 | $9.18 | $5.22 | 10,514 |
| 2018-08-20 | $9.20 | $9.20 | $9.10 | $9.10 | $5.18 | 23,393 |
| 2018-08-17 | $9.15 | $9.20 | $9.11 | $9.15 | $5.21 | 22,130 |
| 2018-08-16 | $9.05 | $9.20 | $9.05 | $9.20 | $5.23 | 50,642 |
| 2018-08-15 | $9.00 | $9.05 | $8.96 | $9.00 | $5.12 | 12,896 |
| 2018-08-14 | $9.00 | $9.05 | $8.95 | $8.95 | $5.09 | 15,107 |
| 2018-08-13 | $9.10 | $9.10 | $8.96 | $9.05 | $5.15 | 21,499 |
| 2018-08-10 | $9.05 | $9.10 | $9.00 | $9.10 | $5.18 | 12,522 |
| 2018-08-09 | $9.00 | $9.10 | $8.95 | $9.00 | $5.12 | 8,539 |
| 2018-08-08 | $9.10 | $9.15 | $8.95 | $9.00 | $5.12 | 30,514 |
| 2018-08-07 | $9.00 | $9.10 | $8.95 | $9.10 | $5.18 | 12,448 |
| 2018-08-06 | $8.90 | $8.95 | $8.90 | $8.95 | $5.09 | 14,306 |
| 2018-08-03 | $8.85 | $8.95 | $8.85 | $8.88 | $5.05 | 17,265 |
| 2018-08-02 | $8.80 | $8.90 | $8.80 | $8.85 | $5.04 | 6,243 |
| 2018-08-01 | $8.80 | $8.90 | $8.80 | $8.85 | $5.04 | 13,375 |
| 2018-07-31 | $8.80 | $8.90 | $8.75 | $8.90 | $5.06 | 26,282 |
| 2018-07-30 | $8.80 | $8.85 | $8.80 | $8.80 | $5.01 | 9,485 |
| 2018-07-27 | $8.85 | $8.85 | $8.75 | $8.85 | $5.04 | 11,471 |
| 2018-07-26 | $8.75 | $8.90 | $8.75 | $8.85 | $5.04 | 9,238 |
| 2018-07-25 | $8.80 | $8.85 | $8.75 | $8.75 | $4.98 | 18,804 |
| 2018-07-24 | $8.90 | $8.90 | $8.75 | $8.90 | $5.06 | 37,305 |
| 2018-07-23 | $8.90 | $8.95 | $8.78 | $8.80 | $5.01 | 24,155 |
| 2018-07-20 | $8.90 | $8.90 | $8.75 | $8.88 | $5.05 | 16,477 |
| 2018-07-19 | $8.85 | $8.95 | $8.75 | $8.90 | $5.06 | 20,568 |
| 2018-07-18 | $8.80 | $8.89 | $8.70 | $8.81 | $5.01 | 68,684 |
| 2018-07-17 | $8.90 | $8.90 | $8.75 | $8.80 | $5.01 | 52,094 |
| 2018-07-16 | $8.85 | $8.95 | $8.80 | $8.85 | $5.04 | 17,054 |
| 2018-07-13 | $8.90 | $8.95 | $8.80 | $8.80 | $5.01 | 23,441 |
| 2018-07-12 | $8.90 | $8.95 | $8.80 | $8.85 | $5.04 | 32,930 |
| 2018-07-11 | $8.95 | $9.06 | $8.80 | $8.95 | $5.09 | 19,148 |
| 2018-07-10 | $9.00 | $9.00 | $8.86 | $8.95 | $5.09 | 37,287 |
| 2018-07-09 | $8.95 | $9.05 | $8.95 | $8.95 | $5.09 | 12,346 |
| 2018-07-06 | $8.95 | $9.10 | $8.95 | $9.00 | $5.12 | 48,948 |
| 2018-07-05 | $9.45 | $9.45 | $9.10 | $9.20 | $5.23 | 15,977 |
| 2018-07-03 | $9.00 | $9.35 | $8.90 | $9.35 | $5.32 | 21,166 |
| 2018-07-02 | $8.90 | $9.00 | $8.90 | $9.00 | $5.12 | 37,791 |
| 2018-06-29 | $8.95 | $8.95 | $8.85 | $8.90 | $5.06 | 19,704 |
| 2018-06-28 | $8.95 | $9.00 | $8.79 | $8.90 | $5.06 | 16,184 |
| 2018-06-27 | $8.85 | $8.95 | $8.66 | $8.95 | $5.09 | 32,446 |
| 2018-06-26 | $8.90 | $8.95 | $8.56 | $8.80 | $5.01 | 48,680 |
| 2018-06-25 | $9.00 | $9.00 | $8.80 | $8.90 | $5.06 | 16,306 |
| 2018-06-22 | $8.95 | $9.02 | $8.85 | $9.00 | $5.12 | 12,807 |
| 2018-06-21 | $8.92 | $9.05 | $8.90 | $8.95 | $5.09 | 20,529 |
| 2018-06-20 | $9.00 | $9.00 | $8.65 | $8.90 | $5.06 | 48,944 |
| 2018-06-19 | $9.05 | $9.05 | $8.85 | $8.95 | $5.09 | 35,241 |
| 2018-06-18 | $9.20 | $9.40 | $8.85 | $9.05 | $5.15 | 108,099 |
| 2018-06-15 | $9.15 | $9.45 | $9.15 | $9.20 | $5.23 | 50,411 |
| 2018-06-14 | $9.70 | $9.70 | $8.20 | $9.35 | $5.32 | 110,144 |
| 2018-06-13 | $9.85 | $9.85 | $9.70 | $9.80 | $5.43 | 102,827 |
| 2018-06-12 | $9.90 | $9.90 | $9.60 | $9.70 | $5.38 | 50,012 |
| 2018-06-11 | $9.55 | $9.90 | $9.55 | $9.88 | $5.47 | 151,540 |
| 2018-06-08 | $9.50 | $9.75 | $9.50 | $9.60 | $5.32 | 98,220 |
| 2018-06-07 | $9.45 | $9.65 | $9.35 | $9.45 | $5.24 | 78,595 |
| 2018-06-06 | $9.35 | $9.40 | $9.15 | $9.30 | $5.15 | 27,036 |
| 2018-06-05 | $9.30 | $9.35 | $9.05 | $9.35 | $5.18 | 68,902 |
| 2018-06-04 | $9.30 | $9.40 | $8.95 | $9.25 | $5.13 | 126,874 |
| 2018-06-01 | $9.60 | $9.65 | $9.50 | $9.65 | $5.35 | 41,783 |
| 2018-05-31 | $9.55 | $9.70 | $9.40 | $9.55 | $5.29 | 56,789 |
| 2018-05-30 | $9.60 | $9.65 | $9.35 | $9.45 | $5.24 | 53,601 |
| 2018-05-29 | $9.35 | $9.70 | $9.20 | $9.55 | $5.29 | 123,494 |
| 2018-05-25 | $9.25 | $9.40 | $9.00 | $9.25 | $5.13 | 45,705 |
| 2018-05-24 | $9.30 | $9.40 | $9.25 | $9.25 | $5.13 | 33,366 |
| 2018-05-23 | $9.20 | $9.40 | $9.15 | $9.35 | $5.18 | 31,567 |
| 2018-05-22 | $9.35 | $9.35 | $9.15 | $9.25 | $5.13 | 49,645 |
| 2018-05-21 | $9.00 | $9.49 | $9.00 | $9.30 | $5.15 | 192,046 |
| 2018-05-18 | $8.70 | $8.75 | $8.35 | $8.60 | $4.77 | 67,640 |
| 2018-05-17 | $8.75 | $8.80 | $8.65 | $8.70 | $4.82 | 14,866 |
| 2018-05-16 | $8.70 | $8.85 | $8.65 | $8.75 | $4.85 | 14,528 |
| 2018-05-15 | $8.80 | $8.80 | $8.65 | $8.75 | $4.85 | 16,161 |
| 2018-05-14 | $8.90 | $9.00 | $8.75 | $8.75 | $4.85 | 19,778 |
| 2018-05-11 | $8.80 | $8.90 | $8.60 | $8.90 | $4.93 | 55,365 |
| 2018-05-10 | $8.60 | $8.90 | $8.50 | $8.80 | $4.88 | 60,089 |
| 2018-05-09 | $8.10 | $8.65 | $8.06 | $8.55 | $4.74 | 43,232 |
| 2018-05-08 | $8.05 | $8.15 | $8.00 | $8.05 | $4.46 | 21,222 |
| 2018-05-07 | $8.00 | $8.05 | $7.90 | $8.00 | $4.43 | 7,492 |
| 2018-05-04 | $7.85 | $8.00 | $7.85 | $8.00 | $4.43 | 19,082 |
| 2018-05-03 | $7.86 | $7.93 | $7.80 | $7.90 | $4.38 | 6,163 |
| 2018-05-02 | $7.96 | $7.97 | $7.85 | $7.90 | $4.38 | 28,146 |
| 2018-05-01 | $7.95 | $8.05 | $7.95 | $8.00 | $4.43 | 8,276 |
| 2018-04-30 | $7.95 | $8.05 | $7.90 | $8.00 | $4.43 | 15,967 |
| 2018-04-27 | $7.95 | $7.99 | $7.75 | $7.95 | $4.41 | 22,269 |
| 2018-04-26 | $8.00 | $8.06 | $7.95 | $8.00 | $4.43 | 17,039 |
| 2018-04-25 | $8.00 | $8.07 | $8.00 | $8.05 | $4.46 | 7,402 |
| 2018-04-24 | $8.05 | $8.10 | $8.03 | $8.05 | $4.46 | 10,584 |
| 2018-04-23 | $8.05 | $8.05 | $7.95 | $8.00 | $4.43 | 12,730 |
| 2018-04-20 | $7.95 | $8.10 | $7.95 | $8.05 | $4.46 | 13,965 |
| 2018-04-19 | $7.95 | $8.10 | $7.90 | $7.98 | $4.42 | 9,221 |
| 2018-04-18 | $8.05 | $8.08 | $7.95 | $8.03 | $4.45 | 21,688 |
| 2018-04-17 | $8.00 | $8.11 | $8.00 | $8.05 | $4.46 | 13,034 |
| 2018-04-16 | $8.05 | $8.10 | $7.90 | $8.00 | $4.43 | 14,531 |
| 2018-04-13 | $8.10 | $8.20 | $7.56 | $8.00 | $4.43 | 54,309 |
| 2018-04-12 | $8.15 | $8.20 | $8.05 | $8.15 | $4.52 | 13,377 |
| 2018-04-11 | $8.10 | $8.20 | $8.10 | $8.10 | $4.49 | 6,160 |
| 2018-04-10 | $8.11 | $8.30 | $8.10 | $8.20 | $4.54 | 21,829 |
| 2018-04-09 | $8.20 | $8.30 | $8.05 | $8.10 | $4.49 | 25,547 |
| 2018-04-06 | $8.40 | $8.50 | $8.20 | $8.20 | $4.54 | 14,135 |
| 2018-04-05 | $8.70 | $8.75 | $8.30 | $8.45 | $4.68 | 31,970 |
| 2018-04-04 | $8.60 | $8.75 | $8.30 | $8.60 | $4.77 | 66,116 |
| 2018-04-03 | $8.30 | $8.60 | $8.15 | $8.60 | $4.77 | 22,844 |
| 2018-04-02 | $8.15 | $8.35 | $8.15 | $8.25 | $4.57 | 16,385 |
| 2018-03-29 | $8.05 | $8.25 | $8.05 | $8.20 | $4.54 | 21,514 |
| 2018-03-28 | $8.05 | $8.25 | $8.03 | $8.05 | $4.46 | 26,066 |
| 2018-03-27 | $8.05 | $8.15 | $8.00 | $8.10 | $4.49 | 13,263 |
| 2018-03-26 | $8.00 | $8.15 | $8.00 | $8.05 | $4.46 | 9,042 |
| 2018-03-23 | $8.05 | $8.15 | $8.00 | $8.00 | $4.43 | 5,653 |
| 2018-03-22 | $8.35 | $8.35 | $8.00 | $8.05 | $4.46 | 15,164 |
| 2018-03-21 | $8.40 | $8.45 | $8.25 | $8.33 | $4.61 | 12,880 |
| 2018-03-20 | $8.05 | $8.60 | $8.05 | $8.35 | $4.63 | 43,230 |
| 2018-03-19 | $8.05 | $8.10 | $8.00 | $8.05 | $4.46 | 17,665 |
| 2018-03-16 | $8.05 | $8.15 | $8.05 | $8.05 | $4.46 | 18,658 |
| 2018-03-15 | $8.35 | $8.35 | $8.06 | $8.15 | $4.52 | 18,501 |
| 2018-03-14 | $8.65 | $8.65 | $8.50 | $8.53 | $4.58 | 25,495 |
| 2018-03-13 | $8.60 | $8.65 | $8.50 | $8.50 | $4.57 | 13,603 |
| 2018-03-12 | $8.70 | $8.80 | $8.55 | $8.55 | $4.60 | 44,161 |
| 2018-03-09 | $8.75 | $8.75 | $8.45 | $8.70 | $4.68 | 54,429 |
| 2018-03-08 | $8.38 | $8.50 | $8.35 | $8.44 | $4.54 | 22,259 |
| 2018-03-07 | $8.25 | $8.40 | $8.25 | $8.35 | $4.49 | 24,113 |
| 2018-03-06 | $8.30 | $8.35 | $8.20 | $8.30 | $4.46 | 9,354 |
| 2018-03-05 | $8.35 | $8.35 | $8.15 | $8.15 | $4.38 | 13,159 |
| 2018-03-02 | $8.30 | $8.37 | $8.20 | $8.26 | $4.44 | 10,990 |
| 2018-03-01 | $8.15 | $8.30 | $8.15 | $8.30 | $4.46 | 10,239 |
| 2018-02-28 | $8.30 | $8.30 | $8.10 | $8.10 | $4.36 | 13,335 |
| 2018-02-27 | $8.40 | $8.40 | $8.25 | $8.25 | $4.44 | 17,747 |
| 2018-02-26 | $8.45 | $8.45 | $8.29 | $8.35 | $4.49 | 7,245 |
| 2018-02-23 | $8.18 | $8.40 | $8.15 | $8.30 | $4.46 | 18,361 |
| 2018-02-22 | $8.25 | $8.30 | $8.16 | $8.20 | $4.41 | 16,186 |
| 2018-02-21 | $8.15 | $8.39 | $8.15 | $8.30 | $4.46 | 21,667 |
| 2018-02-20 | $8.20 | $8.30 | $8.10 | $8.15 | $4.38 | 26,985 |
| 2018-02-16 | $7.95 | $8.30 | $7.95 | $8.20 | $4.41 | 24,608 |
| 2018-02-15 | $7.85 | $7.95 | $7.80 | $7.90 | $4.25 | 20,632 |
| 2018-02-14 | $7.90 | $8.05 | $7.70 | $7.90 | $4.25 | 23,758 |
| 2018-02-13 | $7.75 | $7.95 | $7.60 | $7.90 | $4.25 | 29,275 |
| 2018-02-12 | $7.85 | $7.90 | $7.61 | $7.75 | $4.17 | 50,339 |
| 2018-02-09 | $7.86 | $8.10 | $7.50 | $7.80 | $4.19 | 112,895 |
| 2018-02-08 | $7.85 | $8.20 | $7.85 | $8.20 | $4.41 | 33,082 |
| 2018-02-07 | $7.90 | $8.10 | $7.70 | $7.75 | $4.17 | 23,500 |
| 2018-02-06 | $7.75 | $8.09 | $7.55 | $7.80 | $4.19 | 58,399 |
| 2018-02-05 | $7.95 | $8.00 | $7.85 | $7.85 | $4.22 | 32,119 |
| 2018-02-02 | $8.00 | $8.10 | $7.95 | $8.05 | $4.33 | 17,830 |
| 2018-02-01 | $8.10 | $8.25 | $8.00 | $8.05 | $4.33 | 37,400 |
| 2018-01-31 | $8.30 | $8.30 | $8.05 | $8.20 | $4.41 | 37,614 |
| 2018-01-30 | $8.25 | $8.30 | $8.10 | $8.20 | $4.41 | 23,272 |
| 2018-01-29 | $8.50 | $8.50 | $8.25 | $8.35 | $4.49 | 36,186 |
| 2018-01-26 | $8.60 | $8.63 | $8.50 | $8.55 | $4.60 | 14,994 |
| 2018-01-25 | $8.55 | $8.75 | $8.55 | $8.60 | $4.62 | 20,815 |
| 2018-01-24 | $8.58 | $8.60 | $8.50 | $8.55 | $4.60 | 14,001 |
| 2018-01-23 | $8.50 | $8.70 | $8.40 | $8.60 | $4.62 | 18,439 |
| 2018-01-22 | $8.50 | $8.65 | $8.45 | $8.55 | $4.60 | 37,679 |
| 2018-01-19 | $8.26 | $8.62 | $8.25 | $8.55 | $4.60 | 62,937 |
| 2018-01-18 | $8.45 | $8.45 | $8.25 | $8.35 | $4.49 | 14,805 |
| 2018-01-17 | $8.25 | $8.45 | $8.20 | $8.43 | $4.53 | 32,380 |
| 2018-01-16 | $8.25 | $8.30 | $8.16 | $8.30 | $4.46 | 31,457 |
| 2018-01-12 | $8.20 | $8.30 | $8.10 | $8.25 | $4.44 | 29,593 |
| 2018-01-11 | $8.35 | $8.45 | $8.05 | $8.15 | $4.38 | 32,983 |
| 2018-01-10 | $8.40 | $8.40 | $8.25 | $8.28 | $4.45 | 16,883 |
| 2018-01-09 | $8.30 | $8.46 | $8.21 | $8.35 | $4.49 | 33,613 |
| 2018-01-08 | $8.35 | $8.35 | $8.01 | $8.30 | $4.46 | 21,888 |
| 2018-01-05 | $8.20 | $8.35 | $8.20 | $8.30 | $4.46 | 26,874 |
| 2018-01-04 | $8.50 | $8.55 | $8.30 | $8.40 | $4.52 | 30,171 |
| 2018-01-03 | $8.35 | $8.45 | $8.20 | $8.45 | $4.54 | 47,701 |
| 2018-01-02 | $8.20 | $8.35 | $8.15 | $8.30 | $4.46 | 24,742 |
| 2017-12-29 | $7.90 | $8.20 | $7.90 | $8.15 | $4.38 | 55,843 |
| 2017-12-28 | $8.00 | $8.18 | $7.90 | $7.90 | $4.25 | 44,231 |
| 2017-12-27 | $8.20 | $8.20 | $7.95 | $8.00 | $4.30 | 35,540 |
| 2017-12-26 | $8.05 | $8.15 | $8.00 | $8.15 | $4.38 | 40,555 |
| 2017-12-22 | $8.10 | $8.25 | $8.01 | $8.05 | $4.33 | 23,513 |
| 2017-12-21 | $7.90 | $8.10 | $7.90 | $8.10 | $4.36 | 20,892 |
| 2017-12-20 | $7.75 | $8.05 | $7.50 | $7.95 | $4.27 | 58,909 |
| 2017-12-19 | $7.70 | $7.99 | $7.40 | $7.75 | $4.17 | 92,499 |
| 2017-12-18 | $8.00 | $8.15 | $7.70 | $7.70 | $4.14 | 114,198 |
| 2017-12-15 | $8.05 | $8.20 | $7.95 | $8.05 | $4.33 | 42,256 |
| 2017-12-14 | $8.20 | $8.21 | $8.00 | $8.10 | $4.36 | 73,669 |
| 2017-12-13 | $8.30 | $8.55 | $8.15 | $8.35 | $4.36 | 49,989 |
| 2017-12-12 | $8.45 | $8.45 | $8.25 | $8.30 | $4.33 | 47,941 |
| 2017-12-11 | $8.50 | $8.50 | $8.25 | $8.40 | $4.38 | 35,648 |
| 2017-12-08 | $8.25 | $8.45 | $8.25 | $8.35 | $4.36 | 30,517 |
| 2017-12-07 | $8.35 | $8.55 | $8.30 | $8.35 | $4.36 | 36,329 |
| 2017-12-06 | $8.40 | $8.60 | $8.40 | $8.40 | $4.38 | 24,034 |
| 2017-12-05 | $8.55 | $8.55 | $8.40 | $8.45 | $4.41 | 38,177 |
| 2017-12-04 | $8.75 | $8.80 | $8.50 | $8.60 | $4.49 | 39,376 |
| 2017-12-01 | $8.60 | $8.80 | $8.30 | $8.75 | $4.56 | 62,053 |
| 2017-11-30 | $8.55 | $8.60 | $8.45 | $8.60 | $4.49 | 33,003 |
| 2017-11-29 | $8.57 | $8.75 | $8.45 | $8.55 | $4.46 | 47,909 |
| 2017-11-28 | $8.45 | $8.65 | $8.45 | $8.50 | $4.43 | 26,788 |
| 2017-11-27 | $8.30 | $8.59 | $8.30 | $8.50 | $4.43 | 46,509 |
| 2017-11-24 | $8.35 | $8.40 | $8.25 | $8.35 | $4.36 | 10,300 |
| 2017-11-22 | $8.20 | $8.40 | $8.20 | $8.30 | $4.33 | 9,221 |
| 2017-11-21 | $8.50 | $8.50 | $8.20 | $8.25 | $4.30 | 26,659 |
| 2017-11-20 | $8.50 | $8.60 | $8.30 | $8.35 | $4.36 | 23,957 |
| 2017-11-17 | $8.45 | $8.55 | $8.30 | $8.50 | $4.43 | 27,743 |
| 2017-11-16 | $8.25 | $8.50 | $8.15 | $8.45 | $4.41 | 25,541 |
| 2017-11-15 | $8.30 | $8.30 | $8.05 | $8.30 | $4.33 | 63,109 |
| 2017-11-14 | $8.35 | $8.65 | $8.00 | $8.25 | $4.30 | 57,781 |
| 2017-11-13 | $8.55 | $8.60 | $8.40 | $8.40 | $4.38 | 31,543 |
| 2017-11-10 | $8.65 | $8.75 | $8.50 | $8.70 | $4.54 | 40,800 |
| 2017-11-09 | $8.80 | $8.85 | $8.60 | $8.75 | $4.56 | 21,258 |
| 2017-11-08 | $8.40 | $8.83 | $8.40 | $8.75 | $4.56 | 36,139 |
| 2017-11-07 | $8.55 | $8.65 | $8.50 | $8.50 | $4.43 | 12,255 |
| 2017-11-06 | $8.55 | $8.70 | $8.50 | $8.60 | $4.49 | 33,093 |
| 2017-11-03 | $8.63 | $8.65 | $8.55 | $8.65 | $4.51 | 15,841 |
| 2017-11-02 | $8.70 | $8.75 | $8.65 | $8.65 | $4.51 | 22,122 |
| 2017-11-01 | $8.85 | $8.85 | $8.70 | $8.75 | $4.56 | 24,098 |
| 2017-10-31 | $8.75 | $8.90 | $8.75 | $8.75 | $4.56 | 31,086 |
| 2017-10-30 | $8.85 | $8.95 | $8.70 | $8.85 | $4.62 | 22,388 |
| 2017-10-27 | $8.85 | $8.85 | $8.40 | $8.68 | $4.52 | 71,854 |
| 2017-10-26 | $9.10 | $9.10 | $8.65 | $8.80 | $4.59 | 51,291 |
| 2017-10-25 | $9.15 | $9.35 | $8.90 | $9.10 | $4.75 | 42,762 |
| 2017-10-24 | $9.30 | $9.41 | $9.10 | $9.15 | $4.77 | 22,117 |
| 2017-10-23 | $9.15 | $9.25 | $9.10 | $9.21 | $4.80 | 21,385 |
| 2017-10-20 | $9.40 | $9.41 | $9.11 | $9.15 | $4.77 | 45,947 |
| 2017-10-19 | $9.40 | $9.50 | $9.35 | $9.45 | $4.93 | 12,225 |
| 2017-10-18 | $9.45 | $9.45 | $9.25 | $9.38 | $4.89 | 15,151 |
| 2017-10-17 | $9.50 | $9.55 | $9.34 | $9.45 | $4.93 | 42,331 |
| 2017-10-16 | $9.55 | $9.60 | $9.50 | $9.58 | $4.99 | 13,927 |
| 2017-10-13 | $9.60 | $9.60 | $9.45 | $9.55 | $4.98 | 18,066 |
| 2017-10-12 | $9.45 | $9.60 | $9.35 | $9.45 | $4.93 | 12,177 |
| 2017-10-11 | $9.55 | $9.60 | $9.40 | $9.48 | $4.94 | 93,196 |
| 2017-10-10 | $9.60 | $9.60 | $9.45 | $9.45 | $4.93 | 65,858 |
| 2017-10-09 | $9.60 | $9.60 | $9.50 | $9.55 | $4.98 | 20,849 |
| 2017-10-06 | $9.65 | $9.70 | $9.46 | $9.60 | $5.01 | 10,907 |
| 2017-10-05 | $9.90 | $9.90 | $9.50 | $9.65 | $5.03 | 32,815 |
| 2017-10-04 | $9.50 | $9.80 | $9.45 | $9.65 | $5.03 | 44,082 |
| 2017-10-03 | $9.55 | $9.65 | $9.50 | $9.50 | $4.96 | 17,843 |
| 2017-10-02 | $9.42 | $9.50 | $9.31 | $9.50 | $4.96 | 21,861 |
| 2017-09-29 | $9.25 | $9.45 | $9.25 | $9.35 | $4.88 | 29,014 |
| 2017-09-28 | $9.00 | $9.55 | $9.00 | $9.25 | $4.82 | 91,331 |
| 2017-09-27 | $9.55 | $9.61 | $9.45 | $9.50 | $4.96 | 51,093 |
| 2017-09-26 | $9.60 | $9.65 | $9.55 | $9.60 | $5.01 | 15,408 |
| 2017-09-25 | $9.55 | $9.70 | $9.50 | $9.60 | $5.01 | 56,312 |
| 2017-09-22 | $9.60 | $9.65 | $9.55 | $9.55 | $4.98 | 12,748 |
| 2017-09-21 | $9.60 | $9.65 | $9.55 | $9.65 | $5.03 | 21,291 |
| 2017-09-20 | $9.55 | $9.65 | $9.55 | $9.59 | $5.00 | 14,471 |
| 2017-09-19 | $9.60 | $9.68 | $9.60 | $9.65 | $5.03 | 31,907 |
| 2017-09-18 | $9.55 | $9.79 | $9.55 | $9.65 | $5.03 | 49,497 |
| 2017-09-15 | $9.65 | $9.90 | $9.65 | $9.70 | $5.06 | 23,240 |
| 2017-09-14 | $9.65 | $9.70 | $9.55 | $9.70 | $5.06 | 11,180 |
| 2017-09-13 | $9.45 | $9.70 | $9.45 | $9.60 | $5.01 | 57,951 |
| 2017-09-12 | $9.60 | $9.72 | $9.60 | $9.60 | $5.01 | 23,141 |
| 2017-09-11 | $9.80 | $9.80 | $9.45 | $9.65 | $5.03 | 69,419 |
| 2017-09-08 | $9.75 | $9.78 | $9.60 | $9.75 | $5.09 | 49,064 |
| 2017-09-07 | $9.95 | $9.95 | $9.73 | $9.75 | $5.09 | 54,635 |
| 2017-09-06 | $10.00 | $10.20 | $9.90 | $10.03 | $5.10 | 62,170 |
| 2017-09-05 | $9.95 | $9.95 | $9.89 | $9.95 | $5.06 | 32,774 |
| 2017-09-01 | $9.90 | $9.95 | $9.90 | $9.93 | $5.05 | 31,033 |
| 2017-08-31 | $9.95 | $10.05 | $9.85 | $9.90 | $5.03 | 31,043 |
| 2017-08-30 | $9.90 | $10.05 | $9.85 | $10.00 | $5.09 | 10,757 |
| 2017-08-29 | $9.90 | $10.00 | $9.85 | $9.95 | $5.06 | 27,020 |
| 2017-08-28 | $9.80 | $10.00 | $9.80 | $10.00 | $5.09 | 20,199 |
| 2017-08-25 | $9.85 | $10.00 | $9.80 | $10.00 | $5.09 | 35,416 |
| 2017-08-24 | $10.00 | $10.00 | $9.80 | $9.85 | $5.01 | 13,941 |
| 2017-08-23 | $10.00 | $10.05 | $9.85 | $9.95 | $5.06 | 9,988 |
| 2017-08-22 | $10.00 | $10.00 | $9.93 | $9.95 | $5.06 | 8,003 |
| 2017-08-21 | $9.90 | $10.05 | $9.80 | $10.00 | $5.09 | 23,357 |
| 2017-08-18 | $10.00 | $10.05 | $9.95 | $10.00 | $5.09 | 14,685 |
| 2017-08-17 | $10.05 | $10.05 | $9.90 | $10.00 | $5.09 | 15,945 |
| 2017-08-16 | $9.90 | $10.10 | $9.90 | $10.10 | $5.14 | 11,497 |
| 2017-08-15 | $10.00 | $10.20 | $9.90 | $9.95 | $5.06 | 15,576 |
| 2017-08-14 | $10.05 | $10.15 | $9.85 | $10.00 | $5.09 | 19,513 |
| 2017-08-11 | $9.60 | $10.20 | $9.00 | $10.15 | $5.16 | 32,791 |
| 2017-08-10 | $10.00 | $10.10 | $9.85 | $10.10 | $5.14 | 24,461 |
| 2017-08-09 | $10.05 | $10.06 | $9.91 | $10.05 | $5.11 | 18,148 |
| 2017-08-08 | $10.20 | $10.20 | $9.90 | $10.10 | $5.14 | 14,261 |
| 2017-08-07 | $10.15 | $10.40 | $10.15 | $10.30 | $5.24 | 6,803 |
| 2017-08-04 | $10.20 | $10.40 | $10.00 | $10.30 | $5.24 | 32,135 |
| 2017-08-03 | $10.00 | $10.20 | $9.95 | $10.18 | $5.17 | 22,518 |
| 2017-08-02 | $10.15 | $10.25 | $10.00 | $10.05 | $5.11 | 20,626 |
| 2017-08-01 | $10.25 | $10.25 | $10.15 | $10.20 | $5.19 | 14,960 |
| 2017-07-31 | $10.30 | $10.30 | $10.10 | $10.25 | $5.21 | 13,939 |
| 2017-07-28 | $10.15 | $10.30 | $10.15 | $10.20 | $5.19 | 22,744 |
| 2017-07-27 | $10.05 | $10.30 | $10.05 | $10.25 | $5.21 | 21,740 |
| 2017-07-26 | $10.25 | $10.30 | $10.10 | $10.10 | $5.14 | 23,314 |
| 2017-07-25 | $10.10 | $10.35 | $10.00 | $10.25 | $5.21 | 69,641 |
| 2017-07-24 | $10.20 | $10.20 | $10.05 | $10.15 | $5.16 | 27,920 |
| 2017-07-21 | $10.10 | $10.25 | $10.10 | $10.25 | $5.21 | 23,023 |
| 2017-07-20 | $10.05 | $10.25 | $10.00 | $10.20 | $5.19 | 44,427 |
| 2017-07-19 | $10.05 | $10.15 | $10.05 | $10.15 | $5.16 | 5,978 |
| 2017-07-18 | $10.05 | $10.20 | $10.05 | $10.05 | $5.11 | 13,327 |
| 2017-07-17 | $10.20 | $10.25 | $10.10 | $10.10 | $5.14 | 16,825 |
| 2017-07-14 | $10.20 | $10.20 | $10.05 | $10.17 | $5.17 | 5,607 |
| 2017-07-13 | $10.20 | $10.25 | $10.10 | $10.20 | $5.19 | 7,449 |
| 2017-07-12 | $10.10 | $10.15 | $10.10 | $10.15 | $5.16 | 7,286 |
| 2017-07-11 | $10.20 | $10.25 | $10.05 | $10.10 | $5.14 | 12,721 |
| 2017-07-10 | $10.30 | $10.30 | $10.05 | $10.20 | $5.19 | 17,325 |
| 2017-07-07 | $10.20 | $10.25 | $10.15 | $10.20 | $5.19 | 7,269 |
| 2017-07-06 | $10.20 | $10.40 | $10.06 | $10.25 | $5.21 | 35,035 |
| 2017-07-05 | $10.10 | $10.40 | $10.00 | $10.20 | $5.19 | 37,883 |
| 2017-07-03 | $10.00 | $10.15 | $10.00 | $10.15 | $5.16 | 7,400 |
| 2017-06-30 | $10.05 | $10.10 | $10.00 | $10.00 | $5.09 | 26,063 |
| 2017-06-29 | $10.05 | $10.15 | $10.00 | $10.05 | $5.11 | 23,331 |
| 2017-06-28 | $10.10 | $10.15 | $10.05 | $10.10 | $5.14 | 16,616 |
| 2017-06-27 | $10.05 | $10.20 | $10.05 | $10.15 | $5.16 | 7,674 |
| 2017-06-26 | $10.15 | $10.15 | $10.05 | $10.10 | $5.14 | 10,736 |
| 2017-06-23 | $10.25 | $10.25 | $10.05 | $10.10 | $5.14 | 10,561 |
| 2017-06-22 | $10.15 | $10.25 | $10.00 | $10.25 | $5.21 | 21,572 |
| 2017-06-21 | $10.25 | $10.25 | $10.10 | $10.15 | $5.16 | 8,743 |
| 2017-06-20 | $10.45 | $10.45 | $10.15 | $10.30 | $5.24 | 10,548 |
| 2017-06-19 | $10.20 | $10.45 | $10.20 | $10.25 | $5.21 | 28,569 |
| 2017-06-16 | $10.35 | $10.40 | $10.20 | $10.20 | $5.19 | 11,691 |
| 2017-06-15 | $10.15 | $10.30 | $10.10 | $10.30 | $5.24 | 18,318 |
| 2017-06-14 | $10.45 | $10.45 | $10.00 | $10.20 | $5.19 | 36,058 |
| 2017-06-13 | $10.35 | $10.80 | $10.35 | $10.45 | $5.19 | 46,175 |
| 2017-06-12 | $10.30 | $10.56 | $10.30 | $10.40 | $5.16 | 25,296 |
| 2017-06-09 | $10.35 | $10.50 | $10.15 | $10.40 | $5.16 | 39,538 |
| 2017-06-08 | $10.40 | $10.45 | $10.30 | $10.35 | $5.14 | 14,656 |
| 2017-06-07 | $10.40 | $10.45 | $10.32 | $10.40 | $5.16 | 21,767 |
| 2017-06-06 | $10.30 | $10.45 | $10.30 | $10.35 | $5.14 | 13,508 |
| 2017-06-05 | $10.45 | $10.50 | $10.25 | $10.40 | $5.16 | 26,564 |
| 2017-06-02 | $10.30 | $10.50 | $10.30 | $10.45 | $5.19 | 37,550 |
| 2017-06-01 | $10.45 | $10.55 | $10.35 | $10.35 | $5.14 | 14,945 |
| 2017-05-31 | $10.55 | $10.80 | $10.35 | $10.40 | $5.16 | 41,713 |
| 2017-05-30 | $10.40 | $10.70 | $10.35 | $10.50 | $5.21 | 9,729 |
| 2017-05-26 | $10.35 | $10.63 | $10.35 | $10.45 | $5.19 | 6,599 |
| 2017-05-25 | $10.70 | $10.75 | $10.30 | $10.50 | $5.21 | 16,603 |
| 2017-05-24 | $10.70 | $10.75 | $10.55 | $10.65 | $5.29 | 12,099 |
| 2017-05-23 | $10.55 | $10.75 | $10.30 | $10.70 | $5.31 | 22,378 |
| 2017-05-22 | $10.00 | $10.55 | $10.00 | $10.45 | $5.19 | 19,467 |
| 2017-05-19 | $10.25 | $10.30 | $10.10 | $10.25 | $5.09 | 11,926 |
| 2017-05-18 | $10.15 | $10.30 | $10.00 | $10.20 | $5.06 | 9,708 |
| 2017-05-17 | $10.25 | $10.30 | $10.00 | $10.05 | $4.99 | 55,360 |
| 2017-05-16 | $10.35 | $10.49 | $10.25 | $10.30 | $5.11 | 11,348 |
| 2017-05-15 | $10.30 | $10.55 | $10.18 | $10.55 | $5.24 | 35,225 |
| 2017-05-12 | $10.55 | $10.60 | $10.00 | $10.20 | $5.06 | 33,299 |
| 2017-05-11 | $10.45 | $10.75 | $10.33 | $10.55 | $5.24 | 16,481 |
| 2017-05-10 | $10.35 | $10.70 | $10.13 | $10.70 | $5.31 | 42,431 |
| 2017-05-09 | $10.65 | $10.70 | $10.25 | $10.30 | $5.11 | 20,684 |
| 2017-05-08 | $10.45 | $10.58 | $10.20 | $10.55 | $5.24 | 26,730 |
| 2017-05-05 | $10.30 | $10.45 | $10.05 | $10.45 | $5.19 | 26,678 |
| 2017-05-04 | $10.15 | $10.20 | $10.00 | $10.20 | $5.06 | 59,713 |
| 2017-05-03 | $10.30 | $10.30 | $10.00 | $10.10 | $5.01 | 23,139 |
| 2017-05-02 | $10.10 | $10.25 | $10.00 | $10.25 | $5.09 | 35,605 |
| 2017-05-01 | $10.10 | $10.20 | $10.00 | $10.05 | $4.99 | 37,747 |
| 2017-04-28 | $10.00 | $10.15 | $10.00 | $10.10 | $5.01 | 23,295 |
| 2017-04-27 | $10.05 | $10.15 | $10.00 | $10.05 | $4.99 | 57,196 |
| 2017-04-26 | $10.15 | $10.36 | $10.05 | $10.15 | $5.04 | 55,924 |
| 2017-04-25 | $10.40 | $10.55 | $10.05 | $10.15 | $5.04 | 50,940 |
| 2017-04-24 | $10.70 | $10.75 | $10.35 | $10.45 | $5.19 | 24,254 |
| 2017-04-21 | $10.75 | $10.75 | $10.39 | $10.70 | $5.31 | 16,817 |
| 2017-04-20 | $10.75 | $10.80 | $10.65 | $10.70 | $5.31 | 55,487 |
| 2017-04-19 | $10.55 | $10.78 | $10.53 | $10.70 | $5.31 | 14,748 |
| 2017-04-18 | $10.30 | $10.60 | $10.30 | $10.50 | $5.21 | 51,553 |
| 2017-04-17 | $10.30 | $10.40 | $10.20 | $10.35 | $5.14 | 22,130 |
| 2017-04-13 | $10.25 | $10.30 | $10.10 | $10.25 | $5.09 | 27,331 |
| 2017-04-12 | $10.30 | $10.30 | $10.20 | $10.28 | $5.10 | 19,652 |
| 2017-04-11 | $10.25 | $10.30 | $10.20 | $10.30 | $5.11 | 13,891 |
| 2017-04-10 | $10.30 | $10.35 | $10.15 | $10.30 | $5.11 | 15,745 |
| 2017-04-07 | $10.30 | $10.32 | $10.20 | $10.25 | $5.09 | 10,320 |
| 2017-04-06 | $10.15 | $10.30 | $10.15 | $10.25 | $5.09 | 33,715 |
| 2017-04-05 | $10.05 | $10.30 | $9.95 | $10.15 | $5.04 | 38,324 |
| 2017-04-04 | $10.00 | $10.10 | $9.95 | $10.10 | $5.01 | 6,384 |
| 2017-04-03 | $10.20 | $10.25 | $10.05 | $10.10 | $5.01 | 19,382 |
| 2017-03-31 | $10.20 | $10.20 | $10.05 | $10.15 | $5.04 | 24,788 |
| 2017-03-30 | $10.05 | $10.25 | $10.05 | $10.15 | $5.04 | 36,372 |
| 2017-03-29 | $10.10 | $10.30 | $10.08 | $10.25 | $5.09 | 13,593 |
| 2017-03-28 | $10.10 | $10.30 | $10.00 | $10.05 | $4.99 | 17,059 |
| 2017-03-27 | $10.05 | $10.25 | $9.95 | $10.25 | $5.09 | 16,532 |
| 2017-03-24 | $10.05 | $10.15 | $10.00 | $10.05 | $4.99 | 23,924 |
| 2017-03-23 | $10.05 | $10.20 | $10.00 | $10.00 | $4.96 | 15,571 |
| 2017-03-22 | $9.90 | $10.15 | $9.85 | $10.10 | $5.01 | 18,772 |
| 2017-03-21 | $9.90 | $10.16 | $9.90 | $9.91 | $4.92 | 15,129 |
| 2017-03-20 | $9.95 | $10.20 | $9.80 | $9.95 | $4.94 | 25,870 |
| 2017-03-17 | $9.85 | $10.00 | $9.80 | $9.90 | $4.91 | 24,583 |
| 2017-03-16 | $10.30 | $10.30 | $9.65 | $9.75 | $4.84 | 45,635 |
| 2017-03-15 | $10.05 | $10.50 | $10.03 | $10.30 | $5.11 | 67,915 |
| 2017-03-14 | $10.25 | $10.32 | $10.15 | $10.27 | $4.98 | 16,155 |
| 2017-03-13 | $10.10 | $10.35 | $9.95 | $10.35 | $5.02 | 31,725 |
| 2017-03-10 | $10.05 | $10.20 | $10.00 | $10.00 | $4.85 | 19,238 |
| 2017-03-09 | $10.30 | $10.30 | $9.99 | $10.05 | $4.87 | 22,654 |
| 2017-03-08 | $10.40 | $10.50 | $10.20 | $10.30 | $4.99 | 29,556 |
| 2017-03-07 | $10.40 | $10.45 | $10.20 | $10.36 | $5.02 | 23,751 |
| 2017-03-06 | $10.40 | $10.40 | $10.10 | $10.35 | $5.02 | 25,184 |
| 2017-03-03 | $10.45 | $10.50 | $10.25 | $10.40 | $5.04 | 35,217 |
| 2017-03-02 | $10.20 | $10.45 | $10.08 | $10.40 | $5.04 | 56,223 |
| 2017-03-01 | $10.15 | $10.50 | $10.00 | $10.20 | $4.94 | 55,665 |
| 2017-02-28 | $10.15 | $10.15 | $9.90 | $10.15 | $4.92 | 28,738 |
| 2017-02-27 | $10.10 | $10.15 | $9.90 | $10.15 | $4.92 | 23,612 |
| 2017-02-24 | $10.05 | $10.05 | $9.80 | $10.00 | $4.85 | 28,581 |
| 2017-02-23 | $10.20 | $10.30 | $10.05 | $10.05 | $4.87 | 21,767 |
| 2017-02-22 | $10.15 | $10.28 | $10.10 | $10.25 | $4.97 | 19,312 |
| 2017-02-21 | $10.10 | $10.20 | $10.05 | $10.16 | $4.92 | 15,097 |
| 2017-02-17 | $10.00 | $10.10 | $9.98 | $10.05 | $4.87 | 26,656 |
| 2017-02-16 | $9.85 | $10.15 | $9.85 | $10.00 | $4.85 | 25,882 |
| 2017-02-15 | $10.05 | $10.07 | $9.85 | $9.90 | $4.80 | 11,483 |
| 2017-02-14 | $10.10 | $10.20 | $9.95 | $10.00 | $4.85 | 32,065 |
| 2017-02-13 | $9.80 | $10.25 | $9.70 | $10.05 | $4.87 | 94,074 |
| 2017-02-10 | $9.95 | $9.95 | $9.71 | $9.95 | $4.82 | 40,095 |
| 2017-02-09 | $9.95 | $10.01 | $9.75 | $9.90 | $4.80 | 37,120 |
| 2017-02-08 | $9.75 | $9.90 | $9.61 | $9.90 | $4.80 | 60,741 |
| 2017-02-07 | $9.50 | $9.70 | $9.45 | $9.65 | $4.68 | 23,524 |
| 2017-02-06 | $9.45 | $9.50 | $9.30 | $9.45 | $4.58 | 38,864 |
| 2017-02-03 | $9.40 | $9.50 | $9.30 | $9.40 | $4.56 | 29,950 |
| 2017-02-02 | $9.30 | $9.45 | $9.30 | $9.35 | $4.53 | 28,848 |
| 2017-02-01 | $9.45 | $9.55 | $9.30 | $9.40 | $4.56 | 40,637 |
| 2017-01-31 | $9.45 | $9.50 | $9.30 | $9.50 | $4.60 | 45,788 |
| 2017-01-30 | $9.55 | $9.55 | $9.40 | $9.45 | $4.58 | 41,784 |
| 2017-01-27 | $9.50 | $9.50 | $9.35 | $9.50 | $4.60 | 45,383 |
| 2017-01-26 | $9.35 | $9.48 | $9.35 | $9.45 | $4.58 | 63,185 |
| 2017-01-25 | $9.65 | $9.65 | $9.35 | $9.35 | $4.53 | 40,645 |
| 2017-01-24 | $9.60 | $9.70 | $9.30 | $9.55 | $4.63 | 47,474 |
| 2017-01-23 | $9.60 | $9.75 | $9.55 | $9.55 | $4.63 | 51,818 |
| 2017-01-20 | $9.75 | $9.85 | $9.65 | $9.70 | $4.70 | 14,332 |
| 2017-01-19 | $9.70 | $9.90 | $9.65 | $9.75 | $4.73 | 17,785 |
| 2017-01-18 | $9.75 | $9.75 | $9.60 | $9.75 | $4.73 | 29,012 |
| 2017-01-17 | $9.70 | $9.75 | $9.60 | $9.60 | $4.65 | 38,134 |
| 2017-01-13 | $9.75 | $9.83 | $9.62 | $9.80 | $4.75 | 22,354 |
| 2017-01-12 | $9.75 | $9.85 | $9.65 | $9.85 | $4.77 | 24,806 |
| 2017-01-11 | $9.60 | $9.80 | $9.59 | $9.70 | $4.70 | 30,304 |
| 2017-01-10 | $9.55 | $9.65 | $9.50 | $9.60 | $4.65 | 22,360 |
| 2017-01-09 | $9.60 | $9.75 | $9.50 | $9.60 | $4.65 | 54,692 |
| 2017-01-06 | $9.50 | $9.65 | $9.50 | $9.50 | $4.60 | 35,370 |
| 2017-01-05 | $10.00 | $10.00 | $9.50 | $9.50 | $4.60 | 71,862 |
| 2017-01-04 | $9.40 | $10.05 | $9.40 | $10.05 | $4.87 | 111,030 |
| 2017-01-03 | $9.35 | $9.40 | $9.20 | $9.40 | $4.56 | 34,416 |
| 2016-12-30 | $9.30 | $9.40 | $9.15 | $9.30 | $4.51 | 44,890 |
| 2016-12-29 | $9.40 | $9.40 | $9.15 | $9.20 | $4.46 | 78,389 |
| 2016-12-28 | $9.35 | $9.40 | $9.25 | $9.40 | $4.56 | 36,519 |
| 2016-12-27 | $9.35 | $9.35 | $9.24 | $9.35 | $4.53 | 50,949 |
| 2016-12-23 | $9.15 | $9.35 | $9.10 | $9.35 | $4.53 | 38,441 |
| 2016-12-22 | $9.35 | $9.46 | $9.20 | $9.20 | $4.46 | 41,153 |
| 2016-12-21 | $9.35 | $9.35 | $9.15 | $9.25 | $4.48 | 42,796 |
| 2016-12-20 | $9.20 | $9.50 | $9.15 | $9.30 | $4.51 | 51,137 |
| 2016-12-19 | $9.50 | $9.50 | $9.15 | $9.25 | $4.48 | 62,455 |
| 2016-12-16 | $9.35 | $9.40 | $9.10 | $9.40 | $4.56 | 51,565 |
| 2016-12-15 | $9.50 | $9.65 | $9.10 | $9.35 | $4.53 | 106,088 |
| 2016-12-14 | $9.50 | $10.05 | $9.10 | $9.60 | $4.65 | 90,688 |
| 2016-12-13 | $9.95 | $10.25 | $9.93 | $10.00 | $4.68 | 123,255 |
| 2016-12-12 | $10.05 | $10.05 | $9.85 | $9.95 | $4.65 | 54,598 |
| 2016-12-09 | $9.95 | $10.05 | $9.70 | $10.05 | $4.70 | 67,943 |
| 2016-12-08 | $9.95 | $10.00 | $9.80 | $9.85 | $4.60 | 44,034 |
| 2016-12-07 | $9.80 | $9.91 | $9.75 | $9.90 | $4.63 | 36,713 |
| 2016-12-06 | $9.80 | $9.80 | $9.65 | $9.75 | $4.56 | 45,305 |
| 2016-12-05 | $9.85 | $10.00 | $9.60 | $9.95 | $4.65 | 49,517 |
| 2016-12-02 | $9.85 | $9.90 | $9.45 | $9.65 | $4.51 | 38,728 |
| 2016-12-01 | $9.80 | $9.98 | $9.70 | $9.75 | $4.56 | 41,677 |
| 2016-11-30 | $10.00 | $10.00 | $9.55 | $9.80 | $4.58 | 58,600 |
| 2016-11-29 | $9.90 | $9.95 | $9.60 | $9.80 | $4.58 | 45,422 |
| 2016-11-28 | $9.75 | $9.90 | $9.55 | $9.70 | $4.53 | 95,005 |
| 2016-11-25 | $9.85 | $10.00 | $9.67 | $9.95 | $4.65 | 23,827 |
| 2016-11-23 | $9.60 | $9.75 | $9.60 | $9.73 | $4.55 | 27,402 |
| 2016-11-22 | $9.70 | $9.90 | $9.51 | $9.70 | $4.53 | 52,674 |
| 2016-11-21 | $9.45 | $9.65 | $9.45 | $9.60 | $4.49 | 15,180 |
| 2016-11-18 | $9.65 | $9.65 | $9.40 | $9.45 | $4.42 | 12,610 |
| 2016-11-17 | $9.45 | $9.50 | $9.30 | $9.43 | $4.41 | 17,195 |
| 2016-11-16 | $9.35 | $9.50 | $9.25 | $9.45 | $4.42 | 25,806 |
| 2016-11-15 | $9.10 | $9.68 | $9.10 | $9.35 | $4.37 | 19,073 |
| 2016-11-14 | $9.40 | $9.40 | $8.95 | $9.15 | $4.28 | 45,124 |
| 2016-11-11 | $9.00 | $9.30 | $9.00 | $9.20 | $4.30 | 10,209 |
| 2016-11-10 | $9.10 | $9.10 | $8.80 | $9.00 | $4.21 | 39,515 |
| 2016-11-09 | $8.90 | $9.20 | $8.66 | $9.10 | $4.25 | 17,851 |
| 2016-11-08 | $9.00 | $9.05 | $8.80 | $8.95 | $4.18 | 20,759 |
| 2016-11-07 | $8.85 | $9.05 | $8.85 | $8.95 | $4.18 | 12,324 |
| 2016-11-04 | $8.60 | $9.05 | $8.60 | $8.95 | $4.18 | 32,235 |
| 2016-11-03 | $9.15 | $9.15 | $8.80 | $9.00 | $4.21 | 24,514 |
| 2016-11-02 | $9.35 | $9.45 | $8.50 | $9.10 | $4.25 | 59,811 |
| 2016-11-01 | $9.35 | $9.50 | $9.05 | $9.20 | $4.30 | 34,418 |
| 2016-10-31 | $9.45 | $9.50 | $9.20 | $9.30 | $4.35 | 24,400 |
| 2016-10-28 | $9.28 | $9.53 | $9.27 | $9.41 | $4.40 | 11,695 |
| 2016-10-27 | $9.52 | $9.69 | $9.27 | $9.27 | $4.34 | 15,839 |
| 2016-10-26 | $9.44 | $9.50 | $9.26 | $9.49 | $4.44 | 53,827 |
| 2016-10-25 | $9.38 | $9.48 | $9.21 | $9.47 | $4.43 | 46,720 |
| 2016-10-24 | $9.29 | $9.42 | $9.29 | $9.38 | $4.39 | 25,340 |
| 2016-10-21 | $9.33 | $9.41 | $9.15 | $9.26 | $4.33 | 66,912 |
| 2016-10-20 | $9.26 | $9.36 | $9.08 | $9.34 | $4.37 | 42,823 |
| 2016-10-19 | $9.25 | $9.29 | $9.15 | $9.15 | $4.28 | 6,996 |
| 2016-10-18 | $9.06 | $9.29 | $9.00 | $9.29 | $4.34 | 30,687 |
| 2016-10-17 | $9.14 | $9.15 | $8.92 | $9.10 | $4.25 | 24,427 |
| 2016-10-14 | $9.06 | $9.18 | $9.06 | $9.18 | $4.29 | 7,185 |
| 2016-10-13 | $8.90 | $9.15 | $8.90 | $9.08 | $4.24 | 18,682 |
| 2016-10-12 | $9.13 | $9.13 | $8.89 | $8.98 | $4.20 | 30,226 |
| 2016-10-11 | $9.12 | $9.21 | $9.00 | $9.11 | $4.26 | 71,775 |
| 2016-10-10 | $9.19 | $9.38 | $9.17 | $9.20 | $4.30 | 14,648 |
| 2016-10-07 | $9.30 | $9.43 | $9.15 | $9.24 | $4.32 | 39,486 |
| 2016-10-06 | $9.13 | $9.46 | $9.13 | $9.40 | $4.39 | 63,337 |
| 2016-10-05 | $9.04 | $9.25 | $9.01 | $9.24 | $4.32 | 50,971 |
| 2016-10-04 | $9.05 | $9.15 | $9.00 | $9.04 | $4.23 | 19,997 |
| 2016-10-03 | $9.08 | $9.19 | $9.01 | $9.03 | $4.22 | 21,239 |
| 2016-09-30 | $9.11 | $9.40 | $9.01 | $9.10 | $4.25 | 34,216 |
| 2016-09-29 | $9.03 | $9.17 | $9.00 | $9.13 | $4.27 | 40,406 |
| 2016-09-28 | $9.05 | $9.16 | $8.99 | $9.07 | $4.24 | 41,804 |
| 2016-09-27 | $9.11 | $9.26 | $8.99 | $9.12 | $4.26 | 41,664 |
| 2016-09-26 | $9.15 | $9.23 | $9.10 | $9.16 | $4.28 | 9,540 |
| 2016-09-23 | $9.20 | $9.23 | $9.10 | $9.14 | $4.27 | 21,629 |
| 2016-09-22 | $9.28 | $9.33 | $9.11 | $9.15 | $4.28 | 20,564 |
| 2016-09-21 | $9.27 | $9.46 | $9.06 | $9.28 | $4.34 | 55,293 |
| 2016-09-20 | $9.21 | $9.59 | $9.09 | $9.25 | $4.32 | 58,935 |
| 2016-09-19 | $9.26 | $9.37 | $9.04 | $9.15 | $4.28 | 38,351 |
| 2016-09-16 | $9.15 | $9.35 | $9.11 | $9.27 | $4.33 | 26,754 |
| 2016-09-15 | $9.42 | $9.60 | $9.06 | $9.15 | $4.28 | 38,206 |
| 2016-09-14 | $9.79 | $9.82 | $9.44 | $9.46 | $4.42 | 43,276 |
| 2016-09-13 | $9.85 | $10.31 | $9.80 | $10.14 | $4.57 | 126,227 |
| 2016-09-12 | $9.90 | $9.90 | $9.82 | $9.86 | $4.44 | 57,000 |
| 2016-09-09 | $9.95 | $10.13 | $9.85 | $9.90 | $4.46 | 64,114 |
| 2016-09-08 | $9.91 | $10.00 | $9.88 | $9.99 | $4.50 | 24,993 |
| 2016-09-07 | $9.78 | $10.00 | $9.72 | $9.94 | $4.48 | 48,546 |
| 2016-09-06 | $9.65 | $9.78 | $9.65 | $9.71 | $4.37 | 14,812 |
| 2016-09-02 | $9.65 | $9.78 | $9.65 | $9.78 | $4.41 | 24,784 |
| 2016-09-01 | $9.63 | $9.67 | $9.60 | $9.67 | $4.36 | 21,345 |
| 2016-08-31 | $9.70 | $9.70 | $9.55 | $9.62 | $4.34 | 62,453 |
| 2016-08-30 | $9.60 | $9.65 | $9.56 | $9.59 | $4.32 | 43,932 |
| 2016-08-29 | $9.65 | $9.65 | $9.54 | $9.60 | $4.33 | 48,710 |
| 2016-08-26 | $9.56 | $9.67 | $9.50 | $9.60 | $4.33 | 58,596 |
| 2016-08-25 | $9.60 | $9.64 | $9.49 | $9.59 | $4.32 | 17,702 |
| 2016-08-24 | $9.60 | $9.65 | $9.50 | $9.59 | $4.32 | 27,670 |
| 2016-08-23 | $9.55 | $9.62 | $9.49 | $9.59 | $4.32 | 30,298 |
| 2016-08-22 | $9.50 | $9.64 | $9.46 | $9.48 | $4.27 | 19,796 |
| 2016-08-19 | $9.50 | $9.65 | $9.47 | $9.49 | $4.28 | 20,548 |
| 2016-08-18 | $9.65 | $9.65 | $9.46 | $9.55 | $4.30 | 16,164 |
| 2016-08-17 | $9.44 | $9.65 | $9.44 | $9.62 | $4.34 | 24,748 |
| 2016-08-16 | $9.64 | $9.65 | $9.41 | $9.49 | $4.28 | 43,228 |
| 2016-08-15 | $9.57 | $9.65 | $9.50 | $9.60 | $4.33 | 18,313 |
| 2016-08-12 | $9.68 | $9.68 | $9.60 | $9.64 | $4.34 | 12,294 |
| 2016-08-11 | $9.68 | $9.68 | $9.61 | $9.61 | $4.33 | 11,219 |
| 2016-08-10 | $9.69 | $9.78 | $9.65 | $9.68 | $4.36 | 23,863 |
| 2016-08-09 | $9.71 | $9.75 | $9.65 | $9.72 | $4.38 | 19,338 |
| 2016-08-08 | $9.69 | $9.70 | $9.50 | $9.70 | $4.37 | 20,578 |
| 2016-08-05 | $9.69 | $9.70 | $9.46 | $9.70 | $4.37 | 10,723 |
| 2016-08-04 | $9.68 | $9.75 | $9.59 | $9.65 | $4.35 | 12,287 |
| 2016-08-03 | $9.49 | $9.70 | $9.49 | $9.66 | $4.35 | 18,934 |
| 2016-08-02 | $9.70 | $9.70 | $9.47 | $9.52 | $4.29 | 16,886 |
| 2016-08-01 | $9.59 | $9.69 | $9.28 | $9.64 | $4.35 | 16,599 |
| 2016-07-29 | $9.33 | $9.62 | $9.23 | $9.54 | $4.30 | 28,931 |
| 2016-07-28 | $9.35 | $9.37 | $9.21 | $9.31 | $4.20 | 22,792 |
| 2016-07-27 | $9.47 | $9.51 | $9.22 | $9.33 | $4.21 | 5,663 |
| 2016-07-26 | $9.43 | $9.53 | $9.30 | $9.46 | $4.26 | 10,354 |
| 2016-07-25 | $9.50 | $9.76 | $9.39 | $9.41 | $4.24 | 90,353 |
| 2016-07-22 | $9.44 | $9.49 | $9.40 | $9.44 | $4.26 | 14,752 |
| 2016-07-21 | $9.44 | $9.45 | $9.40 | $9.43 | $4.25 | 26,762 |
| 2016-07-20 | $9.45 | $9.46 | $9.40 | $9.43 | $4.25 | 15,211 |
| 2016-07-19 | $9.44 | $9.47 | $9.40 | $9.44 | $4.26 | 10,760 |
| 2016-07-18 | $9.50 | $9.50 | $9.40 | $9.48 | $4.27 | 8,620 |
| 2016-07-15 | $9.50 | $9.50 | $9.25 | $9.47 | $4.27 | 69,641 |
| 2016-07-14 | $9.55 | $9.85 | $9.21 | $9.48 | $4.27 | 16,627 |
| 2016-07-13 | $9.72 | $9.77 | $9.26 | $9.43 | $4.25 | 25,777 |
| 2016-07-12 | $9.79 | $9.79 | $9.60 | $9.65 | $4.35 | 11,389 |
| 2016-07-11 | $9.46 | $9.94 | $9.45 | $9.74 | $4.39 | 52,267 |
| 2016-07-08 | $9.46 | $9.46 | $9.26 | $9.36 | $4.22 | 33,461 |
| 2016-07-07 | $9.35 | $9.38 | $9.24 | $9.36 | $4.22 | 40,646 |
| 2016-07-06 | $9.13 | $9.35 | $9.00 | $9.14 | $4.12 | 50,675 |
| 2016-07-05 | $8.99 | $9.14 | $8.99 | $9.11 | $4.11 | 23,848 |
| 2016-07-01 | $8.90 | $9.15 | $8.85 | $8.98 | $4.05 | 37,862 |
| 2016-06-30 | $8.65 | $8.89 | $8.57 | $8.88 | $4.00 | 26,859 |
| 2016-06-29 | $8.41 | $8.76 | $8.41 | $8.62 | $3.89 | 59,674 |
| 2016-06-28 | $8.35 | $8.44 | $8.25 | $8.30 | $3.74 | 25,871 |
| 2016-06-27 | $8.30 | $8.53 | $8.25 | $8.25 | $3.72 | 55,061 |
| 2016-06-24 | $8.33 | $8.69 | $8.22 | $8.31 | $3.74 | 37,941 |
| 2016-06-23 | $8.91 | $9.15 | $8.55 | $8.57 | $3.86 | 56,106 |
| 2016-06-22 | $8.85 | $9.10 | $8.83 | $8.92 | $4.02 | 41,744 |
| 2016-06-21 | $8.98 | $8.98 | $8.85 | $8.88 | $4.00 | 20,012 |
| 2016-06-20 | $9.06 | $9.50 | $8.85 | $8.97 | $4.04 | 158,163 |
| 2016-06-17 | $9.06 | $9.07 | $9.00 | $9.04 | $4.07 | 11,980 |
| 2016-06-16 | $9.00 | $9.15 | $9.00 | $9.05 | $4.08 | 29,240 |
| 2016-06-15 | $9.44 | $9.44 | $9.00 | $9.04 | $4.07 | 34,034 |
| 2016-06-14 | $9.51 | $9.70 | $9.40 | $9.66 | $4.19 | 70,897 |
| 2016-06-13 | $9.26 | $9.48 | $9.24 | $9.48 | $4.11 | 54,839 |
| 2016-06-10 | $9.30 | $9.37 | $9.17 | $9.30 | $4.04 | 62,889 |
| 2016-06-09 | $9.15 | $9.26 | $9.03 | $9.22 | $4.00 | 32,997 |
| 2016-06-08 | $8.95 | $9.14 | $8.95 | $9.14 | $3.97 | 35,026 |
| 2016-06-07 | $8.86 | $9.10 | $8.85 | $8.95 | $3.88 | 22,494 |
| 2016-06-06 | $8.56 | $9.23 | $8.55 | $8.83 | $3.83 | 105,140 |
| 2016-06-03 | $8.50 | $8.81 | $8.50 | $8.60 | $3.73 | 22,162 |
| 2016-06-02 | $8.47 | $8.85 | $8.40 | $8.51 | $3.69 | 35,417 |
| 2016-06-01 | $8.23 | $8.47 | $8.23 | $8.47 | $3.67 | 28,285 |
| 2016-05-31 | $8.30 | $8.30 | $8.14 | $8.21 | $3.56 | 25,994 |
| 2016-05-27 | $8.21 | $8.26 | $8.12 | $8.24 | $3.58 | 16,664 |
| 2016-05-26 | $8.14 | $8.28 | $8.09 | $8.24 | $3.58 | 24,314 |
| 2016-05-25 | $7.97 | $8.18 | $7.86 | $8.14 | $3.53 | 67,453 |
| 2016-05-24 | $8.02 | $8.02 | $7.85 | $7.98 | $3.46 | 10,552 |
| 2016-05-23 | $7.88 | $8.10 | $7.88 | $7.93 | $3.44 | 30,242 |
| 2016-05-20 | $8.15 | $8.15 | $7.75 | $7.87 | $3.41 | 42,302 |
| 2016-05-19 | $8.07 | $8.19 | $7.83 | $8.13 | $3.53 | 53,212 |
| 2016-05-18 | $8.10 | $8.19 | $8.00 | $8.15 | $3.54 | 29,899 |
| 2016-05-17 | $8.18 | $8.23 | $8.11 | $8.14 | $3.53 | 19,731 |
| 2016-05-16 | $8.13 | $8.39 | $8.13 | $8.21 | $3.56 | 44,905 |
| 2016-05-13 | $8.40 | $8.40 | $8.00 | $8.20 | $3.56 | 39,391 |
| 2016-05-12 | $8.54 | $8.60 | $8.41 | $8.42 | $3.65 | 19,197 |
| 2016-05-11 | $8.66 | $8.69 | $8.45 | $8.54 | $3.71 | 31,914 |
| 2016-05-10 | $8.51 | $8.93 | $8.50 | $8.66 | $3.76 | 24,362 |
| 2016-05-09 | $8.73 | $9.23 | $8.60 | $8.65 | $3.75 | 8,560 |
| 2016-05-06 | $8.99 | $9.10 | $8.60 | $8.66 | $3.76 | 33,682 |
| 2016-05-05 | $8.76 | $9.09 | $8.62 | $9.02 | $3.91 | 12,062 |
| 2016-05-04 | $8.69 | $8.83 | $8.52 | $8.80 | $3.82 | 35,916 |
| 2016-05-03 | $8.85 | $9.17 | $8.50 | $8.69 | $3.77 | 27,418 |
| 2016-05-02 | $9.10 | $9.24 | $8.91 | $8.91 | $3.87 | 8,588 |
| 2016-04-29 | $8.96 | $9.15 | $8.83 | $9.15 | $3.97 | 8,764 |
| 2016-04-28 | $9.09 | $9.09 | $8.99 | $8.99 | $3.90 | 6,638 |
| 2016-04-27 | $9.09 | $9.21 | $9.01 | $9.01 | $3.91 | 13,677 |
| 2016-04-26 | $9.12 | $9.25 | $9.01 | $9.17 | $3.98 | 6,598 |
| 2016-04-25 | $9.09 | $9.23 | $9.01 | $9.13 | $3.96 | 8,764 |
| 2016-04-22 | $9.06 | $9.23 | $8.83 | $9.17 | $3.98 | 8,105 |
| 2016-04-21 | $8.71 | $9.24 | $8.45 | $9.21 | $4.00 | 32,163 |
| 2016-04-20 | $8.30 | $8.85 | $8.30 | $8.79 | $3.81 | 26,483 |
| 2016-04-19 | $8.47 | $8.59 | $8.30 | $8.30 | $3.60 | 16,659 |
| 2016-04-18 | $8.42 | $8.76 | $8.40 | $8.40 | $3.64 | 16,568 |
| 2016-04-15 | $8.69 | $8.69 | $8.27 | $8.50 | $3.69 | 36,708 |
| 2016-04-14 | $8.75 | $8.96 | $8.62 | $8.70 | $3.77 | 15,125 |
| 2016-04-13 | $8.94 | $8.96 | $8.73 | $8.87 | $3.85 | 6,962 |
| 2016-04-12 | $8.75 | $8.92 | $8.51 | $8.92 | $3.87 | 27,910 |
| 2016-04-11 | $8.69 | $8.96 | $8.42 | $8.76 | $3.80 | 25,044 |
| 2016-04-08 | $8.28 | $8.80 | $8.12 | $8.63 | $3.74 | 27,237 |
| 2016-04-07 | $8.21 | $8.23 | $8.12 | $8.22 | $3.57 | 27,577 |
| 2016-04-06 | $8.05 | $8.19 | $8.05 | $8.18 | $3.55 | 34,106 |
| 2016-04-05 | $8.16 | $8.28 | $8.01 | $8.08 | $3.51 | 25,072 |
| 2016-04-04 | $8.44 | $8.49 | $8.06 | $8.16 | $3.54 | 23,743 |
| 2016-04-01 | $8.36 | $8.65 | $8.28 | $8.31 | $3.61 | 31,541 |
| 2016-03-31 | $8.01 | $8.47 | $8.01 | $8.40 | $3.64 | 77,383 |
| 2016-03-30 | $7.83 | $8.27 | $7.83 | $8.02 | $3.48 | 35,497 |
| 2016-03-29 | $7.80 | $8.02 | $7.78 | $7.90 | $3.43 | 34,257 |
| 2016-03-28 | $7.94 | $8.12 | $7.80 | $7.82 | $3.39 | 21,689 |
| 2016-03-24 | $7.81 | $8.11 | $7.81 | $7.97 | $3.46 | 25,571 |
| 2016-03-23 | $8.26 | $8.38 | $7.80 | $7.92 | $3.44 | 67,208 |
| 2016-03-22 | $8.48 | $8.55 | $8.01 | $8.32 | $3.61 | 77,119 |
| 2016-03-21 | $9.05 | $9.05 | $8.25 | $8.55 | $3.71 | 167,144 |
| 2016-03-18 | $8.84 | $9.17 | $8.68 | $9.11 | $3.95 | 102,063 |
| 2016-03-17 | $8.81 | $8.99 | $8.50 | $8.77 | $3.81 | 30,732 |
| 2016-03-16 | $8.80 | $8.93 | $7.92 | $8.89 | $3.86 | 31,661 |
| 2016-03-15 | $8.65 | $9.49 | $8.65 | $9.24 | $3.86 | 92,170 |
| 2016-03-14 | $8.25 | $8.62 | $8.25 | $8.62 | $3.60 | 61,804 |
| 2016-03-11 | $8.05 | $8.33 | $8.05 | $8.26 | $3.45 | 38,748 |
| 2016-03-10 | $7.91 | $8.09 | $7.86 | $8.04 | $3.36 | 65,668 |
| 2016-03-09 | $7.85 | $7.91 | $7.75 | $7.80 | $3.26 | 21,201 |
| 2016-03-08 | $8.04 | $8.04 | $7.76 | $7.76 | $3.24 | 47,010 |
| 2016-03-07 | $7.75 | $8.00 | $7.75 | $8.00 | $3.34 | 99,454 |
| 2016-03-04 | $7.65 | $7.93 | $7.50 | $7.81 | $3.26 | 58,668 |
| 2016-03-03 | $7.47 | $7.69 | $7.38 | $7.60 | $3.17 | 14,292 |
| 2016-03-02 | $7.32 | $7.56 | $7.32 | $7.40 | $3.09 | 30,550 |
| 2016-03-01 | $7.04 | $7.50 | $7.04 | $7.42 | $3.10 | 56,626 |
| 2016-02-29 | $7.06 | $7.36 | $6.92 | $7.13 | $2.98 | 107,667 |
| 2016-02-26 | $7.00 | $7.30 | $6.99 | $7.30 | $3.05 | 114,274 |
| 2016-02-25 | $7.17 | $7.30 | $7.00 | $7.06 | $2.95 | 112,814 |
| 2016-02-24 | $7.40 | $7.55 | $7.25 | $7.55 | $3.15 | 42,494 |
| 2016-02-23 | $7.66 | $7.74 | $7.49 | $7.49 | $3.13 | 37,856 |
| 2016-02-22 | $7.45 | $7.64 | $7.26 | $7.58 | $3.16 | 83,309 |
| 2016-02-19 | $7.01 | $7.23 | $7.00 | $7.15 | $2.98 | 31,113 |
| 2016-02-18 | $7.27 | $7.27 | $6.95 | $7.05 | $2.94 | 36,404 |
| 2016-02-17 | $7.40 | $7.53 | $7.19 | $7.29 | $3.04 | 34,670 |
| 2016-02-16 | $7.49 | $7.60 | $7.24 | $7.43 | $3.10 | 36,766 |
| 2016-02-12 | $6.80 | $7.27 | $6.69 | $7.19 | $3.00 | 35,392 |
| 2016-02-11 | $6.82 | $7.00 | $6.33 | $6.92 | $2.89 | 133,047 |
| 2016-02-10 | $7.81 | $8.26 | $7.12 | $7.19 | $3.00 | 85,543 |
| 2016-02-09 | $8.20 | $8.73 | $7.75 | $7.91 | $3.30 | 40,575 |
| 2016-02-08 | $9.11 | $10.48 | $8.70 | $8.75 | $3.65 | 20,799 |
| 2016-02-05 | $9.05 | $10.20 | $9.00 | $9.17 | $3.83 | 15,024 |
| 2016-02-04 | $9.06 | $9.16 | $8.90 | $9.11 | $3.80 | 12,755 |
| 2016-02-03 | $9.09 | $9.27 | $8.90 | $9.18 | $3.83 | 9,487 |
| 2016-02-02 | $9.25 | $9.39 | $9.00 | $9.00 | $3.76 | 25,407 |
| 2016-02-01 | $9.15 | $9.45 | $8.94 | $9.25 | $3.86 | 9,084 |
| 2016-01-29 | $8.76 | $9.15 | $8.76 | $8.91 | $3.72 | 35,440 |
| 2016-01-28 | $8.84 | $9.18 | $8.55 | $8.55 | $3.57 | 45,831 |
| 2016-01-27 | $9.14 | $9.20 | $8.69 | $8.83 | $3.69 | 52,490 |
| 2016-01-26 | $9.00 | $9.24 | $8.79 | $8.99 | $3.75 | 15,501 |
| 2016-01-25 | $8.97 | $9.03 | $8.55 | $9.03 | $3.77 | 25,246 |
| 2016-01-22 | $8.23 | $8.93 | $8.23 | $8.86 | $3.70 | 12,829 |
| 2016-01-21 | $8.14 | $8.75 | $7.96 | $8.18 | $3.41 | 49,996 |
| 2016-01-20 | $8.33 | $8.40 | $7.71 | $8.11 | $3.38 | 59,947 |
| 2016-01-19 | $8.92 | $9.37 | $8.31 | $8.47 | $3.54 | 29,785 |
| 2016-01-15 | $9.19 | $9.24 | $8.36 | $8.84 | $3.69 | 55,027 |
| 2016-01-14 | $9.39 | $9.46 | $9.01 | $9.30 | $3.88 | 61,394 |
| 2016-01-13 | $9.63 | $10.21 | $9.18 | $9.40 | $3.92 | 33,240 |
| 2016-01-12 | $9.93 | $10.31 | $9.48 | $9.62 | $4.02 | 24,843 |
| 2016-01-11 | $10.40 | $10.40 | $9.82 | $9.94 | $4.15 | 33,862 |
| 2016-01-08 | $10.33 | $10.49 | $10.09 | $10.44 | $4.36 | 35,634 |
| 2016-01-07 | $10.20 | $10.40 | $10.05 | $10.38 | $4.33 | 29,297 |
| 2016-01-06 | $10.11 | $10.38 | $9.79 | $10.27 | $4.29 | 26,656 |
| 2016-01-05 | $10.06 | $10.50 | $10.05 | $10.26 | $4.28 | 43,371 |
| 2016-01-04 | $10.02 | $10.29 | $9.79 | $10.11 | $4.22 | 32,089 |
| 2015-12-31 | $10.00 | $10.30 | $9.79 | $10.02 | $4.18 | 52,078 |
| 2015-12-30 | $10.14 | $10.50 | $10.03 | $10.03 | $4.19 | 26,632 |
| 2015-12-29 | $10.25 | $10.59 | $10.01 | $10.16 | $4.24 | 37,018 |
| 2015-12-28 | $10.38 | $10.55 | $10.25 | $10.27 | $4.29 | 32,192 |
| 2015-12-24 | $10.52 | $10.73 | $10.32 | $10.47 | $4.37 | 9,153 |
| 2015-12-23 | $10.24 | $10.73 | $10.17 | $10.55 | $4.40 | 37,478 |
| 2015-12-22 | $10.44 | $10.47 | $10.21 | $10.25 | $4.28 | 32,988 |
| 2015-12-21 | $10.32 | $10.65 | $10.15 | $10.17 | $4.24 | 24,022 |
| 2015-12-18 | $10.21 | $10.33 | $10.05 | $10.24 | $4.27 | 30,462 |
| 2015-12-17 | $10.48 | $10.58 | $10.15 | $10.22 | $4.26 | 37,178 |
| 2015-12-16 | $10.15 | $10.50 | $9.87 | $10.41 | $4.34 | 31,402 |
| 2015-12-15 | $10.12 | $10.53 | $10.00 | $10.15 | $4.10 | 38,609 |
| 2015-12-14 | $10.25 | $10.44 | $9.83 | $10.08 | $4.07 | 25,119 |
| 2015-12-11 | $10.54 | $10.73 | $10.21 | $10.25 | $4.14 | 25,929 |
| 2015-12-10 | $10.59 | $10.90 | $10.58 | $10.62 | $4.29 | 22,755 |
| 2015-12-09 | $10.61 | $10.88 | $10.61 | $10.61 | $4.29 | 40,812 |
| 2015-12-08 | $10.75 | $10.90 | $10.58 | $10.68 | $4.31 | 23,171 |
| 2015-12-07 | $10.86 | $10.90 | $10.69 | $10.81 | $4.37 | 14,711 |
| 2015-12-04 | $11.20 | $11.30 | $10.87 | $10.97 | $4.43 | 12,107 |
| 2015-12-03 | $11.07 | $11.22 | $10.89 | $11.13 | $4.50 | 27,048 |
| 2015-12-02 | $11.26 | $11.45 | $10.85 | $10.89 | $4.40 | 30,102 |
| 2015-12-01 | $11.40 | $11.40 | $11.05 | $11.18 | $4.52 | 12,860 |
| 2015-11-30 | $10.53 | $11.35 | $10.53 | $11.31 | $4.57 | 122,756 |
| 2015-11-27 | $11.31 | $11.61 | $11.12 | $11.19 | $4.52 | 20,980 |
| 2015-11-25 | $11.12 | $11.39 | $11.09 | $11.24 | $4.54 | 14,635 |
| 2015-11-24 | $11.09 | $11.51 | $11.00 | $11.03 | $4.46 | 36,928 |
| 2015-11-23 | $10.89 | $11.34 | $10.85 | $11.11 | $4.49 | 29,805 |
| 2015-11-20 | $10.90 | $11.18 | $10.82 | $10.93 | $4.41 | 26,348 |
| 2015-11-19 | $10.99 | $11.03 | $10.71 | $10.74 | $4.34 | 28,481 |
| 2015-11-18 | $11.34 | $11.34 | $10.85 | $10.86 | $4.39 | 28,932 |
| 2015-11-17 | $11.38 | $11.40 | $11.06 | $11.21 | $4.53 | 25,494 |
| 2015-11-16 | $10.96 | $11.43 | $10.62 | $11.29 | $4.56 | 34,787 |
| 2015-11-13 | $11.23 | $11.40 | $10.88 | $10.97 | $4.43 | 41,124 |
| 2015-11-12 | $11.15 | $11.46 | $11.10 | $11.20 | $4.52 | 70,542 |
| 2015-11-11 | $11.00 | $11.28 | $10.83 | $11.13 | $4.50 | 57,612 |
| 2015-11-10 | $11.09 | $11.25 | $10.35 | $10.70 | $4.32 | 51,626 |
| 2015-11-09 | $10.65 | $11.31 | $10.35 | $11.22 | $4.53 | 44,095 |
| 2015-11-06 | $10.29 | $10.79 | $10.21 | $10.63 | $4.29 | 15,472 |
| 2015-11-05 | $10.20 | $10.44 | $10.14 | $10.28 | $4.15 | 45,339 |
| 2015-11-04 | $10.44 | $10.84 | $10.16 | $10.25 | $4.14 | 40,691 |
| 2015-11-03 | $10.49 | $10.97 | $10.28 | $10.41 | $4.20 | 43,072 |
| 2015-11-02 | $10.55 | $11.00 | $10.36 | $10.53 | $4.25 | 27,790 |
| 2015-10-30 | $10.25 | $10.61 | $10.25 | $10.53 | $4.25 | 28,760 |
| 2015-10-29 | $10.74 | $10.74 | $10.30 | $10.47 | $4.23 | 44,873 |
| 2015-10-28 | $10.67 | $11.01 | $10.54 | $10.79 | $4.36 | 32,593 |
| 2015-10-27 | $10.97 | $11.30 | $10.47 | $10.72 | $4.33 | 41,213 |
| 2015-10-26 | $11.11 | $11.31 | $10.96 | $11.06 | $4.47 | 24,228 |
| 2015-10-23 | $11.20 | $11.75 | $10.99 | $11.05 | $4.46 | 43,281 |
| 2015-10-22 | $11.22 | $11.58 | $11.02 | $11.16 | $4.51 | 21,075 |
| 2015-10-21 | $11.39 | $11.39 | $11.02 | $11.19 | $4.52 | 23,793 |
| 2015-10-20 | $11.09 | $11.46 | $11.01 | $11.35 | $4.58 | 21,377 |
| 2015-10-19 | $11.37 | $11.70 | $11.11 | $11.14 | $4.50 | 36,899 |
| 2015-10-16 | $11.15 | $11.47 | $11.02 | $11.41 | $4.61 | 18,461 |
| 2015-10-15 | $11.03 | $11.39 | $11.00 | $11.26 | $4.55 | 41,301 |
| 2015-10-14 | $11.37 | $11.56 | $11.11 | $11.14 | $4.50 | 30,634 |
| 2015-10-13 | $11.61 | $11.91 | $11.28 | $11.37 | $4.59 | 19,096 |
| 2015-10-12 | $12.01 | $12.44 | $11.64 | $11.71 | $4.73 | 34,986 |
| 2015-10-09 | $11.62 | $12.05 | $11.60 | $12.01 | $4.85 | 32,532 |
| 2015-10-08 | $11.38 | $11.75 | $11.30 | $11.75 | $4.75 | 21,262 |
| 2015-10-07 | $11.05 | $11.45 | $11.05 | $11.35 | $4.58 | 22,540 |
| 2015-10-06 | $10.92 | $11.17 | $10.80 | $11.03 | $4.46 | 40,826 |
| 2015-10-05 | $11.00 | $11.18 | $10.77 | $10.99 | $4.44 | 27,455 |
| 2015-10-02 | $10.80 | $11.46 | $10.01 | $11.03 | $4.46 | 71,085 |
| 2015-10-01 | $10.22 | $11.05 | $10.03 | $11.04 | $4.46 | 46,237 |
| 2015-09-30 | $10.08 | $10.78 | $10.01 | $10.24 | $4.14 | 59,911 |
| 2015-09-29 | $10.43 | $10.61 | $9.81 | $10.05 | $4.06 | 80,196 |
| 2015-09-28 | $10.82 | $10.99 | $10.40 | $10.40 | $4.20 | 39,972 |
| 2015-09-25 | $10.66 | $10.90 | $10.51 | $10.80 | $4.36 | 29,329 |
| 2015-09-24 | $10.55 | $10.75 | $10.41 | $10.58 | $4.27 | 42,509 |
| 2015-09-23 | $10.48 | $10.74 | $10.40 | $10.55 | $4.26 | 30,305 |
| 2015-09-22 | $10.51 | $10.71 | $10.44 | $10.52 | $4.25 | 36,229 |
| 2015-09-21 | $10.78 | $10.89 | $10.52 | $10.60 | $4.28 | 27,822 |
| 2015-09-18 | $10.92 | $11.11 | $10.48 | $10.57 | $4.27 | 87,399 |
| 2015-09-17 | $11.16 | $11.35 | $10.77 | $10.84 | $4.38 | 30,007 |
| 2015-09-16 | $11.75 | $11.80 | $11.10 | $11.15 | $4.50 | 55,483 |
| 2015-09-15 | $11.94 | $12.94 | $11.59 | $11.79 | $4.62 | 54,919 |
| 2015-09-14 | $11.89 | $12.19 | $11.38 | $12.00 | $4.70 | 104,409 |
| 2015-09-11 | $11.60 | $11.90 | $11.34 | $11.86 | $4.65 | 39,429 |
| 2015-09-10 | $11.59 | $11.76 | $11.31 | $11.66 | $4.57 | 24,405 |
| 2015-09-09 | $11.55 | $11.77 | $11.34 | $11.51 | $4.51 | 68,325 |
| 2015-09-08 | $11.27 | $11.68 | $11.12 | $11.26 | $4.41 | 14,582 |
Investcorp Credit Management BDC Inc (ICMB) News Headlines
Recent Investcorp Credit Management BDC Inc (ICMB) News
Similar Companies to Investcorp Credit Management BDC Inc (ICMB) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |