CBRE Global Real Estate Income Fund (IGR) Exchange: NYSE
Data as of Aug. 20, 2025
$4.86 ($-0.03) -0.61%
CBRE Global Real Estate Income Fund - Daily Information
Click for more stock information on CBRE Global Real Estate Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $4.89 |
| Previous Close | $4.86 |
| High | $4.91 |
| Low | $4.86 |
| Adjusted Open | $4.89 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $4.91 |
| Adjusted Low | $4.86 |
About CBRE Global Real Estate Income Fund (IGR)
CBRE Clarion Global Real Estate Income Fund is a non-diversified, closed-end management investment company. The Fund's primary objective is high current income and its secondary objective is capital appreciation. The Fund invests from 80% to 100% of its total assets in income-producing real estate securities (including REITs) located mainly in the developed markets of North America, Europe, Australia, and Asia. The Fund can invest up to 25% of its assets in preferred shares of global real estate companies. The Trust's investments is concentrated in income-producing common equity securities, preferred securities, convertible securities and non-convertible debt securities issued by companies deriving their revenue from the ownership, construction, financing, management and/or sale of commercial, industrial, and/or residential real estate. ING Clarion Real Estate Securities (the Advisor) is the Trust's investment advisor.
Invest in CBRE Global Real Estate Income Fund (IGR)
Historical Stock Data for CBRE Global Real Estate Income Fund (IGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $4.89 | $4.91 | $4.86 | $4.86 | $4.86 | 560,592 |
| 2025-08-07 | $4.90 | $4.94 | $4.80 | $4.89 | $4.89 | 1,042,831 |
| 2025-08-06 | $4.91 | $4.91 | $4.86 | $4.88 | $4.88 | 563,800 |
| 2025-08-05 | $4.89 | $4.90 | $4.83 | $4.88 | $4.88 | 441,569 |
| 2025-08-04 | $4.83 | $4.87 | $4.82 | $4.87 | $4.87 | 627,447 |
| 2025-08-01 | $4.85 | $4.91 | $4.77 | $4.81 | $4.81 | 808,247 |
| 2025-07-31 | $4.94 | $4.94 | $4.84 | $4.84 | $4.84 | 1,098,029 |
| 2025-07-30 | $4.95 | $4.97 | $4.87 | $4.92 | $4.92 | 725,573 |
| 2025-07-29 | $4.92 | $4.96 | $4.92 | $4.95 | $4.95 | 505,283 |
| 2025-07-28 | $4.99 | $4.99 | $4.90 | $4.92 | $4.92 | 723,671 |
| 2025-07-25 | $5.02 | $5.05 | $4.96 | $4.98 | $4.98 | 579,990 |
| 2025-07-24 | $5.02 | $5.05 | $5.01 | $5.02 | $5.02 | 482,094 |
| 2025-07-23 | $5.04 | $5.07 | $5.02 | $5.06 | $5.06 | 605,886 |
| 2025-07-22 | $4.95 | $5.03 | $4.95 | $5.03 | $5.03 | 532,729 |
| 2025-07-21 | $4.95 | $4.99 | $4.94 | $4.94 | $4.94 | 1,313,271 |
| 2025-07-18 | $5.13 | $5.13 | $4.95 | $4.96 | $4.90 | 5,014,604 |
| 2025-07-17 | $5.11 | $5.15 | $5.10 | $5.13 | $5.07 | 782,708 |
| 2025-07-16 | $5.17 | $5.22 | $5.10 | $5.13 | $5.07 | 1,150,857 |
| 2025-07-15 | $5.25 | $5.25 | $5.14 | $5.17 | $5.11 | 549,006 |
| 2025-07-14 | $5.18 | $5.25 | $5.18 | $5.23 | $5.17 | 749,679 |
| 2025-07-11 | $5.24 | $5.24 | $5.18 | $5.19 | $5.13 | 562,585 |
| 2025-07-10 | $5.23 | $5.27 | $5.23 | $5.25 | $5.19 | 533,065 |
| 2025-07-09 | $5.28 | $5.28 | $5.22 | $5.26 | $5.20 | 536,651 |
| 2025-07-08 | $5.29 | $5.32 | $5.23 | $5.25 | $5.19 | 468,062 |
| 2025-07-07 | $5.35 | $5.35 | $5.25 | $5.29 | $5.23 | 459,500 |
| 2025-07-03 | $5.36 | $5.36 | $5.32 | $5.36 | $5.30 | 158,865 |
| 2025-07-02 | $5.32 | $5.36 | $5.30 | $5.34 | $5.28 | 521,327 |
| 2025-07-01 | $5.28 | $5.37 | $5.27 | $5.32 | $5.26 | 391,835 |
| 2025-06-30 | $5.25 | $5.29 | $5.18 | $5.29 | $5.23 | 726,983 |
| 2025-06-27 | $5.17 | $5.23 | $5.16 | $5.20 | $5.20 | 291,993 |
| 2025-06-26 | $5.18 | $5.18 | $5.10 | $5.17 | $5.17 | 279,586 |
| 2025-06-25 | $5.21 | $5.22 | $5.14 | $5.16 | $5.16 | 303,583 |
| 2025-06-24 | $5.20 | $5.22 | $5.17 | $5.22 | $5.22 | 276,162 |
| 2025-06-23 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 395,478 |
| 2025-06-20 | $5.15 | $5.19 | $5.12 | $5.12 | $5.12 | 408,672 |
| 2025-06-18 | $5.18 | $5.22 | $5.16 | $5.20 | $5.14 | 297,627 |
| 2025-06-17 | $5.20 | $5.21 | $5.14 | $5.17 | $5.11 | 393,695 |
| 2025-06-16 | $5.19 | $5.24 | $5.18 | $5.20 | $5.14 | 239,308 |
| 2025-06-13 | $5.22 | $5.24 | $5.09 | $5.15 | $5.09 | 713,745 |
| 2025-06-12 | $5.24 | $5.27 | $5.22 | $5.25 | $5.19 | 214,654 |
| 2025-06-11 | $5.27 | $5.30 | $5.23 | $5.24 | $5.18 | 453,400 |
| 2025-06-10 | $5.22 | $5.25 | $5.19 | $5.25 | $5.19 | 300,017 |
| 2025-06-09 | $5.18 | $5.23 | $5.15 | $5.17 | $5.11 | 329,406 |
| 2025-06-06 | $5.15 | $5.18 | $5.14 | $5.18 | $5.12 | 329,396 |
| 2025-06-05 | $5.14 | $5.19 | $5.11 | $5.13 | $5.07 | 444,575 |
| 2025-06-04 | $5.15 | $5.17 | $5.05 | $5.12 | $5.06 | 377,224 |
| 2025-06-03 | $5.14 | $5.17 | $5.11 | $5.12 | $5.06 | 306,860 |
| 2025-06-02 | $5.14 | $5.17 | $5.07 | $5.16 | $5.10 | 332,274 |
| 2025-05-30 | $5.12 | $5.19 | $5.09 | $5.15 | $5.09 | 696,757 |
| 2025-05-29 | $5.03 | $5.10 | $5.03 | $5.10 | $5.04 | 424,419 |
| 2025-05-28 | $5.03 | $5.03 | $4.98 | $5.00 | $4.94 | 208,722 |
| 2025-05-27 | $4.94 | $5.03 | $4.94 | $5.00 | $4.94 | 475,106 |
| 2025-05-23 | $4.92 | $4.94 | $4.88 | $4.93 | $4.87 | 317,624 |
| 2025-05-22 | $4.95 | $5.00 | $4.91 | $4.95 | $4.89 | 421,257 |
| 2025-05-21 | $5.07 | $5.07 | $4.94 | $4.96 | $4.90 | 581,190 |
| 2025-05-20 | $5.06 | $5.09 | $5.03 | $5.09 | $5.03 | 457,444 |
| 2025-05-19 | $5.06 | $5.14 | $5.06 | $5.12 | $5.00 | 502,055 |
| 2025-05-16 | $5.06 | $5.12 | $5.05 | $5.10 | $5.10 | 352,638 |
| 2025-05-15 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 463,925 |
| 2025-05-14 | $5.05 | $5.05 | $4.92 | $4.96 | $4.96 | 700,507 |
| 2025-05-13 | $5.09 | $5.11 | $5.00 | $5.05 | $5.05 | 425,626 |
| 2025-05-12 | $5.10 | $5.11 | $5.04 | $5.09 | $5.09 | 615,875 |
| 2025-05-09 | $5.04 | $5.06 | $5.01 | $5.04 | $5.04 | 260,243 |
| 2025-05-08 | $5.10 | $5.10 | $4.92 | $5.03 | $5.03 | 466,042 |
| 2025-05-07 | $5.03 | $5.06 | $5.00 | $5.05 | $5.05 | 373,274 |
| 2025-05-06 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 326,977 |
| 2025-05-05 | $5.06 | $5.14 | $5.02 | $5.11 | $5.11 | 437,610 |
| 2025-05-02 | $5.00 | $5.08 | $5.00 | $5.04 | $5.04 | 398,963 |
| 2025-05-01 | $5.04 | $5.07 | $4.95 | $4.99 | $4.99 | 820,983 |
| 2025-04-30 | $4.87 | $5.15 | $4.85 | $4.98 | $4.98 | 770,446 |
| 2025-04-29 | $4.89 | $4.97 | $4.89 | $4.89 | $4.89 | 394,846 |
| 2025-04-28 | $4.87 | $4.91 | $4.86 | $4.89 | $4.89 | 286,317 |
| 2025-04-25 | $4.83 | $4.89 | $4.81 | $4.86 | $4.86 | 236,678 |
| 2025-04-24 | $4.80 | $4.87 | $4.77 | $4.84 | $4.84 | 275,189 |
| 2025-04-23 | $4.84 | $4.90 | $4.78 | $4.80 | $4.80 | 600,842 |
| 2025-04-22 | $4.72 | $4.80 | $4.72 | $4.80 | $4.80 | 365,699 |
| 2025-04-21 | $4.73 | $4.76 | $4.63 | $4.65 | $4.65 | 641,100 |
| 2025-04-17 | $4.76 | $4.87 | $4.76 | $4.83 | $4.83 | 432,463 |
| 2025-04-16 | $4.72 | $4.81 | $4.70 | $4.72 | $4.72 | 416,776 |
| 2025-04-15 | $4.67 | $4.75 | $4.67 | $4.72 | $4.72 | 675,601 |
| 2025-04-14 | $4.55 | $4.65 | $4.54 | $4.65 | $4.65 | 709,425 |
| 2025-04-11 | $4.35 | $4.55 | $4.32 | $4.49 | $4.49 | 863,585 |
| 2025-04-10 | $4.50 | $4.54 | $4.20 | $4.33 | $4.33 | 989,220 |
| 2025-04-09 | $4.26 | $4.64 | $4.24 | $4.55 | $4.55 | 1,768,383 |
| 2025-04-08 | $4.71 | $4.73 | $4.30 | $4.35 | $4.35 | 1,472,712 |
| 2025-04-07 | $4.79 | $4.80 | $4.41 | $4.60 | $4.60 | 1,516,657 |
| 2025-04-04 | $5.03 | $5.03 | $4.78 | $4.87 | $4.87 | 2,106,948 |
| 2025-04-03 | $5.10 | $5.15 | $5.06 | $5.07 | $5.07 | 704,864 |
| 2025-04-02 | $5.14 | $5.18 | $5.13 | $5.17 | $5.17 | 487,997 |
| 2025-04-01 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 460,813 |
| 2025-03-31 | $5.12 | $5.18 | $5.11 | $5.16 | $5.16 | 988,871 |
| 2025-03-28 | $5.17 | $5.18 | $5.10 | $5.12 | $5.12 | 677,618 |
| 2025-03-27 | $5.17 | $5.18 | $5.12 | $5.13 | $5.13 | 455,700 |
| 2025-03-26 | $5.14 | $5.16 | $5.12 | $5.15 | $5.15 | 510,926 |
| 2025-03-25 | $5.16 | $5.17 | $5.12 | $5.14 | $5.14 | 521,227 |
| 2025-03-24 | $5.19 | $5.19 | $5.10 | $5.13 | $5.13 | 900,314 |
| 2025-03-21 | $5.20 | $5.20 | $5.11 | $5.17 | $5.17 | 296,365 |
| 2025-03-20 | $5.20 | $5.23 | $5.17 | $5.20 | $5.20 | 422,220 |
| 2025-03-19 | $5.26 | $5.28 | $5.23 | $5.25 | $5.19 | 733,413 |
| 2025-03-18 | $5.21 | $5.27 | $5.20 | $5.24 | $5.18 | 604,202 |
| 2025-03-17 | $5.15 | $5.23 | $5.15 | $5.21 | $5.15 | 814,709 |
| 2025-03-14 | $5.15 | $5.17 | $5.11 | $5.14 | $5.08 | 581,866 |
| 2025-03-13 | $5.15 | $5.17 | $5.11 | $5.12 | $5.06 | 478,489 |
| 2025-03-12 | $5.21 | $5.24 | $5.13 | $5.16 | $5.10 | 533,999 |
| 2025-03-11 | $5.21 | $5.23 | $5.15 | $5.20 | $5.14 | 467,500 |
| 2025-03-10 | $5.27 | $5.29 | $5.13 | $5.20 | $5.14 | 770,347 |
| 2025-03-07 | $5.28 | $5.29 | $5.23 | $5.29 | $5.29 | 487,860 |
| 2025-03-06 | $5.28 | $5.29 | $5.21 | $5.25 | $5.25 | 651,210 |
| 2025-03-05 | $5.29 | $5.33 | $5.26 | $5.29 | $5.29 | 639,792 |
| 2025-03-04 | $5.31 | $5.34 | $5.22 | $5.27 | $5.27 | 648,918 |
| 2025-03-03 | $5.34 | $5.34 | $5.29 | $5.29 | $5.29 | 763,937 |
| 2025-02-28 | $5.32 | $5.33 | $5.28 | $5.30 | $5.30 | 1,200,451 |
| 2025-02-27 | $5.27 | $5.28 | $5.24 | $5.27 | $5.27 | 480,830 |
| 2025-02-26 | $5.27 | $5.27 | $5.21 | $5.26 | $5.26 | 344,823 |
| 2025-02-25 | $5.22 | $5.26 | $5.22 | $5.23 | $5.23 | 814,413 |
| 2025-02-24 | $5.24 | $5.24 | $5.17 | $5.19 | $5.19 | 748,353 |
| 2025-02-21 | $5.24 | $5.24 | $5.20 | $5.22 | $5.22 | 531,230 |
| 2025-02-20 | $5.25 | $5.28 | $5.21 | $5.21 | $5.21 | 825,239 |
| 2025-02-19 | $5.30 | $5.34 | $5.27 | $5.34 | $5.28 | 1,217,264 |
| 2025-02-18 | $5.32 | $5.34 | $5.28 | $5.33 | $5.27 | 846,775 |
| 2025-02-14 | $5.32 | $5.36 | $5.30 | $5.32 | $5.26 | 842,949 |
| 2025-02-13 | $5.29 | $5.32 | $5.27 | $5.32 | $5.26 | 709,756 |
| 2025-02-12 | $5.24 | $5.29 | $5.23 | $5.29 | $5.23 | 927,064 |
| 2025-02-11 | $5.28 | $5.30 | $5.24 | $5.30 | $5.24 | 838,410 |
| 2025-02-10 | $5.24 | $5.31 | $5.21 | $5.30 | $5.24 | 1,553,568 |
| 2025-02-07 | $5.25 | $5.26 | $5.20 | $5.24 | $5.18 | 688,206 |
| 2025-02-06 | $5.17 | $5.24 | $5.16 | $5.22 | $5.16 | 840,598 |
| 2025-02-05 | $5.19 | $5.21 | $5.13 | $5.16 | $5.10 | 810,682 |
| 2025-02-04 | $5.16 | $5.20 | $5.12 | $5.17 | $5.11 | 819,436 |
| 2025-02-03 | $5.17 | $5.26 | $5.09 | $5.16 | $5.10 | 1,060,923 |
| 2025-01-31 | $5.16 | $5.22 | $5.14 | $5.18 | $5.12 | 957,593 |
| 2025-01-30 | $5.15 | $5.18 | $5.08 | $5.17 | $5.11 | 908,959 |
| 2025-01-29 | $5.22 | $5.23 | $5.08 | $5.14 | $5.08 | 526,899 |
| 2025-01-28 | $5.23 | $5.26 | $5.18 | $5.21 | $5.15 | 521,925 |
| 2025-01-27 | $5.14 | $5.20 | $5.10 | $5.19 | $5.13 | 897,416 |
| 2025-01-24 | $5.13 | $5.17 | $5.08 | $5.15 | $5.09 | 860,589 |
| 2025-01-23 | $5.19 | $5.19 | $5.06 | $5.14 | $5.08 | 861,073 |
| 2025-01-22 | $5.27 | $5.28 | $5.16 | $5.19 | $5.13 | 726,647 |
| 2025-01-21 | $5.22 | $5.27 | $5.21 | $5.27 | $5.21 | 811,480 |
| 2025-01-17 | $5.20 | $5.29 | $5.20 | $5.27 | $5.15 | 1,044,350 |
| 2025-01-16 | $5.11 | $5.20 | $5.09 | $5.18 | $5.06 | 1,449,192 |
| 2025-01-15 | $5.08 | $5.09 | $5.00 | $5.03 | $4.92 | 1,059,152 |
| 2025-01-14 | $4.90 | $4.97 | $4.86 | $4.96 | $4.85 | 751,471 |
| 2025-01-13 | $4.81 | $4.88 | $4.80 | $4.86 | $4.75 | 678,013 |
| 2025-01-10 | $4.85 | $4.88 | $4.78 | $4.79 | $4.68 | 749,790 |
| 2025-01-08 | $4.86 | $4.94 | $4.78 | $4.92 | $4.81 | 838,964 |
| 2025-01-07 | $4.90 | $4.92 | $4.80 | $4.86 | $4.75 | 1,072,344 |
| 2025-01-06 | $4.99 | $4.99 | $4.86 | $4.88 | $4.77 | 797,776 |
| 2025-01-03 | $4.81 | $4.95 | $4.81 | $4.94 | $4.83 | 687,648 |
| 2025-01-02 | $4.85 | $4.87 | $4.77 | $4.80 | $4.69 | 1,080,904 |
| 2024-12-31 | $4.86 | $4.92 | $4.77 | $4.81 | $4.70 | 1,838,454 |
| 2024-12-30 | $4.93 | $4.93 | $4.79 | $4.81 | $4.70 | 2,540,760 |
| 2024-12-27 | $5.05 | $5.05 | $4.93 | $4.97 | $4.86 | 1,179,070 |
| 2024-12-26 | $5.00 | $5.11 | $5.00 | $5.05 | $4.94 | 981,882 |
| 2024-12-24 | $4.96 | $5.02 | $4.95 | $5.02 | $4.91 | 616,827 |
| 2024-12-23 | $4.98 | $5.00 | $4.94 | $4.99 | $4.88 | 869,080 |
| 2024-12-20 | $4.91 | $5.00 | $4.88 | $4.97 | $4.86 | 1,137,285 |
| 2024-12-19 | $4.95 | $5.04 | $4.93 | $4.98 | $4.81 | 1,660,599 |
| 2024-12-18 | $5.24 | $5.27 | $4.87 | $4.87 | $4.70 | 1,784,760 |
| 2024-12-17 | $5.30 | $5.33 | $5.20 | $5.21 | $5.03 | 882,564 |
| 2024-12-16 | $5.49 | $5.49 | $5.25 | $5.31 | $5.13 | 1,245,803 |
| 2024-12-13 | $5.46 | $5.50 | $5.43 | $5.45 | $5.26 | 455,122 |
| 2024-12-12 | $5.48 | $5.51 | $5.43 | $5.46 | $5.27 | 661,046 |
| 2024-12-11 | $5.52 | $5.55 | $5.48 | $5.50 | $5.31 | 475,670 |
| 2024-12-10 | $5.68 | $5.68 | $5.50 | $5.51 | $5.32 | 627,536 |
| 2024-12-09 | $5.68 | $5.70 | $5.64 | $5.68 | $5.49 | 409,068 |
| 2024-12-06 | $5.71 | $5.73 | $5.65 | $5.68 | $5.49 | 402,090 |
| 2024-12-05 | $5.74 | $5.74 | $5.67 | $5.73 | $5.53 | 371,519 |
| 2024-12-04 | $5.73 | $5.74 | $5.68 | $5.70 | $5.50 | 555,432 |
| 2024-12-03 | $5.71 | $5.75 | $5.70 | $5.74 | $5.54 | 430,109 |
| 2024-12-02 | $5.82 | $5.82 | $5.67 | $5.68 | $5.49 | 456,943 |
| 2024-11-29 | $5.80 | $5.89 | $5.77 | $5.80 | $5.60 | 489,840 |
| 2024-11-27 | $5.77 | $5.78 | $5.74 | $5.77 | $5.57 | 439,762 |
| 2024-11-26 | $5.72 | $5.73 | $5.68 | $5.70 | $5.51 | 388,949 |
| 2024-11-25 | $5.70 | $5.74 | $5.67 | $5.68 | $5.49 | 548,683 |
| 2024-11-22 | $5.56 | $5.65 | $5.56 | $5.64 | $5.64 | 487,255 |
| 2024-11-21 | $5.54 | $5.56 | $5.50 | $5.54 | $5.54 | 399,643 |
| 2024-11-20 | $5.51 | $5.57 | $5.50 | $5.54 | $5.54 | 387,546 |
| 2024-11-19 | $5.56 | $5.60 | $5.50 | $5.60 | $5.54 | 484,932 |
| 2024-11-18 | $5.51 | $5.58 | $5.47 | $5.57 | $5.51 | 720,450 |
| 2024-11-15 | $5.48 | $5.54 | $5.47 | $5.51 | $5.45 | 419,631 |
| 2024-11-14 | $5.59 | $5.62 | $5.48 | $5.50 | $5.44 | 669,217 |
| 2024-11-13 | $5.64 | $5.67 | $5.58 | $5.59 | $5.53 | 525,348 |
| 2024-11-12 | $5.75 | $5.77 | $5.58 | $5.60 | $5.54 | 648,596 |
| 2024-11-11 | $5.80 | $5.82 | $5.75 | $5.75 | $5.69 | 298,048 |
| 2024-11-08 | $5.70 | $5.79 | $5.69 | $5.77 | $5.71 | 619,460 |
| 2024-11-07 | $5.63 | $5.72 | $5.60 | $5.72 | $5.66 | 595,999 |
| 2024-11-06 | $5.73 | $5.74 | $5.51 | $5.58 | $5.52 | 940,053 |
| 2024-11-05 | $5.61 | $5.67 | $5.58 | $5.67 | $5.67 | 447,178 |
| 2024-11-04 | $5.64 | $5.67 | $5.55 | $5.58 | $5.58 | 767,419 |
| 2024-11-01 | $5.79 | $5.79 | $5.62 | $5.62 | $5.62 | 677,093 |
| 2024-10-31 | $5.81 | $5.84 | $5.74 | $5.77 | $5.77 | 845,391 |
| 2024-10-30 | $5.87 | $5.88 | $5.78 | $5.80 | $5.80 | 752,701 |
| 2024-10-29 | $5.94 | $5.94 | $5.82 | $5.84 | $5.84 | 665,177 |
| 2024-10-28 | $6.01 | $6.04 | $5.92 | $5.95 | $5.95 | 645,228 |
| 2024-10-25 | $6.06 | $6.13 | $6.01 | $6.03 | $6.03 | 462,827 |
| 2024-10-24 | $6.02 | $6.07 | $5.99 | $6.03 | $6.03 | 349,226 |
| 2024-10-23 | $6.06 | $6.07 | $5.97 | $6.01 | $6.01 | 388,444 |
| 2024-10-22 | $6.02 | $6.09 | $6.01 | $6.06 | $6.06 | 470,025 |
| 2024-10-21 | $6.15 | $6.17 | $6.03 | $6.05 | $6.05 | 551,238 |
| 2024-10-18 | $6.19 | $6.22 | $6.17 | $6.22 | $6.16 | 506,881 |
| 2024-10-17 | $6.22 | $6.22 | $6.15 | $6.17 | $6.11 | 332,007 |
| 2024-10-16 | $6.17 | $6.22 | $6.15 | $6.20 | $6.14 | 387,727 |
| 2024-10-15 | $6.10 | $6.15 | $6.08 | $6.13 | $6.07 | 272,886 |
| 2024-10-14 | $6.04 | $6.10 | $6.03 | $6.06 | $6.00 | 294,386 |
| 2024-10-11 | $6.03 | $6.10 | $6.03 | $6.04 | $5.98 | 464,923 |
| 2024-10-10 | $6.06 | $6.10 | $6.02 | $6.03 | $5.97 | 370,540 |
| 2024-10-09 | $6.16 | $6.18 | $6.03 | $6.09 | $6.03 | 742,101 |
| 2024-10-08 | $6.18 | $6.21 | $6.14 | $6.18 | $6.12 | 396,047 |
| 2024-10-07 | $6.25 | $6.26 | $6.11 | $6.14 | $6.08 | 595,523 |
| 2024-10-04 | $6.37 | $6.37 | $6.23 | $6.26 | $6.20 | 443,954 |
| 2024-10-03 | $6.39 | $6.40 | $6.22 | $6.32 | $6.26 | 554,723 |
| 2024-10-02 | $6.40 | $6.42 | $6.36 | $6.40 | $6.34 | 381,472 |
| 2024-10-01 | $6.60 | $6.60 | $6.43 | $6.44 | $6.38 | 550,478 |
| 2024-09-30 | $6.48 | $6.64 | $6.44 | $6.57 | $6.51 | 916,838 |
| 2024-09-27 | $6.41 | $6.48 | $6.39 | $6.47 | $6.47 | 308,151 |
| 2024-09-26 | $6.43 | $6.43 | $6.37 | $6.38 | $6.38 | 323,828 |
| 2024-09-25 | $6.49 | $6.49 | $6.35 | $6.39 | $6.39 | 200,279 |
| 2024-09-24 | $6.36 | $6.47 | $6.34 | $6.45 | $6.45 | 314,457 |
| 2024-09-23 | $6.28 | $6.38 | $6.26 | $6.38 | $6.38 | 441,397 |
| 2024-09-20 | $6.37 | $6.42 | $6.26 | $6.28 | $6.28 | 704,810 |
| 2024-09-19 | $6.60 | $6.63 | $6.47 | $6.47 | $6.41 | 636,681 |
| 2024-09-18 | $6.55 | $6.65 | $6.52 | $6.54 | $6.47 | 419,052 |
| 2024-09-17 | $6.62 | $6.66 | $6.55 | $6.55 | $6.49 | 493,482 |
| 2024-09-16 | $6.63 | $6.69 | $6.57 | $6.62 | $6.56 | 493,459 |
| 2024-09-13 | $6.53 | $6.63 | $6.53 | $6.62 | $6.56 | 503,561 |
| 2024-09-12 | $6.35 | $6.54 | $6.34 | $6.53 | $6.47 | 750,451 |
| 2024-09-11 | $6.43 | $6.43 | $6.29 | $6.37 | $6.31 | 590,760 |
| 2024-09-10 | $6.43 | $6.46 | $6.37 | $6.43 | $6.37 | 750,138 |
| 2024-09-09 | $6.38 | $6.46 | $6.35 | $6.44 | $6.38 | 583,829 |
| 2024-09-06 | $6.34 | $6.39 | $6.29 | $6.35 | $6.29 | 493,177 |
| 2024-09-05 | $6.37 | $6.45 | $6.31 | $6.36 | $6.30 | 541,903 |
| 2024-09-04 | $6.33 | $6.44 | $6.32 | $6.39 | $6.33 | 452,213 |
| 2024-09-03 | $6.37 | $6.41 | $6.29 | $6.33 | $6.27 | 681,144 |
| 2024-08-30 | $6.30 | $6.40 | $6.25 | $6.39 | $6.33 | 720,778 |
| 2024-08-29 | $6.26 | $6.31 | $6.22 | $6.25 | $6.19 | 469,323 |
| 2024-08-28 | $6.35 | $6.41 | $6.26 | $6.26 | $6.20 | 675,809 |
| 2024-08-27 | $6.30 | $6.42 | $6.19 | $6.34 | $6.28 | 945,642 |
| 2024-08-26 | $6.39 | $6.42 | $6.28 | $6.33 | $6.27 | 1,343,384 |
| 2024-08-23 | $6.07 | $6.38 | $6.07 | $6.33 | $6.27 | 2,045,512 |
| 2024-08-22 | $6.00 | $6.05 | $5.94 | $6.00 | $5.94 | 653,950 |
| 2024-08-21 | $5.90 | $5.99 | $5.87 | $5.96 | $5.90 | 667,529 |
| 2024-08-20 | $5.88 | $5.97 | $5.84 | $5.90 | $5.84 | 585,987 |
| 2024-08-19 | $5.88 | $5.99 | $5.87 | $5.94 | $5.94 | 761,525 |
| 2024-08-16 | $5.80 | $5.90 | $5.79 | $5.87 | $5.87 | 583,710 |
| 2024-08-15 | $5.80 | $5.85 | $5.76 | $5.81 | $5.81 | 346,132 |
| 2024-08-14 | $5.73 | $5.81 | $5.73 | $5.75 | $5.75 | 282,652 |
| 2024-08-13 | $5.73 | $5.77 | $5.71 | $5.74 | $5.74 | 364,038 |
| 2024-08-12 | $5.75 | $5.79 | $5.68 | $5.69 | $5.69 | 428,600 |
| 2024-08-09 | $5.67 | $5.74 | $5.64 | $5.73 | $5.73 | 381,137 |
| 2024-08-08 | $5.60 | $5.69 | $5.57 | $5.67 | $5.67 | 469,402 |
| 2024-08-07 | $5.65 | $5.68 | $5.56 | $5.58 | $5.58 | 544,407 |
| 2024-08-06 | $5.56 | $5.66 | $5.46 | $5.55 | $5.55 | 550,993 |
| 2024-08-05 | $5.52 | $5.66 | $5.44 | $5.52 | $5.52 | 827,408 |
| 2024-08-02 | $5.72 | $5.82 | $5.69 | $5.72 | $5.72 | 625,145 |
| 2024-08-01 | $5.76 | $5.83 | $5.73 | $5.77 | $5.77 | 384,897 |
| 2024-07-31 | $5.80 | $5.91 | $5.74 | $5.76 | $5.76 | 910,931 |
| 2024-07-30 | $5.69 | $5.74 | $5.66 | $5.73 | $5.73 | 648,483 |
| 2024-07-29 | $5.61 | $5.71 | $5.60 | $5.64 | $5.64 | 599,215 |
| 2024-07-26 | $5.62 | $5.67 | $5.59 | $5.59 | $5.59 | 715,525 |
| 2024-07-25 | $5.56 | $5.66 | $5.56 | $5.57 | $5.57 | 702,611 |
| 2024-07-24 | $5.62 | $5.63 | $5.53 | $5.54 | $5.54 | 787,713 |
| 2024-07-23 | $5.69 | $5.74 | $5.60 | $5.60 | $5.60 | 692,600 |
| 2024-07-22 | $5.70 | $5.75 | $5.65 | $5.72 | $5.72 | 693,769 |
| 2024-07-19 | $5.49 | $5.77 | $5.49 | $5.74 | $5.74 | 4,594,517 |
| 2024-07-18 | $5.74 | $5.93 | $5.63 | $5.63 | $5.57 | 1,313,233 |
| 2024-07-17 | $5.57 | $5.87 | $5.57 | $5.85 | $5.79 | 1,778,181 |
| 2024-07-16 | $5.43 | $5.62 | $5.40 | $5.62 | $5.56 | 1,512,379 |
| 2024-07-15 | $5.29 | $5.43 | $5.28 | $5.39 | $5.33 | 1,085,527 |
| 2024-07-12 | $5.22 | $5.28 | $5.18 | $5.25 | $5.25 | 615,312 |
| 2024-07-11 | $5.07 | $5.20 | $5.07 | $5.17 | $5.17 | 952,484 |
| 2024-07-10 | $5.04 | $5.08 | $5.02 | $5.06 | $5.06 | 363,076 |
| 2024-07-09 | $5.05 | $5.06 | $5.00 | $5.03 | $5.03 | 262,829 |
| 2024-07-08 | $5.04 | $5.08 | $5.02 | $5.03 | $5.03 | 387,021 |
| 2024-07-05 | $5.07 | $5.08 | $5.01 | $5.03 | $5.03 | 236,392 |
| 2024-07-03 | $5.04 | $5.07 | $5.03 | $5.07 | $5.07 | 304,429 |
| 2024-07-02 | $4.98 | $5.04 | $4.96 | $5.02 | $5.02 | 440,279 |
| 2024-07-01 | $5.07 | $5.07 | $4.99 | $5.02 | $5.02 | 501,519 |
| 2024-06-28 | $5.00 | $5.06 | $4.94 | $5.04 | $5.04 | 714,138 |
| 2024-06-27 | $4.94 | $4.97 | $4.91 | $4.97 | $4.97 | 324,756 |
| 2024-06-26 | $4.91 | $4.96 | $4.88 | $4.92 | $4.92 | 470,357 |
| 2024-06-25 | $5.00 | $5.02 | $4.94 | $4.95 | $4.95 | 332,208 |
| 2024-06-24 | $4.94 | $5.03 | $4.93 | $5.00 | $5.00 | 599,997 |
| 2024-06-21 | $5.03 | $5.03 | $4.93 | $4.99 | $4.99 | 459,715 |
| 2024-06-20 | $4.96 | $5.02 | $4.96 | $5.01 | $5.01 | 492,429 |
| 2024-06-18 | $5.06 | $5.12 | $5.03 | $5.05 | $4.99 | 537,611 |
| 2024-06-17 | $5.07 | $5.09 | $5.03 | $5.07 | $5.01 | 291,146 |
| 2024-06-14 | $5.09 | $5.16 | $5.06 | $5.08 | $5.02 | 202,951 |
| 2024-06-13 | $5.10 | $5.12 | $5.09 | $5.09 | $5.03 | 266,282 |
| 2024-06-12 | $5.11 | $5.14 | $5.08 | $5.08 | $5.02 | 481,802 |
| 2024-06-11 | $5.10 | $5.10 | $5.05 | $5.05 | $4.99 | 239,492 |
| 2024-06-10 | $5.09 | $5.11 | $5.05 | $5.11 | $5.05 | 249,020 |
| 2024-06-07 | $5.14 | $5.14 | $5.09 | $5.11 | $5.11 | 245,758 |
| 2024-06-06 | $5.15 | $5.21 | $5.12 | $5.17 | $5.17 | 376,654 |
| 2024-06-05 | $5.14 | $5.17 | $5.13 | $5.16 | $5.16 | 315,790 |
| 2024-06-04 | $5.03 | $5.15 | $5.03 | $5.14 | $5.14 | 387,313 |
| 2024-06-03 | $5.01 | $5.06 | $5.00 | $5.04 | $5.04 | 423,032 |
| 2024-05-31 | $4.95 | $5.01 | $4.92 | $4.98 | $4.98 | 764,210 |
| 2024-05-30 | $4.89 | $4.92 | $4.86 | $4.88 | $4.88 | 552,102 |
| 2024-05-29 | $4.92 | $4.93 | $4.85 | $4.88 | $4.88 | 502,313 |
| 2024-05-28 | $5.03 | $5.03 | $4.92 | $4.92 | $4.92 | 600,729 |
| 2024-05-24 | $5.04 | $5.06 | $4.97 | $4.98 | $4.98 | 461,707 |
| 2024-05-23 | $5.09 | $5.09 | $5.01 | $5.04 | $5.04 | 491,249 |
| 2024-05-22 | $5.20 | $5.20 | $5.07 | $5.09 | $5.09 | 330,157 |
| 2024-05-21 | $5.14 | $5.20 | $5.12 | $5.20 | $5.20 | 363,466 |
| 2024-05-20 | $5.19 | $5.19 | $5.11 | $5.12 | $5.12 | 475,104 |
| 2024-05-17 | $5.11 | $5.19 | $5.10 | $5.19 | $5.19 | 629,796 |
| 2024-05-16 | $5.24 | $5.27 | $5.11 | $5.15 | $5.09 | 914,227 |
| 2024-05-15 | $5.20 | $5.27 | $5.19 | $5.20 | $5.14 | 716,096 |
| 2024-05-14 | $5.16 | $5.18 | $5.10 | $5.13 | $5.07 | 358,385 |
| 2024-05-13 | $5.17 | $5.17 | $5.11 | $5.11 | $5.05 | 260,037 |
| 2024-05-10 | $5.11 | $5.14 | $5.07 | $5.12 | $5.06 | 400,453 |
| 2024-05-09 | $5.06 | $5.09 | $5.02 | $5.09 | $5.03 | 313,461 |
| 2024-05-08 | $5.07 | $5.07 | $5.02 | $5.03 | $4.97 | 235,209 |
| 2024-05-07 | $5.10 | $5.10 | $5.05 | $5.09 | $5.03 | 311,910 |
| 2024-05-06 | $5.05 | $5.10 | $5.03 | $5.05 | $5.05 | 372,166 |
| 2024-05-03 | $5.00 | $5.05 | $4.99 | $5.01 | $5.01 | 551,224 |
| 2024-05-02 | $4.93 | $4.94 | $4.89 | $4.94 | $4.94 | 237,764 |
| 2024-05-01 | $4.92 | $4.96 | $4.86 | $4.88 | $4.88 | 508,957 |
| 2024-04-30 | $4.94 | $5.02 | $4.89 | $4.92 | $4.92 | 950,847 |
| 2024-04-29 | $4.93 | $4.94 | $4.90 | $4.93 | $4.93 | 260,684 |
| 2024-04-26 | $4.86 | $4.92 | $4.85 | $4.90 | $4.90 | 292,117 |
| 2024-04-25 | $4.94 | $4.95 | $4.82 | $4.84 | $4.84 | 478,703 |
| 2024-04-24 | $4.90 | $5.04 | $4.87 | $4.98 | $4.98 | 974,273 |
| 2024-04-23 | $4.87 | $4.93 | $4.85 | $4.92 | $4.92 | 660,178 |
| 2024-04-22 | $4.80 | $4.90 | $4.77 | $4.88 | $4.88 | 387,941 |
| 2024-04-19 | $4.68 | $4.76 | $4.68 | $4.76 | $4.76 | 354,636 |
| 2024-04-18 | $4.77 | $4.80 | $4.68 | $4.70 | $4.70 | 698,991 |
| 2024-04-17 | $4.79 | $4.96 | $4.78 | $4.84 | $4.78 | 978,526 |
| 2024-04-16 | $4.83 | $4.90 | $4.75 | $4.78 | $4.72 | 594,045 |
| 2024-04-15 | $4.99 | $5.01 | $4.79 | $4.83 | $4.77 | 616,907 |
| 2024-04-12 | $5.01 | $5.03 | $4.93 | $4.96 | $4.96 | 944,936 |
| 2024-04-11 | $5.17 | $5.17 | $5.04 | $5.04 | $5.04 | 756,799 |
| 2024-04-10 | $5.22 | $5.22 | $5.11 | $5.15 | $5.15 | 499,976 |
| 2024-04-09 | $5.24 | $5.29 | $5.22 | $5.29 | $5.29 | 367,203 |
| 2024-04-08 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 364,047 |
| 2024-04-05 | $5.16 | $5.20 | $5.13 | $5.17 | $5.17 | 239,583 |
| 2024-04-04 | $5.20 | $5.21 | $5.12 | $5.16 | $5.16 | 422,035 |
| 2024-04-03 | $5.18 | $5.20 | $5.14 | $5.18 | $5.18 | 267,944 |
| 2024-04-02 | $5.19 | $5.26 | $5.16 | $5.19 | $5.19 | 333,539 |
| 2024-04-01 | $5.39 | $5.39 | $5.28 | $5.29 | $5.29 | 458,738 |
| 2024-03-28 | $5.30 | $5.41 | $5.26 | $5.38 | $5.38 | 911,804 |
| 2024-03-27 | $5.23 | $5.28 | $5.21 | $5.26 | $5.26 | 425,050 |
| 2024-03-26 | $5.22 | $5.25 | $5.19 | $5.22 | $5.22 | 436,944 |
| 2024-03-25 | $5.18 | $5.21 | $5.14 | $5.17 | $5.17 | 392,354 |
| 2024-03-22 | $5.22 | $5.22 | $5.14 | $5.18 | $5.18 | 296,900 |
| 2024-03-21 | $5.16 | $5.22 | $5.15 | $5.21 | $5.21 | 433,161 |
| 2024-03-20 | $5.09 | $5.16 | $5.05 | $5.15 | $5.15 | 563,415 |
| 2024-03-19 | $5.22 | $5.22 | $5.09 | $5.12 | $5.12 | 535,051 |
| 2024-03-18 | $5.27 | $5.31 | $5.22 | $5.27 | $5.21 | 545,828 |
| 2024-03-15 | $5.23 | $5.25 | $5.19 | $5.24 | $5.18 | 288,680 |
| 2024-03-14 | $5.33 | $5.33 | $5.16 | $5.24 | $5.18 | 607,406 |
| 2024-03-13 | $5.38 | $5.39 | $5.32 | $5.32 | $5.26 | 515,767 |
| 2024-03-12 | $5.34 | $5.39 | $5.29 | $5.38 | $5.32 | 493,698 |
| 2024-03-11 | $5.26 | $5.33 | $5.23 | $5.33 | $5.27 | 533,645 |
| 2024-03-08 | $5.17 | $5.26 | $5.16 | $5.24 | $5.18 | 550,313 |
| 2024-03-07 | $5.16 | $5.21 | $5.13 | $5.15 | $5.09 | 571,123 |
| 2024-03-06 | $5.08 | $5.14 | $5.06 | $5.12 | $5.06 | 586,197 |
| 2024-03-05 | $5.08 | $5.11 | $5.03 | $5.03 | $4.97 | 409,241 |
| 2024-03-04 | $5.06 | $5.09 | $5.01 | $5.09 | $5.03 | 674,825 |
| 2024-03-01 | $5.06 | $5.08 | $4.98 | $5.08 | $5.08 | 753,820 |
| 2024-02-29 | $5.05 | $5.09 | $5.01 | $5.04 | $5.04 | 718,232 |
| 2024-02-28 | $4.93 | $4.99 | $4.93 | $4.97 | $4.97 | 746,746 |
| 2024-02-27 | $4.99 | $5.03 | $4.96 | $4.98 | $4.98 | 570,329 |
| 2024-02-26 | $5.06 | $5.06 | $4.96 | $4.97 | $4.97 | 593,900 |
| 2024-02-23 | $5.10 | $5.10 | $5.05 | $5.07 | $5.07 | 698,419 |
| 2024-02-22 | $5.13 | $5.15 | $5.07 | $5.10 | $5.10 | 558,070 |
| 2024-02-21 | $5.10 | $5.12 | $5.07 | $5.11 | $5.11 | 339,823 |
| 2024-02-20 | $5.09 | $5.12 | $5.02 | $5.12 | $5.12 | 712,679 |
| 2024-02-16 | $5.26 | $5.28 | $5.09 | $5.10 | $5.10 | 715,706 |
| 2024-02-15 | $5.25 | $5.37 | $5.25 | $5.37 | $5.31 | 1,327,888 |
| 2024-02-14 | $5.09 | $5.22 | $5.07 | $5.22 | $5.16 | 1,515,196 |
| 2024-02-13 | $5.06 | $5.06 | $4.95 | $5.03 | $4.97 | 1,025,615 |
| 2024-02-12 | $5.07 | $5.15 | $5.07 | $5.10 | $5.04 | 554,984 |
| 2024-02-09 | $5.08 | $5.10 | $5.02 | $5.07 | $5.01 | 603,192 |
| 2024-02-08 | $5.09 | $5.11 | $5.05 | $5.07 | $5.01 | 712,494 |
| 2024-02-07 | $5.15 | $5.17 | $5.07 | $5.08 | $5.02 | 595,548 |
| 2024-02-06 | $5.08 | $5.21 | $5.07 | $5.12 | $5.06 | 643,197 |
| 2024-02-05 | $5.25 | $5.25 | $5.05 | $5.07 | $5.01 | 1,146,768 |
| 2024-02-02 | $5.31 | $5.31 | $5.23 | $5.25 | $5.19 | 508,561 |
| 2024-02-01 | $5.27 | $5.35 | $5.22 | $5.35 | $5.29 | 674,042 |
| 2024-01-31 | $5.39 | $5.46 | $5.23 | $5.23 | $5.17 | 1,097,088 |
| 2024-01-30 | $5.43 | $5.43 | $5.35 | $5.37 | $5.31 | 697,768 |
| 2024-01-29 | $5.36 | $5.43 | $5.34 | $5.43 | $5.37 | 729,204 |
| 2024-01-26 | $5.34 | $5.38 | $5.29 | $5.32 | $5.26 | 644,755 |
| 2024-01-25 | $5.31 | $5.38 | $5.28 | $5.30 | $5.24 | 820,755 |
| 2024-01-24 | $5.42 | $5.43 | $5.27 | $5.27 | $5.21 | 861,687 |
| 2024-01-23 | $5.39 | $5.43 | $5.31 | $5.34 | $5.28 | 768,740 |
| 2024-01-22 | $5.27 | $5.36 | $5.25 | $5.36 | $5.30 | 1,035,948 |
| 2024-01-19 | $5.19 | $5.22 | $5.13 | $5.22 | $5.16 | 836,254 |
| 2024-01-18 | $5.23 | $5.28 | $5.16 | $5.16 | $5.10 | 622,992 |
| 2024-01-17 | $5.37 | $5.37 | $5.22 | $5.27 | $5.15 | 766,673 |
| 2024-01-16 | $5.40 | $5.48 | $5.35 | $5.37 | $5.25 | 928,528 |
| 2024-01-12 | $5.53 | $5.56 | $5.41 | $5.47 | $5.34 | 685,729 |
| 2024-01-11 | $5.53 | $5.53 | $5.40 | $5.50 | $5.37 | 833,625 |
| 2024-01-10 | $5.42 | $5.56 | $5.42 | $5.52 | $5.39 | 1,222,620 |
| 2024-01-09 | $5.47 | $5.47 | $5.36 | $5.42 | $5.30 | 877,279 |
| 2024-01-08 | $5.40 | $5.47 | $5.32 | $5.47 | $5.34 | 793,940 |
| 2024-01-05 | $5.40 | $5.41 | $5.30 | $5.38 | $5.26 | 1,019,239 |
| 2024-01-04 | $5.31 | $5.36 | $5.26 | $5.36 | $5.24 | 1,173,554 |
| 2024-01-03 | $5.47 | $5.47 | $5.29 | $5.29 | $5.17 | 1,343,146 |
| 2024-01-02 | $5.41 | $5.51 | $5.38 | $5.47 | $5.34 | 764,900 |
| 2023-12-29 | $5.43 | $5.49 | $5.41 | $5.43 | $5.31 | 1,183,488 |
| 2023-12-28 | $5.35 | $5.42 | $5.34 | $5.41 | $5.29 | 1,080,713 |
| 2023-12-27 | $5.33 | $5.42 | $5.32 | $5.38 | $5.26 | 838,342 |
| 2023-12-26 | $5.35 | $5.36 | $5.30 | $5.33 | $5.21 | 661,743 |
| 2023-12-22 | $5.30 | $5.35 | $5.25 | $5.35 | $5.23 | 915,918 |
| 2023-12-21 | $5.29 | $5.33 | $5.19 | $5.27 | $5.15 | 783,308 |
| 2023-12-20 | $5.30 | $5.34 | $5.22 | $5.23 | $5.11 | 1,046,625 |
| 2023-12-19 | $5.28 | $5.32 | $5.25 | $5.30 | $5.18 | 1,037,560 |
| 2023-12-18 | $5.30 | $5.32 | $5.25 | $5.30 | $5.12 | 1,002,798 |
| 2023-12-15 | $5.36 | $5.37 | $5.29 | $5.30 | $5.12 | 1,075,709 |
| 2023-12-14 | $5.18 | $5.35 | $5.15 | $5.31 | $5.13 | 1,082,411 |
| 2023-12-13 | $4.84 | $5.06 | $4.84 | $5.04 | $4.87 | 1,501,489 |
| 2023-12-12 | $4.83 | $4.86 | $4.79 | $4.84 | $4.68 | 855,644 |
| 2023-12-11 | $4.80 | $4.84 | $4.78 | $4.84 | $4.68 | 886,665 |
| 2023-12-08 | $4.76 | $4.79 | $4.75 | $4.79 | $4.63 | 671,155 |
| 2023-12-07 | $4.81 | $4.83 | $4.78 | $4.78 | $4.62 | 1,258,842 |
| 2023-12-06 | $4.76 | $4.88 | $4.76 | $4.82 | $4.66 | 838,309 |
| 2023-12-05 | $4.83 | $4.85 | $4.70 | $4.73 | $4.57 | 1,336,704 |
| 2023-12-04 | $4.86 | $4.90 | $4.82 | $4.82 | $4.66 | 1,034,422 |
| 2023-12-01 | $4.63 | $4.89 | $4.62 | $4.89 | $4.72 | 1,498,413 |
| 2023-11-30 | $4.65 | $4.66 | $4.60 | $4.62 | $4.46 | 1,025,548 |
| 2023-11-29 | $4.57 | $4.65 | $4.57 | $4.61 | $4.45 | 849,130 |
| 2023-11-28 | $4.50 | $4.57 | $4.50 | $4.55 | $4.40 | 940,286 |
| 2023-11-27 | $4.54 | $4.55 | $4.49 | $4.50 | $4.35 | 853,130 |
| 2023-11-24 | $4.53 | $4.55 | $4.50 | $4.53 | $4.53 | 327,669 |
| 2023-11-22 | $4.50 | $4.55 | $4.49 | $4.51 | $4.51 | 971,750 |
| 2023-11-21 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 707,988 |
| 2023-11-20 | $4.48 | $4.52 | $4.44 | $4.50 | $4.50 | 1,085,665 |
| 2023-11-17 | $4.53 | $4.61 | $4.48 | $4.48 | $4.48 | 573,583 |
| 2023-11-16 | $4.61 | $4.65 | $4.54 | $4.58 | $4.52 | 820,158 |
| 2023-11-15 | $4.52 | $4.63 | $4.52 | $4.58 | $4.52 | 816,100 |
| 2023-11-14 | $4.37 | $4.56 | $4.35 | $4.50 | $4.44 | 1,072,686 |
| 2023-11-13 | $4.27 | $4.27 | $4.20 | $4.22 | $4.16 | 459,452 |
| 2023-11-10 | $4.26 | $4.28 | $4.22 | $4.28 | $4.22 | 909,487 |
| 2023-11-09 | $4.32 | $4.32 | $4.21 | $4.21 | $4.15 | 481,218 |
| 2023-11-08 | $4.33 | $4.36 | $4.30 | $4.31 | $4.25 | 626,883 |
| 2023-11-07 | $4.38 | $4.42 | $4.31 | $4.34 | $4.28 | 558,978 |
| 2023-11-06 | $4.55 | $4.57 | $4.37 | $4.40 | $4.34 | 565,439 |
| 2023-11-03 | $4.45 | $4.63 | $4.45 | $4.53 | $4.53 | 809,261 |
| 2023-11-02 | $4.23 | $4.44 | $4.22 | $4.39 | $4.39 | 1,027,416 |
| 2023-11-01 | $4.11 | $4.17 | $4.10 | $4.16 | $4.16 | 1,029,875 |
| 2023-10-31 | $3.97 | $4.08 | $3.96 | $4.08 | $4.08 | 1,348,624 |
| 2023-10-30 | $3.93 | $3.95 | $3.88 | $3.94 | $3.94 | 885,884 |
| 2023-10-27 | $4.00 | $4.01 | $3.88 | $3.90 | $3.90 | 811,780 |
| 2023-10-26 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 602,746 |
| 2023-10-25 | $4.06 | $4.11 | $3.90 | $3.91 | $3.91 | 656,313 |
| 2023-10-24 | $4.06 | $4.10 | $4.03 | $4.07 | $4.07 | 624,524 |
| 2023-10-23 | $4.12 | $4.13 | $4.05 | $4.06 | $4.06 | 505,536 |
| 2023-10-20 | $4.16 | $4.19 | $4.12 | $4.13 | $4.13 | 381,376 |
| 2023-10-19 | $4.25 | $4.30 | $4.17 | $4.18 | $4.18 | 519,757 |
| 2023-10-18 | $4.42 | $4.45 | $4.31 | $4.33 | $4.27 | 433,848 |
| 2023-10-17 | $4.42 | $4.52 | $4.39 | $4.44 | $4.38 | 881,633 |
| 2023-10-16 | $4.36 | $4.45 | $4.35 | $4.43 | $4.37 | 533,159 |
| 2023-10-13 | $4.44 | $4.47 | $4.34 | $4.36 | $4.30 | 490,407 |
| 2023-10-12 | $4.52 | $4.52 | $4.40 | $4.43 | $4.37 | 409,868 |
| 2023-10-11 | $4.50 | $4.52 | $4.45 | $4.52 | $4.46 | 628,131 |
| 2023-10-10 | $4.37 | $4.46 | $4.35 | $4.45 | $4.39 | 669,252 |
| 2023-10-09 | $4.28 | $4.36 | $4.26 | $4.34 | $4.28 | 369,889 |
| 2023-10-06 | $4.23 | $4.31 | $4.17 | $4.29 | $4.23 | 375,013 |
| 2023-10-05 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 637,923 |
| 2023-10-04 | $4.28 | $4.30 | $4.20 | $4.28 | $4.28 | 766,803 |
| 2023-10-03 | $4.36 | $4.38 | $4.26 | $4.26 | $4.26 | 630,229 |
| 2023-10-02 | $4.51 | $4.53 | $4.39 | $4.41 | $4.41 | 678,049 |
| 2023-09-29 | $4.56 | $4.62 | $4.48 | $4.50 | $4.50 | 1,051,448 |
| 2023-09-28 | $4.45 | $4.51 | $4.44 | $4.50 | $4.50 | 712,308 |
| 2023-09-27 | $4.50 | $4.54 | $4.44 | $4.46 | $4.46 | 925,074 |
| 2023-09-26 | $4.58 | $4.61 | $4.48 | $4.50 | $4.50 | 972,524 |
| 2023-09-25 | $4.63 | $4.64 | $4.58 | $4.61 | $4.61 | 483,277 |
| 2023-09-22 | $4.70 | $4.70 | $4.62 | $4.65 | $4.65 | 668,044 |
| 2023-09-21 | $4.79 | $4.79 | $4.66 | $4.68 | $4.68 | 604,166 |
| 2023-09-20 | $4.83 | $4.87 | $4.80 | $4.81 | $4.81 | 457,653 |
| 2023-09-19 | $4.84 | $4.88 | $4.81 | $4.82 | $4.82 | 495,882 |
| 2023-09-18 | $4.91 | $4.95 | $4.89 | $4.91 | $4.85 | 946,910 |
| 2023-09-15 | $4.93 | $4.95 | $4.88 | $4.92 | $4.86 | 371,338 |
| 2023-09-14 | $4.92 | $4.95 | $4.90 | $4.91 | $4.85 | 785,269 |
| 2023-09-13 | $4.95 | $4.96 | $4.87 | $4.87 | $4.81 | 803,298 |
| 2023-09-12 | $5.02 | $5.02 | $4.95 | $4.97 | $4.91 | 559,955 |
| 2023-09-11 | $5.02 | $5.04 | $5.00 | $5.01 | $4.95 | 491,125 |
| 2023-09-08 | $5.06 | $5.08 | $5.00 | $5.01 | $5.01 | 342,916 |
| 2023-09-07 | $5.04 | $5.10 | $5.04 | $5.04 | $5.04 | 450,642 |
| 2023-09-06 | $5.07 | $5.08 | $5.00 | $5.05 | $5.05 | 519,036 |
| 2023-09-05 | $5.14 | $5.15 | $5.08 | $5.08 | $5.08 | 322,842 |
| 2023-09-01 | $5.22 | $5.24 | $5.15 | $5.16 | $5.16 | 384,484 |
| 2023-08-31 | $5.24 | $5.24 | $5.17 | $5.18 | $5.18 | 542,397 |
| 2023-08-30 | $5.22 | $5.24 | $5.18 | $5.21 | $5.21 | 578,387 |
| 2023-08-29 | $5.22 | $5.24 | $5.16 | $5.20 | $5.20 | 1,042,196 |
| 2023-08-28 | $5.17 | $5.25 | $5.17 | $5.22 | $5.22 | 247,764 |
| 2023-08-25 | $5.19 | $5.20 | $5.13 | $5.16 | $5.16 | 297,451 |
| 2023-08-24 | $5.16 | $5.24 | $5.13 | $5.16 | $5.16 | 512,044 |
| 2023-08-23 | $5.13 | $5.18 | $5.12 | $5.16 | $5.16 | 541,526 |
| 2023-08-22 | $5.09 | $5.13 | $5.02 | $5.09 | $5.09 | 619,250 |
| 2023-08-21 | $5.13 | $5.18 | $5.06 | $5.10 | $5.10 | 356,833 |
| 2023-08-18 | $5.10 | $5.15 | $5.05 | $5.13 | $5.13 | 399,097 |
| 2023-08-17 | $5.24 | $5.30 | $5.16 | $5.16 | $5.10 | 453,592 |
| 2023-08-16 | $5.34 | $5.34 | $5.23 | $5.23 | $5.17 | 432,513 |
| 2023-08-15 | $5.37 | $5.40 | $5.29 | $5.32 | $5.26 | 472,413 |
| 2023-08-14 | $5.46 | $5.46 | $5.39 | $5.39 | $5.33 | 236,420 |
| 2023-08-11 | $5.48 | $5.49 | $5.40 | $5.47 | $5.41 | 295,896 |
| 2023-08-10 | $5.42 | $5.45 | $5.40 | $5.43 | $5.37 | 324,837 |
| 2023-08-09 | $5.38 | $5.43 | $5.37 | $5.39 | $5.33 | 274,226 |
| 2023-08-08 | $5.44 | $5.45 | $5.36 | $5.41 | $5.35 | 274,388 |
| 2023-08-07 | $5.37 | $5.44 | $5.33 | $5.44 | $5.38 | 443,265 |
| 2023-08-04 | $5.31 | $5.40 | $5.30 | $5.34 | $5.28 | 375,039 |
| 2023-08-03 | $5.35 | $5.38 | $5.25 | $5.32 | $5.26 | 377,064 |
| 2023-08-02 | $5.45 | $5.45 | $5.38 | $5.39 | $5.39 | 489,955 |
| 2023-08-01 | $5.51 | $5.55 | $5.48 | $5.50 | $5.50 | 475,762 |
| 2023-07-31 | $5.46 | $5.58 | $5.45 | $5.55 | $5.55 | 704,101 |
| 2023-07-28 | $5.52 | $5.52 | $5.44 | $5.46 | $5.46 | 396,596 |
| 2023-07-27 | $5.55 | $5.58 | $5.46 | $5.46 | $5.46 | 928,093 |
| 2023-07-26 | $5.52 | $5.55 | $5.50 | $5.52 | $5.52 | 291,806 |
| 2023-07-25 | $5.51 | $5.53 | $5.48 | $5.51 | $5.51 | 407,105 |
| 2023-07-24 | $5.45 | $5.51 | $5.45 | $5.49 | $5.49 | 390,877 |
| 2023-07-21 | $5.45 | $5.47 | $5.43 | $5.45 | $5.45 | 364,944 |
| 2023-07-20 | $5.43 | $5.44 | $5.39 | $5.44 | $5.44 | 540,242 |
| 2023-07-19 | $5.39 | $5.44 | $5.31 | $5.42 | $5.42 | 584,566 |
| 2023-07-18 | $5.50 | $5.50 | $5.37 | $5.41 | $5.35 | 865,159 |
| 2023-07-17 | $5.62 | $5.62 | $5.51 | $5.51 | $5.45 | 582,365 |
| 2023-07-14 | $5.59 | $5.60 | $5.55 | $5.58 | $5.52 | 501,034 |
| 2023-07-13 | $5.50 | $5.59 | $5.49 | $5.59 | $5.53 | 615,421 |
| 2023-07-12 | $5.44 | $5.52 | $5.43 | $5.45 | $5.39 | 518,632 |
| 2023-07-11 | $5.34 | $5.39 | $5.31 | $5.39 | $5.33 | 413,345 |
| 2023-07-10 | $5.37 | $5.37 | $5.28 | $5.29 | $5.23 | 401,567 |
| 2023-07-07 | $5.33 | $5.34 | $5.28 | $5.31 | $5.25 | 310,132 |
| 2023-07-06 | $5.30 | $5.34 | $5.22 | $5.33 | $5.27 | 541,916 |
| 2023-07-05 | $5.31 | $5.40 | $5.28 | $5.34 | $5.28 | 432,171 |
| 2023-07-03 | $5.24 | $5.33 | $5.24 | $5.29 | $5.23 | 542,348 |
| 2023-06-30 | $5.27 | $5.37 | $5.18 | $5.23 | $5.17 | 850,009 |
| 2023-06-29 | $5.17 | $5.20 | $5.14 | $5.20 | $5.14 | 483,660 |
| 2023-06-28 | $5.20 | $5.20 | $5.15 | $5.17 | $5.11 | 637,274 |
| 2023-06-27 | $5.12 | $5.20 | $5.12 | $5.19 | $5.13 | 525,877 |
| 2023-06-26 | $5.06 | $5.13 | $5.01 | $5.12 | $5.06 | 405,791 |
| 2023-06-23 | $5.11 | $5.13 | $5.03 | $5.05 | $4.99 | 533,726 |
| 2023-06-22 | $5.20 | $5.20 | $5.05 | $5.12 | $5.06 | 487,857 |
| 2023-06-21 | $5.18 | $5.20 | $5.09 | $5.20 | $5.14 | 502,406 |
| 2023-06-20 | $5.35 | $5.35 | $5.19 | $5.20 | $5.14 | 794,278 |
| 2023-06-16 | $5.42 | $5.47 | $5.35 | $5.35 | $5.29 | 387,667 |
| 2023-06-15 | $5.43 | $5.49 | $5.41 | $5.46 | $5.34 | 504,711 |
| 2023-06-14 | $5.40 | $5.44 | $5.34 | $5.43 | $5.31 | 595,326 |
| 2023-06-13 | $5.29 | $5.40 | $5.28 | $5.36 | $5.24 | 779,814 |
| 2023-06-12 | $5.31 | $5.31 | $5.22 | $5.27 | $5.15 | 370,644 |
| 2023-06-09 | $5.31 | $5.33 | $5.26 | $5.26 | $5.14 | 251,890 |
| 2023-06-08 | $5.30 | $5.34 | $5.27 | $5.30 | $5.18 | 252,401 |
| 2023-06-07 | $5.29 | $5.34 | $5.26 | $5.30 | $5.18 | 503,716 |
| 2023-06-06 | $5.20 | $5.26 | $5.20 | $5.26 | $5.14 | 468,940 |
| 2023-06-05 | $5.19 | $5.24 | $5.19 | $5.20 | $5.09 | 247,122 |
| 2023-06-02 | $5.18 | $5.21 | $5.16 | $5.18 | $5.07 | 439,790 |
| 2023-06-01 | $5.17 | $5.19 | $5.10 | $5.12 | $5.01 | 538,979 |
| 2023-05-31 | $5.10 | $5.17 | $5.04 | $5.17 | $5.06 | 681,136 |
| 2023-05-30 | $5.07 | $5.10 | $5.03 | $5.06 | $4.95 | 489,320 |
| 2023-05-26 | $4.97 | $5.05 | $4.96 | $5.05 | $4.94 | 289,049 |
| 2023-05-25 | $5.02 | $5.04 | $4.94 | $4.98 | $4.87 | 662,336 |
| 2023-05-24 | $5.15 | $5.15 | $5.00 | $5.00 | $4.89 | 423,526 |
| 2023-05-23 | $5.21 | $5.22 | $5.13 | $5.15 | $5.04 | 526,787 |
| 2023-05-22 | $5.25 | $5.29 | $5.19 | $5.21 | $5.10 | 515,913 |
| 2023-05-19 | $5.23 | $5.26 | $5.16 | $5.25 | $5.13 | 894,931 |
| 2023-05-18 | $5.20 | $5.21 | $5.14 | $5.19 | $5.08 | 521,558 |
| 2023-05-17 | $5.29 | $5.32 | $5.21 | $5.23 | $5.12 | 518,767 |
| 2023-05-16 | $5.34 | $5.34 | $5.28 | $5.30 | $5.13 | 745,449 |
| 2023-05-15 | $5.36 | $5.39 | $5.31 | $5.35 | $5.17 | 626,657 |
| 2023-05-12 | $5.39 | $5.39 | $5.31 | $5.34 | $5.16 | 462,573 |
| 2023-05-11 | $5.41 | $5.42 | $5.32 | $5.35 | $5.17 | 347,889 |
| 2023-05-10 | $5.46 | $5.46 | $5.33 | $5.43 | $5.43 | 359,700 |
| 2023-05-09 | $5.40 | $5.40 | $5.30 | $5.37 | $5.37 | 436,506 |
| 2023-05-08 | $5.45 | $5.50 | $5.32 | $5.37 | $5.37 | 467,911 |
| 2023-05-05 | $5.35 | $5.39 | $5.33 | $5.37 | $5.37 | 418,136 |
| 2023-05-04 | $5.25 | $5.34 | $5.24 | $5.30 | $5.30 | 561,228 |
| 2023-05-03 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 850,867 |
| 2023-05-02 | $5.38 | $5.38 | $5.22 | $5.27 | $5.27 | 594,032 |
| 2023-05-01 | $5.40 | $5.43 | $5.34 | $5.37 | $5.37 | 530,347 |
| 2023-04-28 | $5.37 | $5.48 | $5.32 | $5.39 | $5.39 | 990,503 |
| 2023-04-27 | $5.22 | $5.31 | $5.22 | $5.31 | $5.31 | 417,536 |
| 2023-04-26 | $5.23 | $5.26 | $5.14 | $5.22 | $5.22 | 759,950 |
| 2023-04-25 | $5.29 | $5.29 | $5.17 | $5.18 | $5.18 | 521,184 |
| 2023-04-24 | $5.26 | $5.30 | $5.25 | $5.25 | $5.25 | 714,126 |
| 2023-04-21 | $5.24 | $5.29 | $5.24 | $5.26 | $5.26 | 397,639 |
| 2023-04-20 | $5.30 | $5.30 | $5.20 | $5.25 | $5.25 | 675,647 |
| 2023-04-19 | $5.24 | $5.31 | $5.24 | $5.28 | $5.28 | 1,145,253 |
| 2023-04-18 | $5.45 | $5.46 | $5.31 | $5.33 | $5.33 | 945,941 |
| 2023-04-17 | $5.34 | $5.48 | $5.26 | $5.45 | $5.39 | 2,136,148 |
| 2023-04-14 | $5.48 | $5.50 | $5.34 | $5.35 | $5.29 | 538,064 |
| 2023-04-13 | $5.54 | $5.56 | $5.42 | $5.47 | $5.41 | 673,543 |
| 2023-04-12 | $5.70 | $5.70 | $5.48 | $5.49 | $5.43 | 447,338 |
| 2023-04-11 | $5.52 | $5.67 | $5.52 | $5.54 | $5.48 | 614,632 |
| 2023-04-10 | $5.38 | $5.55 | $5.36 | $5.49 | $5.43 | 712,019 |
| 2023-04-06 | $5.29 | $5.51 | $5.28 | $5.36 | $5.30 | 1,153,540 |
| 2023-04-05 | $5.38 | $5.40 | $5.25 | $5.25 | $5.19 | 1,159,878 |
| 2023-04-04 | $5.46 | $5.50 | $5.35 | $5.35 | $5.29 | 1,268,347 |
| 2023-04-03 | $5.45 | $5.48 | $5.20 | $5.20 | $5.14 | 886,654 |
| 2023-03-31 | $5.21 | $5.65 | $5.20 | $5.31 | $5.31 | 1,550,257 |
| 2023-03-30 | $5.25 | $5.29 | $5.10 | $5.11 | $5.11 | 588,661 |
| 2023-03-29 | $5.15 | $5.23 | $5.14 | $5.19 | $5.19 | 646,179 |
| 2023-03-28 | $5.21 | $5.27 | $5.07 | $5.10 | $5.10 | 581,064 |
| 2023-03-27 | $5.26 | $5.31 | $5.20 | $5.20 | $5.20 | 432,017 |
| 2023-03-24 | $5.13 | $5.24 | $5.12 | $5.21 | $5.21 | 369,853 |
| 2023-03-23 | $5.38 | $5.38 | $5.16 | $5.20 | $5.20 | 618,007 |
| 2023-03-22 | $5.45 | $5.45 | $5.19 | $5.19 | $5.19 | 1,028,280 |
| 2023-03-21 | $5.52 | $5.53 | $5.41 | $5.50 | $5.50 | 455,297 |
| 2023-03-20 | $5.41 | $5.49 | $5.37 | $5.45 | $5.45 | 405,461 |
| 2023-03-17 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 435,508 |
| 2023-03-16 | $5.68 | $5.68 | $5.53 | $5.53 | $5.47 | 666,083 |
| 2023-03-15 | $5.60 | $5.79 | $5.49 | $5.68 | $5.62 | 791,477 |
| 2023-03-14 | $5.98 | $6.05 | $5.64 | $5.68 | $5.62 | 868,271 |
| 2023-03-13 | $5.53 | $5.96 | $5.50 | $5.91 | $5.84 | 1,097,727 |
| 2023-03-10 | $5.80 | $5.81 | $5.54 | $5.61 | $5.55 | 966,234 |
| 2023-03-09 | $6.08 | $6.13 | $5.84 | $5.84 | $5.78 | 831,634 |
| 2023-03-08 | $6.27 | $6.40 | $6.06 | $6.09 | $6.02 | 1,663,161 |
| 2023-03-07 | $6.64 | $7.09 | $6.50 | $6.69 | $6.62 | 985,870 |
| 2023-03-06 | $6.61 | $6.73 | $6.57 | $6.71 | $6.64 | 399,339 |
| 2023-03-03 | $6.52 | $6.59 | $6.43 | $6.57 | $6.50 | 522,881 |
| 2023-03-02 | $6.27 | $6.48 | $6.23 | $6.42 | $6.35 | 688,138 |
| 2023-03-01 | $6.31 | $6.35 | $6.27 | $6.29 | $6.22 | 1,009,134 |
| 2023-02-28 | $6.46 | $6.52 | $6.33 | $6.35 | $6.28 | 2,357,059 |
| 2023-02-27 | $6.46 | $6.50 | $6.39 | $6.49 | $6.42 | 376,394 |
| 2023-02-24 | $6.43 | $6.48 | $6.38 | $6.41 | $6.34 | 295,573 |
| 2023-02-23 | $6.58 | $6.58 | $6.41 | $6.49 | $6.42 | 264,601 |
| 2023-02-22 | $6.51 | $6.61 | $6.48 | $6.53 | $6.46 | 326,253 |
| 2023-02-21 | $6.70 | $6.70 | $6.48 | $6.52 | $6.45 | 362,676 |
| 2023-02-17 | $6.69 | $6.76 | $6.59 | $6.73 | $6.66 | 412,432 |
| 2023-02-16 | $6.76 | $6.83 | $6.66 | $6.74 | $6.61 | 423,002 |
| 2023-02-15 | $6.82 | $6.85 | $6.75 | $6.78 | $6.65 | 300,791 |
| 2023-02-14 | $6.88 | $6.92 | $6.77 | $6.80 | $6.67 | 297,634 |
| 2023-02-13 | $6.79 | $6.91 | $6.79 | $6.89 | $6.75 | 267,405 |
| 2023-02-10 | $6.77 | $6.81 | $6.74 | $6.76 | $6.63 | 219,289 |
| 2023-02-09 | $6.91 | $6.95 | $6.73 | $6.77 | $6.64 | 198,549 |
| 2023-02-08 | $6.85 | $6.90 | $6.78 | $6.82 | $6.68 | 231,313 |
| 2023-02-07 | $6.80 | $6.87 | $6.71 | $6.84 | $6.70 | 334,885 |
| 2023-02-06 | $6.88 | $6.88 | $6.77 | $6.81 | $6.68 | 376,196 |
| 2023-02-03 | $7.07 | $7.07 | $6.88 | $6.92 | $6.78 | 368,807 |
| 2023-02-02 | $7.05 | $7.21 | $7.00 | $7.14 | $7.00 | 824,368 |
| 2023-02-01 | $6.90 | $7.03 | $6.82 | $6.97 | $6.83 | 440,335 |
| 2023-01-31 | $6.80 | $6.90 | $6.70 | $6.87 | $6.73 | 670,073 |
| 2023-01-30 | $6.70 | $6.76 | $6.66 | $6.73 | $6.60 | 395,914 |
| 2023-01-27 | $6.68 | $6.75 | $6.67 | $6.74 | $6.61 | 513,883 |
| 2023-01-26 | $6.74 | $6.74 | $6.62 | $6.66 | $6.53 | 545,770 |
| 2023-01-25 | $6.52 | $6.68 | $6.46 | $6.66 | $6.53 | 419,942 |
| 2023-01-24 | $6.40 | $6.62 | $6.29 | $6.61 | $6.48 | 619,473 |
| 2023-01-23 | $6.44 | $6.54 | $6.40 | $6.46 | $6.33 | 519,623 |
| 2023-01-20 | $6.39 | $6.47 | $6.29 | $6.46 | $6.33 | 431,961 |
| 2023-01-19 | $6.38 | $6.48 | $6.37 | $6.41 | $6.23 | 293,425 |
| 2023-01-18 | $6.57 | $6.58 | $6.42 | $6.42 | $6.23 | 444,875 |
| 2023-01-17 | $6.42 | $6.51 | $6.39 | $6.50 | $6.31 | 471,622 |
| 2023-01-13 | $6.40 | $6.45 | $6.35 | $6.40 | $6.22 | 409,394 |
| 2023-01-12 | $6.36 | $6.51 | $6.36 | $6.49 | $6.30 | 554,026 |
| 2023-01-11 | $6.21 | $6.35 | $6.21 | $6.33 | $6.15 | 290,614 |
| 2023-01-10 | $6.10 | $6.15 | $6.08 | $6.15 | $5.97 | 374,346 |
| 2023-01-09 | $6.06 | $6.18 | $6.05 | $6.10 | $5.92 | 362,577 |
| 2023-01-06 | $5.90 | $6.06 | $5.84 | $6.05 | $5.88 | 304,288 |
| 2023-01-05 | $5.98 | $5.98 | $5.82 | $5.86 | $5.69 | 395,690 |
| 2023-01-04 | $5.97 | $6.07 | $5.96 | $6.02 | $5.85 | 370,622 |
| 2023-01-03 | $5.82 | $5.91 | $5.77 | $5.88 | $5.71 | 381,049 |
| 2022-12-30 | $5.67 | $5.78 | $5.65 | $5.73 | $5.56 | 667,299 |
| 2022-12-29 | $5.61 | $5.74 | $5.58 | $5.67 | $5.51 | 730,464 |
| 2022-12-28 | $5.67 | $5.74 | $5.56 | $5.58 | $5.42 | 540,118 |
| 2022-12-27 | $5.72 | $5.76 | $5.62 | $5.64 | $5.48 | 568,405 |
| 2022-12-23 | $5.69 | $5.76 | $5.66 | $5.71 | $5.71 | 476,694 |
| 2022-12-22 | $5.66 | $5.72 | $5.58 | $5.68 | $5.68 | 681,183 |
| 2022-12-21 | $5.75 | $5.79 | $5.69 | $5.72 | $5.72 | 669,412 |
| 2022-12-20 | $5.73 | $5.74 | $5.62 | $5.72 | $5.72 | 722,546 |
| 2022-12-19 | $5.85 | $5.91 | $5.69 | $5.75 | $5.75 | 564,590 |
| 2022-12-16 | $6.08 | $6.08 | $5.91 | $5.96 | $5.90 | 529,220 |
| 2022-12-15 | $6.29 | $6.29 | $6.13 | $6.15 | $6.09 | 506,673 |
| 2022-12-14 | $6.34 | $6.39 | $6.23 | $6.31 | $6.24 | 535,921 |
| 2022-12-13 | $6.29 | $6.38 | $6.25 | $6.29 | $6.23 | 492,314 |
| 2022-12-12 | $6.10 | $6.13 | $6.05 | $6.12 | $6.06 | 368,027 |
| 2022-12-09 | $6.09 | $6.15 | $6.07 | $6.09 | $6.09 | 415,328 |
| 2022-12-08 | $6.18 | $6.28 | $6.12 | $6.13 | $6.13 | 455,167 |
| 2022-12-07 | $6.13 | $6.26 | $6.11 | $6.18 | $6.18 | 445,709 |
| 2022-12-06 | $6.29 | $6.29 | $6.13 | $6.14 | $6.14 | 331,260 |
| 2022-12-05 | $6.33 | $6.41 | $6.25 | $6.25 | $6.25 | 352,933 |
| 2022-12-02 | $6.41 | $6.48 | $6.35 | $6.35 | $6.35 | 344,090 |
| 2022-12-01 | $6.51 | $6.61 | $6.45 | $6.46 | $6.46 | 450,364 |
| 2022-11-30 | $6.27 | $6.48 | $6.25 | $6.46 | $6.46 | 708,227 |
| 2022-11-29 | $6.15 | $6.26 | $6.12 | $6.23 | $6.23 | 453,136 |
| 2022-11-28 | $6.21 | $6.29 | $6.15 | $6.16 | $6.16 | 511,685 |
| 2022-11-25 | $6.18 | $6.25 | $6.16 | $6.22 | $6.22 | 172,517 |
| 2022-11-23 | $6.14 | $6.24 | $6.11 | $6.14 | $6.14 | 472,976 |
| 2022-11-22 | $6.21 | $6.21 | $6.04 | $6.15 | $6.15 | 439,173 |
| 2022-11-21 | $6.15 | $6.18 | $6.09 | $6.18 | $6.18 | 329,599 |
| 2022-11-18 | $6.11 | $6.18 | $6.11 | $6.14 | $6.14 | 283,570 |
| 2022-11-17 | $6.09 | $6.19 | $6.02 | $6.13 | $6.07 | 477,982 |
| 2022-11-16 | $6.28 | $6.32 | $6.22 | $6.25 | $6.19 | 282,260 |
| 2022-11-15 | $6.37 | $6.40 | $6.23 | $6.28 | $6.22 | 512,821 |
| 2022-11-14 | $6.35 | $6.41 | $6.26 | $6.27 | $6.21 | 463,746 |
| 2022-11-11 | $6.34 | $6.45 | $6.28 | $6.33 | $6.27 | 345,619 |
| 2022-11-10 | $6.01 | $6.28 | $5.98 | $6.28 | $6.22 | 428,450 |
| 2022-11-09 | $5.77 | $5.88 | $5.73 | $5.76 | $5.70 | 379,464 |
| 2022-11-08 | $5.84 | $5.88 | $5.75 | $5.80 | $5.74 | 396,260 |
| 2022-11-07 | $5.79 | $5.84 | $5.74 | $5.78 | $5.72 | 402,038 |
| 2022-11-04 | $5.64 | $5.78 | $5.58 | $5.73 | $5.67 | 391,338 |
| 2022-11-03 | $5.62 | $5.77 | $5.60 | $5.62 | $5.57 | 431,809 |
| 2022-11-02 | $5.94 | $5.94 | $5.69 | $5.69 | $5.63 | 395,030 |
| 2022-11-01 | $5.98 | $6.02 | $5.91 | $5.97 | $5.91 | 497,545 |
| 2022-10-31 | $5.85 | $5.92 | $5.74 | $5.86 | $5.80 | 544,531 |
| 2022-10-28 | $5.62 | $5.82 | $5.58 | $5.81 | $5.75 | 492,202 |
| 2022-10-27 | $5.53 | $5.69 | $5.53 | $5.58 | $5.53 | 231,028 |
| 2022-10-26 | $5.65 | $5.68 | $5.52 | $5.53 | $5.48 | 769,673 |
| 2022-10-25 | $5.34 | $5.64 | $5.34 | $5.63 | $5.58 | 729,749 |
| 2022-10-24 | $5.35 | $5.37 | $5.24 | $5.30 | $5.25 | 472,425 |
| 2022-10-21 | $5.34 | $5.35 | $5.20 | $5.35 | $5.30 | 490,489 |
| 2022-10-20 | $5.32 | $5.42 | $5.27 | $5.32 | $5.27 | 429,333 |
| 2022-10-19 | $5.47 | $5.49 | $5.31 | $5.34 | $5.29 | 449,423 |
| 2022-10-18 | $5.64 | $5.70 | $5.54 | $5.58 | $5.46 | 462,867 |
| 2022-10-17 | $5.44 | $5.58 | $5.44 | $5.54 | $5.43 | 430,425 |
| 2022-10-14 | $5.56 | $5.60 | $5.32 | $5.34 | $5.23 | 412,916 |
| 2022-10-13 | $5.27 | $5.54 | $5.13 | $5.46 | $5.35 | 712,381 |
| 2022-10-12 | $5.60 | $5.60 | $5.45 | $5.48 | $5.37 | 529,905 |
| 2022-10-11 | $5.60 | $5.67 | $5.51 | $5.63 | $5.51 | 510,134 |
| 2022-10-10 | $5.76 | $5.78 | $5.60 | $5.65 | $5.53 | 433,418 |
| 2022-10-07 | $5.67 | $5.85 | $5.60 | $5.74 | $5.62 | 608,826 |
| 2022-10-06 | $5.96 | $5.97 | $5.72 | $5.76 | $5.64 | 507,905 |
| 2022-10-05 | $5.99 | $6.04 | $5.80 | $5.99 | $5.87 | 403,977 |
| 2022-10-04 | $6.05 | $6.15 | $5.94 | $6.04 | $5.92 | 495,524 |
| 2022-10-03 | $5.85 | $6.03 | $5.77 | $5.91 | $5.79 | 434,770 |
| 2022-09-30 | $5.65 | $5.87 | $5.63 | $5.77 | $5.65 | 630,229 |
| 2022-09-29 | $5.73 | $5.75 | $5.56 | $5.59 | $5.47 | 389,990 |
| 2022-09-28 | $5.68 | $5.94 | $5.65 | $5.83 | $5.71 | 632,727 |
| 2022-09-27 | $5.82 | $5.93 | $5.62 | $5.62 | $5.50 | 473,830 |
| 2022-09-26 | $6.00 | $6.02 | $5.77 | $5.77 | $5.65 | 804,690 |
| 2022-09-23 | $6.24 | $6.25 | $6.02 | $6.06 | $5.93 | 663,696 |
| 2022-09-22 | $6.55 | $6.55 | $6.34 | $6.34 | $6.21 | 396,465 |
| 2022-09-21 | $6.80 | $6.82 | $6.56 | $6.57 | $6.43 | 565,397 |
| 2022-09-20 | $6.91 | $6.91 | $6.73 | $6.77 | $6.63 | 437,915 |
| 2022-09-19 | $7.03 | $7.03 | $6.90 | $6.98 | $6.84 | 510,463 |
| 2022-09-16 | $7.09 | $7.13 | $6.95 | $7.13 | $7.13 | 481,645 |
| 2022-09-15 | $7.30 | $7.30 | $7.10 | $7.14 | $7.14 | 556,014 |
| 2022-09-14 | $7.35 | $7.37 | $7.23 | $7.29 | $7.29 | 582,766 |
| 2022-09-13 | $7.43 | $7.43 | $7.32 | $7.34 | $7.34 | 484,184 |
| 2022-09-12 | $7.36 | $7.54 | $7.36 | $7.50 | $7.50 | 825,163 |
| 2022-09-09 | $7.23 | $7.34 | $7.23 | $7.31 | $7.31 | 175,159 |
| 2022-09-08 | $7.25 | $7.30 | $7.19 | $7.20 | $7.20 | 301,065 |
| 2022-09-07 | $7.26 | $7.34 | $7.12 | $7.28 | $7.28 | 561,083 |
| 2022-09-06 | $7.29 | $7.38 | $7.25 | $7.27 | $7.27 | 298,834 |
| 2022-09-02 | $7.43 | $7.44 | $7.25 | $7.26 | $7.26 | 205,550 |
| 2022-09-01 | $7.36 | $7.38 | $7.25 | $7.38 | $7.38 | 218,513 |
| 2022-08-31 | $7.49 | $7.64 | $7.38 | $7.42 | $7.42 | 368,120 |
| 2022-08-30 | $7.55 | $7.56 | $7.41 | $7.43 | $7.43 | 190,690 |
| 2022-08-29 | $7.52 | $7.58 | $7.47 | $7.51 | $7.51 | 195,995 |
| 2022-08-26 | $7.73 | $7.73 | $7.54 | $7.54 | $7.54 | 167,613 |
| 2022-08-25 | $7.64 | $7.73 | $7.60 | $7.70 | $7.70 | 77,301 |
| 2022-08-24 | $7.53 | $7.66 | $7.51 | $7.60 | $7.60 | 221,738 |
| 2022-08-23 | $7.55 | $7.57 | $7.51 | $7.53 | $7.53 | 257,865 |
| 2022-08-22 | $7.71 | $7.73 | $7.55 | $7.57 | $7.57 | 233,616 |
| 2022-08-19 | $7.83 | $7.88 | $7.74 | $7.76 | $7.76 | 259,231 |
| 2022-08-18 | $8.02 | $8.06 | $7.93 | $7.95 | $7.95 | 248,284 |
| 2022-08-17 | $8.17 | $8.20 | $8.06 | $8.08 | $8.02 | 277,774 |
| 2022-08-16 | $8.26 | $8.30 | $8.23 | $8.24 | $8.18 | 165,725 |
| 2022-08-15 | $8.20 | $8.32 | $8.16 | $8.28 | $8.22 | 188,690 |
| 2022-08-12 | $8.15 | $8.20 | $8.11 | $8.19 | $8.13 | 143,930 |
| 2022-08-11 | $8.19 | $8.29 | $8.10 | $8.10 | $8.04 | 402,617 |
| 2022-08-10 | $8.10 | $8.16 | $8.07 | $8.14 | $8.08 | 314,842 |
| 2022-08-09 | $7.94 | $8.02 | $7.92 | $7.99 | $7.93 | 295,159 |
| 2022-08-08 | $7.93 | $8.02 | $7.93 | $7.94 | $7.88 | 363,537 |
| 2022-08-05 | $7.85 | $7.93 | $7.79 | $7.93 | $7.87 | 162,208 |
| 2022-08-04 | $7.95 | $7.95 | $7.87 | $7.92 | $7.86 | 199,293 |
| 2022-08-03 | $7.87 | $7.98 | $7.87 | $7.94 | $7.88 | 240,106 |
| 2022-08-02 | $7.95 | $7.97 | $7.84 | $7.84 | $7.78 | 335,237 |
| 2022-08-01 | $7.92 | $8.05 | $7.91 | $7.98 | $7.92 | 282,064 |
| 2022-07-29 | $7.75 | $8.01 | $7.75 | $7.95 | $7.89 | 449,864 |
| 2022-07-28 | $7.52 | $7.68 | $7.50 | $7.68 | $7.62 | 255,833 |
| 2022-07-27 | $7.45 | $7.52 | $7.39 | $7.49 | $7.43 | 315,059 |
| 2022-07-26 | $7.41 | $7.44 | $7.35 | $7.39 | $7.33 | 193,965 |
| 2022-07-25 | $7.41 | $7.45 | $7.40 | $7.41 | $7.35 | 164,825 |
| 2022-07-22 | $7.38 | $7.44 | $7.34 | $7.39 | $7.33 | 255,831 |
| 2022-07-21 | $7.25 | $7.35 | $7.19 | $7.35 | $7.29 | 196,087 |
| 2022-07-20 | $7.27 | $7.32 | $7.22 | $7.22 | $7.17 | 199,726 |
| 2022-07-19 | $7.12 | $7.27 | $7.12 | $7.27 | $7.22 | 338,197 |
| 2022-07-18 | $7.25 | $7.27 | $7.14 | $7.14 | $7.03 | 206,846 |
| 2022-07-15 | $7.06 | $7.19 | $7.00 | $7.19 | $7.08 | 184,428 |
| 2022-07-14 | $6.90 | $7.00 | $6.85 | $7.00 | $6.89 | 325,999 |
| 2022-07-13 | $7.03 | $7.05 | $6.93 | $7.00 | $6.89 | 424,579 |
| 2022-07-12 | $7.16 | $7.27 | $7.02 | $7.06 | $6.95 | 364,573 |
| 2022-07-11 | $7.13 | $7.18 | $7.09 | $7.15 | $7.04 | 154,292 |
| 2022-07-08 | $7.23 | $7.24 | $7.11 | $7.15 | $7.04 | 312,909 |
| 2022-07-07 | $7.23 | $7.28 | $7.18 | $7.23 | $7.12 | 235,081 |
| 2022-07-06 | $7.17 | $7.32 | $7.11 | $7.16 | $7.05 | 427,388 |
| 2022-07-05 | $7.24 | $7.27 | $7.06 | $7.23 | $7.12 | 427,519 |
| 2022-07-01 | $7.25 | $7.35 | $7.23 | $7.34 | $7.23 | 227,931 |
| 2022-06-30 | $7.22 | $7.36 | $7.12 | $7.26 | $7.15 | 462,197 |
| 2022-06-29 | $7.22 | $7.24 | $7.08 | $7.24 | $7.13 | 225,841 |
| 2022-06-28 | $7.34 | $7.47 | $7.18 | $7.23 | $7.12 | 405,020 |
| 2022-06-27 | $7.23 | $7.31 | $7.12 | $7.25 | $7.14 | 267,979 |
| 2022-06-24 | $7.12 | $7.22 | $7.12 | $7.21 | $7.10 | 203,984 |
| 2022-06-23 | $6.98 | $7.03 | $6.95 | $7.03 | $6.92 | 192,032 |
| 2022-06-22 | $6.89 | $7.04 | $6.81 | $6.93 | $6.82 | 241,200 |
| 2022-06-21 | $6.85 | $6.98 | $6.85 | $6.93 | $6.82 | 310,639 |
| 2022-06-17 | $6.72 | $6.85 | $6.71 | $6.77 | $6.66 | 365,672 |
| 2022-06-16 | $6.99 | $6.99 | $6.75 | $6.77 | $6.61 | 399,811 |
| 2022-06-15 | $7.15 | $7.25 | $7.02 | $7.11 | $6.94 | 510,407 |
| 2022-06-14 | $7.02 | $7.10 | $6.89 | $7.07 | $6.90 | 606,878 |
| 2022-06-13 | $7.27 | $7.27 | $6.97 | $7.00 | $6.83 | 449,460 |
| 2022-06-10 | $7.49 | $7.50 | $7.34 | $7.38 | $7.20 | 303,341 |
| 2022-06-09 | $7.72 | $7.72 | $7.55 | $7.55 | $7.37 | 246,357 |
| 2022-06-08 | $7.88 | $7.88 | $7.75 | $7.75 | $7.56 | 247,035 |
| 2022-06-07 | $7.84 | $7.94 | $7.79 | $7.89 | $7.70 | 441,626 |
| 2022-06-06 | $7.88 | $7.93 | $7.83 | $7.84 | $7.65 | 288,065 |
| 2022-06-03 | $7.87 | $7.91 | $7.82 | $7.82 | $7.63 | 285,358 |
| 2022-06-02 | $7.82 | $7.97 | $7.80 | $7.95 | $7.76 | 187,269 |
| 2022-06-01 | $8.00 | $8.00 | $7.78 | $7.84 | $7.65 | 456,011 |
| 2022-05-31 | $8.03 | $8.12 | $7.93 | $7.95 | $7.76 | 474,924 |
| 2022-05-27 | $7.87 | $8.04 | $7.87 | $8.02 | $7.83 | 240,498 |
| 2022-05-26 | $7.72 | $7.86 | $7.72 | $7.83 | $7.64 | 214,469 |
| 2022-05-25 | $7.58 | $7.74 | $7.58 | $7.71 | $7.52 | 237,839 |
| 2022-05-24 | $7.57 | $7.61 | $7.46 | $7.57 | $7.39 | 339,513 |
| 2022-05-23 | $7.66 | $7.66 | $7.54 | $7.58 | $7.40 | 272,609 |
| 2022-05-20 | $7.72 | $7.72 | $7.45 | $7.56 | $7.38 | 275,702 |
| 2022-05-19 | $7.67 | $7.74 | $7.64 | $7.68 | $7.49 | 205,567 |
| 2022-05-18 | $7.97 | $7.97 | $7.76 | $7.77 | $7.52 | 214,562 |
| 2022-05-17 | $7.92 | $8.00 | $7.83 | $7.98 | $7.73 | 257,063 |
| 2022-05-16 | $7.80 | $7.89 | $7.75 | $7.85 | $7.60 | 225,185 |
| 2022-05-13 | $7.58 | $7.80 | $7.56 | $7.78 | $7.53 | 282,947 |
| 2022-05-12 | $7.62 | $7.70 | $7.46 | $7.49 | $7.25 | 876,519 |
| 2022-05-11 | $7.65 | $7.87 | $7.60 | $7.66 | $7.42 | 499,435 |
| 2022-05-10 | $7.84 | $7.90 | $7.52 | $7.62 | $7.38 | 508,689 |
| 2022-05-09 | $8.15 | $8.15 | $7.76 | $7.79 | $7.54 | 624,808 |
| 2022-05-06 | $8.36 | $8.39 | $8.16 | $8.22 | $7.96 | 679,752 |
| 2022-05-05 | $8.71 | $8.72 | $8.29 | $8.36 | $8.09 | 433,728 |
| 2022-05-04 | $8.57 | $8.73 | $8.41 | $8.72 | $8.44 | 464,493 |
| 2022-05-03 | $8.33 | $8.53 | $8.26 | $8.52 | $8.25 | 395,161 |
| 2022-05-02 | $8.44 | $8.57 | $8.19 | $8.33 | $8.06 | 334,736 |
| 2022-04-29 | $8.66 | $8.77 | $8.44 | $8.44 | $8.17 | 444,970 |
| 2022-04-28 | $8.64 | $8.67 | $8.51 | $8.67 | $8.39 | 188,296 |
| 2022-04-27 | $8.50 | $8.63 | $8.48 | $8.54 | $8.27 | 210,835 |
| 2022-04-26 | $8.64 | $8.69 | $8.47 | $8.48 | $8.21 | 308,293 |
| 2022-04-25 | $8.80 | $8.84 | $8.56 | $8.70 | $8.42 | 374,823 |
| 2022-04-22 | $9.00 | $9.00 | $8.82 | $8.82 | $8.54 | 274,757 |
| 2022-04-21 | $9.14 | $9.15 | $8.98 | $9.02 | $8.73 | 336,050 |
| 2022-04-20 | $8.97 | $9.11 | $8.94 | $9.11 | $8.82 | 270,763 |
| 2022-04-19 | $8.87 | $8.95 | $8.84 | $8.91 | $8.63 | 479,662 |
| 2022-04-18 | $8.93 | $8.94 | $8.86 | $8.93 | $8.59 | 297,991 |
| 2022-04-14 | $8.93 | $9.01 | $8.86 | $8.92 | $8.58 | 292,799 |
| 2022-04-13 | $8.93 | $8.95 | $8.84 | $8.89 | $8.55 | 342,494 |
| 2022-04-12 | $8.93 | $8.98 | $8.89 | $8.94 | $8.60 | 258,347 |
| 2022-04-11 | $8.90 | $9.01 | $8.87 | $8.89 | $8.55 | 248,220 |
| 2022-04-08 | $8.83 | $8.93 | $8.78 | $8.93 | $8.59 | 184,669 |
| 2022-04-07 | $8.92 | $8.92 | $8.74 | $8.86 | $8.52 | 270,284 |
| 2022-04-06 | $8.99 | $9.02 | $8.90 | $8.97 | $8.63 | 319,366 |
| 2022-04-05 | $9.13 | $9.19 | $9.00 | $9.04 | $8.69 | 336,568 |
| 2022-04-04 | $9.19 | $9.21 | $9.06 | $9.11 | $8.76 | 240,353 |
| 2022-04-01 | $9.07 | $9.18 | $9.01 | $9.18 | $8.83 | 341,780 |
| 2022-03-31 | $9.19 | $9.25 | $9.02 | $9.04 | $8.69 | 458,544 |
| 2022-03-30 | $9.17 | $9.17 | $9.03 | $9.13 | $8.78 | 287,624 |
| 2022-03-29 | $8.97 | $9.13 | $8.90 | $9.13 | $8.78 | 342,789 |
| 2022-03-28 | $8.78 | $8.87 | $8.73 | $8.85 | $8.51 | 321,381 |
| 2022-03-25 | $8.66 | $8.77 | $8.64 | $8.75 | $8.41 | 445,583 |
| 2022-03-24 | $8.64 | $8.68 | $8.59 | $8.64 | $8.31 | 221,335 |
| 2022-03-23 | $8.64 | $8.65 | $8.52 | $8.65 | $8.32 | 496,601 |
| 2022-03-22 | $8.57 | $8.66 | $8.52 | $8.64 | $8.31 | 536,500 |
| 2022-03-21 | $8.60 | $8.63 | $8.48 | $8.51 | $8.18 | 292,249 |
| 2022-03-18 | $8.41 | $8.56 | $8.41 | $8.55 | $8.22 | 210,874 |
| 2022-03-17 | $8.31 | $8.46 | $8.27 | $8.45 | $8.07 | 463,235 |
| 2022-03-16 | $8.18 | $8.31 | $8.10 | $8.27 | $7.90 | 295,576 |
| 2022-03-15 | $8.18 | $8.23 | $8.05 | $8.12 | $7.75 | 322,526 |
| 2022-03-14 | $8.20 | $8.27 | $8.06 | $8.10 | $7.74 | 376,766 |
| 2022-03-11 | $8.26 | $8.28 | $8.13 | $8.15 | $7.78 | 206,929 |
| 2022-03-10 | $8.17 | $8.20 | $8.08 | $8.17 | $7.80 | 193,746 |
| 2022-03-09 | $8.19 | $8.26 | $8.14 | $8.21 | $7.84 | 247,316 |
| 2022-03-08 | $8.08 | $8.17 | $7.97 | $8.07 | $7.71 | 428,706 |
| 2022-03-07 | $8.20 | $8.21 | $8.02 | $8.03 | $7.67 | 297,839 |
| 2022-03-04 | $8.19 | $8.24 | $8.11 | $8.23 | $7.86 | 323,855 |
| 2022-03-03 | $8.22 | $8.25 | $8.12 | $8.20 | $7.83 | 363,007 |
| 2022-03-02 | $8.25 | $8.27 | $8.17 | $8.20 | $7.83 | 745,924 |
| 2022-03-01 | $8.23 | $8.29 | $8.12 | $8.22 | $7.85 | 350,555 |
| 2022-02-28 | $8.16 | $8.28 | $8.12 | $8.21 | $7.84 | 406,284 |
| 2022-02-25 | $8.07 | $8.23 | $8.07 | $8.22 | $7.85 | 515,895 |
| 2022-02-24 | $7.73 | $8.08 | $7.66 | $8.06 | $7.70 | 502,600 |
| 2022-02-23 | $8.09 | $8.18 | $7.96 | $7.98 | $7.62 | 333,245 |
| 2022-02-22 | $8.34 | $8.42 | $7.86 | $8.08 | $7.72 | 590,091 |
| 2022-02-18 | $8.33 | $8.47 | $8.26 | $8.38 | $8.00 | 214,813 |
| 2022-02-17 | $8.52 | $8.56 | $8.39 | $8.40 | $7.97 | 201,911 |
| 2022-02-16 | $8.35 | $8.61 | $8.25 | $8.57 | $8.14 | 383,009 |
| 2022-02-15 | $8.41 | $8.44 | $8.33 | $8.37 | $7.95 | 195,694 |
| 2022-02-14 | $8.56 | $8.56 | $8.30 | $8.34 | $7.92 | 300,232 |
| 2022-02-11 | $8.72 | $8.75 | $8.48 | $8.55 | $8.12 | 293,022 |
| 2022-02-10 | $8.69 | $8.80 | $8.63 | $8.68 | $8.24 | 489,911 |
| 2022-02-09 | $8.56 | $8.76 | $8.56 | $8.76 | $8.32 | 504,481 |
| 2022-02-08 | $8.58 | $8.58 | $8.49 | $8.50 | $8.07 | 186,732 |
| 2022-02-07 | $8.55 | $8.61 | $8.49 | $8.55 | $8.12 | 230,918 |
| 2022-02-04 | $8.56 | $8.61 | $8.46 | $8.51 | $8.08 | 417,817 |
| 2022-02-03 | $8.72 | $8.78 | $8.59 | $8.59 | $8.15 | 366,153 |
| 2022-02-02 | $8.67 | $8.79 | $8.67 | $8.78 | $8.34 | 367,861 |
| 2022-02-01 | $8.74 | $8.76 | $8.60 | $8.67 | $8.23 | 372,252 |
| 2022-01-31 | $8.59 | $8.70 | $8.53 | $8.70 | $8.26 | 480,294 |
| 2022-01-28 | $8.47 | $8.55 | $8.36 | $8.55 | $8.12 | 460,058 |
| 2022-01-27 | $8.56 | $8.79 | $8.43 | $8.49 | $8.06 | 345,637 |
| 2022-01-26 | $8.73 | $8.91 | $8.42 | $8.49 | $8.06 | 513,855 |
| 2022-01-25 | $8.50 | $8.70 | $8.41 | $8.65 | $8.21 | 480,836 |
| 2022-01-24 | $8.35 | $8.60 | $7.97 | $8.59 | $8.15 | 960,074 |
| 2022-01-21 | $8.87 | $8.95 | $8.38 | $8.45 | $8.02 | 803,482 |
| 2022-01-20 | $9.10 | $9.17 | $8.91 | $8.92 | $8.47 | 302,946 |
| 2022-01-19 | $9.22 | $9.26 | $9.07 | $9.08 | $8.62 | 273,755 |
| 2022-01-18 | $9.31 | $9.36 | $9.20 | $9.24 | $8.72 | 235,277 |
| 2022-01-14 | $9.39 | $9.43 | $9.22 | $9.37 | $8.85 | 299,271 |
| 2022-01-13 | $9.49 | $9.55 | $9.41 | $9.41 | $8.88 | 233,052 |
| 2022-01-12 | $9.27 | $9.47 | $9.27 | $9.45 | $8.92 | 467,957 |
| 2022-01-11 | $9.28 | $9.31 | $9.20 | $9.26 | $8.74 | 280,623 |
| 2022-01-10 | $9.39 | $9.40 | $9.17 | $9.28 | $8.76 | 340,111 |
| 2022-01-07 | $9.45 | $9.45 | $9.33 | $9.41 | $8.88 | 242,227 |
| 2022-01-06 | $9.34 | $9.42 | $9.24 | $9.41 | $8.88 | 588,004 |
| 2022-01-05 | $9.78 | $9.78 | $9.33 | $9.34 | $8.82 | 426,808 |
| 2022-01-04 | $9.79 | $9.82 | $9.71 | $9.77 | $9.22 | 223,352 |
| 2022-01-03 | $9.85 | $9.89 | $9.61 | $9.78 | $9.23 | 309,371 |
| 2021-12-31 | $9.69 | $9.83 | $9.68 | $9.79 | $9.24 | 347,640 |
| 2021-12-30 | $9.58 | $9.66 | $9.58 | $9.66 | $9.12 | 303,910 |
| 2021-12-29 | $9.44 | $9.58 | $9.44 | $9.55 | $9.02 | 235,598 |
| 2021-12-28 | $9.42 | $9.49 | $9.42 | $9.47 | $8.94 | 236,472 |
| 2021-12-27 | $9.30 | $9.40 | $9.30 | $9.39 | $8.87 | 229,213 |
| 2021-12-23 | $9.24 | $9.32 | $9.23 | $9.29 | $8.77 | 187,556 |
| 2021-12-22 | $9.13 | $9.24 | $9.10 | $9.19 | $8.68 | 320,340 |
| 2021-12-21 | $9.19 | $9.20 | $9.08 | $9.12 | $8.61 | 295,751 |
| 2021-12-20 | $9.16 | $9.24 | $9.11 | $9.15 | $8.64 | 191,864 |
| 2021-12-17 | $9.30 | $9.35 | $9.24 | $9.29 | $8.77 | 260,864 |
| 2021-12-16 | $9.40 | $9.41 | $9.31 | $9.36 | $8.79 | 221,242 |
| 2021-12-15 | $9.25 | $9.35 | $9.21 | $9.34 | $8.77 | 239,938 |
| 2021-12-14 | $9.20 | $9.26 | $9.15 | $9.25 | $8.69 | 209,729 |
| 2021-12-13 | $9.33 | $9.36 | $9.20 | $9.21 | $8.65 | 190,963 |
| 2021-12-10 | $9.29 | $9.34 | $9.26 | $9.31 | $8.74 | 183,917 |
| 2021-12-09 | $9.33 | $9.38 | $9.27 | $9.30 | $8.73 | 169,908 |
| 2021-12-08 | $9.40 | $9.44 | $9.34 | $9.37 | $8.80 | 171,253 |
| 2021-12-07 | $9.24 | $9.38 | $9.21 | $9.36 | $8.79 | 330,171 |
| 2021-12-06 | $8.95 | $9.15 | $8.95 | $9.14 | $8.58 | 219,118 |
| 2021-12-03 | $9.07 | $9.08 | $8.79 | $8.91 | $8.37 | 481,901 |
| 2021-12-02 | $8.89 | $9.08 | $8.89 | $9.03 | $8.48 | 345,242 |
| 2021-12-01 | $9.10 | $9.22 | $8.89 | $8.90 | $8.36 | 287,766 |
| 2021-11-30 | $9.13 | $9.13 | $8.97 | $9.03 | $8.48 | 444,626 |
| 2021-11-29 | $9.09 | $9.14 | $9.03 | $9.13 | $8.57 | 151,546 |
| 2021-11-26 | $9.15 | $9.17 | $9.00 | $9.02 | $8.47 | 190,848 |
| 2021-11-24 | $9.14 | $9.29 | $9.13 | $9.29 | $8.72 | 126,506 |
| 2021-11-23 | $9.15 | $9.18 | $9.09 | $9.14 | $8.58 | 160,369 |
| 2021-11-22 | $9.18 | $9.23 | $9.15 | $9.16 | $8.60 | 158,998 |
| 2021-11-19 | $9.22 | $9.22 | $9.12 | $9.14 | $8.58 | 187,928 |
| 2021-11-18 | $9.23 | $9.25 | $9.16 | $9.20 | $8.64 | 151,561 |
| 2021-11-17 | $9.25 | $9.28 | $9.12 | $9.23 | $8.62 | 338,012 |
| 2021-11-16 | $9.37 | $9.38 | $9.25 | $9.26 | $8.65 | 415,079 |
| 2021-11-15 | $9.39 | $9.39 | $9.32 | $9.35 | $8.73 | 176,761 |
| 2021-11-12 | $9.37 | $9.41 | $9.33 | $9.38 | $8.76 | 195,591 |
| 2021-11-11 | $9.37 | $9.38 | $9.30 | $9.32 | $8.70 | 168,565 |
| 2021-11-10 | $9.34 | $9.40 | $9.31 | $9.34 | $8.72 | 309,897 |
| 2021-11-09 | $9.32 | $9.36 | $9.29 | $9.34 | $8.72 | 216,809 |
| 2021-11-08 | $9.29 | $9.33 | $9.25 | $9.33 | $8.71 | 210,811 |
| 2021-11-05 | $9.25 | $9.40 | $9.25 | $9.28 | $8.67 | 178,140 |
| 2021-11-04 | $9.25 | $9.32 | $9.23 | $9.24 | $8.63 | 263,202 |
| 2021-11-03 | $9.14 | $9.24 | $9.14 | $9.23 | $8.62 | 181,898 |
| 2021-11-02 | $9.11 | $9.16 | $9.10 | $9.15 | $8.55 | 208,940 |
| 2021-11-01 | $9.13 | $9.15 | $9.09 | $9.10 | $8.50 | 281,539 |
| 2021-10-29 | $9.16 | $9.20 | $9.13 | $9.16 | $8.56 | 269,723 |
| 2021-10-28 | $9.06 | $9.15 | $9.06 | $9.15 | $8.55 | 207,344 |
| 2021-10-27 | $9.08 | $9.13 | $9.06 | $9.06 | $8.46 | 217,219 |
| 2021-10-26 | $9.08 | $9.12 | $9.08 | $9.11 | $8.51 | 170,400 |
| 2021-10-25 | $9.04 | $9.06 | $9.01 | $9.06 | $8.46 | 120,505 |
| 2021-10-22 | $9.00 | $9.05 | $8.99 | $9.01 | $8.42 | 119,928 |
| 2021-10-21 | $8.99 | $9.01 | $8.97 | $8.98 | $8.39 | 191,833 |
| 2021-10-20 | $8.96 | $9.04 | $8.90 | $8.98 | $8.39 | 309,266 |
| 2021-10-19 | $9.02 | $9.02 | $8.94 | $8.94 | $8.35 | 203,808 |
| 2021-10-18 | $8.92 | $9.03 | $8.91 | $9.03 | $8.39 | 212,325 |
| 2021-10-15 | $8.94 | $9.01 | $8.94 | $8.96 | $8.32 | 193,393 |
| 2021-10-14 | $8.86 | $8.96 | $8.83 | $8.90 | $8.27 | 430,530 |
| 2021-10-13 | $8.73 | $8.79 | $8.71 | $8.79 | $8.16 | 338,132 |
| 2021-10-12 | $8.60 | $8.71 | $8.60 | $8.68 | $8.06 | 239,562 |
| 2021-10-11 | $8.53 | $8.60 | $8.53 | $8.57 | $7.96 | 268,300 |
| 2021-10-08 | $8.54 | $8.57 | $8.50 | $8.50 | $7.89 | 161,924 |
| 2021-10-07 | $8.51 | $8.61 | $8.50 | $8.51 | $7.90 | 234,637 |
| 2021-10-06 | $8.42 | $8.46 | $8.31 | $8.46 | $7.86 | 264,099 |
| 2021-10-05 | $8.50 | $8.50 | $8.42 | $8.48 | $7.88 | 139,042 |
| 2021-10-04 | $8.52 | $8.53 | $8.42 | $8.46 | $7.86 | 260,549 |
| 2021-10-01 | $8.37 | $8.54 | $8.34 | $8.53 | $7.92 | 305,484 |
| 2021-09-30 | $8.46 | $8.52 | $8.35 | $8.36 | $7.76 | 399,085 |
| 2021-09-29 | $8.39 | $8.46 | $8.37 | $8.40 | $7.80 | 324,653 |
| 2021-09-28 | $8.52 | $8.52 | $8.32 | $8.38 | $7.78 | 692,888 |
| 2021-09-27 | $8.66 | $8.72 | $8.55 | $8.56 | $7.95 | 273,396 |
| 2021-09-24 | $8.76 | $8.78 | $8.67 | $8.69 | $8.07 | 278,893 |
| 2021-09-23 | $8.89 | $8.98 | $8.81 | $8.83 | $8.20 | 261,293 |
| 2021-09-22 | $8.81 | $8.90 | $8.77 | $8.85 | $8.22 | 237,452 |
| 2021-09-21 | $8.75 | $8.87 | $8.73 | $8.75 | $8.13 | 338,689 |
| 2021-09-20 | $8.89 | $8.89 | $8.58 | $8.72 | $8.10 | 654,675 |
| 2021-09-17 | $9.15 | $9.16 | $9.00 | $9.00 | $8.36 | 204,202 |
| 2021-09-16 | $9.20 | $9.22 | $9.10 | $9.18 | $8.48 | 311,773 |
| 2021-09-15 | $9.17 | $9.22 | $9.13 | $9.19 | $8.49 | 210,691 |
| 2021-09-14 | $9.20 | $9.21 | $9.09 | $9.14 | $8.44 | 337,258 |
| 2021-09-13 | $9.20 | $9.23 | $9.13 | $9.16 | $8.46 | 263,738 |
| 2021-09-10 | $9.20 | $9.21 | $9.09 | $9.16 | $8.46 | 254,887 |
| 2021-09-09 | $9.20 | $9.23 | $9.16 | $9.17 | $8.47 | 261,617 |
| 2021-09-08 | $9.17 | $9.21 | $9.13 | $9.20 | $8.50 | 177,773 |
| 2021-09-07 | $9.41 | $9.41 | $9.18 | $9.20 | $8.50 | 533,086 |
| 2021-09-03 | $9.40 | $9.44 | $9.39 | $9.42 | $8.70 | 191,995 |
| 2021-09-02 | $9.37 | $9.42 | $9.35 | $9.40 | $8.68 | 271,096 |
| 2021-09-01 | $9.25 | $9.35 | $9.24 | $9.35 | $8.64 | 319,696 |
| 2021-08-31 | $9.18 | $9.26 | $9.17 | $9.21 | $8.51 | 298,402 |
| 2021-08-30 | $9.10 | $9.15 | $9.09 | $9.15 | $8.45 | 224,264 |
| 2021-08-27 | $8.98 | $9.09 | $8.98 | $9.09 | $8.40 | 264,829 |
| 2021-08-26 | $8.94 | $8.99 | $8.91 | $8.93 | $8.25 | 270,721 |
| 2021-08-25 | $8.88 | $8.99 | $8.86 | $8.95 | $8.27 | 251,595 |
| 2021-08-24 | $8.92 | $8.92 | $8.83 | $8.89 | $8.21 | 576,684 |
| 2021-08-23 | $8.89 | $8.93 | $8.81 | $8.90 | $8.22 | 384,799 |
| 2021-08-20 | $8.86 | $8.91 | $8.84 | $8.88 | $8.20 | 362,573 |
| 2021-08-19 | $8.93 | $8.96 | $8.86 | $8.87 | $8.19 | 324,466 |
| 2021-08-18 | $9.09 | $9.14 | $9.00 | $9.01 | $8.28 | 246,566 |
| 2021-08-17 | $9.08 | $9.14 | $9.04 | $9.10 | $8.36 | 270,807 |
| 2021-08-16 | $9.12 | $9.15 | $9.08 | $9.15 | $8.40 | 376,102 |
| 2021-08-13 | $9.15 | $9.15 | $9.10 | $9.13 | $8.39 | 239,290 |
| 2021-08-12 | $9.13 | $9.18 | $9.10 | $9.12 | $8.38 | 286,211 |
| 2021-08-11 | $9.12 | $9.15 | $9.10 | $9.12 | $8.38 | 252,018 |
| 2021-08-10 | $9.10 | $9.14 | $9.08 | $9.12 | $8.38 | 267,330 |
| 2021-08-09 | $9.14 | $9.15 | $9.10 | $9.12 | $8.38 | 307,412 |
| 2021-08-06 | $9.10 | $9.14 | $9.09 | $9.11 | $8.37 | 295,528 |
| 2021-08-05 | $9.02 | $9.11 | $9.01 | $9.09 | $8.35 | 256,296 |
| 2021-08-04 | $9.02 | $9.09 | $9.01 | $9.01 | $8.28 | 308,234 |
| 2021-08-03 | $9.09 | $9.10 | $9.01 | $9.02 | $8.28 | 236,191 |
| 2021-08-02 | $9.08 | $9.12 | $9.04 | $9.08 | $8.34 | 398,497 |
| 2021-07-30 | $8.93 | $9.06 | $8.92 | $9.04 | $8.30 | 332,432 |
| 2021-07-29 | $8.93 | $8.97 | $8.89 | $8.91 | $8.18 | 236,515 |
| 2021-07-28 | $8.94 | $8.94 | $8.85 | $8.91 | $8.18 | 230,247 |
| 2021-07-27 | $8.91 | $8.97 | $8.88 | $8.90 | $8.17 | 240,944 |
| 2021-07-26 | $8.92 | $8.95 | $8.90 | $8.92 | $8.19 | 265,676 |
| 2021-07-23 | $8.93 | $8.98 | $8.91 | $8.94 | $8.21 | 224,954 |
| 2021-07-22 | $8.91 | $8.95 | $8.87 | $8.90 | $8.17 | 244,491 |
| 2021-07-21 | $8.91 | $8.95 | $8.90 | $8.93 | $8.20 | 358,167 |
| 2021-07-20 | $8.68 | $8.95 | $8.67 | $8.87 | $8.15 | 337,197 |
| 2021-07-19 | $8.82 | $8.83 | $8.62 | $8.70 | $7.99 | 452,405 |
| 2021-07-16 | $9.08 | $9.08 | $8.92 | $8.94 | $8.16 | 294,163 |
| 2021-07-15 | $9.06 | $9.06 | $9.03 | $9.05 | $8.26 | 266,804 |
| 2021-07-14 | $9.04 | $9.08 | $9.02 | $9.06 | $8.27 | 457,396 |
| 2021-07-13 | $9.04 | $9.07 | $8.99 | $8.99 | $8.21 | 413,459 |
| 2021-07-12 | $9.01 | $9.08 | $9.00 | $9.04 | $8.26 | 396,862 |
| 2021-07-09 | $8.98 | $9.02 | $8.97 | $9.00 | $8.22 | 348,199 |
| 2021-07-08 | $8.90 | $8.96 | $8.82 | $8.95 | $8.17 | 410,167 |
| 2021-07-07 | $8.93 | $8.98 | $8.89 | $8.95 | $8.17 | 340,565 |
| 2021-07-06 | $8.89 | $8.91 | $8.82 | $8.90 | $8.13 | 334,500 |
| 2021-07-02 | $8.86 | $8.91 | $8.81 | $8.84 | $8.07 | 313,383 |
| 2021-07-01 | $8.85 | $8.86 | $8.80 | $8.84 | $8.07 | 473,436 |
| 2021-06-30 | $8.86 | $8.94 | $8.81 | $8.81 | $8.05 | 571,607 |
| 2021-06-29 | $8.91 | $8.99 | $8.84 | $8.88 | $8.11 | 403,205 |
| 2021-06-28 | $8.89 | $8.93 | $8.86 | $8.93 | $8.16 | 246,314 |
| 2021-06-25 | $8.86 | $8.91 | $8.85 | $8.90 | $8.13 | 293,127 |
| 2021-06-24 | $8.86 | $8.91 | $8.79 | $8.85 | $8.08 | 471,138 |
| 2021-06-23 | $8.82 | $8.89 | $8.79 | $8.83 | $8.06 | 285,299 |
| 2021-06-22 | $8.85 | $8.87 | $8.79 | $8.80 | $8.04 | 286,390 |
| 2021-06-21 | $8.71 | $8.87 | $8.71 | $8.86 | $8.09 | 313,161 |
| 2021-06-18 | $8.81 | $8.83 | $8.67 | $8.68 | $7.93 | 371,870 |
| 2021-06-17 | $8.91 | $8.95 | $8.82 | $8.92 | $8.10 | 388,699 |
| 2021-06-16 | $8.94 | $8.99 | $8.88 | $8.90 | $8.08 | 462,344 |
| 2021-06-15 | $9.09 | $9.10 | $8.90 | $8.94 | $8.12 | 412,139 |
| 2021-06-14 | $9.06 | $9.11 | $9.05 | $9.09 | $8.25 | 260,311 |
| 2021-06-11 | $9.05 | $9.07 | $8.99 | $9.03 | $8.20 | 325,073 |
| 2021-06-10 | $9.06 | $9.09 | $9.01 | $9.05 | $8.22 | 589,342 |
| 2021-06-09 | $9.04 | $9.09 | $8.99 | $9.06 | $8.23 | 430,769 |
| 2021-06-08 | $8.90 | $9.01 | $8.90 | $9.00 | $8.17 | 269,722 |
| 2021-06-07 | $8.84 | $8.97 | $8.82 | $8.87 | $8.05 | 513,713 |
| 2021-06-04 | $8.76 | $8.85 | $8.76 | $8.82 | $8.01 | 331,860 |
| 2021-06-03 | $8.75 | $8.79 | $8.72 | $8.76 | $7.95 | 333,702 |
| 2021-06-02 | $8.70 | $8.74 | $8.68 | $8.74 | $7.94 | 367,810 |
| 2021-06-01 | $8.64 | $8.72 | $8.63 | $8.66 | $7.86 | 357,236 |
| 2021-05-28 | $8.62 | $8.65 | $8.54 | $8.60 | $7.81 | 382,227 |
| 2021-05-27 | $8.51 | $8.59 | $8.51 | $8.56 | $7.77 | 356,186 |
| 2021-05-26 | $8.47 | $8.54 | $8.46 | $8.48 | $7.70 | 377,417 |
| 2021-05-25 | $8.43 | $8.45 | $8.40 | $8.45 | $7.67 | 155,304 |
| 2021-05-24 | $8.30 | $8.40 | $8.30 | $8.40 | $7.63 | 174,405 |
| 2021-05-21 | $8.35 | $8.36 | $8.25 | $8.26 | $7.50 | 211,725 |
| 2021-05-20 | $8.19 | $8.32 | $8.19 | $8.32 | $7.55 | 321,767 |
| 2021-05-19 | $8.16 | $8.20 | $8.08 | $8.19 | $7.44 | 440,886 |
| 2021-05-18 | $8.16 | $8.28 | $8.16 | $8.24 | $7.44 | 345,776 |
| 2021-05-17 | $8.06 | $8.17 | $8.04 | $8.15 | $7.36 | 284,101 |
| 2021-05-14 | $8.04 | $8.18 | $8.03 | $8.06 | $7.27 | 381,475 |
| 2021-05-13 | $7.96 | $8.03 | $7.91 | $8.02 | $7.24 | 345,142 |
| 2021-05-12 | $8.12 | $8.19 | $7.89 | $7.94 | $7.17 | 604,291 |
| 2021-05-11 | $8.15 | $8.19 | $8.09 | $8.16 | $7.36 | 292,750 |
| 2021-05-10 | $8.20 | $8.31 | $8.20 | $8.22 | $7.42 | 315,946 |
| 2021-05-07 | $8.11 | $8.23 | $8.11 | $8.18 | $7.38 | 220,050 |
| 2021-05-06 | $8.04 | $8.12 | $8.04 | $8.10 | $7.31 | 288,827 |
| 2021-05-05 | $8.28 | $8.28 | $8.06 | $8.06 | $7.27 | 448,700 |
| 2021-05-04 | $8.25 | $8.30 | $8.19 | $8.22 | $7.42 | 360,090 |
| 2021-05-03 | $8.18 | $8.33 | $8.17 | $8.25 | $7.45 | 521,528 |
| 2021-04-30 | $8.32 | $8.39 | $8.23 | $8.26 | $7.45 | 611,187 |
| 2021-04-29 | $8.15 | $8.36 | $8.13 | $8.31 | $7.50 | 1,042,097 |
| 2021-04-28 | $8.09 | $8.14 | $8.06 | $8.12 | $7.33 | 988,281 |
| 2021-04-27 | $8.06 | $8.12 | $8.05 | $8.07 | $7.28 | 356,233 |
| 2021-04-26 | $8.06 | $8.12 | $8.04 | $8.06 | $7.27 | 701,668 |
| 2021-04-23 | $8.09 | $8.11 | $8.01 | $8.08 | $7.29 | 1,478,267 |
| 2021-04-22 | $8.16 | $8.18 | $8.11 | $8.13 | $7.34 | 259,746 |
| 2021-04-21 | $8.08 | $8.16 | $8.08 | $8.16 | $7.36 | 195,874 |
| 2021-04-20 | $8.10 | $8.15 | $8.04 | $8.08 | $7.29 | 304,666 |
| 2021-04-19 | $8.10 | $8.15 | $8.09 | $8.10 | $7.31 | 339,631 |
| 2021-04-16 | $8.16 | $8.20 | $8.14 | $8.20 | $7.36 | 334,413 |
| 2021-04-15 | $8.14 | $8.14 | $8.08 | $8.13 | $7.29 | 421,217 |
| 2021-04-14 | $8.05 | $8.12 | $8.05 | $8.10 | $7.27 | 231,250 |
| 2021-04-13 | $7.98 | $8.04 | $7.97 | $8.04 | $7.21 | 255,427 |
| 2021-04-12 | $7.99 | $8.03 | $7.90 | $7.98 | $7.16 | 391,233 |
| 2021-04-09 | $8.04 | $8.05 | $7.94 | $7.94 | $7.12 | 388,015 |
| 2021-04-08 | $7.96 | $8.05 | $7.96 | $8.02 | $7.19 | 340,188 |
| 2021-04-07 | $7.89 | $7.98 | $7.89 | $7.92 | $7.10 | 357,547 |
| 2021-04-06 | $7.86 | $7.90 | $7.84 | $7.89 | $7.08 | 231,132 |
| 2021-04-05 | $7.86 | $7.91 | $7.86 | $7.86 | $7.05 | 375,560 |
| 2021-04-01 | $7.81 | $7.83 | $7.73 | $7.83 | $7.02 | 545,716 |
| 2021-03-31 | $7.78 | $7.82 | $7.74 | $7.81 | $7.01 | 373,957 |
| 2021-03-30 | $7.71 | $7.77 | $7.70 | $7.76 | $6.96 | 244,818 |
| 2021-03-29 | $7.69 | $7.83 | $7.68 | $7.73 | $6.93 | 412,738 |
| 2021-03-26 | $7.64 | $7.69 | $7.59 | $7.69 | $6.90 | 451,289 |
| 2021-03-25 | $7.58 | $7.62 | $7.52 | $7.61 | $6.83 | 367,172 |
| 2021-03-24 | $7.63 | $7.66 | $7.58 | $7.59 | $6.81 | 381,721 |
| 2021-03-23 | $7.60 | $7.65 | $7.58 | $7.59 | $6.81 | 259,290 |
| 2021-03-22 | $7.60 | $7.69 | $7.56 | $7.58 | $6.80 | 342,455 |
| 2021-03-19 | $7.56 | $7.65 | $7.53 | $7.60 | $6.82 | 261,719 |
| 2021-03-18 | $7.56 | $7.61 | $7.55 | $7.55 | $6.77 | 388,797 |
| 2021-03-17 | $7.61 | $7.69 | $7.61 | $7.67 | $6.83 | 449,557 |
| 2021-03-16 | $7.67 | $7.70 | $7.63 | $7.66 | $6.83 | 239,148 |
| 2021-03-15 | $7.53 | $7.64 | $7.53 | $7.61 | $6.78 | 427,232 |
| 2021-03-12 | $7.47 | $7.54 | $7.44 | $7.50 | $6.68 | 315,112 |
| 2021-03-11 | $7.37 | $7.46 | $7.36 | $7.45 | $6.64 | 372,987 |
| 2021-03-10 | $7.34 | $7.38 | $7.28 | $7.34 | $6.54 | 353,029 |
| 2021-03-09 | $7.26 | $7.32 | $7.23 | $7.30 | $6.50 | 259,417 |
| 2021-03-08 | $7.24 | $7.26 | $7.15 | $7.21 | $6.42 | 343,760 |
| 2021-03-05 | $7.24 | $7.27 | $7.09 | $7.21 | $6.42 | 371,449 |
| 2021-03-04 | $7.26 | $7.33 | $7.16 | $7.21 | $6.42 | 354,573 |
| 2021-03-03 | $7.33 | $7.34 | $7.23 | $7.28 | $6.49 | 278,621 |
| 2021-03-02 | $7.34 | $7.38 | $7.26 | $7.30 | $6.50 | 250,016 |
| 2021-03-01 | $7.34 | $7.40 | $7.33 | $7.35 | $6.55 | 336,576 |
| 2021-02-26 | $7.36 | $7.40 | $7.25 | $7.30 | $6.50 | 536,155 |
| 2021-02-25 | $7.43 | $7.44 | $7.22 | $7.28 | $6.49 | 419,345 |
| 2021-02-24 | $7.31 | $7.44 | $7.31 | $7.42 | $6.61 | 275,527 |
| 2021-02-23 | $7.21 | $7.32 | $7.21 | $7.30 | $6.50 | 386,383 |
| 2021-02-22 | $7.24 | $7.28 | $7.21 | $7.24 | $6.45 | 269,480 |
| 2021-02-19 | $7.22 | $7.26 | $7.21 | $7.24 | $6.45 | 220,148 |
| 2021-02-18 | $7.28 | $7.31 | $7.19 | $7.21 | $6.42 | 302,694 |
| 2021-02-17 | $7.27 | $7.34 | $7.25 | $7.33 | $6.49 | 267,215 |
| 2021-02-16 | $7.30 | $7.32 | $7.24 | $7.30 | $6.46 | 358,245 |
| 2021-02-12 | $7.25 | $7.30 | $7.21 | $7.25 | $6.42 | 290,866 |
| 2021-02-11 | $7.28 | $7.32 | $7.17 | $7.22 | $6.39 | 313,712 |
| 2021-02-10 | $7.25 | $7.34 | $7.25 | $7.26 | $6.42 | 355,366 |
| 2021-02-09 | $7.10 | $7.26 | $7.10 | $7.23 | $6.40 | 349,804 |
| 2021-02-08 | $7.17 | $7.20 | $7.08 | $7.10 | $6.28 | 434,742 |
| 2021-02-05 | $7.20 | $7.20 | $7.11 | $7.15 | $6.33 | 251,663 |
| 2021-02-04 | $7.14 | $7.20 | $7.13 | $7.17 | $6.34 | 478,997 |
| 2021-02-03 | $7.08 | $7.14 | $7.03 | $7.12 | $6.30 | 485,404 |
| 2021-02-02 | $7.10 | $7.19 | $7.07 | $7.09 | $6.27 | 361,832 |
| 2021-02-01 | $7.09 | $7.14 | $7.06 | $7.09 | $6.27 | 418,153 |
| 2021-01-29 | $7.14 | $7.15 | $7.00 | $7.04 | $6.23 | 583,460 |
| 2021-01-28 | $7.13 | $7.14 | $7.05 | $7.11 | $6.29 | 441,550 |
| 2021-01-27 | $7.16 | $7.19 | $7.05 | $7.11 | $6.29 | 1,023,393 |
| 2021-01-26 | $7.05 | $7.19 | $7.05 | $7.17 | $6.34 | 679,447 |
| 2021-01-25 | $6.95 | $7.08 | $6.89 | $7.05 | $6.24 | 517,840 |
| 2021-01-22 | $6.92 | $6.93 | $6.89 | $6.93 | $6.13 | 344,221 |
| 2021-01-21 | $6.97 | $6.97 | $6.90 | $6.92 | $6.12 | 344,162 |
| 2021-01-20 | $6.92 | $6.97 | $6.89 | $6.96 | $6.16 | 364,567 |
| 2021-01-19 | $6.93 | $6.94 | $6.87 | $6.89 | $6.10 | 450,598 |
| 2021-01-15 | $6.94 | $6.96 | $6.88 | $6.95 | $6.11 | 502,485 |
| 2021-01-14 | $6.92 | $6.98 | $6.89 | $6.98 | $6.13 | 670,641 |
| 2021-01-13 | $6.79 | $6.89 | $6.75 | $6.89 | $6.05 | 530,138 |
| 2021-01-12 | $6.79 | $6.84 | $6.71 | $6.79 | $5.97 | 510,195 |
| 2021-01-11 | $6.76 | $6.80 | $6.70 | $6.78 | $5.96 | 644,961 |
| 2021-01-08 | $6.70 | $6.77 | $6.68 | $6.76 | $5.94 | 789,360 |
| 2021-01-07 | $6.77 | $6.77 | $6.66 | $6.69 | $5.88 | 392,577 |
| 2021-01-06 | $6.69 | $6.77 | $6.67 | $6.74 | $5.92 | 359,025 |
| 2021-01-05 | $6.68 | $6.76 | $6.68 | $6.71 | $5.90 | 332,562 |
| 2021-01-04 | $6.89 | $6.89 | $6.64 | $6.70 | $5.89 | 521,445 |
| 2020-12-31 | $6.86 | $6.93 | $6.83 | $6.88 | $6.04 | 734,258 |
| 2020-12-30 | $6.76 | $6.86 | $6.76 | $6.85 | $6.02 | 422,600 |
| 2020-12-29 | $6.82 | $6.86 | $6.76 | $6.76 | $5.94 | 587,784 |
| 2020-12-28 | $6.77 | $6.81 | $6.76 | $6.80 | $5.97 | 445,955 |
| 2020-12-24 | $6.71 | $6.74 | $6.69 | $6.72 | $5.90 | 172,535 |
| 2020-12-23 | $6.66 | $6.77 | $6.66 | $6.67 | $5.86 | 418,490 |
| 2020-12-22 | $6.62 | $6.72 | $6.62 | $6.67 | $5.86 | 597,924 |
| 2020-12-21 | $6.69 | $6.69 | $6.56 | $6.62 | $5.82 | 746,123 |
| 2020-12-18 | $6.77 | $6.83 | $6.70 | $6.72 | $5.90 | 308,142 |
| 2020-12-17 | $6.87 | $6.90 | $6.84 | $6.84 | $5.96 | 378,640 |
| 2020-12-16 | $6.84 | $6.89 | $6.78 | $6.85 | $5.97 | 612,682 |
| 2020-12-15 | $6.78 | $6.83 | $6.76 | $6.81 | $5.94 | 370,161 |
| 2020-12-14 | $6.76 | $6.81 | $6.73 | $6.77 | $5.90 | 326,215 |
| 2020-12-11 | $6.71 | $6.74 | $6.65 | $6.71 | $5.85 | 310,725 |
| 2020-12-10 | $6.68 | $6.78 | $6.68 | $6.70 | $5.84 | 361,213 |
| 2020-12-09 | $6.77 | $6.77 | $6.70 | $6.74 | $5.88 | 362,845 |
| 2020-12-08 | $6.67 | $6.75 | $6.61 | $6.75 | $5.89 | 383,507 |
| 2020-12-07 | $6.81 | $6.85 | $6.66 | $6.69 | $5.83 | 382,944 |
| 2020-12-04 | $6.72 | $6.82 | $6.71 | $6.79 | $5.92 | 350,591 |
| 2020-12-03 | $6.61 | $6.70 | $6.61 | $6.68 | $5.83 | 303,542 |
| 2020-12-02 | $6.62 | $6.68 | $6.60 | $6.62 | $5.77 | 408,393 |
| 2020-12-01 | $6.72 | $6.75 | $6.55 | $6.65 | $5.80 | 810,072 |
| 2020-11-30 | $6.61 | $6.70 | $6.59 | $6.65 | $5.80 | 609,603 |
| 2020-11-27 | $6.67 | $6.68 | $6.61 | $6.64 | $5.79 | 209,659 |
| 2020-11-25 | $6.68 | $6.71 | $6.60 | $6.62 | $5.77 | 223,698 |
| 2020-11-24 | $6.59 | $6.74 | $6.56 | $6.65 | $5.80 | 528,006 |
| 2020-11-23 | $6.48 | $6.55 | $6.48 | $6.54 | $5.70 | 358,863 |
| 2020-11-20 | $6.53 | $6.55 | $6.46 | $6.47 | $5.64 | 354,993 |
| 2020-11-19 | $6.45 | $6.55 | $6.44 | $6.54 | $5.70 | 343,367 |
| 2020-11-18 | $6.57 | $6.64 | $6.52 | $6.52 | $5.64 | 375,842 |
| 2020-11-17 | $6.46 | $6.55 | $6.46 | $6.54 | $5.66 | 345,655 |
| 2020-11-16 | $6.47 | $6.52 | $6.43 | $6.50 | $5.63 | 354,486 |
| 2020-11-13 | $6.34 | $6.42 | $6.31 | $6.41 | $5.55 | 305,038 |
| 2020-11-12 | $6.33 | $6.38 | $6.30 | $6.31 | $5.46 | 401,838 |
| 2020-11-11 | $6.24 | $6.38 | $6.23 | $6.33 | $5.48 | 476,784 |
| 2020-11-10 | $6.17 | $6.25 | $6.13 | $6.20 | $5.37 | 410,479 |
| 2020-11-09 | $6.16 | $6.30 | $6.11 | $6.14 | $5.31 | 1,005,678 |
| 2020-11-06 | $6.00 | $6.00 | $5.90 | $5.93 | $5.13 | 260,833 |
| 2020-11-05 | $5.88 | $6.00 | $5.88 | $6.00 | $5.19 | 396,218 |
| 2020-11-04 | $5.78 | $5.87 | $5.76 | $5.82 | $5.04 | 284,913 |
| 2020-11-03 | $5.70 | $5.78 | $5.70 | $5.75 | $4.98 | 335,247 |
| 2020-11-02 | $5.66 | $5.69 | $5.62 | $5.66 | $4.90 | 258,563 |
| 2020-10-30 | $5.63 | $5.66 | $5.57 | $5.60 | $4.85 | 473,305 |
| 2020-10-29 | $5.57 | $5.63 | $5.52 | $5.62 | $4.86 | 597,554 |
| 2020-10-28 | $5.71 | $5.73 | $5.49 | $5.57 | $4.82 | 721,747 |
| 2020-10-27 | $5.81 | $5.83 | $5.76 | $5.76 | $4.99 | 277,302 |
| 2020-10-26 | $5.87 | $5.87 | $5.77 | $5.84 | $5.05 | 334,739 |
| 2020-10-23 | $5.93 | $5.96 | $5.89 | $5.89 | $5.10 | 239,128 |
| 2020-10-22 | $5.87 | $5.93 | $5.87 | $5.92 | $5.12 | 150,740 |
| 2020-10-21 | $5.91 | $5.95 | $5.89 | $5.89 | $5.10 | 310,395 |
| 2020-10-20 | $5.94 | $5.97 | $5.92 | $5.94 | $5.14 | 229,588 |
| 2020-10-19 | $5.98 | $6.00 | $5.91 | $5.91 | $5.11 | 489,093 |
| 2020-10-16 | $6.05 | $6.05 | $6.00 | $6.02 | $5.17 | 462,755 |
| 2020-10-15 | $5.97 | $6.04 | $5.96 | $6.02 | $5.17 | 266,632 |
| 2020-10-14 | $6.09 | $6.15 | $6.00 | $6.02 | $5.17 | 318,968 |
| 2020-10-13 | $6.21 | $6.23 | $6.10 | $6.13 | $5.26 | 322,935 |
| 2020-10-12 | $6.27 | $6.29 | $6.22 | $6.25 | $5.36 | 235,037 |
| 2020-10-09 | $6.29 | $6.29 | $6.24 | $6.24 | $5.36 | 287,525 |
| 2020-10-08 | $6.21 | $6.28 | $6.20 | $6.28 | $5.39 | 229,670 |
| 2020-10-07 | $6.18 | $6.24 | $6.17 | $6.19 | $5.31 | 439,486 |
| 2020-10-06 | $6.21 | $6.24 | $6.16 | $6.16 | $5.29 | 373,931 |
| 2020-10-05 | $6.18 | $6.23 | $6.12 | $6.23 | $5.35 | 262,331 |
| 2020-10-02 | $6.05 | $6.17 | $6.05 | $6.16 | $5.29 | 245,534 |
| 2020-10-01 | $5.96 | $6.13 | $5.96 | $6.10 | $5.23 | 379,333 |
| 2020-09-30 | $5.97 | $6.07 | $5.96 | $5.98 | $5.13 | 427,411 |
| 2020-09-29 | $5.96 | $5.99 | $5.90 | $5.93 | $5.09 | 230,085 |
| 2020-09-28 | $5.96 | $6.01 | $5.95 | $5.95 | $5.11 | 305,294 |
| 2020-09-25 | $5.86 | $5.89 | $5.80 | $5.87 | $5.04 | 224,676 |
| 2020-09-24 | $5.85 | $5.91 | $5.79 | $5.87 | $5.04 | 337,796 |
| 2020-09-23 | $5.98 | $6.00 | $5.83 | $5.85 | $5.02 | 313,656 |
| 2020-09-22 | $5.93 | $5.99 | $5.87 | $5.98 | $5.13 | 440,098 |
| 2020-09-21 | $6.05 | $6.05 | $5.89 | $5.91 | $5.07 | 608,966 |
| 2020-09-18 | $6.14 | $6.14 | $6.06 | $6.08 | $5.22 | 361,872 |
| 2020-09-17 | $6.21 | $6.26 | $6.16 | $6.22 | $5.29 | 526,294 |
| 2020-09-16 | $6.29 | $6.30 | $6.25 | $6.27 | $5.34 | 347,280 |
| 2020-09-15 | $6.18 | $6.28 | $6.18 | $6.24 | $5.31 | 490,342 |
| 2020-09-14 | $6.09 | $6.18 | $6.08 | $6.18 | $5.26 | 390,207 |
| 2020-09-11 | $6.09 | $6.09 | $6.03 | $6.05 | $5.15 | 321,013 |
| 2020-09-10 | $6.18 | $6.19 | $6.08 | $6.09 | $5.18 | 249,122 |
| 2020-09-09 | $6.13 | $6.17 | $6.11 | $6.15 | $5.23 | 314,120 |
| 2020-09-08 | $6.08 | $6.12 | $6.03 | $6.07 | $5.17 | 372,433 |
| 2020-09-04 | $6.17 | $6.20 | $6.07 | $6.14 | $5.23 | 303,071 |
| 2020-09-03 | $6.23 | $6.28 | $6.11 | $6.17 | $5.25 | 405,697 |
| 2020-09-02 | $6.21 | $6.26 | $6.16 | $6.25 | $5.32 | 365,175 |
| 2020-09-01 | $6.17 | $6.22 | $6.15 | $6.21 | $5.29 | 470,839 |
| 2020-08-31 | $6.24 | $6.24 | $6.15 | $6.19 | $5.27 | 567,696 |
| 2020-08-28 | $6.11 | $6.16 | $6.08 | $6.16 | $5.24 | 444,340 |
| 2020-08-27 | $6.04 | $6.12 | $6.04 | $6.10 | $5.19 | 566,516 |
| 2020-08-26 | $6.16 | $6.16 | $6.03 | $6.04 | $5.14 | 496,578 |
| 2020-08-25 | $6.14 | $6.16 | $6.10 | $6.16 | $5.24 | 354,689 |
| 2020-08-24 | $6.14 | $6.15 | $6.09 | $6.11 | $5.20 | 529,934 |
| 2020-08-21 | $6.15 | $6.19 | $6.00 | $6.11 | $5.20 | 931,558 |
| 2020-08-20 | $6.11 | $6.22 | $6.10 | $6.19 | $5.27 | 187,811 |
| 2020-08-19 | $6.25 | $6.32 | $6.17 | $6.17 | $5.25 | 397,504 |
| 2020-08-18 | $6.34 | $6.36 | $6.30 | $6.30 | $5.32 | 328,606 |
| 2020-08-17 | $6.31 | $6.33 | $6.26 | $6.33 | $5.34 | 270,733 |
| 2020-08-14 | $6.22 | $6.29 | $6.22 | $6.24 | $5.27 | 241,827 |
| 2020-08-13 | $6.32 | $6.37 | $6.25 | $6.25 | $5.28 | 308,552 |
| 2020-08-12 | $6.24 | $6.33 | $6.24 | $6.32 | $5.34 | 224,257 |
| 2020-08-11 | $6.37 | $6.41 | $6.19 | $6.21 | $5.24 | 509,106 |
| 2020-08-10 | $6.32 | $6.36 | $6.30 | $6.33 | $5.34 | 454,726 |
| 2020-08-07 | $6.17 | $6.28 | $6.15 | $6.27 | $5.29 | 329,888 |
| 2020-08-06 | $6.10 | $6.20 | $6.09 | $6.19 | $5.23 | 536,158 |
| 2020-08-05 | $6.07 | $6.12 | $6.06 | $6.10 | $5.15 | 526,075 |
| 2020-08-04 | $5.99 | $6.09 | $5.98 | $6.05 | $5.11 | 451,228 |
| 2020-08-03 | $6.10 | $6.10 | $6.01 | $6.03 | $5.09 | 425,687 |
| 2020-07-31 | $6.16 | $6.16 | $6.03 | $6.09 | $5.14 | 775,124 |
| 2020-07-30 | $6.10 | $6.13 | $6.05 | $6.13 | $5.18 | 371,090 |
| 2020-07-29 | $6.10 | $6.17 | $6.09 | $6.13 | $5.18 | 361,365 |
| 2020-07-28 | $5.99 | $6.10 | $5.96 | $6.07 | $5.13 | 312,759 |
| 2020-07-27 | $5.95 | $6.01 | $5.88 | $6.00 | $5.07 | 593,079 |
| 2020-07-24 | $5.88 | $5.94 | $5.87 | $5.92 | $5.00 | 599,785 |
| 2020-07-23 | $5.88 | $5.90 | $5.82 | $5.87 | $4.96 | 300,087 |
| 2020-07-22 | $5.80 | $5.92 | $5.78 | $5.89 | $4.97 | 372,904 |
| 2020-07-21 | $5.89 | $5.90 | $5.81 | $5.82 | $4.91 | 306,662 |
| 2020-07-20 | $5.90 | $5.91 | $5.85 | $5.87 | $4.96 | 389,699 |
| 2020-07-17 | $5.87 | $5.94 | $5.85 | $5.90 | $4.98 | 338,857 |
| 2020-07-16 | $5.90 | $5.95 | $5.90 | $5.92 | $4.96 | 326,865 |
| 2020-07-15 | $5.99 | $6.02 | $5.92 | $5.94 | $4.97 | 339,947 |
| 2020-07-14 | $5.74 | $5.96 | $5.73 | $5.94 | $4.97 | 417,426 |
| 2020-07-13 | $5.89 | $5.95 | $5.81 | $5.82 | $4.87 | 353,993 |
| 2020-07-10 | $5.84 | $5.92 | $5.84 | $5.87 | $4.91 | 339,033 |
| 2020-07-09 | $6.01 | $6.02 | $5.84 | $5.85 | $4.90 | 471,230 |
| 2020-07-08 | $5.96 | $6.04 | $5.92 | $6.01 | $5.03 | 410,349 |
| 2020-07-07 | $6.01 | $6.04 | $5.99 | $5.99 | $5.02 | 300,081 |
| 2020-07-06 | $6.15 | $6.21 | $6.05 | $6.08 | $5.09 | 329,584 |
| 2020-07-02 | $6.21 | $6.25 | $6.10 | $6.11 | $5.12 | 227,939 |
| 2020-07-01 | $5.98 | $6.14 | $5.98 | $6.12 | $5.12 | 280,411 |
| 2020-06-30 | $5.94 | $5.98 | $5.89 | $5.97 | $5.00 | 345,760 |
| 2020-06-29 | $5.86 | $5.92 | $5.79 | $5.89 | $4.93 | 280,664 |
| 2020-06-26 | $5.88 | $5.94 | $5.83 | $5.87 | $4.91 | 188,646 |
| 2020-06-25 | $5.86 | $5.95 | $5.84 | $5.95 | $4.98 | 204,759 |
| 2020-06-24 | $6.00 | $6.03 | $5.83 | $5.91 | $4.95 | 479,539 |
| 2020-06-23 | $6.08 | $6.12 | $6.03 | $6.04 | $5.06 | 291,863 |
| 2020-06-22 | $6.13 | $6.13 | $6.04 | $6.07 | $5.08 | 347,238 |
| 2020-06-19 | $6.23 | $6.27 | $6.13 | $6.14 | $5.14 | 145,783 |
| 2020-06-18 | $6.18 | $6.24 | $6.18 | $6.20 | $5.19 | 282,398 |
| 2020-06-17 | $6.32 | $6.37 | $6.29 | $6.31 | $5.24 | 312,456 |
| 2020-06-16 | $6.41 | $6.45 | $6.20 | $6.26 | $5.20 | 395,809 |
| 2020-06-15 | $6.06 | $6.25 | $6.00 | $6.23 | $5.17 | 514,323 |
| 2020-06-12 | $6.16 | $6.22 | $6.08 | $6.20 | $5.15 | 363,430 |
| 2020-06-11 | $6.18 | $6.18 | $5.91 | $6.02 | $5.00 | 655,890 |
| 2020-06-10 | $6.43 | $6.46 | $6.33 | $6.40 | $5.32 | 426,414 |
| 2020-06-09 | $6.45 | $6.48 | $6.42 | $6.46 | $5.37 | 280,756 |
| 2020-06-08 | $6.42 | $6.55 | $6.40 | $6.53 | $5.42 | 402,519 |
| 2020-06-05 | $6.26 | $6.44 | $6.26 | $6.34 | $5.27 | 304,982 |
| 2020-06-04 | $6.26 | $6.28 | $6.16 | $6.17 | $5.12 | 262,067 |
| 2020-06-03 | $6.15 | $6.34 | $6.15 | $6.31 | $5.24 | 385,724 |
| 2020-06-02 | $6.22 | $6.24 | $6.10 | $6.14 | $5.10 | 461,399 |
| 2020-06-01 | $5.97 | $6.18 | $5.97 | $6.15 | $5.11 | 381,693 |
| 2020-05-29 | $5.94 | $5.99 | $5.89 | $5.96 | $4.95 | 412,170 |
| 2020-05-28 | $5.85 | $5.95 | $5.83 | $5.91 | $4.91 | 474,134 |
| 2020-05-27 | $5.77 | $5.83 | $5.73 | $5.80 | $4.82 | 388,619 |
| 2020-05-26 | $5.54 | $5.71 | $5.52 | $5.68 | $4.72 | 376,035 |
| 2020-05-22 | $5.44 | $5.49 | $5.41 | $5.48 | $4.55 | 228,217 |
| 2020-05-21 | $5.52 | $5.54 | $5.42 | $5.44 | $4.52 | 381,161 |
| 2020-05-20 | $5.45 | $5.57 | $5.45 | $5.56 | $4.62 | 576,052 |
| 2020-05-19 | $5.31 | $5.45 | $5.30 | $5.43 | $4.51 | 696,635 |
| 2020-05-18 | $5.29 | $5.42 | $5.29 | $5.38 | $4.43 | 695,404 |
| 2020-05-15 | $5.10 | $5.12 | $5.05 | $5.11 | $4.21 | 311,211 |
| 2020-05-14 | $5.12 | $5.18 | $5.01 | $5.16 | $4.25 | 640,440 |
| 2020-05-13 | $5.38 | $5.43 | $5.18 | $5.22 | $4.30 | 719,798 |
| 2020-05-12 | $5.68 | $5.73 | $5.40 | $5.40 | $4.44 | 495,790 |
| 2020-05-11 | $5.62 | $5.68 | $5.61 | $5.68 | $4.67 | 354,798 |
| 2020-05-08 | $5.63 | $5.72 | $5.61 | $5.67 | $4.67 | 544,466 |
| 2020-05-07 | $5.47 | $5.59 | $5.47 | $5.57 | $4.58 | 667,310 |
| 2020-05-06 | $5.51 | $5.54 | $5.42 | $5.44 | $4.48 | 515,583 |
| 2020-05-05 | $5.48 | $5.53 | $5.46 | $5.50 | $4.53 | 565,748 |
| 2020-05-04 | $5.42 | $5.45 | $5.33 | $5.44 | $4.48 | 610,839 |
| 2020-05-01 | $5.52 | $5.55 | $5.43 | $5.49 | $4.52 | 602,420 |
| 2020-04-30 | $5.67 | $5.71 | $5.57 | $5.61 | $4.62 | 775,256 |
| 2020-04-29 | $5.57 | $5.70 | $5.57 | $5.67 | $4.67 | 535,896 |
| 2020-04-28 | $5.55 | $5.66 | $5.52 | $5.54 | $4.56 | 628,407 |
| 2020-04-27 | $5.41 | $5.55 | $5.41 | $5.51 | $4.53 | 543,025 |
| 2020-04-24 | $5.42 | $5.45 | $5.36 | $5.41 | $4.45 | 665,664 |
| 2020-04-23 | $5.43 | $5.53 | $5.35 | $5.36 | $4.41 | 843,340 |
| 2020-04-22 | $5.36 | $5.46 | $5.36 | $5.43 | $4.47 | 614,478 |
| 2020-04-21 | $5.33 | $5.38 | $5.21 | $5.33 | $4.39 | 683,571 |
| 2020-04-20 | $5.51 | $5.62 | $5.45 | $5.47 | $4.50 | 716,648 |
| 2020-04-17 | $5.64 | $5.70 | $5.61 | $5.64 | $4.64 | 728,800 |
| 2020-04-16 | $5.67 | $5.73 | $5.57 | $5.59 | $4.56 | 458,215 |
| 2020-04-15 | $5.67 | $5.70 | $5.57 | $5.69 | $4.64 | 366,158 |
| 2020-04-14 | $5.82 | $5.90 | $5.81 | $5.85 | $4.77 | 444,810 |
| 2020-04-13 | $5.74 | $5.75 | $5.59 | $5.74 | $4.68 | 696,366 |
| 2020-04-09 | $5.58 | $5.98 | $5.58 | $5.84 | $4.76 | 708,716 |
| 2020-04-08 | $5.26 | $5.57 | $5.26 | $5.53 | $4.51 | 544,800 |
| 2020-04-07 | $5.18 | $5.41 | $5.15 | $5.21 | $4.25 | 665,910 |
| 2020-04-06 | $4.78 | $5.08 | $4.78 | $5.03 | $4.10 | 641,112 |
| 2020-04-03 | $4.85 | $4.89 | $4.64 | $4.71 | $3.84 | 930,960 |
| 2020-04-02 | $4.77 | $4.95 | $4.76 | $4.88 | $3.98 | 685,181 |
| 2020-04-01 | $4.91 | $4.99 | $4.81 | $4.87 | $3.97 | 760,391 |
| 2020-03-31 | $5.44 | $5.44 | $5.12 | $5.24 | $4.27 | 982,212 |
| 2020-03-30 | $5.20 | $5.35 | $5.09 | $5.30 | $4.32 | 707,404 |
| 2020-03-27 | $5.08 | $5.37 | $4.91 | $5.30 | $4.32 | 758,413 |
| 2020-03-26 | $4.81 | $5.45 | $4.81 | $5.28 | $4.31 | 972,937 |
| 2020-03-25 | $4.28 | $5.00 | $4.28 | $4.77 | $3.89 | 1,207,080 |
| 2020-03-24 | $4.04 | $4.34 | $4.04 | $4.27 | $3.48 | 1,391,599 |
| 2020-03-23 | $4.03 | $4.15 | $3.63 | $3.91 | $3.19 | 1,376,753 |
| 2020-03-20 | $4.37 | $4.53 | $4.19 | $4.24 | $3.46 | 1,112,014 |
| 2020-03-19 | $3.66 | $4.55 | $3.53 | $4.24 | $3.46 | 1,222,062 |
| 2020-03-18 | $4.59 | $4.61 | $3.76 | $3.89 | $3.14 | 1,668,426 |
| 2020-03-17 | $5.10 | $5.29 | $4.90 | $4.99 | $4.02 | 1,421,812 |
| 2020-03-16 | $5.24 | $5.50 | $5.05 | $5.11 | $4.12 | 895,735 |
| 2020-03-13 | $6.00 | $6.11 | $5.50 | $5.99 | $4.83 | 900,521 |
| 2020-03-12 | $5.50 | $6.01 | $5.23 | $5.81 | $4.68 | 1,246,641 |
| 2020-03-11 | $6.90 | $6.95 | $6.57 | $6.58 | $5.31 | 539,839 |
| 2020-03-10 | $7.16 | $7.26 | $6.90 | $7.03 | $5.67 | 739,602 |
| 2020-03-09 | $7.20 | $7.21 | $7.01 | $7.06 | $5.69 | 412,503 |
| 2020-03-06 | $7.51 | $7.64 | $7.43 | $7.62 | $6.14 | 322,628 |
| 2020-03-05 | $7.65 | $7.73 | $7.62 | $7.67 | $6.18 | 436,889 |
| 2020-03-04 | $7.62 | $7.86 | $7.62 | $7.83 | $6.31 | 313,473 |
| 2020-03-03 | $7.53 | $7.71 | $7.46 | $7.55 | $6.09 | 534,107 |
| 2020-03-02 | $7.20 | $7.55 | $7.09 | $7.52 | $6.06 | 665,708 |
| 2020-02-28 | $7.30 | $7.30 | $6.90 | $7.21 | $5.81 | 1,136,700 |
| 2020-02-27 | $7.88 | $7.91 | $7.40 | $7.44 | $6.00 | 915,772 |
| 2020-02-26 | $7.89 | $7.99 | $7.89 | $7.93 | $6.39 | 387,100 |
| 2020-02-25 | $8.25 | $8.28 | $7.86 | $7.89 | $6.36 | 693,814 |
| 2020-02-24 | $8.33 | $8.33 | $8.20 | $8.25 | $6.65 | 290,358 |
| 2020-02-21 | $8.38 | $8.42 | $8.34 | $8.38 | $6.76 | 290,869 |
| 2020-02-20 | $8.47 | $8.48 | $8.35 | $8.40 | $6.77 | 352,625 |
| 2020-02-19 | $8.51 | $8.53 | $8.48 | $8.48 | $6.84 | 310,045 |
| 2020-02-18 | $8.52 | $8.56 | $8.51 | $8.56 | $6.86 | 363,493 |
| 2020-02-14 | $8.46 | $8.51 | $8.46 | $8.51 | $6.82 | 407,684 |
| 2020-02-13 | $8.37 | $8.46 | $8.32 | $8.46 | $6.78 | 451,623 |
| 2020-02-12 | $8.34 | $8.39 | $8.32 | $8.37 | $6.71 | 289,683 |
| 2020-02-11 | $8.32 | $8.37 | $8.30 | $8.34 | $6.68 | 220,935 |
| 2020-02-10 | $8.21 | $8.32 | $8.21 | $8.32 | $6.67 | 259,646 |
| 2020-02-07 | $8.17 | $8.25 | $8.17 | $8.25 | $6.61 | 267,190 |
| 2020-02-06 | $8.24 | $8.24 | $8.15 | $8.17 | $6.55 | 191,574 |
| 2020-02-05 | $8.20 | $8.24 | $8.16 | $8.24 | $6.60 | 212,948 |
| 2020-02-04 | $8.17 | $8.19 | $8.15 | $8.18 | $6.56 | 235,699 |
| 2020-02-03 | $8.09 | $8.16 | $8.09 | $8.14 | $6.52 | 335,782 |
| 2020-01-31 | $8.16 | $8.17 | $8.09 | $8.09 | $6.48 | 361,081 |
| 2020-01-30 | $8.09 | $8.16 | $8.09 | $8.16 | $6.54 | 186,180 |
| 2020-01-29 | $8.14 | $8.15 | $8.11 | $8.12 | $6.51 | 179,420 |
| 2020-01-28 | $8.07 | $8.14 | $8.06 | $8.12 | $6.51 | 294,668 |
| 2020-01-27 | $8.13 | $8.13 | $8.06 | $8.07 | $6.47 | 305,165 |
| 2020-01-24 | $8.14 | $8.19 | $8.13 | $8.15 | $6.53 | 250,242 |
| 2020-01-23 | $8.13 | $8.16 | $8.13 | $8.14 | $6.52 | 194,358 |
| 2020-01-22 | $8.09 | $8.17 | $8.09 | $8.13 | $6.52 | 317,563 |
| 2020-01-21 | $8.07 | $8.12 | $8.07 | $8.09 | $6.48 | 280,205 |
| 2020-01-17 | $8.07 | $8.12 | $8.07 | $8.11 | $6.50 | 231,949 |
| 2020-01-16 | $8.11 | $8.17 | $8.11 | $8.11 | $6.46 | 296,463 |
| 2020-01-15 | $8.08 | $8.17 | $8.07 | $8.13 | $6.48 | 443,368 |
| 2020-01-14 | $8.04 | $8.12 | $8.04 | $8.09 | $6.44 | 626,901 |
| 2020-01-13 | $8.01 | $8.03 | $8.00 | $8.03 | $6.40 | 306,415 |
| 2020-01-10 | $8.00 | $8.00 | $7.96 | $8.00 | $6.37 | 175,690 |
| 2020-01-09 | $7.98 | $8.00 | $7.97 | $7.99 | $6.36 | 193,594 |
| 2020-01-08 | $7.96 | $8.00 | $7.89 | $7.98 | $6.36 | 540,443 |
| 2020-01-07 | $7.93 | $7.99 | $7.90 | $7.94 | $6.33 | 496,368 |
| 2020-01-06 | $7.90 | $7.95 | $7.87 | $7.95 | $6.33 | 401,666 |
| 2020-01-03 | $7.98 | $7.99 | $7.93 | $7.93 | $6.32 | 231,700 |
| 2020-01-02 | $8.03 | $8.04 | $7.98 | $8.01 | $6.38 | 433,245 |
| 2019-12-31 | $8.00 | $8.05 | $7.94 | $8.02 | $6.39 | 353,298 |
| 2019-12-30 | $7.97 | $8.01 | $7.88 | $8.00 | $6.37 | 559,212 |
| 2019-12-27 | $7.92 | $7.97 | $7.92 | $7.97 | $6.35 | 280,918 |
| 2019-12-26 | $7.94 | $7.96 | $7.89 | $7.89 | $6.29 | 274,764 |
| 2019-12-24 | $7.92 | $7.96 | $7.91 | $7.95 | $6.33 | 139,220 |
| 2019-12-23 | $7.90 | $7.93 | $7.87 | $7.92 | $6.31 | 313,814 |
| 2019-12-20 | $7.92 | $7.93 | $7.87 | $7.88 | $6.28 | 321,520 |
| 2019-12-19 | $7.88 | $7.93 | $7.88 | $7.89 | $6.29 | 299,424 |
| 2019-12-18 | $7.93 | $7.96 | $7.90 | $7.93 | $6.28 | 394,587 |
| 2019-12-17 | $7.93 | $7.95 | $7.90 | $7.92 | $6.27 | 286,946 |
| 2019-12-16 | $7.92 | $7.96 | $7.88 | $7.92 | $6.27 | 316,659 |
| 2019-12-13 | $7.97 | $7.97 | $7.88 | $7.90 | $6.25 | 379,048 |
| 2019-12-12 | $7.96 | $7.99 | $7.92 | $7.97 | $6.31 | 270,553 |
| 2019-12-11 | $7.98 | $8.00 | $7.95 | $7.96 | $6.30 | 202,868 |
| 2019-12-10 | $8.04 | $8.04 | $7.96 | $8.00 | $6.33 | 334,077 |
| 2019-12-09 | $8.00 | $8.05 | $7.99 | $8.03 | $6.36 | 273,450 |
| 2019-12-06 | $8.03 | $8.04 | $7.99 | $8.00 | $6.33 | 273,103 |
| 2019-12-05 | $8.02 | $8.05 | $7.98 | $8.04 | $6.36 | 552,537 |
| 2019-12-04 | $8.02 | $8.06 | $8.00 | $8.03 | $6.36 | 385,864 |
| 2019-12-03 | $8.02 | $8.03 | $7.97 | $8.02 | $6.35 | 338,433 |
| 2019-12-02 | $8.04 | $8.05 | $7.99 | $8.05 | $6.37 | 445,645 |
| 2019-11-29 | $7.98 | $8.04 | $7.96 | $7.99 | $6.32 | 328,317 |
| 2019-11-27 | $7.97 | $7.99 | $7.95 | $7.98 | $6.32 | 238,593 |
| 2019-11-26 | $7.91 | $7.98 | $7.91 | $7.96 | $6.30 | 242,730 |
| 2019-11-25 | $7.91 | $7.94 | $7.88 | $7.88 | $6.24 | 212,032 |
| 2019-11-22 | $7.94 | $7.95 | $7.85 | $7.88 | $6.24 | 265,189 |
| 2019-11-21 | $7.97 | $8.00 | $7.91 | $7.95 | $6.29 | 201,890 |
| 2019-11-20 | $7.94 | $7.99 | $7.92 | $7.98 | $6.32 | 223,988 |
| 2019-11-19 | $7.90 | $8.01 | $7.89 | $7.99 | $6.32 | 320,028 |
| 2019-11-18 | $7.90 | $7.97 | $7.90 | $7.96 | $6.26 | 228,138 |
| 2019-11-15 | $7.95 | $7.95 | $7.86 | $7.91 | $6.22 | 323,141 |
| 2019-11-14 | $7.84 | $7.95 | $7.82 | $7.94 | $6.25 | 539,243 |
| 2019-11-13 | $7.80 | $7.86 | $7.76 | $7.83 | $6.16 | 302,607 |
| 2019-11-12 | $7.81 | $7.85 | $7.77 | $7.81 | $6.14 | 334,893 |
| 2019-11-11 | $7.79 | $7.84 | $7.79 | $7.81 | $6.14 | 161,489 |
| 2019-11-08 | $7.76 | $7.85 | $7.75 | $7.82 | $6.15 | 270,349 |
| 2019-11-07 | $7.90 | $7.91 | $7.73 | $7.80 | $6.14 | 525,749 |
| 2019-11-06 | $7.92 | $7.97 | $7.89 | $7.91 | $6.22 | 258,830 |
| 2019-11-05 | $7.98 | $7.98 | $7.90 | $7.93 | $6.24 | 244,128 |
| 2019-11-04 | $8.04 | $8.04 | $7.95 | $7.99 | $6.29 | 175,546 |
| 2019-11-01 | $8.01 | $8.04 | $7.96 | $8.04 | $6.32 | 275,657 |
| 2019-10-31 | $8.01 | $8.05 | $7.96 | $8.02 | $6.31 | 462,879 |
| 2019-10-30 | $7.94 | $8.00 | $7.93 | $8.00 | $6.29 | 205,502 |
| 2019-10-29 | $7.90 | $7.97 | $7.90 | $7.94 | $6.25 | 237,320 |
| 2019-10-28 | $7.93 | $7.93 | $7.87 | $7.91 | $6.22 | 254,352 |
| 2019-10-25 | $7.95 | $7.96 | $7.90 | $7.91 | $6.22 | 153,040 |
| 2019-10-24 | $7.97 | $7.99 | $7.89 | $7.99 | $6.29 | 282,391 |
| 2019-10-23 | $7.97 | $7.99 | $7.89 | $7.93 | $6.24 | 266,754 |
| 2019-10-22 | $7.96 | $8.01 | $7.95 | $7.97 | $6.27 | 243,567 |
| 2019-10-21 | $7.92 | $7.96 | $7.88 | $7.95 | $6.25 | 169,017 |
| 2019-10-18 | $7.90 | $7.93 | $7.86 | $7.91 | $6.22 | 266,595 |
| 2019-10-17 | $7.90 | $7.97 | $7.89 | $7.96 | $6.22 | 328,667 |
| 2019-10-16 | $7.81 | $7.91 | $7.79 | $7.88 | $6.16 | 245,275 |
| 2019-10-15 | $7.88 | $7.90 | $7.76 | $7.81 | $6.11 | 369,294 |
| 2019-10-14 | $7.90 | $7.91 | $7.84 | $7.88 | $6.16 | 214,499 |
| 2019-10-11 | $7.92 | $7.93 | $7.85 | $7.89 | $6.17 | 291,226 |
| 2019-10-10 | $7.81 | $7.90 | $7.81 | $7.89 | $6.17 | 284,286 |
| 2019-10-09 | $7.85 | $7.89 | $7.81 | $7.81 | $6.11 | 414,723 |
| 2019-10-08 | $7.82 | $7.84 | $7.76 | $7.79 | $6.09 | 195,187 |
| 2019-10-07 | $7.88 | $7.88 | $7.80 | $7.85 | $6.14 | 304,344 |
| 2019-10-04 | $7.86 | $7.94 | $7.82 | $7.89 | $6.17 | 218,092 |
| 2019-10-03 | $7.76 | $7.85 | $7.70 | $7.85 | $6.14 | 225,097 |
| 2019-10-02 | $7.81 | $7.81 | $7.68 | $7.74 | $6.05 | 259,058 |
| 2019-10-01 | $7.92 | $7.92 | $7.81 | $7.81 | $6.11 | 299,734 |
| 2019-09-30 | $7.86 | $7.92 | $7.83 | $7.91 | $6.18 | 385,604 |
| 2019-09-27 | $7.81 | $7.86 | $7.79 | $7.86 | $6.14 | 292,505 |
| 2019-09-26 | $7.81 | $7.82 | $7.76 | $7.80 | $6.10 | 223,404 |
| 2019-09-25 | $7.78 | $7.82 | $7.78 | $7.78 | $6.08 | 272,722 |
| 2019-09-24 | $7.80 | $7.84 | $7.75 | $7.77 | $6.07 | 228,023 |
| 2019-09-23 | $7.78 | $7.80 | $7.76 | $7.79 | $6.09 | 231,819 |
| 2019-09-20 | $7.70 | $7.78 | $7.69 | $7.78 | $6.08 | 483,927 |
| 2019-09-19 | $7.62 | $7.70 | $7.62 | $7.69 | $6.01 | 221,412 |
| 2019-09-18 | $7.66 | $7.69 | $7.61 | $7.69 | $5.97 | 275,094 |
| 2019-09-17 | $7.65 | $7.70 | $7.65 | $7.66 | $5.95 | 226,349 |
| 2019-09-16 | $7.62 | $7.66 | $7.60 | $7.64 | $5.93 | 233,644 |
| 2019-09-13 | $7.65 | $7.70 | $7.59 | $7.62 | $5.92 | 190,109 |
| 2019-09-12 | $7.63 | $7.68 | $7.63 | $7.66 | $5.95 | 402,817 |
| 2019-09-11 | $7.56 | $7.62 | $7.56 | $7.62 | $5.92 | 300,474 |
| 2019-09-10 | $7.63 | $7.63 | $7.54 | $7.56 | $5.87 | 299,420 |
| 2019-09-09 | $7.66 | $7.67 | $7.60 | $7.62 | $5.92 | 449,176 |
| 2019-09-06 | $7.73 | $7.73 | $7.61 | $7.64 | $5.93 | 260,273 |
| 2019-09-05 | $7.71 | $7.73 | $7.68 | $7.69 | $5.97 | 291,656 |
| 2019-09-04 | $7.69 | $7.72 | $7.68 | $7.69 | $5.97 | 281,684 |
| 2019-09-03 | $7.65 | $7.71 | $7.65 | $7.69 | $5.97 | 330,262 |
| 2019-08-30 | $7.66 | $7.69 | $7.63 | $7.65 | $5.94 | 331,942 |
| 2019-08-29 | $7.61 | $7.64 | $7.60 | $7.62 | $5.92 | 230,585 |
| 2019-08-28 | $7.58 | $7.64 | $7.57 | $7.58 | $5.89 | 273,264 |
| 2019-08-27 | $7.64 | $7.70 | $7.56 | $7.60 | $5.90 | 220,105 |
| 2019-08-26 | $7.60 | $7.65 | $7.59 | $7.64 | $5.93 | 390,261 |
| 2019-08-23 | $7.58 | $7.63 | $7.54 | $7.56 | $5.87 | 181,340 |
| 2019-08-22 | $7.60 | $7.63 | $7.59 | $7.62 | $5.92 | 194,136 |
| 2019-08-21 | $7.61 | $7.67 | $7.58 | $7.61 | $5.91 | 237,262 |
| 2019-08-20 | $7.67 | $7.67 | $7.60 | $7.64 | $5.90 | 289,007 |
| 2019-08-19 | $7.66 | $7.69 | $7.52 | $7.66 | $5.91 | 294,703 |
| 2019-08-16 | $7.59 | $7.65 | $7.58 | $7.64 | $5.90 | 183,242 |
| 2019-08-15 | $7.52 | $7.56 | $7.52 | $7.55 | $5.83 | 203,851 |
| 2019-08-14 | $7.57 | $7.57 | $7.44 | $7.50 | $5.79 | 252,109 |
| 2019-08-13 | $7.53 | $7.61 | $7.53 | $7.60 | $5.86 | 214,403 |
| 2019-08-12 | $7.58 | $7.58 | $7.52 | $7.56 | $5.83 | 233,474 |
| 2019-08-09 | $7.59 | $7.60 | $7.55 | $7.58 | $5.85 | 130,594 |
| 2019-08-08 | $7.55 | $7.61 | $7.53 | $7.60 | $5.86 | 357,489 |
| 2019-08-07 | $7.46 | $7.55 | $7.41 | $7.52 | $5.80 | 226,267 |
| 2019-08-06 | $7.45 | $7.49 | $7.41 | $7.48 | $5.77 | 274,266 |
| 2019-08-05 | $7.56 | $7.58 | $7.38 | $7.40 | $5.71 | 525,728 |
| 2019-08-02 | $7.61 | $7.61 | $7.54 | $7.57 | $5.84 | 282,964 |
| 2019-08-01 | $7.67 | $7.68 | $7.60 | $7.61 | $5.87 | 328,616 |
| 2019-07-31 | $7.71 | $7.75 | $7.62 | $7.65 | $5.90 | 411,314 |
| 2019-07-30 | $7.67 | $7.72 | $7.65 | $7.68 | $5.93 | 431,553 |
| 2019-07-29 | $7.66 | $7.67 | $7.60 | $7.66 | $5.91 | 274,463 |
| 2019-07-26 | $7.60 | $7.65 | $7.60 | $7.65 | $5.90 | 184,939 |
| 2019-07-25 | $7.65 | $7.66 | $7.58 | $7.61 | $5.87 | 172,418 |
| 2019-07-24 | $7.64 | $7.67 | $7.61 | $7.64 | $5.90 | 297,146 |
| 2019-07-23 | $7.60 | $7.64 | $7.56 | $7.62 | $5.88 | 481,319 |
| 2019-07-22 | $7.57 | $7.58 | $7.54 | $7.57 | $5.84 | 236,479 |
| 2019-07-19 | $7.63 | $7.67 | $7.56 | $7.57 | $5.84 | 177,805 |
| 2019-07-18 | $7.60 | $7.64 | $7.56 | $7.63 | $5.89 | 240,068 |
| 2019-07-17 | $7.70 | $7.71 | $7.60 | $7.65 | $5.86 | 335,341 |
| 2019-07-16 | $7.67 | $7.71 | $7.64 | $7.68 | $5.89 | 366,215 |
| 2019-07-15 | $7.73 | $7.75 | $7.67 | $7.68 | $5.89 | 328,412 |
| 2019-07-12 | $7.70 | $7.73 | $7.65 | $7.72 | $5.92 | 205,966 |
| 2019-07-11 | $7.73 | $7.74 | $7.65 | $7.71 | $5.91 | 324,000 |
| 2019-07-10 | $7.66 | $7.74 | $7.66 | $7.69 | $5.89 | 515,807 |
| 2019-07-09 | $7.63 | $7.67 | $7.59 | $7.64 | $5.86 | 303,846 |
| 2019-07-08 | $7.57 | $7.66 | $7.56 | $7.64 | $5.86 | 355,654 |
| 2019-07-05 | $7.57 | $7.63 | $7.50 | $7.60 | $5.83 | 154,744 |
| 2019-07-03 | $7.61 | $7.64 | $7.57 | $7.58 | $5.81 | 184,774 |
| 2019-07-02 | $7.56 | $7.60 | $7.54 | $7.59 | $5.82 | 233,984 |
| 2019-07-01 | $7.56 | $7.59 | $7.49 | $7.56 | $5.80 | 287,373 |
| 2019-06-28 | $7.48 | $7.58 | $7.47 | $7.49 | $5.74 | 275,406 |
| 2019-06-27 | $7.40 | $7.48 | $7.39 | $7.44 | $5.70 | 439,046 |
| 2019-06-26 | $7.51 | $7.53 | $7.39 | $7.39 | $5.67 | 370,113 |
| 2019-06-25 | $7.54 | $7.60 | $7.47 | $7.47 | $5.73 | 208,978 |
| 2019-06-24 | $7.55 | $7.60 | $7.52 | $7.56 | $5.80 | 403,778 |
| 2019-06-21 | $7.61 | $7.63 | $7.52 | $7.52 | $5.76 | 351,027 |
| 2019-06-20 | $7.62 | $7.63 | $7.60 | $7.62 | $5.84 | 349,173 |
| 2019-06-19 | $7.62 | $7.63 | $7.57 | $7.63 | $5.81 | 396,506 |
| 2019-06-18 | $7.62 | $7.64 | $7.57 | $7.60 | $5.79 | 189,807 |
| 2019-06-17 | $7.57 | $7.61 | $7.54 | $7.57 | $5.77 | 159,021 |
| 2019-06-14 | $7.54 | $7.58 | $7.50 | $7.55 | $5.75 | 262,306 |
| 2019-06-13 | $7.52 | $7.57 | $7.50 | $7.56 | $5.76 | 180,259 |
| 2019-06-12 | $7.54 | $7.55 | $7.48 | $7.52 | $5.73 | 278,786 |
| 2019-06-11 | $7.51 | $7.55 | $7.49 | $7.53 | $5.73 | 333,562 |
| 2019-06-10 | $7.50 | $7.51 | $7.46 | $7.50 | $5.71 | 279,009 |
| 2019-06-07 | $7.39 | $7.50 | $7.39 | $7.49 | $5.70 | 328,390 |
| 2019-06-06 | $7.39 | $7.41 | $7.36 | $7.39 | $5.63 | 191,466 |
| 2019-06-05 | $7.39 | $7.40 | $7.34 | $7.36 | $5.61 | 352,055 |
| 2019-06-04 | $7.35 | $7.39 | $7.30 | $7.38 | $5.62 | 286,047 |
| 2019-06-03 | $7.35 | $7.39 | $7.29 | $7.33 | $5.58 | 253,141 |
| 2019-05-31 | $7.31 | $7.36 | $7.24 | $7.35 | $5.60 | 363,725 |
| 2019-05-30 | $7.31 | $7.36 | $7.28 | $7.34 | $5.59 | 236,716 |
| 2019-05-29 | $7.40 | $7.40 | $7.29 | $7.30 | $5.56 | 200,232 |
| 2019-05-28 | $7.47 | $7.47 | $7.38 | $7.42 | $5.65 | 317,079 |
| 2019-05-24 | $7.41 | $7.44 | $7.41 | $7.44 | $5.67 | 136,202 |
| 2019-05-23 | $7.41 | $7.41 | $7.32 | $7.39 | $5.63 | 324,952 |
| 2019-05-22 | $7.43 | $7.46 | $7.38 | $7.41 | $5.64 | 298,512 |
| 2019-05-21 | $7.40 | $7.44 | $7.39 | $7.42 | $5.65 | 190,786 |
| 2019-05-20 | $7.36 | $7.39 | $7.35 | $7.36 | $5.61 | 203,717 |
| 2019-05-17 | $7.40 | $7.42 | $7.36 | $7.37 | $5.61 | 134,917 |
| 2019-05-16 | $7.40 | $7.50 | $7.40 | $7.46 | $5.64 | 328,619 |
| 2019-05-15 | $7.35 | $7.45 | $7.35 | $7.39 | $5.59 | 427,740 |
| 2019-05-14 | $7.26 | $7.38 | $7.26 | $7.35 | $5.56 | 240,620 |
| 2019-05-13 | $7.30 | $7.31 | $7.24 | $7.25 | $5.48 | 316,499 |
| 2019-05-10 | $7.31 | $7.36 | $7.27 | $7.33 | $5.54 | 219,450 |
| 2019-05-09 | $7.32 | $7.34 | $7.27 | $7.31 | $5.53 | 228,317 |
| 2019-05-08 | $7.36 | $7.38 | $7.31 | $7.32 | $5.54 | 194,644 |
| 2019-05-07 | $7.39 | $7.41 | $7.31 | $7.34 | $5.55 | 221,102 |
| 2019-05-06 | $7.42 | $7.42 | $7.36 | $7.39 | $5.59 | 273,060 |
| 2019-05-03 | $7.44 | $7.47 | $7.39 | $7.46 | $5.64 | 301,116 |
| 2019-05-02 | $7.40 | $7.44 | $7.35 | $7.42 | $5.61 | 211,633 |
| 2019-05-01 | $7.40 | $7.44 | $7.39 | $7.41 | $5.61 | 210,108 |
| 2019-04-30 | $7.30 | $7.41 | $7.30 | $7.39 | $5.59 | 502,436 |
| 2019-04-29 | $7.35 | $7.38 | $7.30 | $7.30 | $5.52 | 205,658 |
| 2019-04-26 | $7.34 | $7.38 | $7.32 | $7.33 | $5.54 | 275,593 |
| 2019-04-25 | $7.31 | $7.35 | $7.29 | $7.31 | $5.53 | 266,617 |
| 2019-04-24 | $7.35 | $7.35 | $7.31 | $7.33 | $5.54 | 284,651 |
| 2019-04-23 | $7.26 | $7.32 | $7.24 | $7.32 | $5.54 | 303,428 |
| 2019-04-22 | $7.28 | $7.28 | $7.19 | $7.22 | $5.46 | 330,092 |
| 2019-04-18 | $7.28 | $7.33 | $7.26 | $7.30 | $5.52 | 273,602 |
| 2019-04-17 | $7.38 | $7.41 | $7.30 | $7.32 | $5.50 | 293,091 |
| 2019-04-16 | $7.51 | $7.51 | $7.36 | $7.38 | $5.54 | 380,404 |
| 2019-04-15 | $7.50 | $7.52 | $7.46 | $7.51 | $5.64 | 362,495 |
| 2019-04-12 | $7.50 | $7.52 | $7.47 | $7.50 | $5.63 | 237,224 |
| 2019-04-11 | $7.48 | $7.53 | $7.47 | $7.49 | $5.63 | 235,526 |
| 2019-04-10 | $7.48 | $7.49 | $7.44 | $7.47 | $5.61 | 261,881 |
| 2019-04-09 | $7.52 | $7.52 | $7.46 | $7.46 | $5.60 | 258,370 |
| 2019-04-08 | $7.48 | $7.53 | $7.47 | $7.51 | $5.64 | 371,172 |
| 2019-04-05 | $7.45 | $7.48 | $7.44 | $7.47 | $5.61 | 324,401 |
| 2019-04-04 | $7.50 | $7.51 | $7.44 | $7.45 | $5.60 | 234,720 |
| 2019-04-03 | $7.46 | $7.51 | $7.45 | $7.49 | $5.63 | 318,687 |
| 2019-04-02 | $7.48 | $7.48 | $7.44 | $7.47 | $5.61 | 210,019 |
| 2019-04-01 | $7.48 | $7.48 | $7.44 | $7.46 | $5.60 | 368,215 |
| 2019-03-29 | $7.42 | $7.47 | $7.41 | $7.47 | $5.61 | 372,122 |
| 2019-03-28 | $7.38 | $7.40 | $7.35 | $7.40 | $5.56 | 284,941 |
| 2019-03-27 | $7.32 | $7.40 | $7.31 | $7.38 | $5.54 | 346,748 |
| 2019-03-26 | $7.33 | $7.38 | $7.31 | $7.32 | $5.50 | 239,126 |
| 2019-03-25 | $7.33 | $7.36 | $7.28 | $7.33 | $5.51 | 231,591 |
| 2019-03-22 | $7.26 | $7.39 | $7.25 | $7.34 | $5.51 | 1,092,620 |
| 2019-03-21 | $7.16 | $7.26 | $7.15 | $7.23 | $5.43 | 264,342 |
| 2019-03-20 | $7.14 | $7.21 | $7.12 | $7.18 | $5.39 | 241,477 |
| 2019-03-19 | $7.19 | $7.20 | $7.16 | $7.16 | $5.38 | 308,385 |
| 2019-03-18 | $7.26 | $7.26 | $7.22 | $7.22 | $5.39 | 274,294 |
| 2019-03-15 | $7.20 | $7.25 | $7.20 | $7.25 | $5.41 | 171,068 |
| 2019-03-14 | $7.24 | $7.25 | $7.18 | $7.22 | $5.39 | 226,937 |
| 2019-03-13 | $7.16 | $7.25 | $7.15 | $7.24 | $5.40 | 381,824 |
| 2019-03-12 | $7.14 | $7.18 | $7.13 | $7.14 | $5.33 | 235,072 |
| 2019-03-11 | $7.09 | $7.14 | $7.08 | $7.13 | $5.32 | 166,356 |
| 2019-03-08 | $7.03 | $7.11 | $7.03 | $7.09 | $5.29 | 169,961 |
| 2019-03-07 | $7.05 | $7.11 | $6.98 | $7.08 | $5.28 | 448,767 |
| 2019-03-06 | $7.14 | $7.14 | $7.07 | $7.07 | $5.27 | 232,115 |
| 2019-03-05 | $7.06 | $7.14 | $7.05 | $7.12 | $5.31 | 245,899 |
| 2019-03-04 | $7.10 | $7.10 | $7.06 | $7.08 | $5.28 | 183,572 |
| 2019-03-01 | $7.11 | $7.14 | $7.06 | $7.09 | $5.29 | 294,571 |
| 2019-02-28 | $7.10 | $7.15 | $7.09 | $7.10 | $5.30 | 499,091 |
| 2019-02-27 | $7.07 | $7.10 | $7.04 | $7.08 | $5.28 | 367,550 |
| 2019-02-26 | $7.11 | $7.13 | $7.05 | $7.06 | $5.27 | 333,728 |
| 2019-02-25 | $7.12 | $7.14 | $7.12 | $7.12 | $5.31 | 270,016 |
| 2019-02-22 | $7.13 | $7.23 | $7.00 | $7.14 | $5.33 | 1,159,628 |
| 2019-02-21 | $7.15 | $7.19 | $7.11 | $7.13 | $5.32 | 222,982 |
| 2019-02-20 | $7.22 | $7.25 | $7.16 | $7.19 | $5.36 | 329,757 |
| 2019-02-19 | $7.15 | $7.25 | $7.13 | $7.25 | $5.37 | 365,788 |
| 2019-02-15 | $7.12 | $7.19 | $7.12 | $7.17 | $5.31 | 336,136 |
| 2019-02-14 | $7.09 | $7.14 | $7.08 | $7.11 | $5.27 | 264,421 |
| 2019-02-13 | $7.11 | $7.14 | $7.09 | $7.13 | $5.28 | 228,592 |
| 2019-02-12 | $7.07 | $7.14 | $7.06 | $7.13 | $5.28 | 405,660 |
| 2019-02-11 | $7.08 | $7.10 | $7.04 | $7.05 | $5.22 | 467,464 |
| 2019-02-08 | $7.07 | $7.10 | $7.02 | $7.08 | $5.25 | 459,055 |
| 2019-02-07 | $7.11 | $7.14 | $7.08 | $7.10 | $5.26 | 454,865 |
| 2019-02-06 | $7.16 | $7.17 | $7.12 | $7.13 | $5.28 | 319,095 |
| 2019-02-05 | $7.14 | $7.17 | $7.11 | $7.16 | $5.31 | 893,259 |
| 2019-02-04 | $7.09 | $7.12 | $7.08 | $7.12 | $5.28 | 176,392 |
| 2019-02-01 | $7.13 | $7.14 | $7.07 | $7.10 | $5.26 | 297,432 |
| 2019-01-31 | $7.04 | $7.11 | $7.00 | $7.11 | $5.27 | 539,533 |
| 2019-01-30 | $6.92 | $7.02 | $6.92 | $6.99 | $5.18 | 314,194 |
| 2019-01-29 | $6.85 | $6.95 | $6.84 | $6.92 | $5.13 | 313,079 |
| 2019-01-28 | $6.73 | $6.85 | $6.73 | $6.84 | $5.07 | 378,342 |
| 2019-01-25 | $6.75 | $6.77 | $6.71 | $6.75 | $5.00 | 406,313 |
| 2019-01-24 | $6.73 | $6.74 | $6.70 | $6.71 | $4.97 | 369,947 |
| 2019-01-23 | $6.70 | $6.74 | $6.66 | $6.72 | $4.98 | 419,479 |
| 2019-01-22 | $6.75 | $6.75 | $6.61 | $6.69 | $4.96 | 414,289 |
| 2019-01-18 | $6.72 | $6.77 | $6.70 | $6.75 | $5.00 | 522,391 |
| 2019-01-17 | $6.73 | $6.80 | $6.70 | $6.76 | $4.97 | 472,732 |
| 2019-01-16 | $6.73 | $6.77 | $6.72 | $6.76 | $4.97 | 518,313 |
| 2019-01-15 | $6.71 | $6.76 | $6.69 | $6.75 | $4.96 | 346,236 |
| 2019-01-14 | $6.64 | $6.74 | $6.64 | $6.71 | $4.94 | 254,938 |
| 2019-01-11 | $6.70 | $6.72 | $6.66 | $6.67 | $4.91 | 204,877 |
| 2019-01-10 | $6.56 | $6.71 | $6.56 | $6.71 | $4.94 | 388,410 |
| 2019-01-09 | $6.61 | $6.68 | $6.61 | $6.63 | $4.88 | 343,253 |
| 2019-01-08 | $6.50 | $6.65 | $6.50 | $6.62 | $4.87 | 664,500 |
| 2019-01-07 | $6.34 | $6.50 | $6.34 | $6.49 | $4.77 | 664,669 |
| 2019-01-04 | $6.21 | $6.32 | $6.21 | $6.30 | $4.63 | 475,692 |
| 2019-01-03 | $6.15 | $6.23 | $6.13 | $6.19 | $4.55 | 346,739 |
| 2019-01-02 | $6.13 | $6.22 | $6.11 | $6.18 | $4.55 | 362,967 |
| 2018-12-31 | $6.16 | $6.24 | $6.12 | $6.16 | $4.53 | 1,351,134 |
| 2018-12-28 | $6.10 | $6.15 | $6.05 | $6.13 | $4.51 | 1,586,158 |
| 2018-12-27 | $6.16 | $6.19 | $5.97 | $6.11 | $4.49 | 1,359,635 |
| 2018-12-26 | $6.09 | $6.22 | $6.08 | $6.22 | $4.57 | 961,602 |
| 2018-12-24 | $6.05 | $6.11 | $6.04 | $6.08 | $4.47 | 572,077 |
| 2018-12-21 | $6.10 | $6.16 | $6.08 | $6.10 | $4.49 | 1,002,064 |
| 2018-12-20 | $6.25 | $6.27 | $6.07 | $6.15 | $4.52 | 1,160,518 |
| 2018-12-19 | $6.25 | $6.35 | $6.23 | $6.29 | $4.63 | 637,087 |
| 2018-12-18 | $6.39 | $6.43 | $6.29 | $6.33 | $4.62 | 980,794 |
| 2018-12-17 | $6.53 | $6.57 | $6.35 | $6.35 | $4.63 | 782,382 |
| 2018-12-14 | $6.58 | $6.63 | $6.56 | $6.56 | $4.79 | 476,255 |
| 2018-12-13 | $6.67 | $6.69 | $6.62 | $6.64 | $4.85 | 617,831 |
| 2018-12-12 | $6.69 | $6.74 | $6.63 | $6.66 | $4.86 | 553,478 |
| 2018-12-11 | $6.75 | $6.80 | $6.69 | $6.69 | $4.88 | 416,643 |
| 2018-12-10 | $6.76 | $6.79 | $6.69 | $6.73 | $4.91 | 339,596 |
| 2018-12-07 | $6.75 | $6.82 | $6.75 | $6.76 | $4.93 | 482,356 |
| 2018-12-06 | $6.71 | $6.77 | $6.64 | $6.75 | $4.93 | 869,411 |
| 2018-12-04 | $6.83 | $6.88 | $6.73 | $6.74 | $4.92 | 754,694 |
| 2018-12-03 | $6.86 | $6.91 | $6.82 | $6.85 | $5.00 | 461,509 |
| 2018-11-30 | $6.76 | $6.85 | $6.76 | $6.83 | $4.98 | 538,196 |
| 2018-11-29 | $6.75 | $6.77 | $6.74 | $6.75 | $4.93 | 188,212 |
| 2018-11-28 | $6.76 | $6.80 | $6.72 | $6.76 | $4.93 | 434,640 |
| 2018-11-27 | $6.69 | $6.80 | $6.68 | $6.78 | $4.95 | 815,864 |
| 2018-11-26 | $6.65 | $6.71 | $6.63 | $6.70 | $4.89 | 410,437 |
| 2018-11-23 | $6.64 | $6.64 | $6.56 | $6.62 | $4.83 | 166,324 |
| 2018-11-21 | $6.59 | $6.65 | $6.59 | $6.64 | $4.85 | 365,999 |
| 2018-11-20 | $6.60 | $6.63 | $6.58 | $6.59 | $4.81 | 296,497 |
| 2018-11-19 | $6.63 | $6.72 | $6.63 | $6.63 | $4.84 | 380,722 |
| 2018-11-16 | $6.69 | $6.74 | $6.68 | $6.68 | $4.84 | 620,945 |
| 2018-11-15 | $6.75 | $6.75 | $6.69 | $6.74 | $4.88 | 522,266 |
| 2018-11-14 | $6.80 | $6.83 | $6.77 | $6.82 | $4.94 | 374,293 |
| 2018-11-13 | $6.80 | $6.83 | $6.76 | $6.79 | $4.92 | 372,016 |
| 2018-11-12 | $6.82 | $6.83 | $6.79 | $6.80 | $4.92 | 220,823 |
| 2018-11-09 | $6.74 | $6.82 | $6.74 | $6.82 | $4.94 | 226,545 |
| 2018-11-08 | $6.76 | $6.80 | $6.74 | $6.80 | $4.92 | 231,098 |
| 2018-11-07 | $6.70 | $6.78 | $6.70 | $6.77 | $4.90 | 359,971 |
| 2018-11-06 | $6.65 | $6.70 | $6.65 | $6.68 | $4.84 | 306,678 |
| 2018-11-05 | $6.62 | $6.69 | $6.62 | $6.67 | $4.83 | 419,019 |
| 2018-11-02 | $6.73 | $6.75 | $6.59 | $6.65 | $4.82 | 468,356 |
| 2018-11-01 | $6.69 | $6.74 | $6.68 | $6.70 | $4.85 | 420,995 |
| 2018-10-31 | $6.73 | $6.76 | $6.68 | $6.69 | $4.85 | 600,282 |
| 2018-10-30 | $6.73 | $6.78 | $6.69 | $6.70 | $4.85 | 507,971 |
| 2018-10-29 | $6.76 | $6.78 | $6.68 | $6.71 | $4.86 | 280,614 |
| 2018-10-26 | $6.81 | $6.81 | $6.65 | $6.71 | $4.86 | 321,002 |
| 2018-10-25 | $6.72 | $6.87 | $6.72 | $6.87 | $4.98 | 319,529 |
| 2018-10-24 | $6.78 | $6.80 | $6.72 | $6.72 | $4.87 | 490,858 |
| 2018-10-23 | $6.78 | $6.80 | $6.71 | $6.75 | $4.89 | 871,796 |
| 2018-10-22 | $6.95 | $6.96 | $6.84 | $6.84 | $4.95 | 251,841 |
| 2018-10-19 | $6.94 | $6.98 | $6.93 | $6.96 | $5.04 | 291,820 |
| 2018-10-18 | $6.98 | $7.06 | $6.95 | $7.00 | $5.03 | 368,068 |
| 2018-10-17 | $7.03 | $7.03 | $6.94 | $6.99 | $5.03 | 343,357 |
| 2018-10-16 | $6.82 | $7.02 | $6.82 | $7.02 | $5.05 | 406,262 |
| 2018-10-15 | $6.80 | $6.84 | $6.76 | $6.81 | $4.90 | 235,078 |
| 2018-10-12 | $6.88 | $6.92 | $6.80 | $6.80 | $4.89 | 304,760 |
| 2018-10-11 | $6.90 | $6.93 | $6.81 | $6.83 | $4.91 | 518,106 |
| 2018-10-10 | $7.03 | $7.06 | $6.89 | $6.89 | $4.95 | 705,051 |
| 2018-10-09 | $7.11 | $7.11 | $7.03 | $7.07 | $5.08 | 321,123 |
| 2018-10-08 | $7.08 | $7.08 | $7.03 | $7.05 | $5.07 | 242,795 |
| 2018-10-05 | $7.08 | $7.11 | $7.03 | $7.07 | $5.08 | 375,682 |
| 2018-10-04 | $7.21 | $7.23 | $7.09 | $7.10 | $5.11 | 644,752 |
| 2018-10-03 | $7.27 | $7.31 | $7.25 | $7.25 | $5.21 | 205,698 |
| 2018-10-02 | $7.39 | $7.39 | $7.25 | $7.28 | $5.23 | 390,652 |
| 2018-10-01 | $7.35 | $7.41 | $7.32 | $7.38 | $5.31 | 363,018 |
| 2018-09-28 | $7.34 | $7.36 | $7.28 | $7.30 | $5.25 | 336,981 |
| 2018-09-27 | $7.31 | $7.36 | $7.30 | $7.30 | $5.25 | 229,129 |
| 2018-09-26 | $7.34 | $7.36 | $7.31 | $7.31 | $5.26 | 284,040 |
| 2018-09-25 | $7.39 | $7.39 | $7.31 | $7.31 | $5.26 | 260,174 |
| 2018-09-24 | $7.41 | $7.42 | $7.35 | $7.39 | $5.31 | 262,608 |
| 2018-09-21 | $7.48 | $7.49 | $7.37 | $7.39 | $5.31 | 306,270 |
| 2018-09-20 | $7.43 | $7.45 | $7.42 | $7.45 | $5.36 | 359,708 |
| 2018-09-19 | $7.53 | $7.53 | $7.43 | $7.43 | $5.34 | 241,216 |
| 2018-09-18 | $7.53 | $7.59 | $7.53 | $7.55 | $5.39 | 191,867 |
| 2018-09-17 | $7.57 | $7.57 | $7.52 | $7.53 | $5.38 | 206,847 |
| 2018-09-14 | $7.58 | $7.58 | $7.53 | $7.56 | $5.40 | 200,780 |
| 2018-09-13 | $7.54 | $7.58 | $7.52 | $7.58 | $5.41 | 241,668 |
| 2018-09-12 | $7.47 | $7.56 | $7.46 | $7.52 | $5.37 | 228,030 |
| 2018-09-11 | $7.51 | $7.51 | $7.46 | $7.47 | $5.34 | 270,725 |
| 2018-09-10 | $7.47 | $7.53 | $7.47 | $7.51 | $5.36 | 171,099 |
| 2018-09-07 | $7.53 | $7.53 | $7.44 | $7.46 | $5.33 | 231,050 |
| 2018-09-06 | $7.56 | $7.60 | $7.51 | $7.51 | $5.36 | 371,087 |
| 2018-09-05 | $7.57 | $7.58 | $7.54 | $7.57 | $5.41 | 241,498 |
| 2018-09-04 | $7.58 | $7.58 | $7.53 | $7.56 | $5.40 | 195,480 |
| 2018-08-31 | $7.53 | $7.61 | $7.52 | $7.58 | $5.41 | 259,649 |
| 2018-08-30 | $7.54 | $7.56 | $7.51 | $7.52 | $5.37 | 171,102 |
| 2018-08-29 | $7.53 | $7.58 | $7.51 | $7.57 | $5.41 | 222,426 |
| 2018-08-28 | $7.50 | $7.54 | $7.48 | $7.53 | $5.38 | 132,591 |
| 2018-08-27 | $7.50 | $7.51 | $7.47 | $7.47 | $5.34 | 211,011 |
| 2018-08-24 | $7.49 | $7.49 | $7.47 | $7.48 | $5.34 | 139,793 |
| 2018-08-23 | $7.47 | $7.49 | $7.46 | $7.47 | $5.34 | 141,694 |
| 2018-08-22 | $7.52 | $7.52 | $7.45 | $7.45 | $5.32 | 166,277 |
| 2018-08-21 | $7.49 | $7.52 | $7.47 | $7.52 | $5.37 | 230,560 |
| 2018-08-20 | $7.47 | $7.51 | $7.46 | $7.48 | $5.34 | 182,563 |
| 2018-08-17 | $7.47 | $7.48 | $7.44 | $7.47 | $5.34 | 137,097 |
| 2018-08-16 | $7.45 | $7.51 | $7.44 | $7.50 | $5.32 | 264,502 |
| 2018-08-15 | $7.41 | $7.45 | $7.40 | $7.42 | $5.26 | 368,365 |
| 2018-08-14 | $7.44 | $7.45 | $7.40 | $7.42 | $5.26 | 223,490 |
| 2018-08-13 | $7.46 | $7.46 | $7.40 | $7.45 | $5.29 | 243,536 |
| 2018-08-10 | $7.48 | $7.48 | $7.43 | $7.45 | $5.29 | 165,671 |
| 2018-08-09 | $7.46 | $7.49 | $7.44 | $7.47 | $5.30 | 230,942 |
| 2018-08-08 | $7.46 | $7.49 | $7.44 | $7.45 | $5.29 | 232,116 |
| 2018-08-07 | $7.49 | $7.51 | $7.43 | $7.43 | $5.27 | 406,274 |
| 2018-08-06 | $7.54 | $7.56 | $7.47 | $7.50 | $5.32 | 259,654 |
| 2018-08-03 | $7.51 | $7.51 | $7.49 | $7.50 | $5.32 | 140,945 |
| 2018-08-02 | $7.50 | $7.53 | $7.48 | $7.48 | $5.31 | 172,978 |
| 2018-08-01 | $7.58 | $7.58 | $7.49 | $7.55 | $5.36 | 192,670 |
| 2018-07-31 | $7.49 | $7.59 | $7.48 | $7.57 | $5.37 | 238,605 |
| 2018-07-30 | $7.45 | $7.48 | $7.42 | $7.45 | $5.29 | 189,185 |
| 2018-07-27 | $7.56 | $7.62 | $7.44 | $7.45 | $5.29 | 262,300 |
| 2018-07-26 | $7.53 | $7.55 | $7.51 | $7.54 | $5.35 | 331,671 |
| 2018-07-25 | $7.48 | $7.55 | $7.47 | $7.51 | $5.33 | 225,844 |
| 2018-07-24 | $7.50 | $7.51 | $7.46 | $7.50 | $5.32 | 209,994 |
| 2018-07-23 | $7.49 | $7.50 | $7.45 | $7.45 | $5.29 | 192,494 |
| 2018-07-20 | $7.57 | $7.58 | $7.49 | $7.49 | $5.31 | 186,601 |
| 2018-07-19 | $7.55 | $7.61 | $7.52 | $7.61 | $5.36 | 193,443 |
| 2018-07-18 | $7.53 | $7.59 | $7.52 | $7.52 | $5.30 | 444,052 |
| 2018-07-17 | $7.57 | $7.58 | $7.52 | $7.53 | $5.31 | 237,055 |
| 2018-07-16 | $7.59 | $7.59 | $7.52 | $7.57 | $5.34 | 209,105 |
| 2018-07-13 | $7.58 | $7.61 | $7.56 | $7.57 | $5.34 | 161,876 |
| 2018-07-12 | $7.59 | $7.63 | $7.56 | $7.58 | $5.34 | 265,279 |
| 2018-07-11 | $7.62 | $7.64 | $7.56 | $7.58 | $5.34 | 261,722 |
| 2018-07-10 | $7.62 | $7.67 | $7.58 | $7.62 | $5.37 | 276,197 |
| 2018-07-09 | $7.66 | $7.68 | $7.57 | $7.58 | $5.34 | 315,316 |
| 2018-07-06 | $7.62 | $7.64 | $7.58 | $7.62 | $5.37 | 114,989 |
| 2018-07-05 | $7.54 | $7.60 | $7.54 | $7.60 | $5.36 | 113,430 |
| 2018-07-03 | $7.54 | $7.58 | $7.54 | $7.54 | $5.31 | 90,965 |
| 2018-07-02 | $7.48 | $7.56 | $7.48 | $7.54 | $5.31 | 211,243 |
| 2018-06-29 | $7.56 | $7.63 | $7.54 | $7.54 | $5.31 | 433,422 |
| 2018-06-28 | $7.51 | $7.54 | $7.49 | $7.51 | $5.29 | 239,157 |
| 2018-06-27 | $7.53 | $7.57 | $7.52 | $7.54 | $5.31 | 179,246 |
| 2018-06-26 | $7.45 | $7.53 | $7.45 | $7.52 | $5.30 | 196,580 |
| 2018-06-25 | $7.52 | $7.54 | $7.44 | $7.44 | $5.24 | 217,795 |
| 2018-06-22 | $7.51 | $7.60 | $7.51 | $7.52 | $5.30 | 196,888 |
| 2018-06-21 | $7.50 | $7.51 | $7.48 | $7.49 | $5.28 | 205,126 |
| 2018-06-20 | $7.49 | $7.51 | $7.47 | $7.48 | $5.27 | 225,793 |
| 2018-06-19 | $7.49 | $7.53 | $7.49 | $7.51 | $5.29 | 119,496 |
| 2018-06-18 | $7.56 | $7.58 | $7.54 | $7.56 | $5.29 | 178,221 |
| 2018-06-15 | $7.58 | $7.59 | $7.55 | $7.57 | $5.30 | 220,307 |
| 2018-06-14 | $7.53 | $7.60 | $7.53 | $7.59 | $5.31 | 152,909 |
| 2018-06-13 | $7.60 | $7.64 | $7.52 | $7.52 | $5.27 | 292,264 |
| 2018-06-12 | $7.58 | $7.62 | $7.55 | $7.61 | $5.33 | 291,038 |
| 2018-06-11 | $7.58 | $7.59 | $7.55 | $7.56 | $5.29 | 152,279 |
| 2018-06-08 | $7.59 | $7.59 | $7.57 | $7.57 | $5.30 | 199,476 |
| 2018-06-07 | $7.55 | $7.59 | $7.52 | $7.59 | $5.31 | 268,887 |
| 2018-06-06 | $7.54 | $7.57 | $7.52 | $7.55 | $5.29 | 218,677 |
| 2018-06-05 | $7.48 | $7.52 | $7.48 | $7.50 | $5.25 | 206,928 |
| 2018-06-04 | $7.48 | $7.50 | $7.46 | $7.46 | $5.22 | 181,366 |
| 2018-06-01 | $7.47 | $7.49 | $7.40 | $7.47 | $5.23 | 223,727 |
| 2018-05-31 | $7.46 | $7.46 | $7.42 | $7.45 | $5.22 | 396,011 |
| 2018-05-30 | $7.40 | $7.45 | $7.39 | $7.43 | $5.20 | 286,772 |
| 2018-05-29 | $7.38 | $7.41 | $7.36 | $7.40 | $5.18 | 248,513 |
| 2018-05-25 | $7.35 | $7.42 | $7.35 | $7.38 | $5.17 | 438,758 |
| 2018-05-24 | $7.36 | $7.38 | $7.33 | $7.35 | $5.15 | 218,587 |
| 2018-05-23 | $7.32 | $7.39 | $7.31 | $7.35 | $5.15 | 322,037 |
| 2018-05-22 | $7.36 | $7.37 | $7.31 | $7.31 | $5.12 | 234,686 |
| 2018-05-21 | $7.30 | $7.38 | $7.30 | $7.34 | $5.14 | 248,618 |
| 2018-05-18 | $7.31 | $7.34 | $7.24 | $7.28 | $5.10 | 302,357 |
| 2018-05-17 | $7.38 | $7.40 | $7.35 | $7.35 | $5.11 | 201,630 |
| 2018-05-16 | $7.41 | $7.43 | $7.36 | $7.39 | $5.14 | 203,284 |
| 2018-05-15 | $7.48 | $7.48 | $7.39 | $7.41 | $5.15 | 241,021 |
| 2018-05-14 | $7.49 | $7.53 | $7.48 | $7.48 | $5.20 | 156,879 |
| 2018-05-11 | $7.52 | $7.53 | $7.47 | $7.48 | $5.20 | 227,028 |
| 2018-05-10 | $7.48 | $7.52 | $7.47 | $7.50 | $5.22 | 229,103 |
| 2018-05-09 | $7.45 | $7.48 | $7.44 | $7.47 | $5.19 | 307,831 |
| 2018-05-08 | $7.41 | $7.46 | $7.41 | $7.45 | $5.18 | 305,514 |
| 2018-05-07 | $7.39 | $7.44 | $7.39 | $7.41 | $5.15 | 268,924 |
| 2018-05-04 | $7.37 | $7.45 | $7.36 | $7.41 | $5.15 | 216,234 |
| 2018-05-03 | $7.43 | $7.43 | $7.37 | $7.40 | $5.15 | 226,532 |
| 2018-05-02 | $7.43 | $7.45 | $7.41 | $7.43 | $5.17 | 167,095 |
| 2018-05-01 | $7.45 | $7.47 | $7.40 | $7.47 | $5.19 | 366,501 |
| 2018-04-30 | $7.45 | $7.52 | $7.42 | $7.42 | $5.16 | 516,428 |
| 2018-04-27 | $7.33 | $7.40 | $7.32 | $7.40 | $5.15 | 125,902 |
| 2018-04-26 | $7.27 | $7.34 | $7.26 | $7.33 | $5.10 | 374,901 |
| 2018-04-25 | $7.27 | $7.27 | $7.22 | $7.24 | $5.03 | 194,501 |
| 2018-04-24 | $7.22 | $7.26 | $7.22 | $7.26 | $5.05 | 259,156 |
| 2018-04-23 | $7.29 | $7.29 | $7.18 | $7.21 | $5.01 | 355,491 |
| 2018-04-20 | $7.29 | $7.30 | $7.25 | $7.30 | $5.08 | 308,996 |
| 2018-04-19 | $7.38 | $7.38 | $7.26 | $7.28 | $5.06 | 321,477 |
| 2018-04-18 | $7.43 | $7.44 | $7.39 | $7.42 | $5.12 | 267,652 |
| 2018-04-17 | $7.38 | $7.42 | $7.36 | $7.42 | $5.12 | 238,480 |
| 2018-04-16 | $7.35 | $7.37 | $7.33 | $7.36 | $5.08 | 231,543 |
| 2018-04-13 | $7.29 | $7.33 | $7.27 | $7.32 | $5.06 | 371,751 |
| 2018-04-12 | $7.31 | $7.33 | $7.25 | $7.26 | $5.01 | 308,129 |
| 2018-04-11 | $7.34 | $7.37 | $7.28 | $7.31 | $5.05 | 287,093 |
| 2018-04-10 | $7.34 | $7.38 | $7.31 | $7.31 | $5.05 | 270,537 |
| 2018-04-09 | $7.30 | $7.36 | $7.28 | $7.28 | $5.03 | 285,396 |
| 2018-04-06 | $7.35 | $7.38 | $7.25 | $7.30 | $5.04 | 276,526 |
| 2018-04-05 | $7.35 | $7.35 | $7.30 | $7.32 | $5.06 | 207,400 |
| 2018-04-04 | $7.27 | $7.33 | $7.26 | $7.30 | $5.04 | 421,338 |
| 2018-04-03 | $7.27 | $7.30 | $7.25 | $7.30 | $5.04 | 287,698 |
| 2018-04-02 | $7.32 | $7.33 | $7.21 | $7.24 | $5.00 | 311,341 |
| 2018-03-29 | $7.26 | $7.32 | $7.26 | $7.31 | $5.05 | 361,949 |
| 2018-03-28 | $7.19 | $7.25 | $7.18 | $7.25 | $5.01 | 460,380 |
| 2018-03-27 | $7.22 | $7.24 | $7.17 | $7.18 | $4.96 | 436,486 |
| 2018-03-26 | $7.25 | $7.29 | $7.18 | $7.21 | $4.98 | 401,932 |
| 2018-03-23 | $7.35 | $7.35 | $7.20 | $7.20 | $4.97 | 209,479 |
| 2018-03-22 | $7.28 | $7.35 | $7.28 | $7.30 | $5.04 | 331,056 |
| 2018-03-21 | $7.38 | $7.38 | $7.28 | $7.29 | $5.03 | 286,989 |
| 2018-03-20 | $7.37 | $7.40 | $7.35 | $7.37 | $5.09 | 197,317 |
| 2018-03-19 | $7.43 | $7.43 | $7.34 | $7.36 | $5.08 | 172,387 |
| 2018-03-16 | $7.45 | $7.49 | $7.43 | $7.47 | $5.12 | 199,105 |
| 2018-03-15 | $7.45 | $7.46 | $7.41 | $7.44 | $5.10 | 249,748 |
| 2018-03-14 | $7.45 | $7.46 | $7.40 | $7.43 | $5.10 | 333,661 |
| 2018-03-13 | $7.47 | $7.47 | $7.40 | $7.40 | $5.08 | 330,800 |
| 2018-03-12 | $7.43 | $7.47 | $7.39 | $7.44 | $5.10 | 326,741 |
| 2018-03-09 | $7.40 | $7.40 | $7.37 | $7.39 | $5.07 | 212,218 |
| 2018-03-08 | $7.40 | $7.40 | $7.35 | $7.37 | $5.06 | 181,614 |
| 2018-03-07 | $7.32 | $7.40 | $7.32 | $7.39 | $5.07 | 761,941 |
| 2018-03-06 | $7.34 | $7.35 | $7.31 | $7.32 | $5.02 | 232,827 |
| 2018-03-05 | $7.34 | $7.36 | $7.31 | $7.34 | $5.03 | 383,388 |
| 2018-03-02 | $7.34 | $7.37 | $7.31 | $7.36 | $5.05 | 230,006 |
| 2018-03-01 | $7.38 | $7.43 | $7.32 | $7.34 | $5.03 | 436,502 |
| 2018-02-28 | $7.36 | $7.44 | $7.36 | $7.39 | $5.07 | 547,798 |
| 2018-02-27 | $7.50 | $7.50 | $7.33 | $7.33 | $5.03 | 391,845 |
| 2018-02-26 | $7.47 | $7.50 | $7.42 | $7.49 | $5.14 | 351,781 |
| 2018-02-23 | $7.36 | $7.46 | $7.36 | $7.44 | $5.10 | 324,328 |
| 2018-02-22 | $7.30 | $7.37 | $7.30 | $7.34 | $5.03 | 328,522 |
| 2018-02-21 | $7.35 | $7.38 | $7.28 | $7.31 | $5.01 | 344,158 |
| 2018-02-20 | $7.35 | $7.41 | $7.33 | $7.33 | $5.03 | 283,562 |
| 2018-02-16 | $7.33 | $7.38 | $7.31 | $7.35 | $5.04 | 236,388 |
| 2018-02-15 | $7.30 | $7.40 | $7.29 | $7.39 | $5.04 | 293,695 |
| 2018-02-14 | $7.30 | $7.33 | $7.27 | $7.29 | $4.97 | 499,604 |
| 2018-02-13 | $7.24 | $7.35 | $7.24 | $7.33 | $4.99 | 258,762 |
| 2018-02-12 | $7.37 | $7.37 | $7.26 | $7.27 | $4.95 | 342,658 |
| 2018-02-09 | $7.20 | $7.40 | $7.19 | $7.31 | $4.98 | 816,607 |
| 2018-02-08 | $7.31 | $7.36 | $7.17 | $7.19 | $4.90 | 335,567 |
| 2018-02-07 | $7.50 | $7.50 | $7.36 | $7.37 | $5.02 | 367,619 |
| 2018-02-06 | $7.26 | $7.48 | $7.21 | $7.48 | $5.10 | 565,613 |
| 2018-02-05 | $7.55 | $7.56 | $7.27 | $7.33 | $4.99 | 719,137 |
| 2018-02-02 | $7.69 | $7.72 | $7.56 | $7.60 | $5.18 | 442,647 |
| 2018-02-01 | $7.80 | $7.81 | $7.73 | $7.74 | $5.27 | 375,487 |
| 2018-01-31 | $7.75 | $7.82 | $7.72 | $7.81 | $5.32 | 413,319 |
| 2018-01-30 | $7.78 | $7.80 | $7.72 | $7.74 | $5.27 | 339,807 |
| 2018-01-29 | $7.89 | $7.89 | $7.80 | $7.81 | $5.32 | 360,046 |
| 2018-01-26 | $7.90 | $7.92 | $7.87 | $7.92 | $5.40 | 229,587 |
| 2018-01-25 | $7.91 | $7.91 | $7.82 | $7.88 | $5.37 | 381,438 |
| 2018-01-24 | $7.83 | $7.90 | $7.83 | $7.89 | $5.38 | 406,004 |
| 2018-01-23 | $7.80 | $7.86 | $7.78 | $7.84 | $5.34 | 377,778 |
| 2018-01-22 | $7.72 | $7.80 | $7.71 | $7.76 | $5.29 | 442,725 |
| 2018-01-19 | $7.75 | $7.76 | $7.65 | $7.76 | $5.29 | 353,419 |
| 2018-01-18 | $7.85 | $7.85 | $7.74 | $7.76 | $5.25 | 350,320 |
| 2018-01-17 | $7.82 | $7.88 | $7.79 | $7.85 | $5.31 | 542,572 |
| 2018-01-16 | $7.83 | $7.87 | $7.78 | $7.79 | $5.27 | 486,076 |
| 2018-01-12 | $7.85 | $7.86 | $7.78 | $7.81 | $5.29 | 254,786 |
| 2018-01-11 | $7.79 | $7.88 | $7.79 | $7.84 | $5.31 | 436,400 |
| 2018-01-10 | $7.86 | $7.87 | $7.78 | $7.79 | $5.27 | 346,592 |
| 2018-01-09 | $7.90 | $7.92 | $7.87 | $7.87 | $5.33 | 393,056 |
| 2018-01-08 | $7.94 | $7.97 | $7.88 | $7.90 | $5.35 | 428,239 |
| 2018-01-05 | $7.92 | $7.96 | $7.90 | $7.94 | $5.38 | 262,302 |
| 2018-01-04 | $7.97 | $7.98 | $7.90 | $7.92 | $5.36 | 370,006 |
| 2018-01-03 | $7.90 | $7.95 | $7.90 | $7.92 | $5.36 | 334,887 |
| 2018-01-02 | $7.92 | $7.94 | $7.88 | $7.92 | $5.36 | 391,659 |
| 2017-12-29 | $7.81 | $7.92 | $7.80 | $7.92 | $5.36 | 435,708 |
| 2017-12-28 | $7.80 | $7.83 | $7.79 | $7.80 | $5.28 | 351,655 |
| 2017-12-27 | $7.83 | $7.83 | $7.79 | $7.82 | $5.29 | 308,272 |
| 2017-12-26 | $7.77 | $7.83 | $7.76 | $7.81 | $5.29 | 249,692 |
| 2017-12-22 | $7.70 | $7.79 | $7.69 | $7.75 | $5.25 | 316,335 |
| 2017-12-21 | $7.73 | $7.77 | $7.71 | $7.73 | $5.23 | 386,520 |
| 2017-12-20 | $7.72 | $7.78 | $7.71 | $7.75 | $5.25 | 287,329 |
| 2017-12-19 | $7.83 | $7.87 | $7.76 | $7.78 | $5.23 | 342,210 |
| 2017-12-18 | $7.82 | $7.88 | $7.81 | $7.83 | $5.27 | 314,370 |
| 2017-12-15 | $7.77 | $7.84 | $7.77 | $7.84 | $5.27 | 224,582 |
| 2017-12-14 | $7.76 | $7.78 | $7.73 | $7.74 | $5.21 | 291,541 |
| 2017-12-13 | $7.75 | $7.80 | $7.75 | $7.76 | $5.22 | 323,327 |
| 2017-12-12 | $7.70 | $7.79 | $7.70 | $7.74 | $5.21 | 332,912 |
| 2017-12-11 | $7.70 | $7.75 | $7.70 | $7.70 | $5.18 | 246,953 |
| 2017-12-08 | $7.70 | $7.72 | $7.69 | $7.70 | $5.18 | 237,972 |
| 2017-12-07 | $7.73 | $7.73 | $7.69 | $7.69 | $5.17 | 234,086 |
| 2017-12-06 | $7.75 | $7.78 | $7.70 | $7.70 | $5.18 | 227,624 |
| 2017-12-05 | $7.74 | $7.77 | $7.73 | $7.75 | $5.21 | 265,592 |
| 2017-12-04 | $7.82 | $7.83 | $7.74 | $7.74 | $5.21 | 239,813 |
| 2017-12-01 | $7.75 | $7.83 | $7.75 | $7.83 | $5.27 | 312,402 |
| 2017-11-30 | $7.75 | $7.81 | $7.75 | $7.78 | $5.23 | 435,110 |
| 2017-11-29 | $7.77 | $7.77 | $7.68 | $7.73 | $5.20 | 216,265 |
| 2017-11-28 | $7.80 | $7.80 | $7.73 | $7.77 | $5.23 | 315,097 |
| 2017-11-27 | $7.78 | $7.80 | $7.77 | $7.79 | $5.24 | 168,654 |
| 2017-11-24 | $7.75 | $7.80 | $7.75 | $7.80 | $5.25 | 107,161 |
| 2017-11-22 | $7.73 | $7.76 | $7.71 | $7.74 | $5.21 | 154,266 |
| 2017-11-21 | $7.75 | $7.79 | $7.72 | $7.72 | $5.19 | 230,140 |
| 2017-11-20 | $7.74 | $7.76 | $7.71 | $7.74 | $5.21 | 220,204 |
| 2017-11-17 | $7.72 | $7.80 | $7.72 | $7.77 | $5.19 | 346,421 |
| 2017-11-16 | $7.74 | $7.79 | $7.70 | $7.73 | $5.17 | 258,878 |
| 2017-11-15 | $7.76 | $7.78 | $7.64 | $7.69 | $5.14 | 328,002 |
| 2017-11-14 | $7.83 | $7.87 | $7.74 | $7.76 | $5.19 | 351,717 |
| 2017-11-13 | $7.88 | $7.90 | $7.85 | $7.85 | $5.25 | 209,752 |
| 2017-11-10 | $7.86 | $7.93 | $7.80 | $7.91 | $5.29 | 400,296 |
| 2017-11-09 | $7.82 | $7.89 | $7.77 | $7.87 | $5.26 | 278,316 |
| 2017-11-08 | $7.80 | $7.86 | $7.80 | $7.83 | $5.23 | 341,056 |
| 2017-11-07 | $7.85 | $7.87 | $7.78 | $7.80 | $5.21 | 296,951 |
| 2017-11-06 | $7.80 | $7.90 | $7.78 | $7.89 | $5.27 | 222,446 |
| 2017-11-03 | $7.81 | $7.83 | $7.76 | $7.79 | $5.21 | 270,963 |
| 2017-11-02 | $7.77 | $7.81 | $7.76 | $7.80 | $5.21 | 250,698 |
| 2017-11-01 | $7.85 | $7.89 | $7.75 | $7.77 | $5.19 | 393,752 |
| 2017-10-31 | $7.84 | $7.89 | $7.80 | $7.84 | $5.24 | 499,308 |
| 2017-10-30 | $7.82 | $7.86 | $7.78 | $7.84 | $5.24 | 181,300 |
| 2017-10-27 | $7.81 | $7.86 | $7.78 | $7.82 | $5.23 | 218,221 |
| 2017-10-26 | $7.84 | $7.84 | $7.75 | $7.77 | $5.19 | 290,268 |
| 2017-10-25 | $7.85 | $7.88 | $7.79 | $7.81 | $5.22 | 289,336 |
| 2017-10-24 | $7.97 | $7.99 | $7.89 | $7.91 | $5.29 | 362,100 |
| 2017-10-23 | $8.02 | $8.02 | $7.96 | $7.98 | $5.33 | 297,453 |
| 2017-10-20 | $8.02 | $8.04 | $7.96 | $8.00 | $5.35 | 202,584 |
| 2017-10-19 | $7.95 | $8.03 | $7.91 | $7.99 | $5.34 | 396,002 |
| 2017-10-18 | $7.92 | $8.01 | $7.91 | $7.98 | $5.30 | 247,459 |
| 2017-10-17 | $7.94 | $8.05 | $7.92 | $7.96 | $5.29 | 431,452 |
| 2017-10-16 | $7.95 | $7.99 | $7.94 | $7.97 | $5.29 | 165,998 |
| 2017-10-13 | $7.96 | $8.00 | $7.95 | $7.98 | $5.30 | 179,544 |
| 2017-10-12 | $7.96 | $7.97 | $7.92 | $7.96 | $5.29 | 218,313 |
| 2017-10-11 | $7.95 | $7.98 | $7.92 | $7.97 | $5.29 | 243,142 |
| 2017-10-10 | $7.92 | $7.96 | $7.91 | $7.94 | $5.27 | 290,584 |
| 2017-10-09 | $7.85 | $7.93 | $7.83 | $7.92 | $5.26 | 307,276 |
| 2017-10-06 | $7.88 | $7.88 | $7.80 | $7.81 | $5.19 | 257,585 |
| 2017-10-05 | $7.86 | $7.88 | $7.84 | $7.87 | $5.23 | 200,395 |
| 2017-10-04 | $7.90 | $7.93 | $7.85 | $7.85 | $5.21 | 191,106 |
| 2017-10-03 | $7.87 | $7.93 | $7.85 | $7.87 | $5.23 | 283,609 |
| 2017-10-02 | $7.89 | $7.91 | $7.86 | $7.86 | $5.22 | 235,909 |
| 2017-09-29 | $7.80 | $7.90 | $7.79 | $7.90 | $5.25 | 334,719 |
| 2017-09-28 | $7.77 | $7.80 | $7.74 | $7.77 | $5.16 | 239,785 |
| 2017-09-27 | $7.86 | $7.88 | $7.79 | $7.79 | $5.17 | 221,053 |
| 2017-09-26 | $7.88 | $7.91 | $7.86 | $7.87 | $5.23 | 330,668 |
| 2017-09-25 | $7.75 | $7.92 | $7.75 | $7.92 | $5.26 | 508,427 |
| 2017-09-22 | $7.76 | $7.83 | $7.75 | $7.79 | $5.17 | 201,624 |
| 2017-09-21 | $7.75 | $7.82 | $7.70 | $7.80 | $5.18 | 227,537 |
| 2017-09-20 | $7.90 | $7.91 | $7.73 | $7.74 | $5.14 | 326,831 |
| 2017-09-19 | $7.87 | $7.94 | $7.86 | $7.93 | $5.23 | 491,278 |
| 2017-09-18 | $7.88 | $7.91 | $7.86 | $7.89 | $5.21 | 362,743 |
| 2017-09-15 | $7.89 | $7.90 | $7.84 | $7.87 | $5.19 | 237,856 |
| 2017-09-14 | $7.90 | $7.93 | $7.86 | $7.91 | $5.22 | 186,995 |
| 2017-09-13 | $7.89 | $7.91 | $7.85 | $7.90 | $5.21 | 177,506 |
| 2017-09-12 | $7.94 | $7.94 | $7.87 | $7.87 | $5.19 | 265,128 |
| 2017-09-11 | $7.90 | $7.92 | $7.89 | $7.91 | $5.22 | 166,620 |
| 2017-09-08 | $7.89 | $7.90 | $7.84 | $7.89 | $5.21 | 237,825 |
| 2017-09-07 | $7.88 | $7.90 | $7.83 | $7.88 | $5.20 | 275,656 |
| 2017-09-06 | $7.82 | $7.88 | $7.82 | $7.88 | $5.20 | 254,227 |
| 2017-09-05 | $7.85 | $7.86 | $7.80 | $7.85 | $5.18 | 274,571 |
| 2017-09-01 | $7.80 | $7.87 | $7.79 | $7.86 | $5.19 | 256,773 |
| 2017-08-31 | $7.74 | $7.84 | $7.74 | $7.83 | $5.17 | 385,970 |
| 2017-08-30 | $7.69 | $7.74 | $7.67 | $7.72 | $5.09 | 222,296 |
| 2017-08-29 | $7.66 | $7.71 | $7.66 | $7.68 | $5.07 | 199,002 |
| 2017-08-28 | $7.74 | $7.75 | $7.69 | $7.71 | $5.09 | 196,571 |
| 2017-08-25 | $7.70 | $7.72 | $7.66 | $7.71 | $5.09 | 208,850 |
| 2017-08-24 | $7.70 | $7.71 | $7.65 | $7.68 | $5.07 | 282,650 |
| 2017-08-23 | $7.70 | $7.72 | $7.67 | $7.71 | $5.09 | 209,568 |
| 2017-08-22 | $7.67 | $7.73 | $7.67 | $7.71 | $5.09 | 180,397 |
| 2017-08-21 | $7.67 | $7.68 | $7.62 | $7.64 | $5.04 | 212,633 |
| 2017-08-18 | $7.64 | $7.67 | $7.63 | $7.64 | $5.04 | 233,063 |
| 2017-08-17 | $7.68 | $7.72 | $7.64 | $7.66 | $5.05 | 233,942 |
| 2017-08-16 | $7.69 | $7.75 | $7.69 | $7.73 | $5.07 | 381,673 |
| 2017-08-15 | $7.77 | $7.78 | $7.69 | $7.69 | $5.04 | 257,978 |
| 2017-08-14 | $7.71 | $7.82 | $7.71 | $7.81 | $5.12 | 281,981 |
| 2017-08-11 | $7.56 | $7.73 | $7.55 | $7.68 | $5.04 | 399,919 |
| 2017-08-10 | $7.76 | $7.80 | $7.61 | $7.62 | $5.00 | 351,245 |
| 2017-08-09 | $7.83 | $7.84 | $7.78 | $7.78 | $5.10 | 293,457 |
| 2017-08-08 | $7.87 | $7.92 | $7.83 | $7.84 | $5.14 | 187,702 |
| 2017-08-07 | $7.91 | $7.95 | $7.86 | $7.87 | $5.16 | 311,575 |
| 2017-08-04 | $7.89 | $7.95 | $7.88 | $7.92 | $5.19 | 244,763 |
| 2017-08-03 | $7.89 | $7.92 | $7.87 | $7.89 | $5.17 | 204,044 |
| 2017-08-02 | $7.85 | $7.90 | $7.82 | $7.90 | $5.18 | 368,530 |
| 2017-08-01 | $7.86 | $7.89 | $7.84 | $7.85 | $5.15 | 297,396 |
| 2017-07-31 | $7.89 | $7.89 | $7.82 | $7.86 | $5.15 | 404,227 |
| 2017-07-28 | $7.80 | $7.87 | $7.80 | $7.87 | $5.16 | 281,023 |
| 2017-07-27 | $7.88 | $7.88 | $7.80 | $7.85 | $5.15 | 266,207 |
| 2017-07-26 | $7.81 | $7.89 | $7.79 | $7.87 | $5.16 | 271,809 |
| 2017-07-25 | $7.76 | $7.80 | $7.74 | $7.79 | $5.11 | 372,092 |
| 2017-07-24 | $7.78 | $7.80 | $7.76 | $7.78 | $5.10 | 176,099 |
| 2017-07-21 | $7.82 | $7.85 | $7.77 | $7.81 | $5.12 | 234,998 |
| 2017-07-20 | $7.86 | $7.87 | $7.83 | $7.83 | $5.13 | 171,492 |
| 2017-07-19 | $7.79 | $7.86 | $7.77 | $7.86 | $5.15 | 283,983 |
| 2017-07-18 | $7.76 | $7.82 | $7.76 | $7.81 | $5.09 | 250,313 |
| 2017-07-17 | $7.73 | $7.79 | $7.72 | $7.78 | $5.07 | 248,692 |
| 2017-07-14 | $7.63 | $7.72 | $7.63 | $7.72 | $5.03 | 269,628 |
| 2017-07-13 | $7.61 | $7.63 | $7.60 | $7.61 | $4.96 | 214,632 |
| 2017-07-12 | $7.59 | $7.64 | $7.59 | $7.62 | $4.96 | 286,589 |
| 2017-07-11 | $7.60 | $7.60 | $7.55 | $7.58 | $4.94 | 269,327 |
| 2017-07-10 | $7.64 | $7.66 | $7.57 | $7.63 | $4.97 | 247,979 |
| 2017-07-07 | $7.61 | $7.64 | $7.56 | $7.64 | $4.98 | 245,235 |
| 2017-07-06 | $7.70 | $7.70 | $7.55 | $7.56 | $4.93 | 294,745 |
| 2017-07-05 | $7.75 | $7.76 | $7.67 | $7.68 | $5.00 | 188,270 |
| 2017-07-03 | $7.73 | $7.77 | $7.71 | $7.77 | $5.06 | 177,352 |
| 2017-06-30 | $7.67 | $7.77 | $7.67 | $7.72 | $5.03 | 383,974 |
| 2017-06-29 | $7.75 | $7.75 | $7.66 | $7.68 | $5.00 | 324,635 |
| 2017-06-28 | $7.74 | $7.80 | $7.74 | $7.79 | $5.07 | 393,675 |
| 2017-06-27 | $7.75 | $7.80 | $7.72 | $7.73 | $5.04 | 442,844 |
| 2017-06-26 | $7.73 | $7.78 | $7.72 | $7.73 | $5.04 | 221,420 |
| 2017-06-23 | $7.72 | $7.75 | $7.70 | $7.71 | $5.02 | 161,450 |
| 2017-06-22 | $7.71 | $7.73 | $7.67 | $7.70 | $5.02 | 248,374 |
| 2017-06-21 | $7.74 | $7.75 | $7.69 | $7.71 | $5.02 | 219,732 |
| 2017-06-20 | $7.74 | $7.75 | $7.68 | $7.71 | $5.02 | 295,794 |
| 2017-06-19 | $7.78 | $7.83 | $7.77 | $7.82 | $5.06 | 393,888 |
| 2017-06-16 | $7.76 | $7.81 | $7.72 | $7.79 | $5.04 | 258,225 |
| 2017-06-15 | $7.74 | $7.79 | $7.74 | $7.77 | $5.03 | 336,524 |
| 2017-06-14 | $7.79 | $7.83 | $7.76 | $7.76 | $5.02 | 254,391 |
| 2017-06-13 | $7.81 | $7.82 | $7.74 | $7.77 | $5.03 | 343,944 |
| 2017-06-12 | $7.71 | $7.79 | $7.69 | $7.77 | $5.03 | 243,191 |
| 2017-06-09 | $7.72 | $7.74 | $7.67 | $7.71 | $4.99 | 207,173 |
| 2017-06-08 | $7.70 | $7.73 | $7.65 | $7.73 | $5.00 | 350,638 |
| 2017-06-07 | $7.63 | $7.71 | $7.63 | $7.70 | $4.98 | 217,345 |
| 2017-06-06 | $7.59 | $7.65 | $7.59 | $7.61 | $4.93 | 296,332 |
| 2017-06-05 | $7.70 | $7.70 | $7.62 | $7.63 | $4.94 | 283,369 |
| 2017-06-02 | $7.65 | $7.72 | $7.62 | $7.70 | $4.98 | 441,287 |
| 2017-06-01 | $7.55 | $7.64 | $7.55 | $7.64 | $4.95 | 385,301 |
| 2017-05-31 | $7.58 | $7.65 | $7.50 | $7.56 | $4.89 | 518,436 |
| 2017-05-30 | $7.56 | $7.58 | $7.50 | $7.57 | $4.90 | 269,494 |
| 2017-05-26 | $7.54 | $7.72 | $7.52 | $7.55 | $4.89 | 396,845 |
| 2017-05-25 | $7.57 | $7.61 | $7.53 | $7.55 | $4.89 | 333,370 |
| 2017-05-24 | $7.50 | $7.56 | $7.50 | $7.56 | $4.89 | 202,542 |
| 2017-05-23 | $7.47 | $7.50 | $7.46 | $7.48 | $4.84 | 318,196 |
| 2017-05-22 | $7.47 | $7.51 | $7.45 | $7.46 | $4.83 | 282,232 |
| 2017-05-19 | $7.40 | $7.49 | $7.40 | $7.45 | $4.82 | 427,098 |
| 2017-05-18 | $7.33 | $7.40 | $7.33 | $7.38 | $4.78 | 246,635 |
| 2017-05-17 | $7.44 | $7.52 | $7.37 | $7.39 | $4.75 | 656,796 |
| 2017-05-16 | $7.40 | $7.47 | $7.39 | $7.45 | $4.79 | 584,917 |
| 2017-05-15 | $7.40 | $7.46 | $7.39 | $7.41 | $4.76 | 534,173 |
| 2017-05-12 | $7.42 | $7.48 | $7.39 | $7.41 | $4.76 | 619,282 |
| 2017-05-11 | $7.49 | $7.49 | $7.40 | $7.46 | $4.80 | 685,192 |
| 2017-05-10 | $7.58 | $7.62 | $7.48 | $7.50 | $4.82 | 618,246 |
| 2017-05-09 | $7.60 | $7.62 | $7.56 | $7.56 | $4.86 | 277,591 |
| 2017-05-08 | $7.61 | $7.63 | $7.56 | $7.62 | $4.90 | 248,379 |
| 2017-05-05 | $7.57 | $7.63 | $7.56 | $7.61 | $4.89 | 238,745 |
| 2017-05-04 | $7.63 | $7.63 | $7.56 | $7.57 | $4.87 | 334,053 |
| 2017-05-03 | $7.71 | $7.72 | $7.65 | $7.68 | $4.94 | 260,087 |
| 2017-05-02 | $7.65 | $7.73 | $7.65 | $7.71 | $4.96 | 347,948 |
| 2017-05-01 | $7.66 | $7.70 | $7.65 | $7.66 | $4.92 | 312,229 |
| 2017-04-28 | $7.65 | $7.69 | $7.63 | $7.66 | $4.92 | 485,664 |
| 2017-04-27 | $7.64 | $7.66 | $7.61 | $7.64 | $4.91 | 249,261 |
| 2017-04-26 | $7.71 | $7.71 | $7.63 | $7.64 | $4.91 | 317,481 |
| 2017-04-25 | $7.70 | $7.76 | $7.64 | $7.73 | $4.97 | 612,120 |
| 2017-04-24 | $7.72 | $7.74 | $7.66 | $7.66 | $4.92 | 337,054 |
| 2017-04-21 | $7.64 | $7.71 | $7.63 | $7.70 | $4.95 | 223,399 |
| 2017-04-20 | $7.68 | $7.69 | $7.61 | $7.65 | $4.92 | 386,948 |
| 2017-04-19 | $7.68 | $7.72 | $7.63 | $7.65 | $4.92 | 317,267 |
| 2017-04-18 | $7.70 | $7.75 | $7.68 | $7.69 | $4.91 | 387,970 |
| 2017-04-17 | $7.69 | $7.74 | $7.68 | $7.70 | $4.92 | 266,540 |
| 2017-04-13 | $7.70 | $7.73 | $7.67 | $7.68 | $4.91 | 325,340 |
| 2017-04-12 | $7.70 | $7.72 | $7.65 | $7.70 | $4.92 | 262,998 |
| 2017-04-11 | $7.64 | $7.70 | $7.63 | $7.70 | $4.92 | 210,381 |
| 2017-04-10 | $7.56 | $7.63 | $7.52 | $7.61 | $4.86 | 231,639 |
| 2017-04-07 | $7.58 | $7.61 | $7.55 | $7.57 | $4.84 | 296,561 |
| 2017-04-06 | $7.50 | $7.58 | $7.48 | $7.57 | $4.84 | 261,203 |
| 2017-04-05 | $7.50 | $7.54 | $7.48 | $7.50 | $4.79 | 266,758 |
| 2017-04-04 | $7.49 | $7.51 | $7.47 | $7.50 | $4.79 | 277,237 |
| 2017-04-03 | $7.46 | $7.49 | $7.44 | $7.49 | $4.78 | 409,487 |
| 2017-03-31 | $7.45 | $7.50 | $7.43 | $7.47 | $4.77 | 428,769 |
| 2017-03-30 | $7.42 | $7.44 | $7.39 | $7.42 | $4.74 | 364,148 |
| 2017-03-29 | $7.40 | $7.43 | $7.35 | $7.43 | $4.75 | 373,288 |
| 2017-03-28 | $7.36 | $7.40 | $7.34 | $7.40 | $4.73 | 367,736 |
| 2017-03-27 | $7.34 | $7.38 | $7.33 | $7.37 | $4.71 | 362,607 |
| 2017-03-24 | $7.33 | $7.38 | $7.30 | $7.37 | $4.71 | 237,087 |
| 2017-03-23 | $7.25 | $7.36 | $7.25 | $7.34 | $4.69 | 414,815 |
| 2017-03-22 | $7.26 | $7.29 | $7.22 | $7.26 | $4.64 | 341,803 |
| 2017-03-21 | $7.29 | $7.34 | $7.26 | $7.28 | $4.65 | 388,769 |
| 2017-03-20 | $7.38 | $7.38 | $7.28 | $7.29 | $4.66 | 433,442 |
| 2017-03-17 | $7.28 | $7.36 | $7.27 | $7.36 | $4.70 | 264,022 |
| 2017-03-16 | $7.35 | $7.35 | $7.27 | $7.28 | $4.65 | 351,267 |
| 2017-03-15 | $7.24 | $7.35 | $7.22 | $7.35 | $4.66 | 338,704 |
| 2017-03-14 | $7.22 | $7.23 | $7.15 | $7.23 | $4.59 | 198,166 |
| 2017-03-13 | $7.15 | $7.27 | $7.15 | $7.22 | $4.58 | 4,602 |
| 2017-03-10 | $7.23 | $7.28 | $7.14 | $7.14 | $4.53 | 11,626 |
| 2017-03-09 | $7.35 | $7.39 | $7.15 | $7.23 | $4.59 | 527,025 |
| 2017-03-08 | $7.41 | $7.41 | $7.38 | $7.38 | $4.68 | 246,128 |
| 2017-03-07 | $7.45 | $7.49 | $7.40 | $7.41 | $4.70 | 354,917 |
| 2017-03-06 | $7.55 | $7.56 | $7.46 | $7.48 | $4.75 | 369,952 |
| 2017-03-03 | $7.58 | $7.58 | $7.52 | $7.57 | $4.80 | 246,693 |
| 2017-03-02 | $7.66 | $7.66 | $7.55 | $7.59 | $4.81 | 317,160 |
| 2017-03-01 | $7.67 | $7.67 | $7.60 | $7.64 | $4.85 | 384,201 |
| 2017-02-28 | $7.65 | $7.68 | $7.61 | $7.67 | $4.87 | 613,899 |
| 2017-02-27 | $7.59 | $7.63 | $7.55 | $7.63 | $4.84 | 365,945 |
| 2017-02-24 | $7.53 | $7.58 | $7.53 | $7.58 | $4.81 | 298,893 |
| 2017-02-23 | $7.50 | $7.58 | $7.50 | $7.57 | $4.80 | 410,277 |
| 2017-02-22 | $7.51 | $7.54 | $7.45 | $7.48 | $4.75 | 462,848 |
| 2017-02-21 | $7.48 | $7.53 | $7.45 | $7.50 | $4.76 | 414,973 |
| 2017-02-17 | $7.45 | $7.48 | $7.43 | $7.48 | $4.75 | 400,398 |
| 2017-02-16 | $7.50 | $7.53 | $7.46 | $7.48 | $4.75 | 580,200 |
| 2017-02-15 | $7.58 | $7.60 | $7.53 | $7.58 | $4.78 | 363,601 |
| 2017-02-14 | $7.64 | $7.64 | $7.54 | $7.62 | $4.80 | 271,046 |
| 2017-02-13 | $7.63 | $7.64 | $7.58 | $7.62 | $4.80 | 363,666 |
| 2017-02-10 | $7.63 | $7.63 | $7.55 | $7.62 | $4.80 | 585,514 |
| 2017-02-09 | $7.59 | $7.62 | $7.56 | $7.61 | $4.80 | 369,967 |
| 2017-02-08 | $7.49 | $7.57 | $7.48 | $7.57 | $4.77 | 452,742 |
| 2017-02-07 | $7.50 | $7.56 | $7.48 | $7.48 | $4.71 | 472,866 |
| 2017-02-06 | $7.51 | $7.53 | $7.47 | $7.50 | $4.73 | 349,352 |
| 2017-02-03 | $7.52 | $7.55 | $7.50 | $7.51 | $4.73 | 353,510 |
| 2017-02-02 | $7.42 | $7.50 | $7.41 | $7.50 | $4.73 | 472,971 |
| 2017-02-01 | $7.45 | $7.48 | $7.41 | $7.43 | $4.68 | 633,068 |
| 2017-01-31 | $7.36 | $7.47 | $7.36 | $7.44 | $4.69 | 587,544 |
| 2017-01-30 | $7.47 | $7.47 | $7.35 | $7.36 | $4.64 | 461,777 |
| 2017-01-27 | $7.45 | $7.47 | $7.41 | $7.46 | $4.70 | 327,184 |
| 2017-01-26 | $7.50 | $7.51 | $7.41 | $7.43 | $4.68 | 425,476 |
| 2017-01-25 | $7.51 | $7.51 | $7.44 | $7.47 | $4.71 | 554,346 |
| 2017-01-24 | $7.49 | $7.50 | $7.45 | $7.47 | $4.71 | 491,274 |
| 2017-01-23 | $7.41 | $7.47 | $7.40 | $7.44 | $4.69 | 349,249 |
| 2017-01-20 | $7.38 | $7.45 | $7.35 | $7.40 | $4.66 | 460,021 |
| 2017-01-19 | $7.48 | $7.48 | $7.40 | $7.40 | $4.66 | 381,210 |
| 2017-01-18 | $7.53 | $7.56 | $7.48 | $7.55 | $4.73 | 437,400 |
| 2017-01-17 | $7.49 | $7.53 | $7.48 | $7.52 | $4.71 | 336,774 |
| 2017-01-13 | $7.45 | $7.51 | $7.44 | $7.51 | $4.70 | 335,576 |
| 2017-01-12 | $7.49 | $7.49 | $7.41 | $7.48 | $4.68 | 300,766 |
| 2017-01-11 | $7.40 | $7.50 | $7.40 | $7.49 | $4.69 | 402,186 |
| 2017-01-10 | $7.57 | $7.57 | $7.43 | $7.44 | $4.66 | 476,095 |
| 2017-01-09 | $7.54 | $7.58 | $7.51 | $7.55 | $4.73 | 397,975 |
| 2017-01-06 | $7.50 | $7.61 | $7.48 | $7.58 | $4.74 | 442,066 |
| 2017-01-05 | $7.47 | $7.53 | $7.46 | $7.51 | $4.70 | 412,921 |
| 2017-01-04 | $7.43 | $7.50 | $7.40 | $7.47 | $4.68 | 385,887 |
| 2017-01-03 | $7.35 | $7.42 | $7.30 | $7.38 | $4.62 | 343,128 |
| 2016-12-30 | $7.22 | $7.33 | $7.21 | $7.30 | $4.57 | 563,830 |
| 2016-12-29 | $7.19 | $7.24 | $7.18 | $7.22 | $4.52 | 709,406 |
| 2016-12-28 | $7.18 | $7.20 | $7.13 | $7.16 | $4.48 | 689,800 |
| 2016-12-27 | $7.25 | $7.28 | $7.19 | $7.20 | $4.51 | 485,741 |
| 2016-12-23 | $7.17 | $7.22 | $7.17 | $7.22 | $4.52 | 501,085 |
| 2016-12-22 | $7.14 | $7.19 | $7.13 | $7.18 | $4.49 | 635,544 |
| 2016-12-21 | $7.21 | $7.26 | $7.17 | $7.17 | $4.49 | 662,489 |
| 2016-12-20 | $7.25 | $7.31 | $7.20 | $7.22 | $4.52 | 690,614 |
| 2016-12-19 | $7.24 | $7.31 | $7.23 | $7.30 | $4.54 | 752,099 |
| 2016-12-16 | $7.20 | $7.24 | $7.16 | $7.19 | $4.47 | 626,944 |
| 2016-12-15 | $7.16 | $7.25 | $7.14 | $7.18 | $4.46 | 649,786 |
| 2016-12-14 | $7.25 | $7.29 | $7.18 | $7.19 | $4.47 | 589,587 |
| 2016-12-13 | $7.33 | $7.34 | $7.26 | $7.29 | $4.53 | 721,368 |
| 2016-12-12 | $7.20 | $7.28 | $7.20 | $7.27 | $4.52 | 70,653 |
| 2016-12-09 | $7.21 | $7.29 | $7.21 | $7.25 | $4.51 | 77,118 |
| 2016-12-08 | $7.21 | $7.28 | $7.19 | $7.23 | $4.49 | 724,098 |
| 2016-12-07 | $7.13 | $7.24 | $7.13 | $7.22 | $4.49 | 754,293 |
| 2016-12-06 | $7.15 | $7.21 | $7.11 | $7.12 | $4.43 | 1,514,846 |
| 2016-12-05 | $7.12 | $7.15 | $7.08 | $7.15 | $4.44 | 412,362 |
| 2016-12-02 | $7.09 | $7.19 | $7.06 | $7.07 | $4.39 | 610,924 |
| 2016-12-01 | $7.10 | $7.14 | $7.06 | $7.06 | $4.39 | 615,784 |
| 2016-11-30 | $7.24 | $7.26 | $7.11 | $7.12 | $4.43 | 1,331,214 |
| 2016-11-29 | $7.30 | $7.36 | $7.23 | $7.25 | $4.51 | 1,040,234 |
| 2016-11-28 | $7.29 | $7.35 | $7.29 | $7.33 | $4.56 | 317,236 |
| 2016-11-25 | $7.26 | $7.32 | $7.26 | $7.31 | $4.54 | 147,587 |
| 2016-11-23 | $7.30 | $7.31 | $7.24 | $7.26 | $4.51 | 397,332 |
| 2016-11-22 | $7.16 | $7.33 | $7.16 | $7.32 | $4.52 | 502,001 |
| 2016-11-21 | $7.13 | $7.18 | $7.11 | $7.15 | $4.42 | 297,321 |
| 2016-11-18 | $7.21 | $7.24 | $7.10 | $7.12 | $4.40 | 222,805 |
| 2016-11-17 | $7.20 | $7.26 | $7.20 | $7.24 | $4.47 | 304,127 |
| 2016-11-16 | $7.19 | $7.26 | $7.19 | $7.25 | $4.45 | 329,184 |
| 2016-11-15 | $7.15 | $7.29 | $7.11 | $7.28 | $4.47 | 586,642 |
| 2016-11-14 | $7.23 | $7.25 | $7.06 | $7.10 | $4.36 | 598,205 |
| 2016-11-11 | $7.22 | $7.25 | $7.16 | $7.23 | $4.44 | 348,434 |
| 2016-11-10 | $7.45 | $7.45 | $7.25 | $7.27 | $4.46 | 515,021 |
| 2016-11-09 | $7.37 | $7.49 | $7.29 | $7.47 | $4.58 | 436,897 |
| 2016-11-08 | $7.45 | $7.51 | $7.43 | $7.49 | $4.60 | 290,220 |
| 2016-11-07 | $7.45 | $7.50 | $7.43 | $7.47 | $4.58 | 321,094 |
| 2016-11-04 | $7.32 | $7.39 | $7.32 | $7.39 | $4.53 | 308,820 |
| 2016-11-03 | $7.41 | $7.44 | $7.36 | $7.37 | $4.52 | 394,357 |
| 2016-11-02 | $7.60 | $7.61 | $7.40 | $7.42 | $4.55 | 801,064 |
| 2016-11-01 | $7.72 | $7.75 | $7.62 | $7.65 | $4.69 | 312,592 |
| 2016-10-31 | $7.70 | $7.80 | $7.66 | $7.72 | $4.74 | 346,693 |
| 2016-10-28 | $7.68 | $7.74 | $7.65 | $7.70 | $4.72 | 396,401 |
| 2016-10-27 | $7.83 | $7.87 | $7.66 | $7.66 | $4.70 | 386,598 |
| 2016-10-26 | $7.87 | $7.91 | $7.83 | $7.83 | $4.80 | 305,149 |
| 2016-10-25 | $7.88 | $7.90 | $7.83 | $7.89 | $4.84 | 258,662 |
| 2016-10-24 | $7.99 | $8.03 | $7.87 | $7.89 | $4.84 | 282,920 |
| 2016-10-21 | $7.94 | $8.00 | $7.91 | $7.99 | $4.90 | 187,286 |
| 2016-10-20 | $7.97 | $8.00 | $7.94 | $7.99 | $4.90 | 128,339 |
| 2016-10-19 | $7.95 | $8.00 | $7.91 | $7.98 | $4.90 | 150,281 |
| 2016-10-18 | $8.07 | $8.07 | $7.99 | $8.00 | $4.88 | 181,809 |
| 2016-10-17 | $7.96 | $8.06 | $7.93 | $8.03 | $4.90 | 230,058 |
| 2016-10-14 | $8.01 | $8.01 | $7.92 | $7.96 | $4.85 | 254,495 |
| 2016-10-13 | $7.99 | $8.02 | $7.93 | $7.94 | $4.84 | 272,873 |
| 2016-10-12 | $8.00 | $8.03 | $7.94 | $8.01 | $4.88 | 168,999 |
| 2016-10-11 | $8.06 | $8.09 | $7.91 | $8.01 | $4.88 | 239,401 |
| 2016-10-10 | $8.08 | $8.14 | $8.08 | $8.11 | $4.95 | 195,020 |
| 2016-10-07 | $8.11 | $8.15 | $7.99 | $8.06 | $4.91 | 204,064 |
| 2016-10-06 | $8.10 | $8.14 | $8.03 | $8.11 | $4.95 | 299,179 |
| 2016-10-05 | $8.35 | $8.35 | $8.09 | $8.11 | $4.95 | 310,750 |
| 2016-10-04 | $8.41 | $8.41 | $8.28 | $8.33 | $5.08 | 320,653 |
| 2016-10-03 | $8.40 | $8.43 | $8.32 | $8.38 | $5.11 | 209,879 |
| 2016-09-30 | $8.38 | $8.46 | $8.38 | $8.40 | $5.12 | 299,845 |
| 2016-09-29 | $8.37 | $8.43 | $8.35 | $8.36 | $5.10 | 234,164 |
| 2016-09-28 | $8.39 | $8.46 | $8.36 | $8.38 | $5.11 | 158,905 |
| 2016-09-27 | $8.37 | $8.45 | $8.36 | $8.41 | $5.13 | 244,435 |
| 2016-09-26 | $8.36 | $8.37 | $8.32 | $8.34 | $5.09 | 237,963 |
| 2016-09-23 | $8.39 | $8.40 | $8.33 | $8.38 | $5.11 | 390,463 |
| 2016-09-22 | $8.36 | $8.38 | $8.30 | $8.37 | $5.10 | 438,489 |
| 2016-09-21 | $8.29 | $8.36 | $8.24 | $8.29 | $5.05 | 299,733 |
| 2016-09-20 | $8.38 | $8.41 | $8.30 | $8.34 | $5.05 | 176,524 |
| 2016-09-19 | $8.28 | $8.39 | $8.28 | $8.34 | $5.05 | 161,515 |
| 2016-09-16 | $8.26 | $8.32 | $8.19 | $8.27 | $5.01 | 219,520 |
| 2016-09-15 | $8.15 | $8.31 | $8.12 | $8.26 | $5.01 | 271,513 |
| 2016-09-14 | $8.12 | $8.20 | $8.11 | $8.14 | $4.93 | 216,420 |
| 2016-09-13 | $8.39 | $8.39 | $8.10 | $8.16 | $4.95 | 377,731 |
| 2016-09-12 | $8.33 | $8.44 | $8.27 | $8.42 | $5.10 | 292,914 |
| 2016-09-09 | $8.59 | $8.59 | $8.33 | $8.36 | $5.07 | 368,830 |
| 2016-09-08 | $8.73 | $8.73 | $8.64 | $8.66 | $5.25 | 292,245 |
| 2016-09-07 | $8.60 | $8.74 | $8.59 | $8.74 | $5.30 | 265,479 |
| 2016-09-06 | $8.62 | $8.62 | $8.54 | $8.56 | $5.19 | 154,869 |
| 2016-09-02 | $8.58 | $8.59 | $8.55 | $8.59 | $5.21 | 153,620 |
| 2016-09-01 | $8.56 | $8.59 | $8.54 | $8.54 | $5.18 | 269,258 |
| 2016-08-31 | $8.50 | $8.58 | $8.46 | $8.55 | $5.18 | 364,848 |
| 2016-08-30 | $8.54 | $8.59 | $8.45 | $8.46 | $5.13 | 186,825 |
| 2016-08-29 | $8.44 | $8.52 | $8.44 | $8.51 | $5.16 | 171,472 |
| 2016-08-26 | $8.45 | $8.51 | $8.40 | $8.44 | $5.12 | 255,062 |
| 2016-08-25 | $8.43 | $8.49 | $8.40 | $8.40 | $5.09 | 413,978 |
| 2016-08-24 | $8.58 | $8.58 | $8.45 | $8.48 | $5.14 | 263,237 |
| 2016-08-23 | $8.51 | $8.57 | $8.49 | $8.54 | $5.18 | 299,927 |
| 2016-08-22 | $8.35 | $8.44 | $8.35 | $8.44 | $5.12 | 193,096 |
| 2016-08-19 | $8.39 | $8.41 | $8.32 | $8.35 | $5.06 | 319,482 |
| 2016-08-18 | $8.44 | $8.48 | $8.39 | $8.39 | $5.09 | 263,006 |
| 2016-08-17 | $8.53 | $8.55 | $8.45 | $8.49 | $5.12 | 292,914 |
| 2016-08-16 | $8.59 | $8.59 | $8.48 | $8.49 | $5.12 | 266,317 |
| 2016-08-15 | $8.61 | $8.62 | $8.59 | $8.61 | $5.19 | 208,986 |
| 2016-08-12 | $8.48 | $8.58 | $8.47 | $8.56 | $5.16 | 288,885 |
| 2016-08-11 | $8.53 | $8.54 | $8.46 | $8.51 | $5.13 | 221,664 |
| 2016-08-10 | $8.54 | $8.55 | $8.45 | $8.54 | $5.15 | 264,863 |
| 2016-08-09 | $8.42 | $8.50 | $8.39 | $8.50 | $5.12 | 259,104 |
| 2016-08-08 | $8.44 | $8.45 | $8.38 | $8.38 | $5.05 | 254,065 |
| 2016-08-05 | $8.51 | $8.56 | $8.43 | $8.43 | $5.08 | 347,106 |
| 2016-08-04 | $8.53 | $8.57 | $8.50 | $8.50 | $5.12 | 209,594 |
| 2016-08-03 | $8.44 | $8.50 | $8.42 | $8.50 | $5.12 | 306,632 |
| 2016-08-02 | $8.58 | $8.61 | $8.49 | $8.50 | $5.12 | 429,582 |
| 2016-08-01 | $8.76 | $8.80 | $8.68 | $8.69 | $5.24 | 389,739 |
| 2016-07-29 | $8.62 | $8.76 | $8.58 | $8.76 | $5.28 | 440,220 |
| 2016-07-28 | $8.53 | $8.63 | $8.48 | $8.62 | $5.19 | 224,891 |
| 2016-07-27 | $8.53 | $8.53 | $8.44 | $8.52 | $5.13 | 235,819 |
| 2016-07-26 | $8.45 | $8.51 | $8.42 | $8.49 | $5.12 | 354,466 |
| 2016-07-25 | $8.47 | $8.47 | $8.39 | $8.41 | $5.07 | 256,004 |
| 2016-07-22 | $8.41 | $8.48 | $8.40 | $8.47 | $5.10 | 259,190 |
| 2016-07-21 | $8.37 | $8.41 | $8.36 | $8.40 | $5.06 | 376,429 |
| 2016-07-20 | $8.34 | $8.39 | $8.32 | $8.37 | $5.04 | 372,191 |
| 2016-07-19 | $8.17 | $8.30 | $8.17 | $8.30 | $5.00 | 453,783 |
| 2016-07-18 | $8.20 | $8.28 | $8.19 | $8.23 | $4.93 | 456,178 |
| 2016-07-15 | $8.22 | $8.25 | $8.20 | $8.23 | $4.93 | 253,501 |
| 2016-07-14 | $8.27 | $8.28 | $8.23 | $8.26 | $4.95 | 299,425 |
| 2016-07-13 | $8.20 | $8.24 | $8.19 | $8.24 | $4.93 | 319,136 |
| 2016-07-12 | $8.23 | $8.25 | $8.20 | $8.23 | $4.93 | 396,606 |
| 2016-07-11 | $8.17 | $8.24 | $8.16 | $8.20 | $4.91 | 431,114 |
| 2016-07-08 | $8.05 | $8.16 | $8.05 | $8.16 | $4.89 | 380,966 |
| 2016-07-07 | $8.04 | $8.06 | $7.97 | $8.00 | $4.79 | 543,322 |
| 2016-07-06 | $8.20 | $8.20 | $8.06 | $8.06 | $4.83 | 492,388 |
| 2016-07-05 | $8.23 | $8.25 | $8.19 | $8.23 | $4.93 | 232,521 |
| 2016-07-01 | $8.18 | $8.28 | $8.17 | $8.28 | $4.96 | 359,773 |
| 2016-06-30 | $8.11 | $8.23 | $8.07 | $8.23 | $4.93 | 570,324 |
| 2016-06-29 | $7.93 | $8.09 | $7.93 | $8.09 | $4.85 | 384,015 |
| 2016-06-28 | $7.80 | $7.90 | $7.80 | $7.89 | $4.73 | 287,610 |
| 2016-06-27 | $7.89 | $7.89 | $7.66 | $7.73 | $4.63 | 494,532 |
| 2016-06-24 | $7.83 | $7.99 | $7.78 | $7.93 | $4.75 | 537,188 |
| 2016-06-23 | $8.12 | $8.12 | $8.06 | $8.12 | $4.86 | 286,631 |
| 2016-06-22 | $8.07 | $8.09 | $8.00 | $8.05 | $4.82 | 176,747 |
| 2016-06-21 | $8.00 | $8.07 | $8.00 | $8.06 | $4.83 | 224,307 |
| 2016-06-20 | $7.90 | $8.08 | $7.90 | $8.05 | $4.79 | 278,023 |
| 2016-06-17 | $7.97 | $7.98 | $7.92 | $7.95 | $4.73 | 166,270 |
| 2016-06-16 | $7.90 | $8.01 | $7.88 | $7.99 | $4.76 | 182,072 |
| 2016-06-15 | $8.00 | $8.00 | $7.91 | $7.94 | $4.73 | 245,497 |
| 2016-06-14 | $7.94 | $8.00 | $7.91 | $8.00 | $4.76 | 179,774 |
| 2016-06-13 | $8.03 | $8.04 | $7.95 | $8.00 | $4.76 | 303,098 |
| 2016-06-10 | $8.07 | $8.10 | $8.03 | $8.03 | $4.78 | 251,937 |
| 2016-06-09 | $8.06 | $8.10 | $8.06 | $8.10 | $4.82 | 242,267 |
| 2016-06-08 | $7.98 | $8.08 | $7.97 | $8.08 | $4.81 | 416,455 |
| 2016-06-07 | $7.96 | $8.02 | $7.96 | $7.98 | $4.75 | 322,723 |
| 2016-06-06 | $7.87 | $7.94 | $7.85 | $7.94 | $4.73 | 386,023 |
| 2016-06-03 | $7.84 | $7.87 | $7.82 | $7.83 | $4.66 | 306,033 |
| 2016-06-02 | $7.85 | $7.88 | $7.79 | $7.80 | $4.64 | 364,189 |
| 2016-06-01 | $7.87 | $7.89 | $7.84 | $7.87 | $4.68 | 224,092 |
| 2016-05-31 | $7.88 | $7.92 | $7.84 | $7.87 | $4.68 | 268,513 |
| 2016-05-27 | $7.83 | $7.85 | $7.80 | $7.84 | $4.67 | 205,392 |
| 2016-05-26 | $7.82 | $7.87 | $7.79 | $7.80 | $4.64 | 175,681 |
| 2016-05-25 | $7.81 | $7.84 | $7.79 | $7.84 | $4.67 | 197,750 |
| 2016-05-24 | $7.74 | $7.79 | $7.74 | $7.76 | $4.62 | 255,819 |
| 2016-05-23 | $7.71 | $7.77 | $7.70 | $7.70 | $4.58 | 202,642 |
| 2016-05-20 | $7.78 | $7.78 | $7.71 | $7.71 | $4.59 | 218,969 |
| 2016-05-19 | $7.75 | $7.75 | $7.69 | $7.73 | $4.60 | 197,181 |
| 2016-05-18 | $7.90 | $7.93 | $7.80 | $7.84 | $4.64 | 256,437 |
| 2016-05-17 | $7.93 | $7.93 | $7.88 | $7.92 | $4.68 | 319,576 |
| 2016-05-16 | $7.90 | $7.95 | $7.87 | $7.90 | $4.67 | 300,507 |
| 2016-05-13 | $8.01 | $8.01 | $7.85 | $7.87 | $4.65 | 352,239 |
| 2016-05-12 | $7.95 | $8.04 | $7.93 | $8.03 | $4.75 | 248,437 |
| 2016-05-11 | $8.14 | $8.14 | $7.96 | $7.99 | $4.73 | 274,604 |
| 2016-05-10 | $8.10 | $8.13 | $8.08 | $8.12 | $4.80 | 235,851 |
| 2016-05-09 | $8.01 | $8.08 | $8.00 | $8.08 | $4.78 | 260,486 |
| 2016-05-06 | $7.95 | $8.01 | $7.92 | $8.01 | $4.74 | 300,697 |
| 2016-05-05 | $7.95 | $7.96 | $7.90 | $7.96 | $4.71 | 199,018 |
| 2016-05-04 | $7.87 | $7.95 | $7.85 | $7.94 | $4.70 | 236,492 |
| 2016-05-03 | $7.86 | $7.89 | $7.82 | $7.87 | $4.65 | 164,955 |
| 2016-05-02 | $7.89 | $7.93 | $7.84 | $7.91 | $4.68 | 301,835 |
| 2016-04-29 | $7.80 | $7.89 | $7.78 | $7.87 | $4.65 | 422,165 |
| 2016-04-28 | $7.84 | $7.87 | $7.80 | $7.80 | $4.61 | 271,832 |
| 2016-04-27 | $7.81 | $7.87 | $7.70 | $7.87 | $4.65 | 261,982 |
| 2016-04-26 | $7.76 | $7.81 | $7.76 | $7.79 | $4.61 | 237,289 |
| 2016-04-25 | $7.81 | $7.81 | $7.72 | $7.73 | $4.57 | 240,250 |
| 2016-04-22 | $7.74 | $7.81 | $7.74 | $7.80 | $4.61 | 139,911 |
| 2016-04-21 | $7.83 | $7.84 | $7.74 | $7.76 | $4.59 | 258,274 |
| 2016-04-20 | $7.86 | $7.89 | $7.84 | $7.86 | $4.62 | 277,532 |
| 2016-04-19 | $7.84 | $7.88 | $7.83 | $7.88 | $4.63 | 231,660 |
| 2016-04-18 | $7.74 | $7.85 | $7.73 | $7.82 | $4.59 | 310,636 |
| 2016-04-15 | $7.69 | $7.77 | $7.69 | $7.76 | $4.56 | 199,330 |
| 2016-04-14 | $7.72 | $7.77 | $7.72 | $7.75 | $4.55 | 161,443 |
| 2016-04-13 | $7.79 | $7.79 | $7.73 | $7.73 | $4.54 | 293,247 |
| 2016-04-12 | $7.65 | $7.79 | $7.65 | $7.79 | $4.58 | 426,050 |
| 2016-04-11 | $7.70 | $7.74 | $7.67 | $7.67 | $4.51 | 330,248 |
| 2016-04-08 | $7.68 | $7.70 | $7.64 | $7.67 | $4.51 | 319,376 |
| 2016-04-07 | $7.60 | $7.68 | $7.59 | $7.60 | $4.47 | 171,910 |
| 2016-04-06 | $7.70 | $7.70 | $7.62 | $7.67 | $4.51 | 493,833 |
| 2016-04-05 | $7.57 | $7.64 | $7.53 | $7.62 | $4.48 | 284,546 |
| 2016-04-04 | $7.80 | $7.80 | $7.66 | $7.67 | $4.51 | 439,650 |
| 2016-04-01 | $7.80 | $7.81 | $7.75 | $7.81 | $4.59 | 376,552 |
| 2016-03-31 | $7.73 | $7.83 | $7.72 | $7.81 | $4.59 | 412,932 |
| 2016-03-30 | $7.76 | $7.76 | $7.69 | $7.71 | $4.53 | 620,689 |
| 2016-03-29 | $7.61 | $7.72 | $7.56 | $7.72 | $4.54 | 281,294 |
| 2016-03-28 | $7.59 | $7.64 | $7.55 | $7.60 | $4.47 | 198,538 |
| 2016-03-24 | $7.50 | $7.60 | $7.50 | $7.60 | $4.47 | 269,899 |
| 2016-03-23 | $7.63 | $7.66 | $7.56 | $7.56 | $4.44 | 335,691 |
| 2016-03-22 | $7.67 | $7.73 | $7.62 | $7.63 | $4.48 | 305,833 |
| 2016-03-21 | $7.73 | $7.75 | $7.67 | $7.71 | $4.53 | 243,164 |
| 2016-03-18 | $7.75 | $7.79 | $7.74 | $7.77 | $4.54 | 347,169 |
| 2016-03-17 | $7.67 | $7.75 | $7.65 | $7.74 | $4.52 | 339,622 |
| 2016-03-16 | $7.50 | $7.65 | $7.50 | $7.65 | $4.47 | 390,561 |
| 2016-03-15 | $7.50 | $7.57 | $7.50 | $7.51 | $4.38 | 280,737 |
| 2016-03-14 | $7.58 | $7.60 | $7.52 | $7.54 | $4.40 | 212,864 |
| 2016-03-11 | $7.51 | $7.60 | $7.51 | $7.58 | $4.43 | 209,805 |
| 2016-03-10 | $7.59 | $7.63 | $7.46 | $7.47 | $4.36 | 298,451 |
| 2016-03-09 | $7.46 | $7.60 | $7.45 | $7.59 | $4.43 | 471,805 |
| 2016-03-08 | $7.39 | $7.44 | $7.35 | $7.44 | $4.34 | 288,954 |
| 2016-03-07 | $7.48 | $7.48 | $7.40 | $7.44 | $4.34 | 187,682 |
| 2016-03-04 | $7.45 | $7.53 | $7.40 | $7.50 | $4.38 | 287,136 |
| 2016-03-03 | $7.40 | $7.44 | $7.34 | $7.44 | $4.34 | 235,438 |
| 2016-03-02 | $7.30 | $7.41 | $7.28 | $7.40 | $4.32 | 378,062 |
| 2016-03-01 | $7.16 | $7.34 | $7.16 | $7.32 | $4.27 | 327,966 |
| 2016-02-29 | $7.14 | $7.20 | $7.07 | $7.14 | $4.17 | 332,925 |
| 2016-02-26 | $7.10 | $7.14 | $7.07 | $7.12 | $4.16 | 204,847 |
| 2016-02-25 | $7.00 | $7.10 | $7.00 | $7.10 | $4.15 | 189,939 |
| 2016-02-24 | $6.96 | $7.03 | $6.95 | $7.00 | $4.09 | 207,969 |
| 2016-02-23 | $7.09 | $7.11 | $6.99 | $6.99 | $4.08 | 250,616 |
| 2016-02-22 | $7.13 | $7.14 | $7.11 | $7.12 | $4.16 | 228,409 |
| 2016-02-19 | $6.96 | $7.10 | $6.94 | $7.08 | $4.13 | 339,459 |
| 2016-02-18 | $6.98 | $7.04 | $6.88 | $7.03 | $4.10 | 292,590 |
| 2016-02-17 | $6.90 | $7.02 | $6.89 | $6.98 | $4.05 | 296,833 |
| 2016-02-16 | $6.81 | $6.92 | $6.76 | $6.89 | $3.99 | 427,312 |
| 2016-02-12 | $6.65 | $6.86 | $6.63 | $6.81 | $3.95 | 481,370 |
| 2016-02-11 | $6.66 | $6.67 | $6.60 | $6.63 | $3.84 | 431,992 |
| 2016-02-10 | $6.73 | $6.88 | $6.72 | $6.73 | $3.90 | 419,361 |
| 2016-02-09 | $6.72 | $6.79 | $6.68 | $6.71 | $3.89 | 337,998 |
| 2016-02-08 | $6.99 | $7.00 | $6.79 | $6.84 | $3.97 | 364,116 |
| 2016-02-05 | $7.23 | $7.23 | $7.08 | $7.08 | $4.10 | 286,806 |
| 2016-02-04 | $7.12 | $7.30 | $7.09 | $7.25 | $4.20 | 451,875 |
| 2016-02-03 | $7.08 | $7.19 | $7.02 | $7.17 | $4.16 | 473,523 |
| 2016-02-02 | $7.04 | $7.08 | $7.00 | $7.06 | $4.09 | 256,722 |
| 2016-02-01 | $7.12 | $7.20 | $7.10 | $7.18 | $4.16 | 313,152 |
| 2016-01-29 | $7.10 | $7.18 | $7.09 | $7.15 | $4.14 | 408,214 |
| 2016-01-28 | $6.96 | $7.06 | $6.95 | $7.04 | $4.08 | 410,011 |
| 2016-01-27 | $6.98 | $7.00 | $6.91 | $6.94 | $4.02 | 214,398 |
| 2016-01-26 | $6.94 | $7.01 | $6.92 | $6.98 | $4.05 | 250,566 |
| 2016-01-25 | $6.94 | $6.94 | $6.89 | $6.90 | $4.00 | 218,440 |
| 2016-01-22 | $6.78 | $6.99 | $6.78 | $6.96 | $4.03 | 331,137 |
| 2016-01-21 | $6.65 | $6.76 | $6.59 | $6.73 | $3.90 | 569,977 |
| 2016-01-20 | $6.76 | $6.76 | $6.31 | $6.57 | $3.81 | 786,523 |
| 2016-01-19 | $6.91 | $6.93 | $6.80 | $6.86 | $3.95 | 320,192 |
| 2016-01-15 | $6.90 | $6.93 | $6.85 | $6.91 | $3.98 | 576,153 |
| 2016-01-14 | $7.00 | $7.04 | $6.94 | $7.02 | $4.04 | 511,987 |
| 2016-01-13 | $7.19 | $7.19 | $7.00 | $7.00 | $4.03 | 409,059 |
| 2016-01-12 | $7.27 | $7.28 | $7.13 | $7.16 | $4.12 | 443,311 |
| 2016-01-11 | $7.37 | $7.37 | $7.20 | $7.22 | $4.15 | 364,014 |
| 2016-01-08 | $7.37 | $7.39 | $7.30 | $7.32 | $4.21 | 304,240 |
| 2016-01-07 | $7.40 | $7.45 | $7.36 | $7.40 | $4.26 | 325,006 |
| 2016-01-06 | $7.55 | $7.59 | $7.49 | $7.52 | $4.33 | 352,149 |
| 2016-01-05 | $7.56 | $7.62 | $7.52 | $7.59 | $4.37 | 269,413 |
| 2016-01-04 | $7.54 | $7.57 | $7.48 | $7.56 | $4.35 | 320,113 |
| 2015-12-31 | $7.61 | $7.69 | $7.58 | $7.64 | $4.40 | 384,525 |
| 2015-12-30 | $7.60 | $7.65 | $7.54 | $7.61 | $4.38 | 585,778 |
| 2015-12-29 | $7.53 | $7.62 | $7.52 | $7.58 | $4.36 | 464,766 |
| 2015-12-28 | $7.55 | $7.59 | $7.50 | $7.56 | $4.35 | 321,015 |
| 2015-12-24 | $7.57 | $7.58 | $7.51 | $7.56 | $4.35 | 131,104 |
| 2015-12-23 | $7.51 | $7.60 | $7.51 | $7.58 | $4.36 | 388,480 |
| 2015-12-22 | $7.50 | $7.53 | $7.46 | $7.49 | $4.31 | 337,157 |
| 2015-12-21 | $7.45 | $7.51 | $7.43 | $7.50 | $4.31 | 362,156 |
| 2015-12-18 | $7.45 | $7.49 | $7.43 | $7.47 | $4.27 | 393,712 |
| 2015-12-17 | $7.44 | $7.49 | $7.40 | $7.45 | $4.26 | 580,779 |
| 2015-12-16 | $7.31 | $7.46 | $7.30 | $7.45 | $4.26 | 415,151 |
| 2015-12-15 | $7.20 | $7.31 | $7.20 | $7.29 | $4.17 | 391,176 |
| 2015-12-14 | $7.28 | $7.30 | $7.11 | $7.20 | $4.11 | 695,498 |
| 2015-12-11 | $7.40 | $7.42 | $7.24 | $7.28 | $4.16 | 425,372 |
| 2015-12-10 | $7.50 | $7.56 | $7.42 | $7.45 | $4.26 | 379,013 |
| 2015-12-09 | $7.54 | $7.59 | $7.50 | $7.55 | $4.31 | 360,270 |
| 2015-12-08 | $7.49 | $7.56 | $7.45 | $7.55 | $4.31 | 372,724 |
| 2015-12-07 | $7.54 | $7.57 | $7.49 | $7.49 | $4.28 | 374,949 |
| 2015-12-04 | $7.50 | $7.60 | $7.50 | $7.57 | $4.33 | 399,530 |
| 2015-12-03 | $7.66 | $7.66 | $7.50 | $7.50 | $4.29 | 287,667 |
| 2015-12-02 | $7.69 | $7.71 | $7.60 | $7.62 | $4.35 | 319,864 |
| 2015-12-01 | $7.61 | $7.74 | $7.61 | $7.74 | $4.42 | 349,920 |
| 2015-11-30 | $7.65 | $7.72 | $7.61 | $7.62 | $4.35 | 446,282 |
| 2015-11-27 | $7.51 | $7.62 | $7.51 | $7.62 | $4.35 | 46,449 |
| 2015-11-25 | $7.60 | $7.63 | $7.53 | $7.53 | $4.30 | 231,539 |
| 2015-11-24 | $7.54 | $7.61 | $7.51 | $7.60 | $4.34 | 361,843 |
| 2015-11-23 | $7.53 | $7.61 | $7.53 | $7.59 | $4.34 | 330,613 |
| 2015-11-20 | $7.45 | $7.54 | $7.45 | $7.51 | $4.29 | 475,393 |
| 2015-11-19 | $7.40 | $7.47 | $7.36 | $7.42 | $4.24 | 513,296 |
| 2015-11-18 | $7.35 | $7.43 | $7.34 | $7.41 | $4.23 | 387,482 |
| 2015-11-17 | $7.44 | $7.48 | $7.38 | $7.39 | $4.20 | 315,501 |
| 2015-11-16 | $7.38 | $7.44 | $7.38 | $7.44 | $4.22 | 209,188 |
| 2015-11-13 | $7.45 | $7.52 | $7.39 | $7.39 | $4.20 | 150,360 |
| 2015-11-12 | $7.50 | $7.56 | $7.47 | $7.48 | $4.25 | 276,246 |
| 2015-11-11 | $7.61 | $7.64 | $7.57 | $7.57 | $4.30 | 228,484 |
| 2015-11-10 | $7.60 | $7.67 | $7.58 | $7.60 | $4.31 | 232,008 |
| 2015-11-09 | $7.75 | $7.78 | $7.61 | $7.64 | $4.34 | 336,734 |
| 2015-11-06 | $7.95 | $7.95 | $7.77 | $7.82 | $4.44 | 310,498 |
| 2015-11-05 | $8.00 | $8.01 | $7.94 | $7.96 | $4.52 | 149,224 |
| 2015-11-04 | $8.11 | $8.11 | $7.97 | $7.98 | $4.53 | 202,394 |
| 2015-11-03 | $8.08 | $8.10 | $8.02 | $8.07 | $4.58 | 193,039 |
| 2015-11-02 | $7.95 | $8.14 | $7.92 | $8.13 | $4.62 | 319,129 |
| 2015-10-30 | $7.94 | $7.99 | $7.92 | $7.98 | $4.53 | 303,811 |
| 2015-10-29 | $7.93 | $7.96 | $7.90 | $7.91 | $4.49 | 225,224 |
| 2015-10-28 | $7.99 | $8.04 | $7.93 | $7.97 | $4.52 | 250,191 |
| 2015-10-27 | $7.97 | $8.03 | $7.97 | $7.99 | $4.54 | 191,259 |
| 2015-10-26 | $8.01 | $8.03 | $7.98 | $7.98 | $4.53 | 222,831 |
| 2015-10-23 | $8.11 | $8.16 | $8.03 | $8.03 | $4.56 | 235,207 |
| 2015-10-22 | $8.02 | $8.11 | $8.02 | $8.09 | $4.59 | 231,405 |
| 2015-10-21 | $8.02 | $8.03 | $7.99 | $8.01 | $4.55 | 213,655 |
| 2015-10-20 | $8.05 | $8.06 | $8.01 | $8.06 | $4.55 | 217,483 |
| 2015-10-19 | $7.91 | $8.04 | $7.91 | $8.02 | $4.52 | 194,616 |
| 2015-10-16 | $7.78 | $7.92 | $7.78 | $7.92 | $4.47 | 302,295 |
| 2015-10-15 | $7.75 | $7.81 | $7.74 | $7.79 | $4.39 | 288,440 |
| 2015-10-14 | $7.77 | $7.82 | $7.74 | $7.75 | $4.37 | 257,456 |
| 2015-10-13 | $7.84 | $7.90 | $7.81 | $7.82 | $4.41 | 229,182 |
| 2015-10-12 | $7.86 | $7.93 | $7.86 | $7.88 | $4.45 | 155,370 |
| 2015-10-09 | $7.90 | $7.95 | $7.85 | $7.87 | $4.44 | 231,171 |
| 2015-10-08 | $7.79 | $7.91 | $7.79 | $7.91 | $4.46 | 310,251 |
| 2015-10-07 | $7.72 | $7.87 | $7.71 | $7.87 | $4.44 | 459,081 |
| 2015-10-06 | $7.60 | $7.71 | $7.58 | $7.71 | $4.35 | 375,841 |
| 2015-10-05 | $7.46 | $7.59 | $7.46 | $7.59 | $4.28 | 391,100 |
| 2015-10-02 | $7.37 | $7.44 | $7.36 | $7.44 | $4.20 | 254,395 |
| 2015-10-01 | $7.36 | $7.42 | $7.36 | $7.40 | $4.17 | 268,751 |
| 2015-09-30 | $7.44 | $7.46 | $7.36 | $7.38 | $4.16 | 319,005 |
| 2015-09-29 | $7.35 | $7.40 | $7.32 | $7.34 | $4.14 | 267,210 |
| 2015-09-28 | $7.43 | $7.45 | $7.35 | $7.36 | $4.15 | 232,578 |
| 2015-09-25 | $7.40 | $7.49 | $7.40 | $7.45 | $4.20 | 259,436 |
| 2015-09-24 | $7.43 | $7.46 | $7.35 | $7.41 | $4.18 | 264,053 |
| 2015-09-23 | $7.48 | $7.53 | $7.47 | $7.48 | $4.22 | 185,080 |
| 2015-09-22 | $7.49 | $7.52 | $7.43 | $7.51 | $4.24 | 278,274 |
| 2015-09-21 | $7.53 | $7.58 | $7.52 | $7.55 | $4.23 | 139,795 |
| 2015-09-18 | $7.46 | $7.58 | $7.44 | $7.53 | $4.22 | 198,886 |
| 2015-09-17 | $7.38 | $7.59 | $7.38 | $7.54 | $4.23 | 286,984 |
| 2015-09-16 | $7.38 | $7.41 | $7.30 | $7.41 | $4.15 | 309,251 |
| 2015-09-15 | $7.25 | $7.37 | $7.23 | $7.37 | $4.13 | 313,142 |
| 2015-09-14 | $7.28 | $7.30 | $7.24 | $7.25 | $4.06 | 226,568 |
| 2015-09-11 | $7.25 | $7.27 | $7.21 | $7.25 | $4.06 | 356,832 |
| 2015-09-10 | $7.22 | $7.31 | $7.22 | $7.25 | $4.06 | 218,241 |
| 2015-09-09 | $7.40 | $7.40 | $7.22 | $7.22 | $4.05 | 256,082 |
| 2015-09-08 | $7.36 | $7.40 | $7.26 | $7.30 | $4.09 | 315,791 |
| 2015-09-04 | $7.34 | $7.37 | $7.27 | $7.29 | $4.09 | 202,000 |
| 2015-09-03 | $7.40 | $7.43 | $7.36 | $7.38 | $4.14 | 301,807 |
| 2015-09-02 | $7.50 | $7.56 | $7.36 | $7.39 | $4.14 | 510,344 |
| 2015-09-01 | $7.55 | $7.58 | $7.46 | $7.51 | $4.21 | 542,543 |
| 2015-08-31 | $7.72 | $7.78 | $7.63 | $7.64 | $4.28 | 456,865 |
| 2015-08-28 | $7.81 | $7.84 | $7.70 | $7.76 | $4.35 | 378,655 |
| 2015-08-27 | $7.78 | $7.89 | $7.74 | $7.83 | $4.39 | 332,907 |
| 2015-08-26 | $7.64 | $7.84 | $7.62 | $7.83 | $4.39 | 418,951 |
| 2015-08-25 | $7.62 | $7.72 | $7.56 | $7.59 | $4.25 | 707,328 |
CBRE Global Real Estate Income Fund (IGR) News Headlines
Recent CBRE Global Real Estate Income Fund (IGR) News
Similar Companies to CBRE Global Real Estate Income Fund (IGR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |