Nuveen Credit Strategies Incom (JQC) Exchange: NYSE
Data as of July 11, 2025
$5.48 ($0.01) 0.18%
Nuveen Credit Strategies Incom - Daily Information
Click for more stock information on Nuveen Credit Strategies Incom.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.48 |
| Previous Close | $5.48 |
| High | $5.49 |
| Low | $5.45 |
| Adjusted Open | $5.48 |
| Previous Adjusted Close | $5.48 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.45 |
About Nuveen Credit Strategies Incom (JQC)
Nuveen Credit Strategies Incom
Invest in Nuveen Credit Strategies Incom (JQC)
Historical Stock Data for Nuveen Credit Strategies Incom (JQC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $5.48 | $5.49 | $5.45 | $5.48 | $5.48 | 663,082 |
| 2025-07-10 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 644,940 |
| 2025-07-09 | $5.48 | $5.49 | $5.45 | $5.46 | $5.46 | 703,041 |
| 2025-07-08 | $5.45 | $5.46 | $5.42 | $5.46 | $5.46 | 613,618 |
| 2025-07-07 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 682,660 |
| 2025-07-03 | $5.47 | $5.48 | $5.45 | $5.47 | $5.47 | 545,428 |
| 2025-07-02 | $5.43 | $5.46 | $5.43 | $5.46 | $5.46 | 899,863 |
| 2025-07-01 | $5.42 | $5.45 | $5.40 | $5.45 | $5.45 | 1,143,168 |
| 2025-06-30 | $5.38 | $5.40 | $5.38 | $5.39 | $5.39 | 845,904 |
| 2025-06-27 | $5.37 | $5.37 | $5.34 | $5.37 | $5.37 | 664,012 |
| 2025-06-26 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 522,025 |
| 2025-06-25 | $5.33 | $5.34 | $5.30 | $5.34 | $5.34 | 624,050 |
| 2025-06-24 | $5.29 | $5.31 | $5.28 | $5.31 | $5.31 | 693,343 |
| 2025-06-23 | $5.29 | $5.29 | $5.25 | $5.28 | $5.28 | 441,221 |
| 2025-06-20 | $5.30 | $5.31 | $5.27 | $5.27 | $5.27 | 576,838 |
| 2025-06-18 | $5.31 | $5.31 | $5.27 | $5.28 | $5.28 | 442,832 |
| 2025-06-17 | $5.31 | $5.31 | $5.28 | $5.30 | $5.30 | 460,202 |
| 2025-06-16 | $5.34 | $5.34 | $5.29 | $5.30 | $5.30 | 437,441 |
| 2025-06-13 | $5.33 | $5.34 | $5.29 | $5.32 | $5.32 | 535,300 |
| 2025-06-12 | $5.38 | $5.39 | $5.36 | $5.37 | $5.32 | 600,576 |
| 2025-06-11 | $5.38 | $5.38 | $5.34 | $5.38 | $5.33 | 787,880 |
| 2025-06-10 | $5.36 | $5.36 | $5.34 | $5.36 | $5.31 | 495,723 |
| 2025-06-09 | $5.34 | $5.36 | $5.34 | $5.34 | $5.29 | 828,578 |
| 2025-06-06 | $5.33 | $5.34 | $5.31 | $5.34 | $5.29 | 299,691 |
| 2025-06-05 | $5.30 | $5.33 | $5.30 | $5.32 | $5.27 | 529,310 |
| 2025-06-04 | $5.31 | $5.32 | $5.29 | $5.31 | $5.26 | 577,824 |
| 2025-06-03 | $5.28 | $5.31 | $5.27 | $5.31 | $5.26 | 700,184 |
| 2025-06-02 | $5.24 | $5.28 | $5.24 | $5.28 | $5.23 | 724,203 |
| 2025-05-30 | $5.24 | $5.26 | $5.22 | $5.23 | $5.23 | 1,069,786 |
| 2025-05-29 | $5.25 | $5.26 | $5.22 | $5.24 | $5.24 | 813,785 |
| 2025-05-28 | $5.25 | $5.27 | $5.23 | $5.25 | $5.25 | 750,322 |
| 2025-05-27 | $5.26 | $5.27 | $5.22 | $5.24 | $5.24 | 605,830 |
| 2025-05-23 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 347,422 |
| 2025-05-22 | $5.24 | $5.26 | $5.20 | $5.22 | $5.22 | 541,605 |
| 2025-05-21 | $5.27 | $5.27 | $5.21 | $5.23 | $5.23 | 533,457 |
| 2025-05-20 | $5.26 | $5.26 | $5.23 | $5.25 | $5.25 | 566,810 |
| 2025-05-19 | $5.30 | $5.30 | $5.23 | $5.25 | $5.25 | 989,857 |
| 2025-05-16 | $5.33 | $5.33 | $5.29 | $5.31 | $5.31 | 407,823 |
| 2025-05-15 | $5.32 | $5.33 | $5.29 | $5.31 | $5.31 | 1,246,021 |
| 2025-05-14 | $5.36 | $5.37 | $5.33 | $5.37 | $5.32 | 704,191 |
| 2025-05-13 | $5.35 | $5.35 | $5.30 | $5.35 | $5.30 | 748,411 |
| 2025-05-12 | $5.35 | $5.35 | $5.27 | $5.34 | $5.29 | 1,092,149 |
| 2025-05-09 | $5.21 | $5.27 | $5.20 | $5.25 | $5.20 | 966,058 |
| 2025-05-08 | $5.33 | $5.33 | $5.20 | $5.20 | $5.15 | 1,252,895 |
| 2025-05-07 | $5.31 | $5.33 | $5.29 | $5.29 | $5.29 | 1,198,648 |
| 2025-05-06 | $5.37 | $5.37 | $5.26 | $5.29 | $5.29 | 2,063,490 |
| 2025-05-05 | $5.36 | $5.40 | $5.34 | $5.39 | $5.39 | 1,061,897 |
| 2025-05-02 | $5.35 | $5.37 | $5.33 | $5.36 | $5.36 | 729,176 |
| 2025-05-01 | $5.31 | $5.39 | $5.24 | $5.34 | $5.34 | 1,980,040 |
| 2025-04-30 | $5.15 | $5.28 | $5.11 | $5.27 | $5.27 | 2,364,213 |
| 2025-04-29 | $5.14 | $5.17 | $5.11 | $5.16 | $5.16 | 1,757,805 |
| 2025-04-28 | $5.10 | $5.16 | $5.10 | $5.13 | $5.13 | 906,731 |
| 2025-04-25 | $5.15 | $5.16 | $5.10 | $5.10 | $5.10 | 1,010,450 |
| 2025-04-24 | $5.11 | $5.14 | $5.09 | $5.10 | $5.10 | 1,371,531 |
| 2025-04-23 | $5.09 | $5.12 | $5.07 | $5.10 | $5.10 | 978,214 |
| 2025-04-22 | $5.06 | $5.06 | $5.02 | $5.05 | $5.05 | 666,233 |
| 2025-04-21 | $5.04 | $5.08 | $5.00 | $5.02 | $5.02 | 1,048,478 |
| 2025-04-17 | $5.08 | $5.09 | $5.00 | $5.01 | $5.01 | 2,069,961 |
| 2025-04-16 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 1,472,139 |
| 2025-04-15 | $4.97 | $5.19 | $4.97 | $5.12 | $5.12 | 2,580,840 |
| 2025-04-14 | $5.05 | $5.09 | $5.02 | $5.03 | $4.98 | 959,941 |
| 2025-04-11 | $4.94 | $5.05 | $4.90 | $5.02 | $4.97 | 867,652 |
| 2025-04-10 | $5.15 | $5.15 | $4.92 | $4.95 | $4.90 | 1,002,847 |
| 2025-04-09 | $4.92 | $5.20 | $4.87 | $5.20 | $5.15 | 3,017,738 |
| 2025-04-08 | $4.93 | $5.09 | $4.85 | $4.90 | $4.85 | 1,465,818 |
| 2025-04-07 | $4.76 | $4.99 | $4.60 | $4.83 | $4.78 | 2,260,349 |
| 2025-04-04 | $5.16 | $5.20 | $4.94 | $4.97 | $4.92 | 2,493,851 |
| 2025-04-03 | $5.28 | $5.30 | $5.24 | $5.24 | $5.19 | 1,017,567 |
| 2025-04-02 | $5.34 | $5.34 | $5.32 | $5.32 | $5.26 | 587,543 |
| 2025-04-01 | $5.36 | $5.40 | $5.34 | $5.34 | $5.28 | 909,996 |
| 2025-03-31 | $5.30 | $5.41 | $5.27 | $5.38 | $5.32 | 3,061,492 |
| 2025-03-28 | $5.36 | $5.41 | $5.35 | $5.38 | $5.32 | 1,545,667 |
| 2025-03-27 | $5.38 | $5.38 | $5.31 | $5.35 | $5.29 | 1,683,730 |
| 2025-03-26 | $5.37 | $5.38 | $5.32 | $5.37 | $5.31 | 1,167,683 |
| 2025-03-25 | $5.33 | $5.37 | $5.32 | $5.37 | $5.31 | 1,443,881 |
| 2025-03-24 | $5.35 | $5.36 | $5.28 | $5.30 | $5.24 | 1,785,422 |
| 2025-03-21 | $5.30 | $5.35 | $5.30 | $5.34 | $5.28 | 1,381,684 |
| 2025-03-20 | $5.38 | $5.38 | $5.31 | $5.36 | $5.30 | 4,469,207 |
| 2025-03-19 | $5.45 | $5.45 | $5.41 | $5.43 | $5.37 | 631,147 |
| 2025-03-18 | $5.45 | $5.45 | $5.41 | $5.42 | $5.36 | 374,364 |
| 2025-03-17 | $5.35 | $5.48 | $5.35 | $5.45 | $5.39 | 1,698,692 |
| 2025-03-14 | $5.49 | $5.51 | $5.48 | $5.51 | $5.51 | 330,615 |
| 2025-03-13 | $5.57 | $5.58 | $5.52 | $5.52 | $5.52 | 618,700 |
| 2025-03-12 | $5.54 | $5.57 | $5.50 | $5.57 | $5.57 | 601,159 |
| 2025-03-11 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 401,336 |
| 2025-03-10 | $5.58 | $5.59 | $5.53 | $5.54 | $5.54 | 699,711 |
| 2025-03-07 | $5.55 | $5.59 | $5.54 | $5.59 | $5.59 | 661,326 |
| 2025-03-06 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 410,271 |
| 2025-03-05 | $5.53 | $5.57 | $5.52 | $5.56 | $5.56 | 624,048 |
| 2025-03-04 | $5.50 | $5.54 | $5.47 | $5.53 | $5.53 | 925,941 |
| 2025-03-03 | $5.57 | $5.58 | $5.53 | $5.53 | $5.53 | 599,784 |
| 2025-02-28 | $5.51 | $5.55 | $5.51 | $5.55 | $5.55 | 641,683 |
| 2025-02-27 | $5.53 | $5.55 | $5.51 | $5.51 | $5.51 | 560,739 |
| 2025-02-26 | $5.53 | $5.55 | $5.52 | $5.53 | $5.53 | 661,597 |
| 2025-02-25 | $5.53 | $5.53 | $5.51 | $5.52 | $5.52 | 600,375 |
| 2025-02-24 | $5.53 | $5.54 | $5.51 | $5.51 | $5.51 | 697,872 |
| 2025-02-21 | $5.54 | $5.55 | $5.48 | $5.53 | $5.53 | 794,278 |
| 2025-02-20 | $5.56 | $5.57 | $5.52 | $5.55 | $5.55 | 531,932 |
| 2025-02-19 | $5.55 | $5.56 | $5.52 | $5.54 | $5.54 | 597,365 |
| 2025-02-18 | $5.57 | $5.58 | $5.53 | $5.55 | $5.55 | 522,792 |
| 2025-02-14 | $5.56 | $5.56 | $5.53 | $5.55 | $5.55 | 334,297 |
| 2025-02-13 | $5.58 | $5.59 | $5.56 | $5.59 | $5.54 | 445,430 |
| 2025-02-12 | $5.56 | $5.57 | $5.54 | $5.57 | $5.52 | 556,565 |
| 2025-02-11 | $5.52 | $5.57 | $5.52 | $5.57 | $5.52 | 739,055 |
| 2025-02-10 | $5.53 | $5.54 | $5.49 | $5.52 | $5.47 | 986,120 |
| 2025-02-07 | $5.59 | $5.60 | $5.47 | $5.53 | $5.48 | 1,705,469 |
| 2025-02-06 | $5.59 | $5.61 | $5.57 | $5.59 | $5.54 | 807,400 |
| 2025-02-05 | $5.57 | $5.60 | $5.57 | $5.57 | $5.52 | 487,717 |
| 2025-02-04 | $5.58 | $5.59 | $5.55 | $5.56 | $5.51 | 493,913 |
| 2025-02-03 | $5.55 | $5.58 | $5.52 | $5.57 | $5.52 | 801,682 |
| 2025-01-31 | $5.57 | $5.59 | $5.56 | $5.59 | $5.54 | 823,978 |
| 2025-01-30 | $5.59 | $5.59 | $5.55 | $5.58 | $5.53 | 847,562 |
| 2025-01-29 | $5.56 | $5.58 | $5.55 | $5.57 | $5.52 | 566,066 |
| 2025-01-28 | $5.59 | $5.60 | $5.53 | $5.58 | $5.53 | 719,882 |
| 2025-01-27 | $5.60 | $5.64 | $5.56 | $5.57 | $5.52 | 675,483 |
| 2025-01-24 | $5.59 | $5.62 | $5.58 | $5.62 | $5.57 | 437,009 |
| 2025-01-23 | $5.60 | $5.61 | $5.55 | $5.58 | $5.53 | 869,264 |
| 2025-01-22 | $5.58 | $5.59 | $5.53 | $5.59 | $5.54 | 844,927 |
| 2025-01-21 | $5.65 | $5.67 | $5.51 | $5.56 | $5.51 | 1,717,804 |
| 2025-01-17 | $5.65 | $5.68 | $5.60 | $5.67 | $5.62 | 3,440,608 |
| 2025-01-16 | $5.63 | $5.65 | $5.59 | $5.65 | $5.60 | 796,219 |
| 2025-01-15 | $5.65 | $5.69 | $5.60 | $5.61 | $5.56 | 730,966 |
| 2025-01-14 | $5.65 | $5.70 | $5.62 | $5.69 | $5.58 | 871,224 |
| 2025-01-13 | $5.66 | $5.68 | $5.61 | $5.63 | $5.52 | 990,194 |
| 2025-01-10 | $5.72 | $5.72 | $5.66 | $5.69 | $5.58 | 648,600 |
| 2025-01-08 | $5.72 | $5.75 | $5.68 | $5.72 | $5.61 | 385,985 |
| 2025-01-07 | $5.73 | $5.76 | $5.69 | $5.75 | $5.64 | 454,374 |
| 2025-01-06 | $5.75 | $5.77 | $5.73 | $5.73 | $5.62 | 483,658 |
| 2025-01-03 | $5.72 | $5.78 | $5.71 | $5.75 | $5.75 | 435,228 |
| 2025-01-02 | $5.70 | $5.76 | $5.66 | $5.72 | $5.72 | 667,302 |
| 2024-12-31 | $5.80 | $5.82 | $5.67 | $5.69 | $5.69 | 1,547,110 |
| 2024-12-30 | $5.73 | $5.80 | $5.72 | $5.74 | $5.74 | 654,726 |
| 2024-12-27 | $5.80 | $5.81 | $5.74 | $5.74 | $5.74 | 454,032 |
| 2024-12-26 | $5.80 | $5.82 | $5.78 | $5.78 | $5.78 | 349,446 |
| 2024-12-24 | $5.76 | $5.81 | $5.73 | $5.78 | $5.78 | 243,385 |
| 2024-12-23 | $5.75 | $5.77 | $5.73 | $5.76 | $5.76 | 490,506 |
| 2024-12-20 | $5.71 | $5.78 | $5.66 | $5.75 | $5.75 | 387,560 |
| 2024-12-19 | $5.76 | $5.78 | $5.68 | $5.69 | $5.69 | 581,752 |
| 2024-12-18 | $5.80 | $5.84 | $5.72 | $5.73 | $5.73 | 616,257 |
| 2024-12-17 | $5.84 | $5.84 | $5.80 | $5.81 | $5.81 | 490,229 |
| 2024-12-16 | $5.87 | $5.87 | $5.83 | $5.87 | $5.87 | 643,765 |
| 2024-12-13 | $5.85 | $5.87 | $5.82 | $5.87 | $5.87 | 590,168 |
| 2024-12-12 | $5.92 | $5.94 | $5.88 | $5.89 | $5.84 | 585,787 |
| 2024-12-11 | $5.92 | $5.94 | $5.91 | $5.93 | $5.88 | 474,148 |
| 2024-12-10 | $5.94 | $5.94 | $5.92 | $5.92 | $5.87 | 396,921 |
| 2024-12-09 | $5.91 | $5.94 | $5.90 | $5.93 | $5.88 | 513,141 |
| 2024-12-06 | $5.87 | $5.91 | $5.87 | $5.91 | $5.86 | 344,750 |
| 2024-12-05 | $5.85 | $5.89 | $5.84 | $5.89 | $5.84 | 440,650 |
| 2024-12-04 | $5.90 | $5.90 | $5.85 | $5.85 | $5.80 | 535,070 |
| 2024-12-03 | $5.85 | $5.90 | $5.85 | $5.90 | $5.85 | 651,023 |
| 2024-12-02 | $5.86 | $5.87 | $5.82 | $5.86 | $5.81 | 520,932 |
| 2024-11-29 | $5.80 | $5.86 | $5.80 | $5.86 | $5.86 | 429,358 |
| 2024-11-27 | $5.80 | $5.81 | $5.77 | $5.80 | $5.80 | 408,239 |
| 2024-11-26 | $5.80 | $5.81 | $5.78 | $5.78 | $5.78 | 370,188 |
| 2024-11-25 | $5.79 | $5.82 | $5.79 | $5.79 | $5.79 | 405,695 |
| 2024-11-22 | $5.76 | $5.80 | $5.75 | $5.78 | $5.78 | 293,085 |
| 2024-11-21 | $5.78 | $5.78 | $5.75 | $5.77 | $5.77 | 322,416 |
| 2024-11-20 | $5.79 | $5.80 | $5.75 | $5.76 | $5.76 | 418,393 |
| 2024-11-19 | $5.74 | $5.78 | $5.73 | $5.78 | $5.78 | 542,905 |
| 2024-11-18 | $5.69 | $5.74 | $5.69 | $5.74 | $5.74 | 294,893 |
| 2024-11-15 | $5.72 | $5.76 | $5.67 | $5.69 | $5.69 | 509,918 |
| 2024-11-14 | $5.77 | $5.78 | $5.72 | $5.76 | $5.71 | 511,148 |
| 2024-11-13 | $5.82 | $5.82 | $5.75 | $5.77 | $5.72 | 677,187 |
| 2024-11-12 | $5.84 | $5.84 | $5.77 | $5.79 | $5.74 | 492,725 |
| 2024-11-11 | $5.82 | $5.84 | $5.80 | $5.84 | $5.79 | 579,893 |
| 2024-11-08 | $5.80 | $5.81 | $5.77 | $5.80 | $5.75 | 744,646 |
| 2024-11-07 | $5.74 | $5.77 | $5.72 | $5.77 | $5.72 | 451,113 |
| 2024-11-06 | $5.75 | $5.75 | $5.69 | $5.72 | $5.67 | 675,895 |
| 2024-11-05 | $5.69 | $5.73 | $5.68 | $5.71 | $5.66 | 333,145 |
| 2024-11-04 | $5.70 | $5.72 | $5.67 | $5.67 | $5.62 | 423,869 |
| 2024-11-01 | $5.72 | $5.75 | $5.70 | $5.73 | $5.68 | 622,675 |
| 2024-10-31 | $5.67 | $5.72 | $5.66 | $5.71 | $5.66 | 523,043 |
| 2024-10-30 | $5.66 | $5.71 | $5.66 | $5.69 | $5.64 | 335,172 |
| 2024-10-29 | $5.71 | $5.73 | $5.64 | $5.64 | $5.59 | 448,181 |
| 2024-10-28 | $5.74 | $5.75 | $5.72 | $5.74 | $5.69 | 291,300 |
| 2024-10-25 | $5.72 | $5.74 | $5.69 | $5.73 | $5.73 | 471,655 |
| 2024-10-24 | $5.70 | $5.75 | $5.66 | $5.71 | $5.71 | 334,017 |
| 2024-10-23 | $5.72 | $5.75 | $5.68 | $5.68 | $5.68 | 396,147 |
| 2024-10-22 | $5.73 | $5.75 | $5.71 | $5.73 | $5.73 | 303,271 |
| 2024-10-21 | $5.71 | $5.74 | $5.69 | $5.71 | $5.71 | 488,673 |
| 2024-10-18 | $5.74 | $5.78 | $5.74 | $5.74 | $5.74 | 418,768 |
| 2024-10-17 | $5.75 | $5.77 | $5.72 | $5.76 | $5.76 | 357,146 |
| 2024-10-16 | $5.78 | $5.79 | $5.72 | $5.73 | $5.73 | 523,308 |
| 2024-10-15 | $5.79 | $5.80 | $5.76 | $5.77 | $5.77 | 461,560 |
| 2024-10-14 | $5.84 | $5.84 | $5.77 | $5.82 | $5.77 | 542,361 |
| 2024-10-11 | $5.83 | $5.84 | $5.79 | $5.82 | $5.77 | 670,281 |
| 2024-10-10 | $5.80 | $5.85 | $5.78 | $5.84 | $5.79 | 630,019 |
| 2024-10-09 | $5.79 | $5.82 | $5.75 | $5.77 | $5.72 | 558,203 |
| 2024-10-08 | $5.78 | $5.82 | $5.77 | $5.82 | $5.77 | 619,856 |
| 2024-10-07 | $5.72 | $5.78 | $5.72 | $5.77 | $5.72 | 814,287 |
| 2024-10-04 | $5.72 | $5.72 | $5.68 | $5.72 | $5.67 | 747,777 |
| 2024-10-03 | $5.67 | $5.70 | $5.65 | $5.66 | $5.61 | 734,601 |
| 2024-10-02 | $5.73 | $5.73 | $5.67 | $5.70 | $5.65 | 586,281 |
| 2024-10-01 | $5.81 | $5.81 | $5.70 | $5.72 | $5.67 | 1,019,206 |
| 2024-09-30 | $5.69 | $5.79 | $5.69 | $5.79 | $5.74 | 735,789 |
| 2024-09-27 | $5.69 | $5.72 | $5.68 | $5.70 | $5.65 | 606,338 |
| 2024-09-26 | $5.74 | $5.77 | $5.69 | $5.69 | $5.64 | 457,611 |
| 2024-09-25 | $5.72 | $5.75 | $5.68 | $5.74 | $5.69 | 635,895 |
| 2024-09-24 | $5.65 | $5.71 | $5.65 | $5.71 | $5.66 | 440,553 |
| 2024-09-23 | $5.67 | $5.68 | $5.65 | $5.67 | $5.62 | 513,965 |
| 2024-09-20 | $5.70 | $5.70 | $5.67 | $5.69 | $5.64 | 339,892 |
| 2024-09-19 | $5.74 | $5.74 | $5.67 | $5.67 | $5.62 | 944,175 |
| 2024-09-18 | $5.70 | $5.73 | $5.68 | $5.70 | $5.65 | 651,505 |
| 2024-09-17 | $5.73 | $5.75 | $5.70 | $5.70 | $5.65 | 552,392 |
| 2024-09-16 | $5.77 | $5.77 | $5.66 | $5.71 | $5.66 | 1,310,445 |
| 2024-09-13 | $5.82 | $5.83 | $5.73 | $5.74 | $5.69 | 821,048 |
| 2024-09-12 | $5.91 | $5.91 | $5.83 | $5.85 | $5.74 | 1,238,582 |
| 2024-09-11 | $5.90 | $5.91 | $5.84 | $5.91 | $5.80 | 1,174,595 |
| 2024-09-10 | $5.91 | $5.91 | $5.83 | $5.90 | $5.79 | 894,090 |
| 2024-09-09 | $5.84 | $5.87 | $5.83 | $5.87 | $5.76 | 454,582 |
| 2024-09-06 | $5.89 | $5.89 | $5.85 | $5.86 | $5.75 | 450,043 |
| 2024-09-05 | $5.86 | $5.88 | $5.84 | $5.88 | $5.77 | 874,266 |
| 2024-09-04 | $5.81 | $5.86 | $5.80 | $5.85 | $5.74 | 787,210 |
| 2024-09-03 | $5.80 | $5.82 | $5.77 | $5.81 | $5.70 | 891,332 |
| 2024-08-30 | $5.77 | $5.80 | $5.76 | $5.78 | $5.67 | 603,152 |
| 2024-08-29 | $5.75 | $5.76 | $5.73 | $5.75 | $5.64 | 285,260 |
| 2024-08-28 | $5.78 | $5.78 | $5.73 | $5.73 | $5.62 | 382,665 |
| 2024-08-27 | $5.77 | $5.78 | $5.75 | $5.76 | $5.65 | 544,364 |
| 2024-08-26 | $5.78 | $5.78 | $5.75 | $5.78 | $5.67 | 445,158 |
| 2024-08-23 | $5.73 | $5.75 | $5.71 | $5.75 | $5.75 | 419,198 |
| 2024-08-22 | $5.74 | $5.77 | $5.68 | $5.71 | $5.71 | 732,220 |
| 2024-08-21 | $5.73 | $5.74 | $5.72 | $5.74 | $5.74 | 306,650 |
| 2024-08-20 | $5.74 | $5.74 | $5.70 | $5.72 | $5.72 | 410,739 |
| 2024-08-19 | $5.75 | $5.75 | $5.71 | $5.74 | $5.74 | 560,688 |
| 2024-08-16 | $5.72 | $5.78 | $5.70 | $5.72 | $5.72 | 1,640,493 |
| 2024-08-15 | $5.66 | $5.68 | $5.63 | $5.66 | $5.66 | 484,652 |
| 2024-08-14 | $5.68 | $5.71 | $5.66 | $5.69 | $5.69 | 530,989 |
| 2024-08-13 | $5.65 | $5.69 | $5.64 | $5.64 | $5.64 | 616,788 |
| 2024-08-12 | $5.67 | $5.68 | $5.64 | $5.65 | $5.65 | 547,622 |
| 2024-08-09 | $5.61 | $5.66 | $5.58 | $5.64 | $5.64 | 853,940 |
| 2024-08-08 | $5.60 | $5.61 | $5.55 | $5.61 | $5.61 | 416,779 |
| 2024-08-07 | $5.58 | $5.60 | $5.53 | $5.57 | $5.57 | 750,229 |
| 2024-08-06 | $5.49 | $5.53 | $5.46 | $5.53 | $5.53 | 726,983 |
| 2024-08-05 | $5.52 | $5.54 | $5.37 | $5.44 | $5.44 | 1,697,435 |
| 2024-08-02 | $5.68 | $5.69 | $5.61 | $5.63 | $5.63 | 797,828 |
| 2024-08-01 | $5.77 | $5.77 | $5.68 | $5.72 | $5.72 | 669,426 |
| 2024-07-31 | $5.74 | $5.74 | $5.70 | $5.73 | $5.73 | 808,829 |
| 2024-07-30 | $5.68 | $5.70 | $5.66 | $5.68 | $5.68 | 441,863 |
| 2024-07-29 | $5.66 | $5.68 | $5.63 | $5.65 | $5.65 | 420,777 |
| 2024-07-26 | $5.63 | $5.65 | $5.62 | $5.65 | $5.65 | 262,124 |
| 2024-07-25 | $5.63 | $5.65 | $5.59 | $5.59 | $5.59 | 322,930 |
| 2024-07-24 | $5.65 | $5.65 | $5.61 | $5.62 | $5.62 | 346,675 |
| 2024-07-23 | $5.62 | $5.66 | $5.60 | $5.65 | $5.65 | 413,723 |
| 2024-07-22 | $5.63 | $5.65 | $5.60 | $5.62 | $5.62 | 426,751 |
| 2024-07-19 | $5.59 | $5.60 | $5.56 | $5.60 | $5.60 | 441,501 |
| 2024-07-18 | $5.64 | $5.64 | $5.55 | $5.57 | $5.57 | 503,412 |
| 2024-07-17 | $5.61 | $5.64 | $5.60 | $5.62 | $5.62 | 312,776 |
| 2024-07-16 | $5.61 | $5.66 | $5.59 | $5.60 | $5.60 | 1,099,104 |
| 2024-07-15 | $5.64 | $5.70 | $5.58 | $5.58 | $5.58 | 1,319,780 |
| 2024-07-12 | $5.64 | $5.69 | $5.63 | $5.66 | $5.66 | 983,679 |
| 2024-07-11 | $5.65 | $5.67 | $5.61 | $5.66 | $5.66 | 906,827 |
| 2024-07-10 | $5.66 | $5.70 | $5.64 | $5.64 | $5.64 | 757,223 |
| 2024-07-09 | $5.74 | $5.75 | $5.67 | $5.67 | $5.67 | 657,179 |
| 2024-07-08 | $5.67 | $5.73 | $5.65 | $5.72 | $5.72 | 675,588 |
| 2024-07-05 | $5.68 | $5.69 | $5.63 | $5.66 | $5.66 | 399,154 |
| 2024-07-03 | $5.68 | $5.70 | $5.65 | $5.67 | $5.67 | 242,411 |
| 2024-07-02 | $5.66 | $5.72 | $5.65 | $5.67 | $5.67 | 584,391 |
| 2024-07-01 | $5.59 | $5.66 | $5.58 | $5.65 | $5.65 | 956,203 |
| 2024-06-28 | $5.60 | $5.61 | $5.54 | $5.55 | $5.55 | 1,141,899 |
| 2024-06-27 | $5.57 | $5.59 | $5.56 | $5.56 | $5.56 | 355,140 |
| 2024-06-26 | $5.58 | $5.58 | $5.53 | $5.58 | $5.58 | 634,810 |
| 2024-06-25 | $5.59 | $5.60 | $5.55 | $5.57 | $5.57 | 502,954 |
| 2024-06-24 | $5.55 | $5.59 | $5.55 | $5.59 | $5.59 | 255,306 |
| 2024-06-21 | $5.55 | $5.57 | $5.53 | $5.53 | $5.53 | 414,192 |
| 2024-06-20 | $5.59 | $5.60 | $5.53 | $5.58 | $5.58 | 769,114 |
| 2024-06-18 | $5.60 | $5.63 | $5.58 | $5.59 | $5.59 | 412,941 |
| 2024-06-17 | $5.59 | $5.62 | $5.57 | $5.58 | $5.58 | 557,517 |
| 2024-06-14 | $5.64 | $5.64 | $5.56 | $5.59 | $5.59 | 685,255 |
| 2024-06-13 | $5.66 | $5.69 | $5.64 | $5.69 | $5.64 | 581,495 |
| 2024-06-12 | $5.68 | $5.68 | $5.65 | $5.68 | $5.63 | 404,616 |
| 2024-06-11 | $5.61 | $5.66 | $5.59 | $5.66 | $5.61 | 417,660 |
| 2024-06-10 | $5.66 | $5.69 | $5.61 | $5.63 | $5.58 | 565,006 |
| 2024-06-07 | $5.67 | $5.72 | $5.64 | $5.65 | $5.60 | 756,506 |
| 2024-06-06 | $5.65 | $5.69 | $5.61 | $5.68 | $5.63 | 486,291 |
| 2024-06-05 | $5.64 | $5.64 | $5.59 | $5.64 | $5.59 | 487,604 |
| 2024-06-04 | $5.63 | $5.63 | $5.57 | $5.62 | $5.57 | 583,324 |
| 2024-06-03 | $5.61 | $5.63 | $5.56 | $5.60 | $5.55 | 539,936 |
| 2024-05-31 | $5.56 | $5.58 | $5.54 | $5.57 | $5.52 | 464,412 |
| 2024-05-30 | $5.56 | $5.57 | $5.53 | $5.54 | $5.49 | 284,372 |
| 2024-05-29 | $5.56 | $5.56 | $5.52 | $5.56 | $5.51 | 336,955 |
| 2024-05-28 | $5.59 | $5.59 | $5.55 | $5.55 | $5.50 | 332,188 |
| 2024-05-24 | $5.59 | $5.61 | $5.58 | $5.60 | $5.55 | 208,850 |
| 2024-05-23 | $5.57 | $5.58 | $5.56 | $5.57 | $5.52 | 321,155 |
| 2024-05-22 | $5.63 | $5.64 | $5.57 | $5.57 | $5.52 | 360,932 |
| 2024-05-21 | $5.61 | $5.62 | $5.59 | $5.62 | $5.57 | 367,473 |
| 2024-05-20 | $5.61 | $5.62 | $5.56 | $5.59 | $5.54 | 362,275 |
| 2024-05-17 | $5.60 | $5.61 | $5.59 | $5.59 | $5.54 | 289,127 |
| 2024-05-16 | $5.62 | $5.63 | $5.56 | $5.58 | $5.53 | 664,810 |
| 2024-05-15 | $5.62 | $5.64 | $5.61 | $5.63 | $5.58 | 691,838 |
| 2024-05-14 | $5.60 | $5.64 | $5.56 | $5.61 | $5.56 | 956,156 |
| 2024-05-13 | $5.67 | $5.69 | $5.65 | $5.65 | $5.54 | 500,997 |
| 2024-05-10 | $5.68 | $5.69 | $5.66 | $5.68 | $5.68 | 403,812 |
| 2024-05-09 | $5.67 | $5.68 | $5.63 | $5.67 | $5.67 | 555,318 |
| 2024-05-08 | $5.67 | $5.68 | $5.64 | $5.66 | $5.66 | 606,439 |
| 2024-05-07 | $5.65 | $5.67 | $5.64 | $5.66 | $5.66 | 450,684 |
| 2024-05-06 | $5.64 | $5.64 | $5.60 | $5.64 | $5.64 | 517,264 |
| 2024-05-03 | $5.59 | $5.62 | $5.57 | $5.62 | $5.62 | 527,416 |
| 2024-05-02 | $5.57 | $5.59 | $5.53 | $5.58 | $5.58 | 562,542 |
| 2024-05-01 | $5.53 | $5.60 | $5.51 | $5.58 | $5.58 | 822,722 |
| 2024-04-30 | $5.48 | $5.52 | $5.47 | $5.52 | $5.52 | 309,151 |
| 2024-04-29 | $5.46 | $5.52 | $5.44 | $5.51 | $5.51 | 683,841 |
| 2024-04-26 | $5.45 | $5.48 | $5.43 | $5.48 | $5.48 | 442,857 |
| 2024-04-25 | $5.46 | $5.48 | $5.40 | $5.44 | $5.44 | 450,791 |
| 2024-04-24 | $5.52 | $5.54 | $5.45 | $5.50 | $5.50 | 382,985 |
| 2024-04-23 | $5.47 | $5.52 | $5.46 | $5.51 | $5.51 | 398,082 |
| 2024-04-22 | $5.44 | $5.47 | $5.40 | $5.46 | $5.46 | 412,615 |
| 2024-04-19 | $5.40 | $5.42 | $5.38 | $5.41 | $5.41 | 418,320 |
| 2024-04-18 | $5.38 | $5.41 | $5.37 | $5.40 | $5.40 | 436,586 |
| 2024-04-17 | $5.37 | $5.40 | $5.36 | $5.40 | $5.40 | 399,920 |
| 2024-04-16 | $5.35 | $5.38 | $5.30 | $5.36 | $5.36 | 1,075,538 |
| 2024-04-15 | $5.49 | $5.49 | $5.35 | $5.37 | $5.37 | 967,721 |
| 2024-04-12 | $5.53 | $5.53 | $5.46 | $5.47 | $5.47 | 468,000 |
| 2024-04-11 | $5.58 | $5.60 | $5.55 | $5.57 | $5.52 | 768,845 |
| 2024-04-10 | $5.58 | $5.61 | $5.56 | $5.58 | $5.53 | 493,380 |
| 2024-04-09 | $5.60 | $5.63 | $5.59 | $5.61 | $5.56 | 425,915 |
| 2024-04-08 | $5.58 | $5.61 | $5.56 | $5.61 | $5.56 | 424,646 |
| 2024-04-05 | $5.55 | $5.58 | $5.52 | $5.58 | $5.58 | 260,602 |
| 2024-04-04 | $5.54 | $5.55 | $5.51 | $5.55 | $5.55 | 631,783 |
| 2024-04-03 | $5.53 | $5.55 | $5.51 | $5.54 | $5.54 | 657,146 |
| 2024-04-02 | $5.55 | $5.57 | $5.53 | $5.56 | $5.56 | 502,494 |
| 2024-04-01 | $5.59 | $5.60 | $5.55 | $5.55 | $5.55 | 548,738 |
| 2024-03-28 | $5.59 | $5.61 | $5.57 | $5.57 | $5.57 | 555,006 |
| 2024-03-27 | $5.61 | $5.61 | $5.58 | $5.59 | $5.59 | 383,249 |
| 2024-03-26 | $5.56 | $5.59 | $5.54 | $5.59 | $5.59 | 420,292 |
| 2024-03-25 | $5.55 | $5.59 | $5.53 | $5.53 | $5.53 | 648,205 |
| 2024-03-22 | $5.60 | $5.61 | $5.55 | $5.56 | $5.56 | 484,093 |
| 2024-03-21 | $5.63 | $5.63 | $5.58 | $5.60 | $5.60 | 354,615 |
| 2024-03-20 | $5.59 | $5.61 | $5.57 | $5.61 | $5.61 | 450,721 |
| 2024-03-19 | $5.56 | $5.58 | $5.56 | $5.57 | $5.57 | 546,703 |
| 2024-03-18 | $5.58 | $5.59 | $5.53 | $5.55 | $5.55 | 368,692 |
| 2024-03-15 | $5.56 | $5.56 | $5.53 | $5.55 | $5.55 | 549,917 |
| 2024-03-14 | $5.59 | $5.59 | $5.53 | $5.56 | $5.56 | 701,422 |
| 2024-03-13 | $5.61 | $5.65 | $5.59 | $5.64 | $5.59 | 1,192,858 |
| 2024-03-12 | $5.53 | $5.59 | $5.51 | $5.59 | $5.54 | 796,817 |
| 2024-03-11 | $5.54 | $5.55 | $5.50 | $5.53 | $5.53 | 663,611 |
| 2024-03-08 | $5.54 | $5.54 | $5.51 | $5.52 | $5.52 | 644,911 |
| 2024-03-07 | $5.53 | $5.56 | $5.52 | $5.53 | $5.53 | 539,399 |
| 2024-03-06 | $5.55 | $5.55 | $5.50 | $5.53 | $5.53 | 698,960 |
| 2024-03-05 | $5.55 | $5.56 | $5.52 | $5.53 | $5.53 | 433,068 |
| 2024-03-04 | $5.57 | $5.58 | $5.52 | $5.55 | $5.55 | 719,315 |
| 2024-03-01 | $5.58 | $5.58 | $5.54 | $5.57 | $5.57 | 956,506 |
| 2024-02-29 | $5.54 | $5.54 | $5.50 | $5.52 | $5.52 | 613,131 |
| 2024-02-28 | $5.51 | $5.54 | $5.50 | $5.52 | $5.52 | 492,562 |
| 2024-02-27 | $5.46 | $5.52 | $5.45 | $5.51 | $5.51 | 826,100 |
| 2024-02-26 | $5.45 | $5.47 | $5.43 | $5.45 | $5.45 | 571,092 |
| 2024-02-23 | $5.48 | $5.48 | $5.43 | $5.43 | $5.43 | 482,281 |
| 2024-02-22 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 518,346 |
| 2024-02-21 | $5.40 | $5.45 | $5.39 | $5.43 | $5.43 | 719,331 |
| 2024-02-20 | $5.37 | $5.42 | $5.36 | $5.38 | $5.38 | 595,066 |
| 2024-02-16 | $5.39 | $5.40 | $5.35 | $5.37 | $5.37 | 675,832 |
| 2024-02-15 | $5.38 | $5.42 | $5.38 | $5.38 | $5.38 | 883,121 |
| 2024-02-14 | $5.36 | $5.40 | $5.36 | $5.38 | $5.38 | 600,586 |
| 2024-02-13 | $5.37 | $5.41 | $5.33 | $5.41 | $5.36 | 999,596 |
| 2024-02-12 | $5.40 | $5.41 | $5.37 | $5.39 | $5.34 | 652,489 |
| 2024-02-09 | $5.38 | $5.39 | $5.35 | $5.37 | $5.32 | 502,052 |
| 2024-02-08 | $5.40 | $5.41 | $5.35 | $5.37 | $5.32 | 746,606 |
| 2024-02-07 | $5.37 | $5.41 | $5.37 | $5.40 | $5.35 | 552,208 |
| 2024-02-06 | $5.35 | $5.40 | $5.31 | $5.40 | $5.35 | 863,006 |
| 2024-02-05 | $5.39 | $5.39 | $5.28 | $5.32 | $5.27 | 1,097,798 |
| 2024-02-02 | $5.41 | $5.42 | $5.35 | $5.36 | $5.31 | 849,333 |
| 2024-02-01 | $5.42 | $5.44 | $5.39 | $5.43 | $5.43 | 816,011 |
| 2024-01-31 | $5.36 | $5.38 | $5.35 | $5.37 | $5.37 | 718,906 |
| 2024-01-30 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 552,971 |
| 2024-01-29 | $5.30 | $5.30 | $5.27 | $5.30 | $5.30 | 317,145 |
| 2024-01-26 | $5.28 | $5.29 | $5.24 | $5.29 | $5.29 | 813,489 |
| 2024-01-25 | $5.27 | $5.28 | $5.25 | $5.26 | $5.26 | 550,835 |
| 2024-01-24 | $5.30 | $5.30 | $5.26 | $5.27 | $5.27 | 626,898 |
| 2024-01-23 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 540,837 |
| 2024-01-22 | $5.27 | $5.31 | $5.25 | $5.29 | $5.29 | 623,412 |
| 2024-01-19 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 632,497 |
| 2024-01-18 | $5.21 | $5.23 | $5.17 | $5.18 | $5.18 | 733,684 |
| 2024-01-17 | $5.20 | $5.22 | $5.19 | $5.19 | $5.19 | 840,620 |
| 2024-01-16 | $5.23 | $5.25 | $5.20 | $5.22 | $5.22 | 1,123,335 |
| 2024-01-12 | $5.27 | $5.29 | $5.23 | $5.24 | $5.24 | 1,000,103 |
| 2024-01-11 | $5.27 | $5.32 | $5.24 | $5.32 | $5.32 | 570,368 |
| 2024-01-10 | $5.35 | $5.35 | $5.31 | $5.34 | $5.29 | 1,320,454 |
| 2024-01-09 | $5.36 | $5.36 | $5.32 | $5.34 | $5.29 | 1,115,749 |
| 2024-01-08 | $5.29 | $5.36 | $5.28 | $5.36 | $5.31 | 784,613 |
| 2024-01-05 | $5.25 | $5.30 | $5.24 | $5.29 | $5.24 | 718,524 |
| 2024-01-04 | $5.21 | $5.29 | $5.20 | $5.29 | $5.24 | 1,003,909 |
| 2024-01-03 | $5.27 | $5.28 | $5.21 | $5.23 | $5.18 | 715,954 |
| 2024-01-02 | $5.22 | $5.33 | $5.21 | $5.29 | $5.24 | 885,297 |
| 2023-12-29 | $5.23 | $5.24 | $5.21 | $5.22 | $5.17 | 798,576 |
| 2023-12-28 | $5.17 | $5.20 | $5.14 | $5.20 | $5.15 | 672,514 |
| 2023-12-27 | $5.15 | $5.17 | $5.14 | $5.16 | $5.11 | 706,564 |
| 2023-12-26 | $5.14 | $5.16 | $5.12 | $5.15 | $5.15 | 1,055,330 |
| 2023-12-22 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 837,562 |
| 2023-12-21 | $5.17 | $5.17 | $5.11 | $5.13 | $5.13 | 818,471 |
| 2023-12-20 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 820,141 |
| 2023-12-19 | $5.19 | $5.20 | $5.15 | $5.16 | $5.16 | 1,025,892 |
| 2023-12-18 | $5.28 | $5.29 | $5.16 | $5.19 | $5.19 | 986,338 |
| 2023-12-15 | $5.30 | $5.31 | $5.25 | $5.25 | $5.25 | 486,105 |
| 2023-12-14 | $5.24 | $5.31 | $5.23 | $5.30 | $5.30 | 913,566 |
| 2023-12-13 | $5.17 | $5.28 | $5.13 | $5.28 | $5.23 | 934,184 |
| 2023-12-12 | $5.19 | $5.19 | $5.15 | $5.16 | $5.11 | 497,184 |
| 2023-12-11 | $5.20 | $5.21 | $5.16 | $5.18 | $5.13 | 726,874 |
| 2023-12-08 | $5.17 | $5.19 | $5.17 | $5.18 | $5.13 | 416,068 |
| 2023-12-07 | $5.11 | $5.18 | $5.10 | $5.17 | $5.12 | 573,735 |
| 2023-12-06 | $5.12 | $5.14 | $5.10 | $5.12 | $5.07 | 486,412 |
| 2023-12-05 | $5.08 | $5.11 | $5.05 | $5.11 | $5.06 | 823,591 |
| 2023-12-04 | $5.10 | $5.11 | $5.05 | $5.07 | $5.02 | 937,618 |
| 2023-12-01 | $5.06 | $5.10 | $5.05 | $5.10 | $5.05 | 761,466 |
| 2023-11-30 | $5.01 | $5.04 | $5.00 | $5.03 | $4.98 | 532,463 |
| 2023-11-29 | $4.98 | $5.03 | $4.98 | $5.02 | $4.97 | 817,079 |
| 2023-11-28 | $5.05 | $5.05 | $4.98 | $4.98 | $4.93 | 1,273,037 |
| 2023-11-27 | $5.08 | $5.08 | $5.04 | $5.05 | $5.00 | 389,074 |
| 2023-11-24 | $5.05 | $5.07 | $5.04 | $5.07 | $5.02 | 236,954 |
| 2023-11-22 | $5.03 | $5.06 | $5.03 | $5.03 | $4.98 | 382,943 |
| 2023-11-21 | $5.05 | $5.06 | $5.03 | $5.03 | $4.98 | 302,541 |
| 2023-11-20 | $5.04 | $5.07 | $5.03 | $5.06 | $5.01 | 317,423 |
| 2023-11-17 | $5.00 | $5.04 | $4.99 | $5.04 | $5.04 | 320,657 |
| 2023-11-16 | $5.02 | $5.03 | $4.99 | $4.99 | $4.99 | 403,427 |
| 2023-11-15 | $5.04 | $5.05 | $5.00 | $5.02 | $5.02 | 658,990 |
| 2023-11-14 | $5.01 | $5.06 | $5.01 | $5.05 | $5.05 | 578,734 |
| 2023-11-13 | $5.02 | $5.05 | $5.01 | $5.05 | $5.00 | 399,675 |
| 2023-11-10 | $5.01 | $5.03 | $5.00 | $5.01 | $4.96 | 536,407 |
| 2023-11-09 | $5.04 | $5.07 | $5.00 | $5.01 | $4.96 | 470,393 |
| 2023-11-08 | $5.09 | $5.09 | $5.04 | $5.04 | $4.99 | 446,031 |
| 2023-11-07 | $5.06 | $5.09 | $5.06 | $5.08 | $5.03 | 434,879 |
| 2023-11-06 | $5.10 | $5.12 | $5.05 | $5.06 | $5.01 | 526,103 |
| 2023-11-03 | $5.09 | $5.13 | $5.07 | $5.10 | $5.05 | 921,479 |
| 2023-11-02 | $5.00 | $5.07 | $4.98 | $5.06 | $5.01 | 795,938 |
| 2023-11-01 | $4.92 | $4.98 | $4.92 | $4.98 | $4.93 | 675,682 |
| 2023-10-31 | $4.90 | $4.92 | $4.88 | $4.89 | $4.84 | 782,397 |
| 2023-10-30 | $4.85 | $4.89 | $4.85 | $4.88 | $4.83 | 398,735 |
| 2023-10-27 | $4.92 | $4.92 | $4.82 | $4.83 | $4.78 | 519,435 |
| 2023-10-26 | $4.87 | $4.89 | $4.87 | $4.87 | $4.82 | 332,715 |
| 2023-10-25 | $4.88 | $4.90 | $4.86 | $4.87 | $4.82 | 1,072,668 |
| 2023-10-24 | $4.90 | $4.92 | $4.89 | $4.89 | $4.84 | 633,136 |
| 2023-10-23 | $4.87 | $4.91 | $4.86 | $4.88 | $4.83 | 482,504 |
| 2023-10-20 | $4.86 | $4.89 | $4.85 | $4.87 | $4.82 | 614,594 |
| 2023-10-19 | $4.91 | $4.91 | $4.86 | $4.86 | $4.81 | 730,431 |
| 2023-10-18 | $4.96 | $4.96 | $4.88 | $4.88 | $4.83 | 797,192 |
| 2023-10-17 | $4.95 | $4.97 | $4.93 | $4.96 | $4.91 | 459,030 |
| 2023-10-16 | $4.97 | $4.99 | $4.93 | $4.95 | $4.90 | 626,613 |
| 2023-10-13 | $4.99 | $5.00 | $4.96 | $4.96 | $4.96 | 268,034 |
| 2023-10-12 | $5.01 | $5.02 | $4.97 | $4.99 | $4.99 | 388,362 |
| 2023-10-11 | $5.05 | $5.07 | $5.01 | $5.04 | $5.04 | 386,464 |
| 2023-10-10 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 528,993 |
| 2023-10-09 | $4.99 | $5.02 | $4.98 | $5.01 | $5.01 | 420,600 |
| 2023-10-06 | $5.00 | $5.01 | $4.98 | $5.01 | $5.01 | 442,700 |
| 2023-10-05 | $5.02 | $5.03 | $4.97 | $5.00 | $5.00 | 414,040 |
| 2023-10-04 | $4.94 | $5.02 | $4.92 | $5.01 | $5.01 | 907,941 |
| 2023-10-03 | $4.96 | $4.97 | $4.92 | $4.92 | $4.92 | 509,159 |
| 2023-10-02 | $5.06 | $5.07 | $4.96 | $4.98 | $4.98 | 1,162,563 |
| 2023-09-29 | $5.11 | $5.12 | $5.06 | $5.06 | $5.06 | 830,795 |
| 2023-09-28 | $5.07 | $5.10 | $5.05 | $5.08 | $5.08 | 543,620 |
| 2023-09-27 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 548,294 |
| 2023-09-26 | $5.12 | $5.12 | $5.07 | $5.09 | $5.09 | 588,791 |
| 2023-09-25 | $5.11 | $5.12 | $5.09 | $5.12 | $5.12 | 364,161 |
| 2023-09-22 | $5.11 | $5.14 | $5.10 | $5.12 | $5.12 | 596,757 |
| 2023-09-21 | $5.10 | $5.12 | $5.09 | $5.09 | $5.09 | 575,012 |
| 2023-09-20 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 463,782 |
| 2023-09-19 | $5.08 | $5.10 | $5.07 | $5.09 | $5.09 | 350,501 |
| 2023-09-18 | $5.06 | $5.10 | $5.06 | $5.09 | $5.09 | 462,124 |
| 2023-09-15 | $5.06 | $5.09 | $5.06 | $5.06 | $5.06 | 601,483 |
| 2023-09-14 | $5.10 | $5.11 | $5.07 | $5.09 | $5.09 | 579,119 |
| 2023-09-13 | $5.14 | $5.16 | $5.12 | $5.12 | $5.07 | 962,102 |
| 2023-09-12 | $5.11 | $5.13 | $5.11 | $5.13 | $5.08 | 693,173 |
| 2023-09-11 | $5.11 | $5.13 | $5.09 | $5.10 | $5.05 | 502,342 |
| 2023-09-08 | $5.12 | $5.13 | $5.10 | $5.12 | $5.07 | 275,290 |
| 2023-09-07 | $5.09 | $5.12 | $5.08 | $5.11 | $5.06 | 403,652 |
| 2023-09-06 | $5.12 | $5.13 | $5.08 | $5.11 | $5.06 | 659,663 |
| 2023-09-05 | $5.14 | $5.14 | $5.10 | $5.12 | $5.07 | 573,398 |
| 2023-09-01 | $5.14 | $5.14 | $5.10 | $5.12 | $5.07 | 495,354 |
| 2023-08-31 | $5.14 | $5.15 | $5.08 | $5.09 | $5.04 | 813,109 |
| 2023-08-30 | $5.14 | $5.15 | $5.13 | $5.14 | $5.09 | 441,544 |
| 2023-08-29 | $5.11 | $5.14 | $5.09 | $5.13 | $5.08 | 702,587 |
| 2023-08-28 | $5.13 | $5.13 | $5.09 | $5.11 | $5.06 | 484,273 |
| 2023-08-25 | $5.12 | $5.12 | $5.08 | $5.11 | $5.11 | 257,360 |
| 2023-08-24 | $5.13 | $5.13 | $5.09 | $5.12 | $5.12 | 219,166 |
| 2023-08-23 | $5.08 | $5.11 | $5.07 | $5.11 | $5.11 | 472,286 |
| 2023-08-22 | $5.09 | $5.09 | $5.05 | $5.06 | $5.06 | 254,983 |
| 2023-08-21 | $5.08 | $5.08 | $5.05 | $5.07 | $5.07 | 419,942 |
| 2023-08-18 | $5.05 | $5.07 | $5.03 | $5.03 | $5.03 | 455,422 |
| 2023-08-17 | $5.07 | $5.08 | $5.03 | $5.05 | $5.05 | 235,457 |
| 2023-08-16 | $5.07 | $5.08 | $5.05 | $5.05 | $5.05 | 244,023 |
| 2023-08-15 | $5.09 | $5.10 | $5.05 | $5.07 | $5.07 | 249,037 |
| 2023-08-14 | $5.10 | $5.12 | $5.07 | $5.10 | $5.10 | 375,687 |
| 2023-08-11 | $5.13 | $5.14 | $5.10 | $5.12 | $5.07 | 455,711 |
| 2023-08-10 | $5.12 | $5.15 | $5.10 | $5.14 | $5.09 | 1,094,385 |
| 2023-08-09 | $5.08 | $5.11 | $5.06 | $5.07 | $5.02 | 554,284 |
| 2023-08-08 | $5.06 | $5.07 | $5.05 | $5.07 | $5.02 | 492,226 |
| 2023-08-07 | $5.05 | $5.08 | $5.05 | $5.07 | $5.02 | 403,175 |
| 2023-08-04 | $5.05 | $5.06 | $5.01 | $5.04 | $4.99 | 736,789 |
| 2023-08-03 | $5.02 | $5.05 | $5.01 | $5.02 | $4.97 | 394,186 |
| 2023-08-02 | $5.05 | $5.06 | $5.02 | $5.03 | $4.98 | 398,886 |
| 2023-08-01 | $5.09 | $5.10 | $5.04 | $5.05 | $5.00 | 859,513 |
| 2023-07-31 | $5.07 | $5.09 | $5.06 | $5.08 | $5.03 | 635,854 |
| 2023-07-28 | $5.05 | $5.07 | $5.04 | $5.07 | $5.07 | 354,882 |
| 2023-07-27 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 411,096 |
| 2023-07-26 | $5.02 | $5.05 | $5.02 | $5.03 | $5.03 | 496,726 |
| 2023-07-25 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 357,080 |
| 2023-07-24 | $5.04 | $5.06 | $5.01 | $5.04 | $5.04 | 355,676 |
| 2023-07-21 | $5.03 | $5.04 | $5.02 | $5.03 | $5.03 | 260,913 |
| 2023-07-20 | $4.99 | $5.02 | $4.98 | $5.00 | $5.00 | 572,585 |
| 2023-07-19 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 966,888 |
| 2023-07-18 | $5.06 | $5.08 | $5.04 | $5.04 | $5.04 | 514,328 |
| 2023-07-17 | $5.05 | $5.09 | $5.03 | $5.09 | $5.09 | 447,651 |
| 2023-07-14 | $5.05 | $5.07 | $5.02 | $5.04 | $5.04 | 442,863 |
| 2023-07-13 | $5.07 | $5.08 | $5.04 | $5.06 | $5.06 | 369,090 |
| 2023-07-12 | $5.09 | $5.13 | $5.08 | $5.08 | $5.03 | 570,238 |
| 2023-07-11 | $5.08 | $5.08 | $5.06 | $5.08 | $5.03 | 279,153 |
| 2023-07-10 | $5.05 | $5.09 | $5.02 | $5.05 | $5.00 | 615,805 |
| 2023-07-07 | $4.97 | $5.04 | $4.97 | $5.02 | $4.97 | 398,081 |
| 2023-07-06 | $5.03 | $5.04 | $4.98 | $4.98 | $4.93 | 400,321 |
| 2023-07-05 | $5.05 | $5.07 | $5.04 | $5.05 | $5.00 | 256,441 |
| 2023-07-03 | $5.05 | $5.09 | $5.04 | $5.07 | $5.07 | 336,562 |
| 2023-06-30 | $5.01 | $5.05 | $4.99 | $5.05 | $5.05 | 462,026 |
| 2023-06-29 | $4.98 | $5.02 | $4.96 | $4.99 | $4.99 | 663,562 |
| 2023-06-28 | $4.95 | $4.99 | $4.94 | $4.98 | $4.98 | 366,078 |
| 2023-06-27 | $4.94 | $4.98 | $4.94 | $4.96 | $4.96 | 330,271 |
| 2023-06-26 | $4.95 | $4.97 | $4.92 | $4.94 | $4.94 | 394,717 |
| 2023-06-23 | $4.94 | $4.96 | $4.92 | $4.93 | $4.93 | 300,028 |
| 2023-06-22 | $4.96 | $4.97 | $4.92 | $4.94 | $4.94 | 904,575 |
| 2023-06-21 | $4.98 | $5.00 | $4.95 | $4.96 | $4.96 | 346,575 |
| 2023-06-20 | $5.01 | $5.02 | $4.95 | $4.97 | $4.97 | 569,247 |
| 2023-06-16 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 316,121 |
| 2023-06-15 | $4.98 | $5.06 | $4.95 | $5.04 | $5.04 | 920,795 |
| 2023-06-14 | $5.00 | $5.02 | $4.97 | $4.98 | $4.98 | 587,719 |
| 2023-06-13 | $5.00 | $5.04 | $5.00 | $5.02 | $4.97 | 354,287 |
| 2023-06-12 | $4.95 | $4.99 | $4.93 | $4.98 | $4.93 | 176,428 |
| 2023-06-09 | $4.94 | $4.97 | $4.93 | $4.94 | $4.89 | 320,434 |
| 2023-06-08 | $4.95 | $4.98 | $4.94 | $4.94 | $4.89 | 417,145 |
| 2023-06-07 | $4.96 | $4.99 | $4.96 | $4.96 | $4.91 | 198,103 |
| 2023-06-06 | $4.92 | $4.97 | $4.92 | $4.96 | $4.91 | 259,307 |
| 2023-06-05 | $4.94 | $4.96 | $4.92 | $4.92 | $4.87 | 192,668 |
| 2023-06-02 | $4.96 | $4.96 | $4.93 | $4.93 | $4.88 | 317,544 |
| 2023-06-01 | $4.94 | $4.97 | $4.92 | $4.93 | $4.88 | 604,896 |
| 2023-05-31 | $4.90 | $4.93 | $4.89 | $4.91 | $4.86 | 447,370 |
| 2023-05-30 | $4.86 | $4.91 | $4.86 | $4.91 | $4.86 | 431,124 |
| 2023-05-26 | $4.85 | $4.87 | $4.84 | $4.85 | $4.80 | 360,421 |
| 2023-05-25 | $4.86 | $4.88 | $4.83 | $4.85 | $4.80 | 349,018 |
| 2023-05-24 | $4.89 | $4.89 | $4.87 | $4.87 | $4.82 | 533,980 |
| 2023-05-23 | $4.92 | $4.92 | $4.88 | $4.89 | $4.84 | 370,627 |
| 2023-05-22 | $4.91 | $4.93 | $4.89 | $4.92 | $4.87 | 458,855 |
| 2023-05-19 | $4.94 | $4.96 | $4.91 | $4.91 | $4.86 | 364,054 |
| 2023-05-18 | $4.95 | $4.97 | $4.91 | $4.93 | $4.88 | 347,835 |
| 2023-05-17 | $4.97 | $4.97 | $4.94 | $4.94 | $4.89 | 195,121 |
| 2023-05-16 | $4.97 | $4.98 | $4.93 | $4.94 | $4.89 | 144,500 |
| 2023-05-15 | $4.95 | $4.97 | $4.93 | $4.96 | $4.91 | 310,732 |
| 2023-05-12 | $5.00 | $5.03 | $4.95 | $4.95 | $4.90 | 344,590 |
| 2023-05-11 | $5.02 | $5.03 | $5.00 | $5.03 | $4.94 | 431,713 |
| 2023-05-10 | $5.04 | $5.05 | $4.98 | $5.00 | $4.91 | 304,648 |
| 2023-05-09 | $5.01 | $5.02 | $4.99 | $5.00 | $4.91 | 274,770 |
| 2023-05-08 | $5.03 | $5.03 | $4.98 | $4.98 | $4.89 | 334,293 |
| 2023-05-05 | $5.05 | $5.06 | $5.02 | $5.03 | $4.94 | 296,593 |
| 2023-05-04 | $5.01 | $5.02 | $4.98 | $5.02 | $4.93 | 371,202 |
| 2023-05-03 | $5.02 | $5.04 | $5.00 | $5.00 | $4.91 | 194,250 |
| 2023-05-02 | $5.09 | $5.09 | $4.99 | $5.01 | $4.92 | 450,466 |
| 2023-05-01 | $5.09 | $5.11 | $5.07 | $5.08 | $4.98 | 398,192 |
| 2023-04-28 | $5.06 | $5.09 | $5.05 | $5.08 | $4.98 | 361,925 |
| 2023-04-27 | $5.04 | $5.07 | $5.02 | $5.06 | $4.96 | 270,731 |
| 2023-04-26 | $5.04 | $5.05 | $5.02 | $5.03 | $4.94 | 170,443 |
| 2023-04-25 | $5.08 | $5.08 | $5.04 | $5.05 | $4.95 | 367,618 |
| 2023-04-24 | $5.07 | $5.08 | $5.05 | $5.08 | $4.98 | 251,629 |
| 2023-04-21 | $5.07 | $5.07 | $5.04 | $5.05 | $4.95 | 426,484 |
| 2023-04-20 | $5.06 | $5.08 | $5.04 | $5.08 | $4.98 | 321,544 |
| 2023-04-19 | $5.04 | $5.07 | $5.04 | $5.06 | $4.96 | 223,131 |
| 2023-04-18 | $5.05 | $5.07 | $5.05 | $5.06 | $4.96 | 305,184 |
| 2023-04-17 | $5.05 | $5.07 | $5.03 | $5.05 | $4.95 | 334,269 |
| 2023-04-14 | $5.07 | $5.08 | $5.02 | $5.03 | $4.94 | 317,392 |
| 2023-04-13 | $5.08 | $5.11 | $5.04 | $5.05 | $4.95 | 725,421 |
| 2023-04-12 | $5.11 | $5.13 | $5.08 | $5.11 | $4.97 | 377,252 |
| 2023-04-11 | $5.08 | $5.09 | $5.06 | $5.08 | $4.94 | 368,104 |
| 2023-04-10 | $5.02 | $5.06 | $5.02 | $5.05 | $4.91 | 614,680 |
| 2023-04-06 | $5.06 | $5.06 | $5.00 | $5.03 | $4.89 | 852,788 |
| 2023-04-05 | $5.07 | $5.07 | $5.00 | $5.03 | $4.89 | 817,273 |
| 2023-04-04 | $5.11 | $5.14 | $5.04 | $5.04 | $4.90 | 671,505 |
| 2023-04-03 | $5.14 | $5.19 | $5.11 | $5.12 | $4.98 | 780,772 |
| 2023-03-31 | $5.12 | $5.15 | $5.10 | $5.11 | $4.97 | 707,753 |
| 2023-03-30 | $5.10 | $5.16 | $5.08 | $5.13 | $4.99 | 269,617 |
| 2023-03-29 | $5.06 | $5.08 | $5.05 | $5.08 | $4.94 | 211,950 |
| 2023-03-28 | $5.06 | $5.09 | $5.02 | $5.03 | $4.89 | 241,893 |
| 2023-03-27 | $5.00 | $5.06 | $5.00 | $5.06 | $4.92 | 430,068 |
| 2023-03-24 | $5.02 | $5.04 | $4.97 | $4.97 | $4.83 | 255,126 |
| 2023-03-23 | $5.04 | $5.08 | $5.00 | $5.00 | $4.86 | 197,136 |
| 2023-03-22 | $5.01 | $5.06 | $5.00 | $5.02 | $4.88 | 466,633 |
| 2023-03-21 | $4.97 | $5.01 | $4.94 | $4.98 | $4.84 | 366,997 |
| 2023-03-20 | $4.93 | $4.94 | $4.89 | $4.93 | $4.79 | 988,301 |
| 2023-03-17 | $4.94 | $4.94 | $4.87 | $4.89 | $4.75 | 862,188 |
| 2023-03-16 | $4.94 | $4.97 | $4.93 | $4.94 | $4.80 | 752,903 |
| 2023-03-15 | $4.96 | $5.00 | $4.95 | $4.95 | $4.81 | 934,328 |
| 2023-03-14 | $5.04 | $5.07 | $4.99 | $5.00 | $4.86 | 503,568 |
| 2023-03-13 | $5.15 | $5.15 | $5.00 | $5.00 | $4.81 | 1,242,315 |
| 2023-03-10 | $5.28 | $5.28 | $5.13 | $5.16 | $4.97 | 766,379 |
| 2023-03-09 | $5.37 | $5.39 | $5.26 | $5.27 | $5.07 | 650,947 |
| 2023-03-08 | $5.40 | $5.41 | $5.37 | $5.38 | $5.18 | 283,777 |
| 2023-03-07 | $5.42 | $5.43 | $5.38 | $5.38 | $5.18 | 257,384 |
| 2023-03-06 | $5.35 | $5.40 | $5.34 | $5.40 | $5.20 | 439,086 |
| 2023-03-03 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 294,080 |
| 2023-03-02 | $5.36 | $5.37 | $5.32 | $5.34 | $5.34 | 265,013 |
| 2023-03-01 | $5.36 | $5.38 | $5.33 | $5.36 | $5.36 | 612,544 |
| 2023-02-28 | $5.38 | $5.38 | $5.33 | $5.33 | $5.33 | 276,511 |
| 2023-02-27 | $5.34 | $5.36 | $5.30 | $5.36 | $5.36 | 327,191 |
| 2023-02-24 | $5.26 | $5.32 | $5.26 | $5.30 | $5.30 | 372,279 |
| 2023-02-23 | $5.24 | $5.28 | $5.23 | $5.26 | $5.26 | 348,148 |
| 2023-02-22 | $5.30 | $5.32 | $5.21 | $5.23 | $5.23 | 466,149 |
| 2023-02-21 | $5.35 | $5.37 | $5.27 | $5.27 | $5.27 | 1,465,079 |
| 2023-02-17 | $5.39 | $5.40 | $5.35 | $5.36 | $5.36 | 237,716 |
| 2023-02-16 | $5.37 | $5.42 | $5.36 | $5.38 | $5.38 | 378,923 |
| 2023-02-15 | $5.36 | $5.40 | $5.35 | $5.39 | $5.39 | 227,589 |
| 2023-02-14 | $5.34 | $5.42 | $5.33 | $5.34 | $5.34 | 275,494 |
| 2023-02-13 | $5.42 | $5.44 | $5.40 | $5.41 | $5.36 | 337,492 |
| 2023-02-10 | $5.34 | $5.42 | $5.34 | $5.39 | $5.34 | 437,553 |
| 2023-02-09 | $5.39 | $5.40 | $5.36 | $5.36 | $5.31 | 218,042 |
| 2023-02-08 | $5.42 | $5.44 | $5.35 | $5.36 | $5.31 | 696,213 |
| 2023-02-07 | $5.42 | $5.44 | $5.40 | $5.42 | $5.37 | 294,236 |
| 2023-02-06 | $5.40 | $5.42 | $5.37 | $5.42 | $5.37 | 608,714 |
| 2023-02-03 | $5.42 | $5.46 | $5.36 | $5.36 | $5.31 | 1,065,122 |
| 2023-02-02 | $5.48 | $5.49 | $5.40 | $5.43 | $5.38 | 1,527,111 |
| 2023-02-01 | $5.45 | $5.46 | $5.37 | $5.44 | $5.39 | 1,149,351 |
| 2023-01-31 | $5.43 | $5.44 | $5.40 | $5.43 | $5.38 | 935,753 |
| 2023-01-30 | $5.30 | $5.41 | $5.30 | $5.36 | $5.31 | 945,599 |
| 2023-01-27 | $5.34 | $5.36 | $5.31 | $5.35 | $5.30 | 686,365 |
| 2023-01-26 | $5.35 | $5.35 | $5.31 | $5.31 | $5.26 | 445,083 |
| 2023-01-25 | $5.32 | $5.35 | $5.31 | $5.31 | $5.26 | 434,334 |
| 2023-01-24 | $5.29 | $5.43 | $5.29 | $5.32 | $5.27 | 761,698 |
| 2023-01-23 | $5.30 | $5.34 | $5.29 | $5.31 | $5.26 | 632,623 |
| 2023-01-20 | $5.25 | $5.30 | $5.23 | $5.28 | $5.23 | 643,875 |
| 2023-01-19 | $5.28 | $5.29 | $5.24 | $5.28 | $5.23 | 383,346 |
| 2023-01-18 | $5.32 | $5.34 | $5.25 | $5.29 | $5.24 | 404,806 |
| 2023-01-17 | $5.33 | $5.35 | $5.24 | $5.32 | $5.27 | 734,132 |
| 2023-01-13 | $5.31 | $5.35 | $5.28 | $5.31 | $5.26 | 517,600 |
| 2023-01-12 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 348,874 |
| 2023-01-11 | $5.28 | $5.33 | $5.28 | $5.29 | $5.24 | 759,249 |
| 2023-01-10 | $5.27 | $5.30 | $5.25 | $5.29 | $5.24 | 351,619 |
| 2023-01-09 | $5.28 | $5.29 | $5.25 | $5.27 | $5.22 | 341,930 |
| 2023-01-06 | $5.21 | $5.26 | $5.21 | $5.26 | $5.21 | 258,962 |
| 2023-01-05 | $5.20 | $5.23 | $5.17 | $5.20 | $5.15 | 318,489 |
| 2023-01-04 | $5.22 | $5.24 | $5.19 | $5.21 | $5.16 | 429,891 |
| 2023-01-03 | $5.14 | $5.21 | $5.13 | $5.20 | $5.15 | 1,119,159 |
| 2022-12-30 | $5.08 | $5.15 | $5.06 | $5.09 | $5.04 | 1,146,740 |
| 2022-12-29 | $5.02 | $5.06 | $5.01 | $5.06 | $5.02 | 565,234 |
| 2022-12-28 | $5.02 | $5.05 | $5.00 | $5.02 | $4.98 | 719,296 |
| 2022-12-27 | $5.07 | $5.08 | $5.00 | $5.04 | $5.00 | 572,416 |
| 2022-12-23 | $5.04 | $5.11 | $5.04 | $5.08 | $5.03 | 296,638 |
| 2022-12-22 | $5.03 | $5.04 | $5.00 | $5.02 | $4.98 | 438,097 |
| 2022-12-21 | $5.02 | $5.08 | $5.00 | $5.08 | $5.03 | 821,654 |
| 2022-12-20 | $5.00 | $5.03 | $4.95 | $4.95 | $4.91 | 781,060 |
| 2022-12-19 | $5.02 | $5.03 | $4.98 | $5.00 | $4.96 | 405,528 |
| 2022-12-16 | $5.00 | $5.04 | $4.99 | $5.04 | $5.00 | 490,489 |
| 2022-12-15 | $5.01 | $5.05 | $5.00 | $5.00 | $4.96 | 851,289 |
| 2022-12-14 | $5.07 | $5.10 | $5.03 | $5.04 | $5.00 | 416,303 |
| 2022-12-13 | $5.18 | $5.19 | $5.11 | $5.12 | $5.03 | 542,011 |
| 2022-12-12 | $5.12 | $5.15 | $5.07 | $5.11 | $5.02 | 705,735 |
| 2022-12-09 | $5.15 | $5.17 | $5.08 | $5.08 | $4.99 | 672,575 |
| 2022-12-08 | $5.22 | $5.24 | $5.15 | $5.15 | $5.06 | 434,394 |
| 2022-12-07 | $5.21 | $5.24 | $5.20 | $5.22 | $5.13 | 445,331 |
| 2022-12-06 | $5.31 | $5.31 | $5.23 | $5.24 | $5.14 | 465,245 |
| 2022-12-05 | $5.34 | $5.36 | $5.27 | $5.29 | $5.19 | 506,341 |
| 2022-12-02 | $5.34 | $5.39 | $5.31 | $5.35 | $5.35 | 691,134 |
| 2022-12-01 | $5.43 | $5.48 | $5.37 | $5.37 | $5.37 | 535,467 |
| 2022-11-30 | $5.27 | $5.39 | $5.24 | $5.35 | $5.35 | 609,489 |
| 2022-11-29 | $5.27 | $5.29 | $5.24 | $5.27 | $5.27 | 687,259 |
| 2022-11-28 | $5.19 | $5.29 | $5.19 | $5.24 | $5.24 | 1,455,652 |
| 2022-11-25 | $5.16 | $5.19 | $5.15 | $5.16 | $5.16 | 396,783 |
| 2022-11-23 | $5.21 | $5.22 | $5.18 | $5.21 | $5.21 | 224,983 |
| 2022-11-22 | $5.16 | $5.21 | $5.14 | $5.18 | $5.18 | 368,379 |
| 2022-11-21 | $5.16 | $5.18 | $5.14 | $5.17 | $5.17 | 282,485 |
| 2022-11-18 | $5.16 | $5.19 | $5.11 | $5.12 | $5.12 | 360,898 |
| 2022-11-17 | $5.15 | $5.18 | $5.10 | $5.14 | $5.14 | 581,117 |
| 2022-11-16 | $5.22 | $5.24 | $5.14 | $5.17 | $5.17 | 529,803 |
| 2022-11-15 | $5.14 | $5.23 | $5.14 | $5.21 | $5.21 | 599,665 |
| 2022-11-14 | $5.15 | $5.16 | $5.10 | $5.11 | $5.11 | 343,181 |
| 2022-11-11 | $5.23 | $5.23 | $5.14 | $5.16 | $5.11 | 427,140 |
| 2022-11-10 | $5.21 | $5.26 | $5.21 | $5.22 | $5.17 | 497,350 |
| 2022-11-09 | $5.18 | $5.22 | $5.13 | $5.15 | $5.10 | 434,546 |
| 2022-11-08 | $5.19 | $5.23 | $5.16 | $5.18 | $5.13 | 554,330 |
| 2022-11-07 | $5.22 | $5.24 | $5.18 | $5.21 | $5.16 | 223,655 |
| 2022-11-04 | $5.10 | $5.21 | $5.09 | $5.21 | $5.16 | 464,162 |
| 2022-11-03 | $5.03 | $5.08 | $5.00 | $5.07 | $5.02 | 271,317 |
| 2022-11-02 | $5.05 | $5.09 | $5.01 | $5.04 | $4.99 | 455,962 |
| 2022-11-01 | $5.07 | $5.10 | $5.02 | $5.05 | $5.00 | 466,487 |
| 2022-10-31 | $5.00 | $5.05 | $4.97 | $5.04 | $4.99 | 411,957 |
| 2022-10-28 | $4.94 | $5.02 | $4.94 | $5.00 | $4.95 | 495,052 |
| 2022-10-27 | $4.99 | $4.99 | $4.94 | $4.96 | $4.91 | 693,014 |
| 2022-10-26 | $4.99 | $4.99 | $4.96 | $4.97 | $4.97 | 388,792 |
| 2022-10-25 | $4.98 | $5.00 | $4.95 | $4.97 | $4.97 | 301,444 |
| 2022-10-24 | $4.92 | $4.99 | $4.92 | $4.96 | $4.96 | 743,612 |
| 2022-10-21 | $4.97 | $4.99 | $4.94 | $4.97 | $4.97 | 422,526 |
| 2022-10-20 | $5.00 | $5.02 | $4.97 | $5.00 | $5.00 | 898,065 |
| 2022-10-19 | $5.02 | $5.04 | $4.97 | $4.98 | $4.98 | 364,613 |
| 2022-10-18 | $5.01 | $5.03 | $4.96 | $5.02 | $5.02 | 867,608 |
| 2022-10-17 | $4.96 | $5.03 | $4.96 | $4.96 | $4.96 | 559,368 |
| 2022-10-14 | $4.97 | $5.00 | $4.93 | $4.95 | $4.95 | 303,218 |
| 2022-10-13 | $4.95 | $5.01 | $4.92 | $4.95 | $4.95 | 461,701 |
| 2022-10-12 | $5.10 | $5.10 | $5.03 | $5.03 | $4.99 | 245,985 |
| 2022-10-11 | $5.12 | $5.12 | $5.08 | $5.10 | $5.06 | 178,782 |
| 2022-10-10 | $5.13 | $5.18 | $5.08 | $5.08 | $5.08 | 221,274 |
| 2022-10-07 | $5.19 | $5.20 | $5.12 | $5.12 | $5.12 | 282,010 |
| 2022-10-06 | $5.21 | $5.29 | $5.20 | $5.21 | $5.21 | 288,760 |
| 2022-10-05 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 327,983 |
| 2022-10-04 | $5.24 | $5.31 | $5.23 | $5.25 | $5.25 | 452,806 |
| 2022-10-03 | $5.20 | $5.20 | $5.13 | $5.20 | $5.20 | 556,035 |
| 2022-09-30 | $5.09 | $5.13 | $5.05 | $5.11 | $5.11 | 833,834 |
| 2022-09-29 | $5.13 | $5.14 | $5.07 | $5.07 | $5.07 | 755,365 |
| 2022-09-28 | $5.02 | $5.21 | $5.02 | $5.16 | $5.16 | 685,725 |
| 2022-09-27 | $5.04 | $5.06 | $5.02 | $5.02 | $5.02 | 513,765 |
| 2022-09-26 | $5.05 | $5.11 | $5.02 | $5.02 | $5.02 | 414,839 |
| 2022-09-23 | $5.15 | $5.15 | $5.04 | $5.07 | $5.07 | 951,873 |
| 2022-09-22 | $5.19 | $5.21 | $5.15 | $5.16 | $5.16 | 426,397 |
| 2022-09-21 | $5.20 | $5.24 | $5.18 | $5.20 | $5.20 | 334,309 |
| 2022-09-20 | $5.17 | $5.20 | $5.15 | $5.18 | $5.18 | 694,821 |
| 2022-09-19 | $5.16 | $5.18 | $5.12 | $5.17 | $5.17 | 723,764 |
| 2022-09-16 | $5.18 | $5.18 | $5.14 | $5.15 | $5.15 | 827,119 |
| 2022-09-15 | $5.25 | $5.28 | $5.19 | $5.20 | $5.20 | 533,573 |
| 2022-09-14 | $5.23 | $5.32 | $5.23 | $5.25 | $5.25 | 383,076 |
| 2022-09-13 | $5.35 | $5.41 | $5.28 | $5.29 | $5.25 | 492,150 |
| 2022-09-12 | $5.43 | $5.45 | $5.37 | $5.39 | $5.35 | 302,362 |
| 2022-09-09 | $5.37 | $5.43 | $5.36 | $5.40 | $5.36 | 163,618 |
| 2022-09-08 | $5.34 | $5.42 | $5.33 | $5.37 | $5.33 | 215,176 |
| 2022-09-07 | $5.32 | $5.39 | $5.31 | $5.37 | $5.33 | 253,910 |
| 2022-09-06 | $5.37 | $5.37 | $5.31 | $5.32 | $5.28 | 249,499 |
| 2022-09-02 | $5.36 | $5.37 | $5.33 | $5.37 | $5.33 | 454,783 |
| 2022-09-01 | $5.39 | $5.40 | $5.32 | $5.35 | $5.31 | 561,848 |
| 2022-08-31 | $5.39 | $5.42 | $5.38 | $5.39 | $5.35 | 324,522 |
| 2022-08-30 | $5.47 | $5.47 | $5.38 | $5.39 | $5.35 | 321,991 |
| 2022-08-29 | $5.45 | $5.49 | $5.39 | $5.46 | $5.42 | 207,712 |
| 2022-08-26 | $5.51 | $5.54 | $5.46 | $5.47 | $5.43 | 186,304 |
| 2022-08-25 | $5.53 | $5.55 | $5.49 | $5.49 | $5.45 | 192,260 |
| 2022-08-24 | $5.53 | $5.57 | $5.49 | $5.52 | $5.48 | 174,744 |
| 2022-08-23 | $5.49 | $5.53 | $5.47 | $5.52 | $5.52 | 183,964 |
| 2022-08-22 | $5.55 | $5.55 | $5.46 | $5.48 | $5.48 | 311,704 |
| 2022-08-19 | $5.61 | $5.63 | $5.57 | $5.57 | $5.57 | 163,714 |
| 2022-08-18 | $5.64 | $5.67 | $5.60 | $5.64 | $5.64 | 159,032 |
| 2022-08-17 | $5.64 | $5.65 | $5.59 | $5.64 | $5.64 | 422,093 |
| 2022-08-16 | $5.64 | $5.66 | $5.60 | $5.64 | $5.64 | 193,811 |
| 2022-08-15 | $5.60 | $5.68 | $5.60 | $5.62 | $5.62 | 195,609 |
| 2022-08-12 | $5.59 | $5.66 | $5.57 | $5.65 | $5.65 | 243,718 |
| 2022-08-11 | $5.65 | $5.68 | $5.63 | $5.65 | $5.61 | 248,282 |
| 2022-08-10 | $5.63 | $5.64 | $5.60 | $5.61 | $5.57 | 327,502 |
| 2022-08-09 | $5.62 | $5.64 | $5.59 | $5.62 | $5.58 | 229,356 |
| 2022-08-08 | $5.58 | $5.63 | $5.57 | $5.63 | $5.59 | 341,845 |
| 2022-08-05 | $5.50 | $5.56 | $5.50 | $5.53 | $5.49 | 349,450 |
| 2022-08-04 | $5.51 | $5.54 | $5.50 | $5.53 | $5.49 | 325,332 |
| 2022-08-03 | $5.50 | $5.54 | $5.49 | $5.50 | $5.46 | 535,915 |
| 2022-08-02 | $5.46 | $5.51 | $5.44 | $5.48 | $5.44 | 680,054 |
| 2022-08-01 | $5.52 | $5.53 | $5.46 | $5.46 | $5.42 | 417,269 |
| 2022-07-29 | $5.43 | $5.51 | $5.41 | $5.50 | $5.46 | 428,062 |
| 2022-07-28 | $5.37 | $5.42 | $5.36 | $5.42 | $5.38 | 328,316 |
| 2022-07-27 | $5.37 | $5.39 | $5.34 | $5.37 | $5.33 | 335,535 |
| 2022-07-26 | $5.33 | $5.35 | $5.33 | $5.34 | $5.30 | 259,014 |
| 2022-07-25 | $5.42 | $5.42 | $5.34 | $5.34 | $5.30 | 445,898 |
| 2022-07-22 | $5.37 | $5.44 | $5.36 | $5.39 | $5.35 | 248,728 |
| 2022-07-21 | $5.28 | $5.38 | $5.24 | $5.35 | $5.31 | 365,997 |
| 2022-07-20 | $5.30 | $5.34 | $5.27 | $5.30 | $5.26 | 206,175 |
| 2022-07-19 | $5.22 | $5.30 | $5.20 | $5.30 | $5.26 | 373,153 |
| 2022-07-18 | $5.19 | $5.24 | $5.19 | $5.19 | $5.15 | 385,198 |
| 2022-07-15 | $5.19 | $5.22 | $5.18 | $5.18 | $5.14 | 805,338 |
| 2022-07-14 | $5.21 | $5.22 | $5.19 | $5.19 | $5.15 | 377,026 |
| 2022-07-13 | $5.24 | $5.29 | $5.22 | $5.28 | $5.20 | 193,153 |
| 2022-07-12 | $5.26 | $5.30 | $5.24 | $5.24 | $5.16 | 318,421 |
| 2022-07-11 | $5.22 | $5.27 | $5.22 | $5.24 | $5.16 | 201,818 |
| 2022-07-08 | $5.23 | $5.27 | $5.21 | $5.26 | $5.18 | 171,568 |
| 2022-07-07 | $5.23 | $5.27 | $5.21 | $5.22 | $5.14 | 194,625 |
| 2022-07-06 | $5.24 | $5.26 | $5.19 | $5.21 | $5.13 | 211,838 |
| 2022-07-05 | $5.23 | $5.27 | $5.17 | $5.23 | $5.15 | 335,789 |
| 2022-07-01 | $5.25 | $5.26 | $5.20 | $5.26 | $5.18 | 272,834 |
| 2022-06-30 | $5.16 | $5.24 | $5.14 | $5.20 | $5.12 | 607,615 |
| 2022-06-29 | $5.26 | $5.29 | $5.20 | $5.21 | $5.13 | 289,902 |
| 2022-06-28 | $5.28 | $5.31 | $5.22 | $5.27 | $5.19 | 374,837 |
| 2022-06-27 | $5.26 | $5.29 | $5.25 | $5.29 | $5.21 | 177,886 |
| 2022-06-24 | $5.20 | $5.29 | $5.19 | $5.26 | $5.18 | 245,772 |
| 2022-06-23 | $5.25 | $5.25 | $5.17 | $5.17 | $5.09 | 263,319 |
| 2022-06-22 | $5.25 | $5.25 | $5.19 | $5.22 | $5.14 | 827,304 |
| 2022-06-21 | $5.21 | $5.26 | $5.21 | $5.25 | $5.17 | 475,363 |
| 2022-06-17 | $5.17 | $5.20 | $5.13 | $5.20 | $5.12 | 392,744 |
| 2022-06-16 | $5.27 | $5.27 | $5.11 | $5.14 | $5.06 | 551,779 |
| 2022-06-15 | $5.34 | $5.38 | $5.27 | $5.34 | $5.26 | 373,783 |
| 2022-06-14 | $5.29 | $5.35 | $5.26 | $5.32 | $5.24 | 581,256 |
| 2022-06-13 | $5.45 | $5.47 | $5.28 | $5.32 | $5.20 | 794,848 |
| 2022-06-10 | $5.45 | $5.51 | $5.42 | $5.51 | $5.39 | 331,575 |
| 2022-06-09 | $5.52 | $5.54 | $5.48 | $5.50 | $5.38 | 943,749 |
| 2022-06-08 | $5.52 | $5.55 | $5.49 | $5.55 | $5.43 | 802,414 |
| 2022-06-07 | $5.49 | $5.55 | $5.45 | $5.55 | $5.43 | 224,593 |
| 2022-06-06 | $5.51 | $5.51 | $5.45 | $5.50 | $5.38 | 334,984 |
| 2022-06-03 | $5.49 | $5.52 | $5.47 | $5.47 | $5.35 | 303,902 |
| 2022-06-02 | $5.48 | $5.53 | $5.46 | $5.53 | $5.41 | 411,568 |
| 2022-06-01 | $5.57 | $5.58 | $5.44 | $5.51 | $5.39 | 564,652 |
| 2022-05-31 | $5.42 | $5.50 | $5.38 | $5.46 | $5.34 | 1,110,614 |
| 2022-05-27 | $5.45 | $5.52 | $5.42 | $5.45 | $5.33 | 564,338 |
| 2022-05-26 | $5.32 | $5.44 | $5.32 | $5.42 | $5.30 | 887,781 |
| 2022-05-25 | $5.33 | $5.35 | $5.28 | $5.29 | $5.17 | 1,171,305 |
| 2022-05-24 | $5.35 | $5.37 | $5.29 | $5.33 | $5.21 | 775,752 |
| 2022-05-23 | $5.37 | $5.37 | $5.33 | $5.35 | $5.23 | 483,584 |
| 2022-05-20 | $5.37 | $5.38 | $5.31 | $5.34 | $5.22 | 588,011 |
| 2022-05-19 | $5.35 | $5.38 | $5.30 | $5.36 | $5.24 | 656,289 |
| 2022-05-18 | $5.40 | $5.41 | $5.30 | $5.36 | $5.24 | 2,288,431 |
| 2022-05-17 | $5.39 | $5.44 | $5.36 | $5.41 | $5.29 | 429,276 |
| 2022-05-16 | $5.37 | $5.39 | $5.33 | $5.33 | $5.21 | 629,981 |
| 2022-05-13 | $5.37 | $5.41 | $5.35 | $5.37 | $5.25 | 919,774 |
| 2022-05-12 | $5.38 | $5.38 | $5.26 | $5.36 | $5.24 | 1,210,797 |
| 2022-05-11 | $5.55 | $5.57 | $5.42 | $5.44 | $5.28 | 619,012 |
| 2022-05-10 | $5.64 | $5.68 | $5.54 | $5.55 | $5.39 | 566,803 |
| 2022-05-09 | $5.72 | $5.73 | $5.59 | $5.63 | $5.46 | 786,124 |
| 2022-05-06 | $5.77 | $5.79 | $5.74 | $5.75 | $5.58 | 487,870 |
| 2022-05-05 | $5.87 | $5.87 | $5.79 | $5.79 | $5.62 | 744,876 |
| 2022-05-04 | $5.87 | $5.90 | $5.82 | $5.88 | $5.71 | 453,556 |
| 2022-05-03 | $5.84 | $5.88 | $5.82 | $5.87 | $5.70 | 348,579 |
| 2022-05-02 | $5.94 | $5.98 | $5.83 | $5.86 | $5.69 | 556,388 |
| 2022-04-29 | $5.91 | $5.97 | $5.90 | $5.92 | $5.75 | 301,892 |
| 2022-04-28 | $5.90 | $5.97 | $5.90 | $5.91 | $5.74 | 376,104 |
| 2022-04-27 | $5.86 | $5.94 | $5.86 | $5.90 | $5.73 | 333,510 |
| 2022-04-26 | $5.90 | $5.94 | $5.86 | $5.86 | $5.69 | 329,135 |
| 2022-04-25 | $5.95 | $5.97 | $5.89 | $5.91 | $5.74 | 392,496 |
| 2022-04-22 | $6.00 | $6.01 | $5.94 | $5.96 | $5.78 | 268,042 |
| 2022-04-21 | $6.05 | $6.09 | $6.00 | $6.00 | $5.82 | 279,568 |
| 2022-04-20 | $6.05 | $6.08 | $6.01 | $6.04 | $5.86 | 341,427 |
| 2022-04-19 | $5.98 | $6.05 | $5.98 | $6.03 | $5.85 | 404,492 |
| 2022-04-18 | $5.98 | $6.00 | $5.95 | $5.95 | $5.78 | 181,825 |
| 2022-04-14 | $6.02 | $6.03 | $5.97 | $5.98 | $5.80 | 288,074 |
| 2022-04-13 | $6.01 | $6.03 | $5.98 | $6.01 | $5.83 | 276,135 |
| 2022-04-12 | $6.04 | $6.11 | $6.03 | $6.05 | $5.83 | 237,091 |
| 2022-04-11 | $6.10 | $6.15 | $6.03 | $6.03 | $5.82 | 245,592 |
| 2022-04-08 | $6.14 | $6.18 | $6.09 | $6.10 | $5.88 | 306,558 |
| 2022-04-07 | $6.08 | $6.16 | $6.05 | $6.16 | $5.94 | 358,327 |
| 2022-04-06 | $6.17 | $6.18 | $6.06 | $6.08 | $5.86 | 407,735 |
| 2022-04-05 | $6.26 | $6.30 | $6.20 | $6.21 | $5.99 | 368,553 |
| 2022-04-04 | $6.30 | $6.30 | $6.23 | $6.30 | $6.08 | 304,399 |
| 2022-04-01 | $6.20 | $6.31 | $6.20 | $6.31 | $6.09 | 1,034,437 |
| 2022-03-31 | $6.07 | $6.20 | $6.06 | $6.18 | $5.96 | 759,052 |
| 2022-03-30 | $6.03 | $6.06 | $5.96 | $6.06 | $5.84 | 241,594 |
| 2022-03-29 | $6.00 | $6.03 | $5.98 | $6.02 | $5.81 | 347,443 |
| 2022-03-28 | $5.93 | $5.97 | $5.92 | $5.94 | $5.73 | 230,052 |
| 2022-03-25 | $5.93 | $5.95 | $5.92 | $5.93 | $5.72 | 343,276 |
| 2022-03-24 | $5.99 | $5.99 | $5.93 | $5.93 | $5.72 | 210,960 |
| 2022-03-23 | $5.97 | $6.04 | $5.97 | $5.98 | $5.77 | 370,208 |
| 2022-03-22 | $5.93 | $6.00 | $5.93 | $5.99 | $5.78 | 233,641 |
| 2022-03-21 | $6.02 | $6.02 | $5.93 | $5.96 | $5.75 | 422,178 |
| 2022-03-18 | $5.98 | $6.02 | $5.96 | $6.02 | $5.81 | 687,653 |
| 2022-03-17 | $5.87 | $6.00 | $5.86 | $5.97 | $5.76 | 818,155 |
| 2022-03-16 | $5.80 | $5.89 | $5.80 | $5.87 | $5.66 | 432,426 |
| 2022-03-15 | $5.73 | $5.82 | $5.72 | $5.80 | $5.59 | 677,421 |
| 2022-03-14 | $5.87 | $5.88 | $5.70 | $5.76 | $5.56 | 1,185,126 |
| 2022-03-11 | $6.00 | $6.02 | $5.92 | $5.93 | $5.68 | 428,604 |
| 2022-03-10 | $6.00 | $6.01 | $5.94 | $5.99 | $5.74 | 717,054 |
| 2022-03-09 | $6.01 | $6.02 | $5.95 | $6.00 | $5.75 | 466,497 |
| 2022-03-08 | $5.98 | $6.04 | $5.91 | $5.97 | $5.72 | 2,530,401 |
| 2022-03-07 | $6.07 | $6.07 | $5.96 | $5.96 | $5.71 | 1,184,038 |
| 2022-03-04 | $6.12 | $6.12 | $6.02 | $6.06 | $5.81 | 639,600 |
| 2022-03-03 | $6.14 | $6.20 | $6.08 | $6.12 | $5.86 | 778,436 |
| 2022-03-02 | $6.11 | $6.15 | $6.10 | $6.12 | $5.86 | 664,609 |
| 2022-03-01 | $6.14 | $6.18 | $6.05 | $6.10 | $5.84 | 834,053 |
| 2022-02-28 | $6.06 | $6.14 | $6.05 | $6.14 | $5.88 | 600,229 |
| 2022-02-25 | $6.02 | $6.11 | $5.97 | $6.06 | $5.81 | 650,134 |
| 2022-02-24 | $5.99 | $6.05 | $5.92 | $6.02 | $5.77 | 1,258,620 |
| 2022-02-23 | $6.09 | $6.09 | $6.04 | $6.06 | $5.81 | 517,331 |
| 2022-02-22 | $6.09 | $6.12 | $6.06 | $6.06 | $5.81 | 566,048 |
| 2022-02-18 | $6.15 | $6.17 | $6.10 | $6.14 | $5.88 | 367,309 |
| 2022-02-17 | $6.28 | $6.29 | $6.13 | $6.14 | $5.88 | 629,861 |
| 2022-02-16 | $6.21 | $6.28 | $6.18 | $6.27 | $6.01 | 551,912 |
| 2022-02-15 | $6.16 | $6.21 | $6.13 | $6.21 | $5.95 | 482,470 |
| 2022-02-14 | $6.32 | $6.34 | $6.12 | $6.14 | $5.88 | 715,102 |
| 2022-02-11 | $6.37 | $6.39 | $6.34 | $6.35 | $6.05 | 540,145 |
| 2022-02-10 | $6.41 | $6.43 | $6.35 | $6.37 | $6.06 | 641,439 |
| 2022-02-09 | $6.38 | $6.44 | $6.38 | $6.43 | $6.12 | 504,460 |
| 2022-02-08 | $6.33 | $6.44 | $6.33 | $6.43 | $6.12 | 807,623 |
| 2022-02-07 | $6.36 | $6.39 | $6.33 | $6.33 | $6.03 | 570,628 |
| 2022-02-04 | $6.39 | $6.43 | $6.36 | $6.38 | $6.07 | 599,544 |
| 2022-02-03 | $6.44 | $6.47 | $6.39 | $6.40 | $6.09 | 497,817 |
| 2022-02-02 | $6.51 | $6.53 | $6.45 | $6.45 | $6.14 | 341,822 |
| 2022-02-01 | $6.49 | $6.52 | $6.47 | $6.52 | $6.21 | 520,947 |
| 2022-01-31 | $6.37 | $6.47 | $6.37 | $6.47 | $6.16 | 1,284,858 |
| 2022-01-28 | $6.39 | $6.42 | $6.36 | $6.37 | $6.06 | 606,538 |
| 2022-01-27 | $6.40 | $6.42 | $6.32 | $6.40 | $6.09 | 510,897 |
| 2022-01-26 | $6.25 | $6.37 | $6.25 | $6.36 | $6.06 | 643,267 |
| 2022-01-25 | $6.19 | $6.32 | $6.16 | $6.23 | $5.93 | 621,795 |
| 2022-01-24 | $6.41 | $6.41 | $6.02 | $6.21 | $5.91 | 2,877,732 |
| 2022-01-21 | $6.51 | $6.53 | $6.44 | $6.46 | $6.15 | 2,087,885 |
| 2022-01-20 | $6.55 | $6.58 | $6.50 | $6.53 | $6.22 | 540,137 |
| 2022-01-19 | $6.59 | $6.59 | $6.54 | $6.56 | $6.25 | 710,225 |
| 2022-01-18 | $6.58 | $6.59 | $6.57 | $6.59 | $6.27 | 707,979 |
| 2022-01-14 | $6.57 | $6.60 | $6.55 | $6.58 | $6.26 | 1,064,960 |
| 2022-01-13 | $6.54 | $6.60 | $6.54 | $6.57 | $6.26 | 832,825 |
| 2022-01-12 | $6.56 | $6.60 | $6.53 | $6.56 | $6.21 | 605,316 |
| 2022-01-11 | $6.56 | $6.57 | $6.52 | $6.54 | $6.19 | 342,299 |
| 2022-01-10 | $6.56 | $6.58 | $6.52 | $6.54 | $6.19 | 550,036 |
| 2022-01-07 | $6.55 | $6.58 | $6.53 | $6.56 | $6.21 | 317,684 |
| 2022-01-06 | $6.49 | $6.57 | $6.47 | $6.54 | $6.19 | 933,133 |
| 2022-01-05 | $6.51 | $6.56 | $6.45 | $6.47 | $6.12 | 720,733 |
| 2022-01-04 | $6.51 | $6.52 | $6.45 | $6.52 | $6.17 | 548,417 |
| 2022-01-03 | $6.45 | $6.52 | $6.42 | $6.50 | $6.15 | 754,987 |
| 2021-12-31 | $6.50 | $6.52 | $6.40 | $6.49 | $6.14 | 1,494,916 |
| 2021-12-30 | $6.50 | $6.51 | $6.46 | $6.47 | $6.12 | 881,702 |
| 2021-12-29 | $6.47 | $6.52 | $6.47 | $6.52 | $6.17 | 715,556 |
| 2021-12-28 | $6.50 | $6.51 | $6.43 | $6.45 | $6.10 | 792,850 |
| 2021-12-27 | $6.44 | $6.49 | $6.41 | $6.49 | $6.14 | 748,147 |
| 2021-12-23 | $6.37 | $6.44 | $6.32 | $6.44 | $6.10 | 843,720 |
| 2021-12-22 | $6.30 | $6.35 | $6.28 | $6.35 | $6.01 | 1,036,358 |
| 2021-12-21 | $6.22 | $6.31 | $6.22 | $6.28 | $5.94 | 942,911 |
| 2021-12-20 | $6.26 | $6.37 | $6.17 | $6.22 | $5.89 | 1,234,872 |
| 2021-12-17 | $6.32 | $6.32 | $6.26 | $6.28 | $5.94 | 784,519 |
| 2021-12-16 | $6.37 | $6.37 | $6.29 | $6.33 | $5.99 | 1,448,235 |
| 2021-12-15 | $6.33 | $6.37 | $6.33 | $6.35 | $6.01 | 733,249 |
| 2021-12-14 | $6.35 | $6.38 | $6.32 | $6.34 | $6.00 | 406,257 |
| 2021-12-13 | $6.42 | $6.42 | $6.37 | $6.37 | $5.99 | 503,154 |
| 2021-12-10 | $6.42 | $6.44 | $6.40 | $6.43 | $6.05 | 298,854 |
| 2021-12-09 | $6.44 | $6.45 | $6.39 | $6.41 | $6.03 | 496,090 |
| 2021-12-08 | $6.47 | $6.47 | $6.42 | $6.44 | $6.06 | 521,895 |
| 2021-12-07 | $6.42 | $6.45 | $6.39 | $6.44 | $6.06 | 468,190 |
| 2021-12-06 | $6.44 | $6.44 | $6.37 | $6.38 | $6.00 | 635,061 |
| 2021-12-03 | $6.53 | $6.53 | $6.41 | $6.42 | $6.04 | 476,400 |
| 2021-12-02 | $6.52 | $6.53 | $6.49 | $6.53 | $6.14 | 484,959 |
| 2021-12-01 | $6.51 | $6.54 | $6.51 | $6.52 | $6.13 | 538,756 |
| 2021-11-30 | $6.48 | $6.51 | $6.45 | $6.51 | $6.12 | 610,260 |
| 2021-11-29 | $6.46 | $6.50 | $6.44 | $6.48 | $6.10 | 458,913 |
| 2021-11-26 | $6.48 | $6.51 | $6.43 | $6.43 | $6.05 | 339,625 |
| 2021-11-24 | $6.47 | $6.50 | $6.47 | $6.49 | $6.11 | 334,268 |
| 2021-11-23 | $6.50 | $6.50 | $6.44 | $6.46 | $6.08 | 396,650 |
| 2021-11-22 | $6.48 | $6.53 | $6.45 | $6.48 | $6.10 | 587,687 |
| 2021-11-19 | $6.53 | $6.54 | $6.47 | $6.49 | $6.11 | 375,636 |
| 2021-11-18 | $6.54 | $6.55 | $6.51 | $6.52 | $6.13 | 265,737 |
| 2021-11-17 | $6.57 | $6.57 | $6.51 | $6.54 | $6.15 | 517,424 |
| 2021-11-16 | $6.50 | $6.58 | $6.50 | $6.57 | $6.18 | 874,992 |
| 2021-11-15 | $6.49 | $6.52 | $6.49 | $6.52 | $6.13 | 482,889 |
| 2021-11-12 | $6.52 | $6.53 | $6.48 | $6.49 | $6.11 | 478,416 |
| 2021-11-11 | $6.55 | $6.55 | $6.51 | $6.54 | $6.12 | 675,686 |
| 2021-11-10 | $6.58 | $6.60 | $6.46 | $6.53 | $6.11 | 1,676,790 |
| 2021-11-09 | $6.59 | $6.60 | $6.56 | $6.57 | $6.14 | 552,036 |
| 2021-11-08 | $6.60 | $6.60 | $6.55 | $6.59 | $6.16 | 832,831 |
| 2021-11-05 | $6.55 | $6.60 | $6.51 | $6.60 | $6.17 | 1,994,851 |
| 2021-11-04 | $6.56 | $6.58 | $6.54 | $6.56 | $6.14 | 1,418,443 |
| 2021-11-03 | $6.53 | $6.56 | $6.52 | $6.55 | $6.13 | 481,071 |
| 2021-11-02 | $6.55 | $6.56 | $6.51 | $6.55 | $6.13 | 437,795 |
| 2021-11-01 | $6.59 | $6.59 | $6.50 | $6.52 | $6.10 | 1,819,805 |
| 2021-10-29 | $6.57 | $6.59 | $6.56 | $6.59 | $6.16 | 262,619 |
| 2021-10-28 | $6.55 | $6.58 | $6.55 | $6.58 | $6.15 | 343,692 |
| 2021-10-27 | $6.54 | $6.57 | $6.53 | $6.54 | $6.12 | 341,499 |
| 2021-10-26 | $6.55 | $6.55 | $6.52 | $6.54 | $6.12 | 294,172 |
| 2021-10-25 | $6.60 | $6.60 | $6.53 | $6.54 | $6.12 | 579,444 |
| 2021-10-22 | $6.56 | $6.60 | $6.56 | $6.60 | $6.17 | 408,836 |
| 2021-10-21 | $6.55 | $6.58 | $6.55 | $6.56 | $6.14 | 264,933 |
| 2021-10-20 | $6.53 | $6.58 | $6.53 | $6.58 | $6.15 | 468,625 |
| 2021-10-19 | $6.54 | $6.54 | $6.53 | $6.53 | $6.11 | 342,118 |
| 2021-10-18 | $6.54 | $6.54 | $6.51 | $6.53 | $6.11 | 384,493 |
| 2021-10-15 | $6.58 | $6.58 | $6.52 | $6.54 | $6.12 | 648,856 |
| 2021-10-14 | $6.57 | $6.60 | $6.57 | $6.59 | $6.16 | 383,171 |
| 2021-10-13 | $6.59 | $6.61 | $6.58 | $6.60 | $6.14 | 336,694 |
| 2021-10-12 | $6.58 | $6.60 | $6.57 | $6.57 | $6.11 | 276,379 |
| 2021-10-11 | $6.58 | $6.60 | $6.57 | $6.58 | $6.12 | 336,174 |
| 2021-10-08 | $6.55 | $6.59 | $6.53 | $6.57 | $6.11 | 400,527 |
| 2021-10-07 | $6.53 | $6.55 | $6.53 | $6.55 | $6.09 | 395,461 |
| 2021-10-06 | $6.50 | $6.55 | $6.50 | $6.53 | $6.07 | 453,089 |
| 2021-10-05 | $6.51 | $6.52 | $6.47 | $6.51 | $6.05 | 383,155 |
| 2021-10-04 | $6.52 | $6.54 | $6.47 | $6.49 | $6.03 | 479,453 |
| 2021-10-01 | $6.57 | $6.57 | $6.51 | $6.51 | $6.05 | 677,943 |
| 2021-09-30 | $6.53 | $6.56 | $6.51 | $6.56 | $6.10 | 908,009 |
| 2021-09-29 | $6.48 | $6.54 | $6.47 | $6.53 | $6.07 | 800,399 |
| 2021-09-28 | $6.38 | $6.47 | $6.38 | $6.47 | $6.02 | 719,612 |
| 2021-09-27 | $6.44 | $6.45 | $6.41 | $6.43 | $5.98 | 409,971 |
| 2021-09-24 | $6.47 | $6.49 | $6.42 | $6.42 | $5.97 | 725,695 |
| 2021-09-23 | $6.44 | $6.48 | $6.43 | $6.46 | $6.01 | 310,033 |
| 2021-09-22 | $6.39 | $6.45 | $6.39 | $6.45 | $6.00 | 740,779 |
| 2021-09-21 | $6.44 | $6.44 | $6.36 | $6.39 | $5.94 | 1,060,401 |
| 2021-09-20 | $6.40 | $6.45 | $6.35 | $6.40 | $5.95 | 1,118,003 |
| 2021-09-17 | $6.45 | $6.48 | $6.44 | $6.48 | $6.03 | 490,022 |
| 2021-09-16 | $6.49 | $6.50 | $6.47 | $6.47 | $6.02 | 380,517 |
| 2021-09-15 | $6.45 | $6.51 | $6.45 | $6.49 | $6.03 | 632,458 |
| 2021-09-14 | $6.49 | $6.50 | $6.45 | $6.45 | $6.00 | 602,432 |
| 2021-09-13 | $6.52 | $6.54 | $6.50 | $6.53 | $6.03 | 530,469 |
| 2021-09-10 | $6.48 | $6.53 | $6.48 | $6.50 | $6.00 | 1,145,060 |
| 2021-09-09 | $6.49 | $6.52 | $6.48 | $6.48 | $5.99 | 577,544 |
| 2021-09-08 | $6.48 | $6.53 | $6.47 | $6.51 | $6.01 | 665,344 |
| 2021-09-07 | $6.50 | $6.50 | $6.46 | $6.47 | $5.98 | 657,876 |
| 2021-09-03 | $6.48 | $6.50 | $6.47 | $6.49 | $6.00 | 616,601 |
| 2021-09-02 | $6.51 | $6.53 | $6.47 | $6.48 | $5.99 | 842,034 |
| 2021-09-01 | $6.50 | $6.52 | $6.49 | $6.51 | $6.01 | 605,198 |
| 2021-08-31 | $6.50 | $6.50 | $6.47 | $6.50 | $6.00 | 741,911 |
| 2021-08-30 | $6.45 | $6.50 | $6.45 | $6.50 | $6.00 | 623,180 |
| 2021-08-27 | $6.46 | $6.50 | $6.45 | $6.47 | $5.98 | 816,289 |
| 2021-08-26 | $6.53 | $6.53 | $6.45 | $6.47 | $5.98 | 596,443 |
| 2021-08-25 | $6.49 | $6.54 | $6.47 | $6.52 | $6.02 | 752,853 |
| 2021-08-24 | $6.46 | $6.52 | $6.45 | $6.47 | $5.98 | 662,099 |
| 2021-08-23 | $6.44 | $6.47 | $6.44 | $6.46 | $5.97 | 402,331 |
| 2021-08-20 | $6.47 | $6.47 | $6.43 | $6.44 | $5.95 | 748,139 |
| 2021-08-19 | $6.45 | $6.47 | $6.43 | $6.45 | $5.96 | 1,992,435 |
| 2021-08-18 | $6.47 | $6.47 | $6.44 | $6.45 | $5.96 | 766,584 |
| 2021-08-17 | $6.47 | $6.49 | $6.44 | $6.47 | $5.98 | 614,164 |
| 2021-08-16 | $6.46 | $6.49 | $6.43 | $6.47 | $5.98 | 1,142,758 |
| 2021-08-13 | $6.50 | $6.50 | $6.44 | $6.49 | $6.00 | 2,078,972 |
| 2021-08-12 | $6.52 | $6.52 | $6.47 | $6.48 | $5.99 | 726,665 |
| 2021-08-11 | $6.49 | $6.55 | $6.48 | $6.53 | $5.99 | 897,735 |
| 2021-08-10 | $6.57 | $6.57 | $6.47 | $6.48 | $5.94 | 885,425 |
| 2021-08-09 | $6.57 | $6.59 | $6.54 | $6.54 | $6.00 | 558,752 |
| 2021-08-06 | $6.56 | $6.58 | $6.53 | $6.55 | $6.01 | 846,007 |
| 2021-08-05 | $6.60 | $6.60 | $6.56 | $6.57 | $6.03 | 432,830 |
| 2021-08-04 | $6.62 | $6.63 | $6.56 | $6.58 | $6.03 | 934,830 |
| 2021-08-03 | $6.61 | $6.62 | $6.58 | $6.60 | $6.05 | 556,958 |
| 2021-08-02 | $6.57 | $6.70 | $6.54 | $6.62 | $6.07 | 2,566,054 |
| 2021-07-30 | $6.55 | $6.59 | $6.51 | $6.53 | $5.99 | 483,301 |
| 2021-07-29 | $6.55 | $6.56 | $6.53 | $6.55 | $6.01 | 346,949 |
| 2021-07-28 | $6.55 | $6.55 | $6.51 | $6.53 | $5.99 | 307,969 |
| 2021-07-27 | $6.56 | $6.56 | $6.52 | $6.53 | $5.99 | 408,477 |
| 2021-07-26 | $6.50 | $6.56 | $6.50 | $6.54 | $6.00 | 436,993 |
| 2021-07-23 | $6.51 | $6.54 | $6.48 | $6.52 | $5.98 | 1,048,921 |
| 2021-07-22 | $6.43 | $6.50 | $6.43 | $6.50 | $5.96 | 884,075 |
| 2021-07-21 | $6.42 | $6.47 | $6.41 | $6.47 | $5.93 | 1,411,310 |
| 2021-07-20 | $6.39 | $6.42 | $6.37 | $6.41 | $5.88 | 865,969 |
| 2021-07-19 | $6.40 | $6.44 | $6.32 | $6.34 | $5.81 | 1,841,900 |
| 2021-07-16 | $6.53 | $6.54 | $6.41 | $6.45 | $5.92 | 3,669,214 |
| 2021-07-15 | $6.56 | $6.63 | $6.54 | $6.54 | $6.00 | 958,521 |
| 2021-07-14 | $6.58 | $6.60 | $6.56 | $6.58 | $6.03 | 991,886 |
| 2021-07-13 | $6.65 | $6.66 | $6.59 | $6.63 | $6.03 | 1,160,936 |
| 2021-07-12 | $6.66 | $6.66 | $6.61 | $6.64 | $6.04 | 1,575,829 |
| 2021-07-09 | $6.68 | $6.68 | $6.65 | $6.66 | $6.06 | 874,391 |
| 2021-07-08 | $6.68 | $6.70 | $6.63 | $6.65 | $6.05 | 838,928 |
| 2021-07-07 | $6.71 | $6.73 | $6.66 | $6.68 | $6.08 | 987,607 |
| 2021-07-06 | $6.75 | $6.76 | $6.70 | $6.71 | $6.11 | 794,619 |
| 2021-07-02 | $6.80 | $6.80 | $6.75 | $6.76 | $6.15 | 536,601 |
| 2021-07-01 | $6.80 | $6.81 | $6.76 | $6.76 | $6.15 | 821,863 |
| 2021-06-30 | $6.78 | $6.80 | $6.75 | $6.75 | $6.14 | 886,483 |
| 2021-06-29 | $6.73 | $6.78 | $6.72 | $6.78 | $6.17 | 671,186 |
| 2021-06-28 | $6.71 | $6.72 | $6.70 | $6.71 | $6.11 | 694,022 |
| 2021-06-25 | $6.72 | $6.72 | $6.66 | $6.67 | $6.07 | 437,476 |
| 2021-06-24 | $6.69 | $6.72 | $6.68 | $6.70 | $6.10 | 688,287 |
| 2021-06-23 | $6.67 | $6.68 | $6.67 | $6.67 | $6.07 | 389,470 |
| 2021-06-22 | $6.66 | $6.70 | $6.66 | $6.68 | $6.08 | 502,166 |
| 2021-06-21 | $6.65 | $6.66 | $6.62 | $6.64 | $6.04 | 966,211 |
| 2021-06-18 | $6.69 | $6.69 | $6.60 | $6.60 | $6.01 | 856,411 |
| 2021-06-17 | $6.77 | $6.78 | $6.67 | $6.69 | $6.09 | 1,123,522 |
| 2021-06-16 | $6.73 | $6.76 | $6.72 | $6.76 | $6.15 | 1,513,769 |
| 2021-06-15 | $6.65 | $6.72 | $6.64 | $6.70 | $6.10 | 2,094,046 |
| 2021-06-14 | $6.57 | $6.64 | $6.54 | $6.64 | $6.04 | 1,236,757 |
| 2021-06-11 | $6.57 | $6.59 | $6.54 | $6.59 | $5.95 | 800,090 |
| 2021-06-10 | $6.60 | $6.61 | $6.56 | $6.58 | $5.94 | 1,020,772 |
| 2021-06-09 | $6.59 | $6.60 | $6.57 | $6.59 | $5.95 | 658,633 |
| 2021-06-08 | $6.55 | $6.58 | $6.54 | $6.58 | $5.94 | 523,528 |
| 2021-06-07 | $6.54 | $6.56 | $6.54 | $6.54 | $5.90 | 462,356 |
| 2021-06-04 | $6.57 | $6.58 | $6.54 | $6.55 | $5.91 | 859,052 |
| 2021-06-03 | $6.60 | $6.61 | $6.55 | $6.56 | $5.92 | 699,205 |
| 2021-06-02 | $6.58 | $6.64 | $6.57 | $6.60 | $5.96 | 774,806 |
| 2021-06-01 | $6.58 | $6.58 | $6.55 | $6.58 | $5.94 | 479,632 |
| 2021-05-28 | $6.54 | $6.57 | $6.53 | $6.56 | $5.92 | 454,725 |
| 2021-05-27 | $6.56 | $6.56 | $6.51 | $6.55 | $5.91 | 864,621 |
| 2021-05-26 | $6.59 | $6.59 | $6.54 | $6.55 | $5.91 | 536,634 |
| 2021-05-25 | $6.58 | $6.59 | $6.56 | $6.57 | $5.93 | 518,366 |
| 2021-05-24 | $6.56 | $6.58 | $6.56 | $6.57 | $5.93 | 500,823 |
| 2021-05-21 | $6.52 | $6.54 | $6.51 | $6.54 | $5.90 | 330,561 |
| 2021-05-20 | $6.50 | $6.53 | $6.50 | $6.52 | $5.89 | 297,402 |
| 2021-05-19 | $6.48 | $6.50 | $6.47 | $6.48 | $5.85 | 435,127 |
| 2021-05-18 | $6.54 | $6.54 | $6.47 | $6.50 | $5.87 | 759,528 |
| 2021-05-17 | $6.55 | $6.57 | $6.51 | $6.51 | $5.88 | 619,174 |
| 2021-05-14 | $6.56 | $6.58 | $6.54 | $6.56 | $5.92 | 464,310 |
| 2021-05-13 | $6.58 | $6.61 | $6.52 | $6.54 | $5.90 | 930,444 |
| 2021-05-12 | $6.69 | $6.70 | $6.63 | $6.64 | $5.94 | 655,313 |
| 2021-05-11 | $6.65 | $6.70 | $6.62 | $6.69 | $5.98 | 600,574 |
| 2021-05-10 | $6.72 | $6.73 | $6.67 | $6.67 | $5.97 | 749,215 |
| 2021-05-07 | $6.69 | $6.72 | $6.68 | $6.71 | $6.00 | 579,377 |
| 2021-05-06 | $6.66 | $6.70 | $6.65 | $6.68 | $5.98 | 422,851 |
| 2021-05-05 | $6.68 | $6.69 | $6.65 | $6.68 | $5.98 | 466,932 |
| 2021-05-04 | $6.63 | $6.67 | $6.62 | $6.66 | $5.96 | 975,410 |
| 2021-05-03 | $6.67 | $6.68 | $6.65 | $6.66 | $5.96 | 988,067 |
| 2021-04-30 | $6.65 | $6.67 | $6.63 | $6.64 | $5.94 | 684,386 |
| 2021-04-29 | $6.66 | $6.66 | $6.62 | $6.64 | $5.94 | 553,809 |
| 2021-04-28 | $6.66 | $6.66 | $6.63 | $6.65 | $5.95 | 556,854 |
| 2021-04-27 | $6.63 | $6.66 | $6.62 | $6.64 | $5.94 | 840,491 |
| 2021-04-26 | $6.62 | $6.63 | $6.60 | $6.62 | $5.92 | 730,185 |
| 2021-04-23 | $6.61 | $6.63 | $6.60 | $6.61 | $5.91 | 443,008 |
| 2021-04-22 | $6.62 | $6.62 | $6.57 | $6.59 | $5.89 | 634,655 |
| 2021-04-21 | $6.57 | $6.60 | $6.55 | $6.58 | $5.89 | 538,649 |
| 2021-04-20 | $6.60 | $6.60 | $6.52 | $6.54 | $5.85 | 720,901 |
| 2021-04-19 | $6.60 | $6.62 | $6.57 | $6.58 | $5.89 | 585,211 |
| 2021-04-16 | $6.58 | $6.60 | $6.57 | $6.57 | $5.88 | 580,228 |
| 2021-04-15 | $6.61 | $6.63 | $6.58 | $6.61 | $5.91 | 596,150 |
| 2021-04-14 | $6.65 | $6.67 | $6.57 | $6.59 | $5.89 | 883,380 |
| 2021-04-13 | $6.68 | $6.73 | $6.67 | $6.73 | $5.96 | 742,602 |
| 2021-04-12 | $6.68 | $6.70 | $6.65 | $6.66 | $5.90 | 1,158,650 |
| 2021-04-09 | $6.60 | $6.66 | $6.60 | $6.66 | $5.90 | 897,218 |
| 2021-04-08 | $6.59 | $6.61 | $6.58 | $6.59 | $5.84 | 691,764 |
| 2021-04-07 | $6.56 | $6.59 | $6.54 | $6.59 | $5.84 | 744,248 |
| 2021-04-06 | $6.57 | $6.58 | $6.53 | $6.54 | $5.79 | 1,054,327 |
| 2021-04-05 | $6.57 | $6.58 | $6.54 | $6.56 | $5.81 | 716,423 |
| 2021-04-01 | $6.53 | $6.55 | $6.52 | $6.55 | $5.80 | 692,754 |
| 2021-03-31 | $6.49 | $6.53 | $6.49 | $6.50 | $5.76 | 610,862 |
| 2021-03-30 | $6.50 | $6.52 | $6.47 | $6.48 | $5.74 | 719,430 |
| 2021-03-29 | $6.51 | $6.51 | $6.46 | $6.48 | $5.74 | 618,373 |
| 2021-03-26 | $6.50 | $6.52 | $6.47 | $6.51 | $5.77 | 445,827 |
| 2021-03-25 | $6.47 | $6.49 | $6.44 | $6.49 | $5.75 | 477,148 |
| 2021-03-24 | $6.46 | $6.47 | $6.43 | $6.47 | $5.73 | 526,565 |
| 2021-03-23 | $6.42 | $6.45 | $6.40 | $6.44 | $5.71 | 570,552 |
| 2021-03-22 | $6.42 | $6.43 | $6.40 | $6.42 | $5.69 | 621,498 |
| 2021-03-19 | $6.40 | $6.40 | $6.34 | $6.39 | $5.66 | 842,599 |
| 2021-03-18 | $6.40 | $6.40 | $6.37 | $6.39 | $5.66 | 642,670 |
| 2021-03-17 | $6.39 | $6.40 | $6.36 | $6.39 | $5.66 | 797,756 |
| 2021-03-16 | $6.39 | $6.40 | $6.36 | $6.38 | $5.65 | 731,051 |
| 2021-03-15 | $6.40 | $6.40 | $6.36 | $6.37 | $5.64 | 1,008,275 |
| 2021-03-12 | $6.43 | $6.45 | $6.35 | $6.37 | $5.64 | 942,531 |
| 2021-03-11 | $6.51 | $6.55 | $6.48 | $6.48 | $5.68 | 896,212 |
| 2021-03-10 | $6.51 | $6.53 | $6.48 | $6.50 | $5.70 | 658,712 |
| 2021-03-09 | $6.45 | $6.50 | $6.44 | $6.50 | $5.70 | 687,647 |
| 2021-03-08 | $6.45 | $6.46 | $6.43 | $6.45 | $5.65 | 935,329 |
| 2021-03-05 | $6.40 | $6.46 | $6.38 | $6.46 | $5.66 | 904,131 |
| 2021-03-04 | $6.45 | $6.46 | $6.37 | $6.39 | $5.60 | 923,429 |
| 2021-03-03 | $6.48 | $6.50 | $6.44 | $6.46 | $5.66 | 707,317 |
| 2021-03-02 | $6.50 | $6.51 | $6.45 | $6.48 | $5.68 | 778,171 |
| 2021-03-01 | $6.46 | $6.52 | $6.45 | $6.48 | $5.68 | 713,397 |
| 2021-02-26 | $6.40 | $6.43 | $6.36 | $6.43 | $5.64 | 662,745 |
| 2021-02-25 | $6.41 | $6.46 | $6.35 | $6.37 | $5.58 | 768,451 |
| 2021-02-24 | $6.41 | $6.47 | $6.40 | $6.41 | $5.61 | 705,318 |
| 2021-02-23 | $6.43 | $6.43 | $6.36 | $6.38 | $5.59 | 543,204 |
| 2021-02-22 | $6.40 | $6.44 | $6.40 | $6.42 | $5.63 | 637,922 |
| 2021-02-19 | $6.36 | $6.40 | $6.35 | $6.39 | $5.60 | 399,793 |
| 2021-02-18 | $6.34 | $6.37 | $6.33 | $6.34 | $5.56 | 729,422 |
| 2021-02-17 | $6.35 | $6.39 | $6.31 | $6.34 | $5.56 | 757,493 |
| 2021-02-16 | $6.44 | $6.46 | $6.34 | $6.35 | $5.57 | 977,828 |
| 2021-02-12 | $6.44 | $6.45 | $6.39 | $6.42 | $5.63 | 597,663 |
| 2021-02-11 | $6.48 | $6.52 | $6.42 | $6.43 | $5.64 | 742,415 |
| 2021-02-10 | $6.53 | $6.55 | $6.51 | $6.52 | $5.65 | 1,122,360 |
| 2021-02-09 | $6.50 | $6.54 | $6.48 | $6.51 | $5.64 | 954,861 |
| 2021-02-08 | $6.49 | $6.50 | $6.47 | $6.50 | $5.63 | 1,187,633 |
| 2021-02-05 | $6.48 | $6.50 | $6.45 | $6.47 | $5.61 | 1,488,297 |
| 2021-02-04 | $6.48 | $6.49 | $6.45 | $6.46 | $5.60 | 751,448 |
| 2021-02-03 | $6.45 | $6.47 | $6.45 | $6.45 | $5.59 | 519,272 |
| 2021-02-02 | $6.44 | $6.48 | $6.44 | $6.46 | $5.60 | 696,513 |
| 2021-02-01 | $6.40 | $6.44 | $6.37 | $6.44 | $5.58 | 726,407 |
| 2021-01-29 | $6.42 | $6.42 | $6.33 | $6.35 | $5.50 | 992,400 |
| 2021-01-28 | $6.42 | $6.49 | $6.39 | $6.41 | $5.56 | 710,463 |
| 2021-01-27 | $6.48 | $6.48 | $6.37 | $6.39 | $5.54 | 792,411 |
| 2021-01-26 | $6.48 | $6.48 | $6.45 | $6.48 | $5.62 | 1,087,814 |
| 2021-01-25 | $6.47 | $6.48 | $6.43 | $6.45 | $5.59 | 1,122,852 |
| 2021-01-22 | $6.45 | $6.46 | $6.43 | $6.45 | $5.59 | 1,027,088 |
| 2021-01-21 | $6.42 | $6.49 | $6.40 | $6.46 | $5.60 | 595,045 |
| 2021-01-20 | $6.40 | $6.42 | $6.38 | $6.41 | $5.56 | 522,270 |
| 2021-01-19 | $6.39 | $6.39 | $6.36 | $6.38 | $5.53 | 621,834 |
| 2021-01-15 | $6.38 | $6.38 | $6.34 | $6.36 | $5.51 | 534,477 |
| 2021-01-14 | $6.39 | $6.40 | $6.35 | $6.37 | $5.52 | 864,653 |
| 2021-01-13 | $6.42 | $6.45 | $6.41 | $6.44 | $5.52 | 757,934 |
| 2021-01-12 | $6.42 | $6.43 | $6.39 | $6.39 | $5.47 | 725,747 |
| 2021-01-11 | $6.39 | $6.44 | $6.36 | $6.42 | $5.50 | 862,645 |
| 2021-01-08 | $6.35 | $6.40 | $6.33 | $6.39 | $5.47 | 807,113 |
| 2021-01-07 | $6.35 | $6.35 | $6.31 | $6.34 | $5.43 | 905,625 |
| 2021-01-06 | $6.34 | $6.38 | $6.32 | $6.32 | $5.41 | 843,150 |
| 2021-01-05 | $6.30 | $6.39 | $6.30 | $6.34 | $5.43 | 835,222 |
| 2021-01-04 | $6.35 | $6.35 | $6.27 | $6.30 | $5.40 | 1,126,886 |
| 2020-12-31 | $6.32 | $6.35 | $6.27 | $6.33 | $5.42 | 1,119,982 |
| 2020-12-30 | $6.21 | $6.28 | $6.21 | $6.28 | $5.38 | 1,083,951 |
| 2020-12-29 | $6.18 | $6.23 | $6.17 | $6.21 | $5.32 | 1,122,059 |
| 2020-12-28 | $6.22 | $6.22 | $6.15 | $6.16 | $5.28 | 1,575,905 |
| 2020-12-24 | $6.16 | $6.21 | $6.14 | $6.21 | $5.32 | 493,615 |
| 2020-12-23 | $6.15 | $6.20 | $6.14 | $6.15 | $5.27 | 1,069,695 |
| 2020-12-22 | $6.18 | $6.20 | $6.15 | $6.16 | $5.28 | 510,421 |
| 2020-12-21 | $6.19 | $6.20 | $6.17 | $6.17 | $5.28 | 791,620 |
| 2020-12-18 | $6.22 | $6.23 | $6.19 | $6.20 | $5.31 | 1,673,035 |
| 2020-12-17 | $6.24 | $6.26 | $6.18 | $6.19 | $5.30 | 1,471,677 |
| 2020-12-16 | $6.31 | $6.32 | $6.22 | $6.22 | $5.33 | 995,246 |
| 2020-12-15 | $6.28 | $6.34 | $6.28 | $6.31 | $5.40 | 726,224 |
| 2020-12-14 | $6.35 | $6.36 | $6.25 | $6.27 | $5.37 | 728,811 |
| 2020-12-11 | $6.42 | $6.43 | $6.38 | $6.40 | $5.41 | 822,770 |
| 2020-12-10 | $6.43 | $6.44 | $6.38 | $6.40 | $5.41 | 817,053 |
| 2020-12-09 | $6.45 | $6.46 | $6.42 | $6.44 | $5.45 | 708,035 |
| 2020-12-08 | $6.37 | $6.46 | $6.37 | $6.45 | $5.45 | 973,104 |
| 2020-12-07 | $6.38 | $6.39 | $6.35 | $6.36 | $5.38 | 668,136 |
| 2020-12-04 | $6.32 | $6.39 | $6.31 | $6.39 | $5.40 | 703,296 |
| 2020-12-03 | $6.29 | $6.40 | $6.27 | $6.32 | $5.34 | 1,075,804 |
| 2020-12-02 | $6.30 | $6.33 | $6.28 | $6.28 | $5.31 | 1,330,733 |
| 2020-12-01 | $6.36 | $6.37 | $6.29 | $6.30 | $5.33 | 984,145 |
| 2020-11-30 | $6.23 | $6.33 | $6.23 | $6.29 | $5.32 | 1,344,647 |
| 2020-11-27 | $6.21 | $6.26 | $6.21 | $6.25 | $5.28 | 368,740 |
| 2020-11-25 | $6.18 | $6.22 | $6.16 | $6.22 | $5.26 | 627,396 |
| 2020-11-24 | $6.11 | $6.18 | $6.11 | $6.18 | $5.23 | 882,138 |
| 2020-11-23 | $6.05 | $6.09 | $6.05 | $6.08 | $5.14 | 378,538 |
| 2020-11-20 | $6.07 | $6.07 | $6.04 | $6.04 | $5.11 | 225,486 |
| 2020-11-19 | $6.06 | $6.08 | $6.04 | $6.05 | $5.12 | 508,318 |
| 2020-11-18 | $6.06 | $6.09 | $6.03 | $6.03 | $5.10 | 437,365 |
| 2020-11-17 | $6.08 | $6.08 | $6.04 | $6.07 | $5.13 | 277,920 |
| 2020-11-16 | $6.08 | $6.11 | $6.05 | $6.06 | $5.12 | 760,411 |
| 2020-11-13 | $6.06 | $6.09 | $6.03 | $6.05 | $5.12 | 486,824 |
| 2020-11-12 | $6.08 | $6.10 | $6.03 | $6.05 | $5.12 | 491,211 |
| 2020-11-11 | $6.13 | $6.18 | $6.10 | $6.16 | $5.14 | 593,525 |
| 2020-11-10 | $6.15 | $6.15 | $6.07 | $6.11 | $5.10 | 945,319 |
| 2020-11-09 | $6.17 | $6.19 | $6.09 | $6.11 | $5.10 | 711,632 |
| 2020-11-06 | $6.05 | $6.08 | $6.03 | $6.07 | $5.06 | 490,494 |
| 2020-11-05 | $6.00 | $6.05 | $6.00 | $6.05 | $5.05 | 527,636 |
| 2020-11-04 | $5.94 | $5.99 | $5.94 | $5.98 | $4.99 | 552,555 |
| 2020-11-03 | $5.85 | $5.93 | $5.85 | $5.93 | $4.95 | 380,335 |
| 2020-11-02 | $5.86 | $5.86 | $5.82 | $5.84 | $4.87 | 382,929 |
| 2020-10-30 | $5.79 | $5.81 | $5.78 | $5.79 | $4.83 | 352,876 |
| 2020-10-29 | $5.81 | $5.82 | $5.76 | $5.79 | $4.83 | 494,497 |
| 2020-10-28 | $5.85 | $5.86 | $5.76 | $5.79 | $4.83 | 487,580 |
| 2020-10-27 | $5.86 | $5.87 | $5.85 | $5.85 | $4.88 | 218,148 |
| 2020-10-26 | $5.86 | $5.87 | $5.83 | $5.87 | $4.90 | 346,217 |
| 2020-10-23 | $5.88 | $5.89 | $5.85 | $5.86 | $4.89 | 277,126 |
| 2020-10-22 | $5.88 | $5.89 | $5.85 | $5.86 | $4.89 | 194,560 |
| 2020-10-21 | $5.94 | $5.94 | $5.85 | $5.85 | $4.88 | 460,474 |
| 2020-10-20 | $5.91 | $5.94 | $5.89 | $5.90 | $4.92 | 280,674 |
| 2020-10-19 | $5.97 | $6.01 | $5.89 | $5.90 | $4.92 | 475,874 |
| 2020-10-16 | $6.01 | $6.02 | $5.94 | $5.94 | $4.96 | 461,324 |
| 2020-10-15 | $6.01 | $6.03 | $5.99 | $6.03 | $5.03 | 295,715 |
| 2020-10-14 | $6.08 | $6.11 | $6.04 | $6.04 | $5.04 | 490,871 |
| 2020-10-13 | $6.17 | $6.19 | $6.13 | $6.16 | $5.07 | 439,091 |
| 2020-10-12 | $6.19 | $6.19 | $6.14 | $6.17 | $5.08 | 490,754 |
| 2020-10-09 | $6.12 | $6.19 | $6.11 | $6.17 | $5.08 | 771,633 |
| 2020-10-08 | $6.06 | $6.14 | $6.04 | $6.10 | $5.02 | 828,392 |
| 2020-10-07 | $6.07 | $6.10 | $6.03 | $6.06 | $4.99 | 604,391 |
| 2020-10-06 | $6.08 | $6.10 | $6.04 | $6.04 | $4.97 | 698,491 |
| 2020-10-05 | $6.05 | $6.09 | $6.03 | $6.09 | $5.01 | 350,715 |
| 2020-10-02 | $5.93 | $6.03 | $5.92 | $6.03 | $4.96 | 676,215 |
| 2020-10-01 | $5.97 | $5.99 | $5.95 | $5.98 | $4.92 | 561,866 |
| 2020-09-30 | $5.93 | $5.94 | $5.89 | $5.91 | $4.87 | 948,713 |
| 2020-09-29 | $5.91 | $5.93 | $5.89 | $5.91 | $4.87 | 233,443 |
| 2020-09-28 | $5.92 | $5.93 | $5.89 | $5.90 | $4.86 | 285,331 |
| 2020-09-25 | $5.96 | $5.96 | $5.84 | $5.88 | $4.84 | 833,998 |
| 2020-09-24 | $6.01 | $6.02 | $5.90 | $5.93 | $4.88 | 1,039,386 |
| 2020-09-23 | $6.10 | $6.10 | $6.01 | $6.02 | $4.96 | 464,467 |
| 2020-09-22 | $6.11 | $6.12 | $6.04 | $6.05 | $4.98 | 502,790 |
| 2020-09-21 | $6.08 | $6.13 | $6.04 | $6.10 | $5.02 | 496,862 |
| 2020-09-18 | $6.14 | $6.15 | $6.10 | $6.11 | $5.03 | 258,805 |
| 2020-09-17 | $6.13 | $6.14 | $6.11 | $6.14 | $5.06 | 225,581 |
| 2020-09-16 | $6.14 | $6.15 | $6.12 | $6.15 | $5.06 | 335,605 |
| 2020-09-15 | $6.14 | $6.15 | $6.11 | $6.13 | $5.05 | 835,503 |
| 2020-09-14 | $6.13 | $6.14 | $6.11 | $6.14 | $5.06 | 431,930 |
| 2020-09-11 | $6.19 | $6.20 | $6.18 | $6.20 | $5.04 | 585,298 |
| 2020-09-10 | $6.17 | $6.19 | $6.16 | $6.19 | $5.03 | 512,437 |
| 2020-09-09 | $6.12 | $6.18 | $6.11 | $6.16 | $5.01 | 533,949 |
| 2020-09-08 | $6.08 | $6.11 | $6.05 | $6.10 | $4.96 | 419,893 |
| 2020-09-04 | $6.08 | $6.10 | $6.03 | $6.10 | $4.96 | 341,287 |
| 2020-09-03 | $6.14 | $6.14 | $6.05 | $6.08 | $4.94 | 628,745 |
| 2020-09-02 | $6.16 | $6.18 | $6.12 | $6.14 | $4.99 | 502,637 |
| 2020-09-01 | $6.13 | $6.15 | $6.12 | $6.15 | $5.00 | 441,704 |
| 2020-08-31 | $6.12 | $6.14 | $6.07 | $6.10 | $4.96 | 574,027 |
| 2020-08-28 | $6.11 | $6.13 | $6.10 | $6.12 | $4.97 | 590,665 |
| 2020-08-27 | $6.08 | $6.10 | $6.07 | $6.10 | $4.96 | 551,269 |
| 2020-08-26 | $6.07 | $6.09 | $6.05 | $6.06 | $4.92 | 512,318 |
| 2020-08-25 | $6.08 | $6.09 | $6.03 | $6.07 | $4.93 | 804,262 |
| 2020-08-24 | $6.08 | $6.10 | $6.04 | $6.07 | $4.93 | 589,335 |
| 2020-08-21 | $6.07 | $6.07 | $6.02 | $6.06 | $4.92 | 423,992 |
| 2020-08-20 | $6.07 | $6.12 | $6.05 | $6.07 | $4.93 | 286,048 |
| 2020-08-19 | $6.05 | $6.09 | $6.05 | $6.07 | $4.93 | 421,769 |
| 2020-08-18 | $6.07 | $6.08 | $6.04 | $6.07 | $4.93 | 526,158 |
| 2020-08-17 | $6.05 | $6.07 | $6.04 | $6.07 | $4.93 | 452,772 |
| 2020-08-14 | $6.01 | $6.03 | $6.00 | $6.03 | $4.90 | 405,111 |
| 2020-08-13 | $6.05 | $6.07 | $6.01 | $6.01 | $4.88 | 795,550 |
| 2020-08-12 | $6.13 | $6.14 | $6.10 | $6.12 | $4.91 | 1,077,252 |
| 2020-08-11 | $6.11 | $6.15 | $6.09 | $6.11 | $4.90 | 635,174 |
| 2020-08-10 | $6.06 | $6.10 | $6.06 | $6.09 | $4.88 | 395,098 |
| 2020-08-07 | $6.03 | $6.07 | $6.03 | $6.04 | $4.84 | 516,842 |
| 2020-08-06 | $6.02 | $6.07 | $6.01 | $6.04 | $4.84 | 559,898 |
| 2020-08-05 | $5.97 | $6.01 | $5.97 | $6.01 | $4.82 | 339,958 |
| 2020-08-04 | $5.94 | $5.98 | $5.93 | $5.96 | $4.78 | 471,305 |
| 2020-08-03 | $5.95 | $5.95 | $5.90 | $5.92 | $4.75 | 495,019 |
| 2020-07-31 | $5.92 | $5.92 | $5.88 | $5.88 | $4.71 | 460,479 |
| 2020-07-30 | $5.93 | $5.93 | $5.86 | $5.91 | $4.74 | 543,793 |
| 2020-07-29 | $5.90 | $5.93 | $5.90 | $5.93 | $4.75 | 338,463 |
| 2020-07-28 | $5.85 | $5.89 | $5.84 | $5.89 | $4.72 | 548,327 |
| 2020-07-27 | $5.84 | $5.88 | $5.83 | $5.88 | $4.71 | 401,873 |
| 2020-07-24 | $5.78 | $5.84 | $5.78 | $5.83 | $4.67 | 568,395 |
| 2020-07-23 | $5.81 | $5.81 | $5.79 | $5.80 | $4.65 | 881,908 |
| 2020-07-22 | $5.79 | $5.82 | $5.78 | $5.80 | $4.65 | 344,531 |
| 2020-07-21 | $5.80 | $5.80 | $5.78 | $5.79 | $4.64 | 842,868 |
| 2020-07-20 | $5.79 | $5.79 | $5.76 | $5.77 | $4.63 | 409,016 |
| 2020-07-17 | $5.79 | $5.79 | $5.75 | $5.76 | $4.62 | 304,218 |
| 2020-07-16 | $5.77 | $5.78 | $5.76 | $5.77 | $4.63 | 414,058 |
| 2020-07-15 | $5.77 | $5.79 | $5.75 | $5.79 | $4.64 | 424,541 |
| 2020-07-14 | $5.75 | $5.78 | $5.72 | $5.77 | $4.63 | 690,070 |
| 2020-07-13 | $5.83 | $5.86 | $5.82 | $5.83 | $4.61 | 577,520 |
| 2020-07-10 | $5.84 | $5.84 | $5.80 | $5.82 | $4.60 | 456,407 |
| 2020-07-09 | $5.83 | $5.84 | $5.80 | $5.82 | $4.60 | 299,370 |
| 2020-07-08 | $5.87 | $5.89 | $5.81 | $5.83 | $4.61 | 2,064,464 |
| 2020-07-07 | $5.94 | $5.96 | $5.86 | $5.87 | $4.64 | 475,483 |
| 2020-07-06 | $5.97 | $5.98 | $5.92 | $5.95 | $4.70 | 461,493 |
| 2020-07-02 | $5.98 | $5.99 | $5.89 | $5.90 | $4.67 | 481,416 |
| 2020-07-01 | $5.90 | $5.93 | $5.88 | $5.92 | $4.68 | 594,176 |
| 2020-06-30 | $5.83 | $5.88 | $5.83 | $5.84 | $4.62 | 532,284 |
| 2020-06-29 | $5.85 | $5.87 | $5.81 | $5.85 | $4.63 | 364,235 |
| 2020-06-26 | $5.85 | $5.87 | $5.80 | $5.83 | $4.61 | 423,124 |
| 2020-06-25 | $5.91 | $5.92 | $5.86 | $5.86 | $4.63 | 814,943 |
| 2020-06-24 | $5.97 | $5.98 | $5.90 | $5.90 | $4.67 | 998,693 |
| 2020-06-23 | $6.06 | $6.06 | $5.98 | $5.99 | $4.74 | 535,197 |
| 2020-06-22 | $6.08 | $6.12 | $6.02 | $6.02 | $4.76 | 284,194 |
| 2020-06-19 | $6.12 | $6.12 | $6.06 | $6.07 | $4.80 | 296,105 |
| 2020-06-18 | $6.12 | $6.15 | $6.07 | $6.08 | $4.81 | 307,404 |
| 2020-06-17 | $6.14 | $6.16 | $6.10 | $6.12 | $4.84 | 1,173,968 |
| 2020-06-16 | $6.19 | $6.20 | $6.10 | $6.12 | $4.84 | 510,822 |
| 2020-06-15 | $5.94 | $6.11 | $5.92 | $6.10 | $4.82 | 630,262 |
| 2020-06-12 | $6.19 | $6.19 | $6.02 | $6.05 | $4.78 | 754,487 |
| 2020-06-11 | $6.14 | $6.19 | $6.02 | $6.11 | $4.77 | 1,088,149 |
| 2020-06-10 | $6.35 | $6.37 | $6.28 | $6.33 | $4.94 | 1,045,334 |
| 2020-06-09 | $6.28 | $6.30 | $6.24 | $6.29 | $4.91 | 232,988 |
| 2020-06-08 | $6.26 | $6.33 | $6.24 | $6.29 | $4.91 | 689,029 |
| 2020-06-05 | $6.25 | $6.29 | $6.19 | $6.21 | $4.85 | 761,226 |
| 2020-06-04 | $6.15 | $6.22 | $6.15 | $6.19 | $4.83 | 257,727 |
| 2020-06-03 | $6.13 | $6.20 | $6.13 | $6.14 | $4.79 | 366,218 |
| 2020-06-02 | $6.08 | $6.17 | $6.01 | $6.08 | $4.74 | 591,803 |
| 2020-06-01 | $6.00 | $6.08 | $5.98 | $6.07 | $4.74 | 601,161 |
| 2020-05-29 | $5.98 | $6.00 | $5.95 | $5.97 | $4.66 | 647,077 |
| 2020-05-28 | $5.88 | $5.99 | $5.84 | $5.97 | $4.66 | 886,297 |
| 2020-05-27 | $5.73 | $5.84 | $5.72 | $5.84 | $4.56 | 894,955 |
| 2020-05-26 | $5.80 | $5.84 | $5.68 | $5.69 | $4.44 | 1,373,118 |
| 2020-05-22 | $5.77 | $5.78 | $5.72 | $5.76 | $4.49 | 388,003 |
| 2020-05-21 | $5.74 | $5.80 | $5.72 | $5.77 | $4.50 | 302,892 |
| 2020-05-20 | $5.64 | $5.82 | $5.64 | $5.79 | $4.52 | 799,223 |
| 2020-05-19 | $5.65 | $5.66 | $5.62 | $5.63 | $4.39 | 384,008 |
| 2020-05-18 | $5.62 | $5.68 | $5.62 | $5.67 | $4.42 | 595,564 |
| 2020-05-15 | $5.55 | $5.60 | $5.55 | $5.57 | $4.35 | 583,988 |
| 2020-05-14 | $5.65 | $5.67 | $5.56 | $5.58 | $4.35 | 793,122 |
| 2020-05-13 | $5.86 | $5.87 | $5.77 | $5.79 | $4.45 | 551,895 |
| 2020-05-12 | $5.86 | $5.89 | $5.85 | $5.87 | $4.51 | 446,355 |
| 2020-05-11 | $5.82 | $5.85 | $5.80 | $5.84 | $4.49 | 362,607 |
| 2020-05-08 | $5.84 | $5.85 | $5.79 | $5.84 | $4.49 | 315,589 |
| 2020-05-07 | $5.79 | $5.89 | $5.75 | $5.76 | $4.42 | 721,304 |
| 2020-05-06 | $5.76 | $5.81 | $5.72 | $5.75 | $4.42 | 521,694 |
| 2020-05-05 | $5.82 | $5.85 | $5.67 | $5.70 | $4.38 | 669,739 |
| 2020-05-04 | $5.70 | $5.76 | $5.58 | $5.74 | $4.41 | 377,401 |
| 2020-05-01 | $5.89 | $5.90 | $5.62 | $5.73 | $4.40 | 1,356,456 |
| 2020-04-30 | $5.86 | $5.91 | $5.84 | $5.90 | $4.53 | 407,626 |
| 2020-04-29 | $5.86 | $5.91 | $5.82 | $5.90 | $4.53 | 407,000 |
| 2020-04-28 | $5.88 | $5.88 | $5.79 | $5.82 | $4.47 | 440,502 |
| 2020-04-27 | $5.88 | $5.89 | $5.80 | $5.81 | $4.46 | 386,326 |
| 2020-04-24 | $5.98 | $5.98 | $5.83 | $5.86 | $4.50 | 417,847 |
| 2020-04-23 | $5.90 | $5.98 | $5.88 | $5.96 | $4.58 | 814,073 |
| 2020-04-22 | $5.85 | $5.95 | $5.82 | $5.89 | $4.52 | 521,717 |
| 2020-04-21 | $5.86 | $5.86 | $5.68 | $5.79 | $4.45 | 745,396 |
| 2020-04-20 | $5.97 | $6.01 | $5.88 | $5.90 | $4.53 | 575,048 |
| 2020-04-17 | $6.01 | $6.04 | $5.94 | $6.00 | $4.61 | 457,570 |
| 2020-04-16 | $5.94 | $5.98 | $5.85 | $5.88 | $4.52 | 614,245 |
| 2020-04-15 | $6.03 | $6.06 | $5.82 | $5.97 | $4.59 | 722,285 |
| 2020-04-14 | $6.10 | $6.21 | $6.00 | $6.09 | $4.68 | 865,992 |
| 2020-04-13 | $6.30 | $6.30 | $5.92 | $6.05 | $4.58 | 1,102,307 |
| 2020-04-09 | $6.26 | $6.50 | $6.11 | $6.23 | $4.72 | 1,053,236 |
| 2020-04-08 | $5.89 | $6.08 | $5.83 | $5.96 | $4.51 | 942,119 |
| 2020-04-07 | $5.86 | $5.87 | $5.76 | $5.79 | $4.38 | 917,328 |
| 2020-04-06 | $5.62 | $5.69 | $5.57 | $5.66 | $4.29 | 626,423 |
| 2020-04-03 | $5.58 | $5.58 | $5.42 | $5.47 | $4.14 | 819,807 |
| 2020-04-02 | $5.39 | $5.55 | $5.33 | $5.54 | $4.19 | 847,181 |
| 2020-04-01 | $5.50 | $5.55 | $5.35 | $5.41 | $4.10 | 1,587,314 |
| 2020-03-31 | $5.40 | $5.74 | $5.40 | $5.67 | $4.29 | 1,744,544 |
| 2020-03-30 | $5.29 | $5.49 | $5.22 | $5.46 | $4.13 | 1,190,679 |
| 2020-03-27 | $5.14 | $5.30 | $4.96 | $5.28 | $4.00 | 784,989 |
| 2020-03-26 | $5.08 | $5.39 | $5.00 | $5.22 | $3.95 | 1,435,597 |
| 2020-03-25 | $4.61 | $5.20 | $4.61 | $4.97 | $3.76 | 1,429,762 |
| 2020-03-24 | $4.43 | $4.59 | $4.41 | $4.53 | $3.43 | 2,272,918 |
| 2020-03-23 | $4.70 | $4.70 | $4.15 | $4.17 | $3.16 | 2,716,552 |
| 2020-03-20 | $4.41 | $5.01 | $4.41 | $4.71 | $3.57 | 3,610,446 |
| 2020-03-19 | $4.00 | $4.33 | $3.75 | $4.28 | $3.24 | 4,009,556 |
| 2020-03-18 | $5.02 | $5.19 | $3.80 | $3.90 | $2.95 | 4,728,971 |
| 2020-03-17 | $5.43 | $5.49 | $5.25 | $5.44 | $4.12 | 2,671,414 |
| 2020-03-16 | $5.55 | $5.55 | $5.32 | $5.35 | $4.05 | 1,785,057 |
| 2020-03-13 | $5.81 | $5.94 | $5.52 | $5.91 | $4.47 | 1,338,303 |
| 2020-03-12 | $5.96 | $5.96 | $5.41 | $5.63 | $4.26 | 2,685,526 |
| 2020-03-11 | $6.55 | $6.61 | $6.30 | $6.32 | $4.71 | 1,745,721 |
| 2020-03-10 | $6.73 | $6.74 | $6.46 | $6.64 | $4.95 | 1,440,944 |
| 2020-03-09 | $6.70 | $6.74 | $6.51 | $6.59 | $4.91 | 1,778,281 |
| 2020-03-06 | $7.07 | $7.08 | $6.93 | $7.07 | $5.27 | 1,013,048 |
| 2020-03-05 | $7.29 | $7.29 | $7.11 | $7.20 | $5.36 | 1,274,498 |
| 2020-03-04 | $7.32 | $7.38 | $7.28 | $7.36 | $5.48 | 960,270 |
| 2020-03-03 | $7.19 | $7.32 | $7.12 | $7.26 | $5.41 | 3,275,466 |
| 2020-03-02 | $7.01 | $7.15 | $6.96 | $7.11 | $5.30 | 1,500,365 |
| 2020-02-28 | $7.00 | $7.03 | $6.88 | $6.93 | $5.16 | 2,709,912 |
| 2020-02-27 | $7.28 | $7.29 | $7.00 | $7.11 | $5.30 | 2,253,204 |
| 2020-02-26 | $7.30 | $7.38 | $7.29 | $7.32 | $5.45 | 1,212,469 |
| 2020-02-25 | $7.44 | $7.44 | $7.30 | $7.30 | $5.44 | 1,000,185 |
| 2020-02-24 | $7.50 | $7.50 | $7.40 | $7.41 | $5.52 | 1,529,796 |
| 2020-02-21 | $7.60 | $7.61 | $7.52 | $7.55 | $5.62 | 1,091,778 |
| 2020-02-20 | $7.62 | $7.64 | $7.59 | $7.59 | $5.65 | 473,049 |
| 2020-02-19 | $7.59 | $7.61 | $7.59 | $7.61 | $5.67 | 516,668 |
| 2020-02-18 | $7.59 | $7.61 | $7.58 | $7.58 | $5.65 | 783,151 |
| 2020-02-14 | $7.58 | $7.59 | $7.57 | $7.59 | $5.65 | 644,135 |
| 2020-02-13 | $7.60 | $7.62 | $7.58 | $7.58 | $5.65 | 1,332,233 |
| 2020-02-12 | $7.67 | $7.69 | $7.66 | $7.68 | $5.65 | 1,424,958 |
| 2020-02-11 | $7.64 | $7.68 | $7.64 | $7.65 | $5.63 | 946,118 |
| 2020-02-10 | $7.68 | $7.68 | $7.62 | $7.64 | $5.62 | 1,216,990 |
| 2020-02-07 | $7.69 | $7.70 | $7.67 | $7.67 | $5.65 | 1,091,927 |
| 2020-02-06 | $7.68 | $7.70 | $7.67 | $7.68 | $5.65 | 1,405,136 |
| 2020-02-05 | $7.65 | $7.68 | $7.65 | $7.66 | $5.64 | 551,599 |
| 2020-02-04 | $7.61 | $7.66 | $7.61 | $7.64 | $5.62 | 835,723 |
| 2020-02-03 | $7.58 | $7.60 | $7.56 | $7.60 | $5.59 | 759,740 |
| 2020-01-31 | $7.56 | $7.56 | $7.52 | $7.52 | $5.53 | 458,224 |
| 2020-01-30 | $7.56 | $7.57 | $7.55 | $7.56 | $5.56 | 772,623 |
| 2020-01-29 | $7.56 | $7.60 | $7.56 | $7.57 | $5.57 | 495,147 |
| 2020-01-28 | $7.57 | $7.58 | $7.54 | $7.56 | $5.56 | 803,149 |
| 2020-01-27 | $7.62 | $7.64 | $7.54 | $7.54 | $5.55 | 961,931 |
| 2020-01-24 | $7.65 | $7.67 | $7.63 | $7.64 | $5.62 | 1,124,115 |
| 2020-01-23 | $7.70 | $7.74 | $7.63 | $7.64 | $5.62 | 1,871,924 |
| 2020-01-22 | $7.66 | $7.72 | $7.65 | $7.70 | $5.67 | 1,540,836 |
| 2020-01-21 | $7.67 | $7.68 | $7.64 | $7.67 | $5.65 | 901,795 |
| 2020-01-17 | $7.65 | $7.67 | $7.63 | $7.66 | $5.64 | 804,287 |
| 2020-01-16 | $7.65 | $7.65 | $7.63 | $7.65 | $5.63 | 747,629 |
| 2020-01-15 | $7.60 | $7.64 | $7.57 | $7.64 | $5.62 | 1,155,157 |
| 2020-01-14 | $7.58 | $7.60 | $7.56 | $7.60 | $5.59 | 1,048,817 |
| 2020-01-13 | $7.65 | $7.66 | $7.63 | $7.66 | $5.57 | 1,011,894 |
| 2020-01-10 | $7.66 | $7.67 | $7.63 | $7.64 | $5.56 | 710,895 |
| 2020-01-09 | $7.66 | $7.67 | $7.64 | $7.66 | $5.57 | 812,035 |
| 2020-01-08 | $7.65 | $7.67 | $7.63 | $7.65 | $5.56 | 736,491 |
| 2020-01-07 | $7.64 | $7.67 | $7.60 | $7.63 | $5.55 | 1,588,932 |
| 2020-01-06 | $7.67 | $7.67 | $7.60 | $7.65 | $5.56 | 2,174,546 |
| 2020-01-03 | $7.65 | $7.67 | $7.61 | $7.67 | $5.58 | 2,115,664 |
| 2020-01-02 | $7.68 | $7.71 | $7.67 | $7.69 | $5.59 | 2,725,106 |
| 2019-12-31 | $7.66 | $7.73 | $7.64 | $7.67 | $5.58 | 1,761,367 |
| 2019-12-30 | $7.65 | $7.67 | $7.63 | $7.66 | $5.57 | 928,062 |
| 2019-12-27 | $7.64 | $7.69 | $7.63 | $7.65 | $5.56 | 1,656,776 |
| 2019-12-26 | $7.59 | $7.62 | $7.58 | $7.60 | $5.53 | 917,390 |
| 2019-12-24 | $7.57 | $7.59 | $7.54 | $7.59 | $5.52 | 445,639 |
| 2019-12-23 | $7.55 | $7.56 | $7.52 | $7.56 | $5.50 | 689,111 |
| 2019-12-20 | $7.57 | $7.59 | $7.54 | $7.54 | $5.48 | 835,869 |
| 2019-12-19 | $7.52 | $7.57 | $7.51 | $7.55 | $5.49 | 658,330 |
| 2019-12-18 | $7.51 | $7.53 | $7.51 | $7.52 | $5.47 | 607,491 |
| 2019-12-17 | $7.53 | $7.53 | $7.50 | $7.53 | $5.48 | 792,484 |
| 2019-12-16 | $7.46 | $7.53 | $7.45 | $7.53 | $5.48 | 1,007,774 |
| 2019-12-13 | $7.46 | $7.47 | $7.44 | $7.45 | $5.42 | 484,388 |
| 2019-12-12 | $7.47 | $7.48 | $7.43 | $7.46 | $5.42 | 690,245 |
| 2019-12-11 | $7.59 | $7.60 | $7.57 | $7.57 | $5.43 | 951,010 |
| 2019-12-10 | $7.55 | $7.58 | $7.55 | $7.58 | $5.44 | 865,290 |
| 2019-12-09 | $7.53 | $7.55 | $7.51 | $7.55 | $5.42 | 721,053 |
| 2019-12-06 | $7.50 | $7.53 | $7.49 | $7.53 | $5.40 | 607,950 |
| 2019-12-05 | $7.50 | $7.53 | $7.44 | $7.48 | $5.36 | 658,335 |
| 2019-12-04 | $7.44 | $7.57 | $7.44 | $7.49 | $5.37 | 1,029,200 |
| 2019-12-03 | $7.42 | $7.43 | $7.39 | $7.43 | $5.33 | 448,805 |
| 2019-12-02 | $7.43 | $7.43 | $7.38 | $7.43 | $5.33 | 796,967 |
| 2019-11-29 | $7.39 | $7.42 | $7.38 | $7.42 | $5.32 | 248,547 |
| 2019-11-27 | $7.39 | $7.40 | $7.36 | $7.36 | $5.28 | 656,083 |
| 2019-11-26 | $7.38 | $7.40 | $7.35 | $7.39 | $5.30 | 459,475 |
| 2019-11-25 | $7.35 | $7.37 | $7.33 | $7.37 | $5.29 | 389,120 |
| 2019-11-22 | $7.27 | $7.35 | $7.26 | $7.34 | $5.26 | 468,426 |
| 2019-11-21 | $7.29 | $7.30 | $7.26 | $7.27 | $5.21 | 480,533 |
| 2019-11-20 | $7.32 | $7.34 | $7.28 | $7.28 | $5.22 | 562,700 |
| 2019-11-19 | $7.37 | $7.38 | $7.30 | $7.31 | $5.24 | 694,350 |
| 2019-11-18 | $7.36 | $7.39 | $7.34 | $7.35 | $5.27 | 510,030 |
| 2019-11-15 | $7.40 | $7.42 | $7.35 | $7.36 | $5.28 | 625,660 |
| 2019-11-14 | $7.40 | $7.41 | $7.37 | $7.41 | $5.31 | 556,718 |
| 2019-11-13 | $7.45 | $7.49 | $7.45 | $7.49 | $5.30 | 511,697 |
| 2019-11-12 | $7.47 | $7.48 | $7.43 | $7.45 | $5.27 | 735,176 |
| 2019-11-11 | $7.42 | $7.46 | $7.42 | $7.46 | $5.28 | 622,040 |
| 2019-11-08 | $7.37 | $7.43 | $7.37 | $7.43 | $5.26 | 486,089 |
| 2019-11-07 | $7.40 | $7.40 | $7.37 | $7.37 | $5.21 | 547,043 |
| 2019-11-06 | $7.42 | $7.42 | $7.39 | $7.39 | $5.23 | 595,544 |
| 2019-11-05 | $7.40 | $7.43 | $7.40 | $7.41 | $5.24 | 484,585 |
| 2019-11-04 | $7.37 | $7.39 | $7.36 | $7.39 | $5.23 | 881,241 |
| 2019-11-01 | $7.39 | $7.43 | $7.37 | $7.37 | $5.21 | 1,306,333 |
| 2019-10-31 | $7.35 | $7.37 | $7.33 | $7.37 | $5.21 | 598,933 |
| 2019-10-30 | $7.38 | $7.38 | $7.34 | $7.35 | $5.20 | 524,687 |
| 2019-10-29 | $7.38 | $7.39 | $7.36 | $7.38 | $5.22 | 626,149 |
| 2019-10-28 | $7.39 | $7.40 | $7.36 | $7.38 | $5.22 | 681,740 |
| 2019-10-25 | $7.37 | $7.39 | $7.36 | $7.39 | $5.23 | 540,889 |
| 2019-10-24 | $7.40 | $7.40 | $7.32 | $7.36 | $5.21 | 674,113 |
| 2019-10-23 | $7.37 | $7.38 | $7.36 | $7.38 | $5.22 | 332,062 |
| 2019-10-22 | $7.37 | $7.37 | $7.36 | $7.36 | $5.21 | 403,019 |
| 2019-10-21 | $7.30 | $7.36 | $7.28 | $7.35 | $5.20 | 409,199 |
| 2019-10-18 | $7.29 | $7.31 | $7.27 | $7.29 | $5.16 | 561,870 |
| 2019-10-17 | $7.31 | $7.31 | $7.26 | $7.29 | $5.16 | 898,722 |
| 2019-10-16 | $7.28 | $7.31 | $7.27 | $7.30 | $5.16 | 720,277 |
| 2019-10-15 | $7.27 | $7.29 | $7.25 | $7.27 | $5.14 | 426,191 |
| 2019-10-14 | $7.25 | $7.30 | $7.25 | $7.27 | $5.14 | 384,431 |
| 2019-10-11 | $7.23 | $7.29 | $7.20 | $7.25 | $5.13 | 765,591 |
| 2019-10-10 | $7.38 | $7.39 | $7.33 | $7.33 | $5.11 | 1,268,614 |
| 2019-10-09 | $7.43 | $7.44 | $7.38 | $7.38 | $5.15 | 586,746 |
| 2019-10-08 | $7.40 | $7.41 | $7.38 | $7.40 | $5.16 | 732,319 |
| 2019-10-07 | $7.45 | $7.46 | $7.41 | $7.41 | $5.17 | 505,326 |
| 2019-10-04 | $7.46 | $7.47 | $7.43 | $7.45 | $5.20 | 490,941 |
| 2019-10-03 | $7.45 | $7.46 | $7.43 | $7.45 | $5.20 | 532,008 |
| 2019-10-02 | $7.46 | $7.47 | $7.41 | $7.45 | $5.20 | 802,502 |
| 2019-10-01 | $7.51 | $7.51 | $7.42 | $7.46 | $5.20 | 841,286 |
| 2019-09-30 | $7.45 | $7.48 | $7.43 | $7.48 | $5.22 | 978,350 |
| 2019-09-27 | $7.50 | $7.50 | $7.44 | $7.44 | $5.19 | 468,171 |
| 2019-09-26 | $7.52 | $7.53 | $7.48 | $7.48 | $5.22 | 415,204 |
| 2019-09-25 | $7.57 | $7.57 | $7.50 | $7.53 | $5.25 | 489,992 |
| 2019-09-24 | $7.58 | $7.62 | $7.55 | $7.55 | $5.27 | 545,030 |
| 2019-09-23 | $7.52 | $7.59 | $7.52 | $7.58 | $5.29 | 517,659 |
| 2019-09-20 | $7.52 | $7.52 | $7.49 | $7.52 | $5.24 | 361,543 |
| 2019-09-19 | $7.53 | $7.54 | $7.50 | $7.51 | $5.24 | 761,389 |
| 2019-09-18 | $7.53 | $7.53 | $7.48 | $7.53 | $5.25 | 623,985 |
| 2019-09-17 | $7.54 | $7.54 | $7.51 | $7.52 | $5.24 | 1,333,214 |
| 2019-09-16 | $7.55 | $7.56 | $7.53 | $7.53 | $5.25 | 593,094 |
| 2019-09-13 | $7.55 | $7.56 | $7.52 | $7.54 | $5.26 | 518,435 |
| 2019-09-12 | $7.56 | $7.56 | $7.53 | $7.54 | $5.26 | 596,498 |
| 2019-09-11 | $7.64 | $7.66 | $7.63 | $7.63 | $5.25 | 619,164 |
| 2019-09-10 | $7.60 | $7.61 | $7.58 | $7.61 | $5.24 | 533,056 |
| 2019-09-09 | $7.57 | $7.60 | $7.54 | $7.60 | $5.23 | 636,288 |
| 2019-09-06 | $7.55 | $7.57 | $7.54 | $7.57 | $5.21 | 414,568 |
| 2019-09-05 | $7.54 | $7.56 | $7.50 | $7.55 | $5.19 | 811,634 |
| 2019-09-04 | $7.53 | $7.54 | $7.51 | $7.53 | $5.18 | 500,646 |
| 2019-09-03 | $7.50 | $7.54 | $7.47 | $7.51 | $5.17 | 741,390 |
| 2019-08-30 | $7.50 | $7.51 | $7.46 | $7.50 | $5.16 | 468,292 |
| 2019-08-29 | $7.47 | $7.50 | $7.46 | $7.49 | $5.15 | 522,384 |
| 2019-08-28 | $7.43 | $7.47 | $7.42 | $7.43 | $5.11 | 474,022 |
| 2019-08-27 | $7.48 | $7.48 | $7.40 | $7.41 | $5.10 | 445,340 |
| 2019-08-26 | $7.45 | $7.50 | $7.44 | $7.44 | $5.12 | 648,356 |
| 2019-08-23 | $7.45 | $7.48 | $7.43 | $7.44 | $5.12 | 368,173 |
| 2019-08-22 | $7.47 | $7.49 | $7.42 | $7.45 | $5.13 | 269,940 |
| 2019-08-21 | $7.44 | $7.49 | $7.44 | $7.44 | $5.12 | 677,938 |
| 2019-08-20 | $7.44 | $7.44 | $7.39 | $7.41 | $5.10 | 376,492 |
| 2019-08-19 | $7.38 | $7.44 | $7.32 | $7.42 | $5.10 | 1,429,667 |
| 2019-08-16 | $7.33 | $7.38 | $7.32 | $7.37 | $5.07 | 770,345 |
| 2019-08-15 | $7.42 | $7.44 | $7.33 | $7.33 | $5.04 | 1,035,614 |
| 2019-08-14 | $7.52 | $7.53 | $7.40 | $7.40 | $5.09 | 763,152 |
| 2019-08-13 | $7.64 | $7.66 | $7.61 | $7.62 | $5.17 | 912,130 |
| 2019-08-12 | $7.66 | $7.69 | $7.61 | $7.62 | $5.17 | 1,039,239 |
| 2019-08-09 | $7.62 | $7.69 | $7.61 | $7.64 | $5.18 | 711,397 |
| 2019-08-08 | $7.67 | $7.67 | $7.61 | $7.61 | $5.16 | 582,418 |
| 2019-08-07 | $7.63 | $7.66 | $7.61 | $7.63 | $5.18 | 360,096 |
| 2019-08-06 | $7.69 | $7.70 | $7.64 | $7.64 | $5.18 | 737,967 |
| 2019-08-05 | $7.74 | $7.75 | $7.66 | $7.68 | $5.21 | 480,465 |
| 2019-08-02 | $7.74 | $7.76 | $7.64 | $7.76 | $5.26 | 1,286,332 |
| 2019-08-01 | $7.71 | $7.73 | $7.69 | $7.73 | $5.24 | 1,335,694 |
| 2019-07-31 | $7.67 | $7.71 | $7.67 | $7.68 | $5.21 | 603,007 |
| 2019-07-30 | $7.66 | $7.68 | $7.60 | $7.67 | $5.20 | 1,339,014 |
| 2019-07-29 | $7.67 | $7.69 | $7.66 | $7.67 | $5.20 | 587,962 |
| 2019-07-26 | $7.68 | $7.70 | $7.67 | $7.67 | $5.20 | 532,447 |
| 2019-07-25 | $7.68 | $7.68 | $7.65 | $7.67 | $5.20 | 398,193 |
| 2019-07-24 | $7.67 | $7.68 | $7.65 | $7.68 | $5.21 | 806,442 |
| 2019-07-23 | $7.70 | $7.70 | $7.61 | $7.68 | $5.21 | 1,626,104 |
| 2019-07-22 | $7.68 | $7.72 | $7.67 | $7.68 | $5.21 | 1,399,202 |
| 2019-07-19 | $7.76 | $7.77 | $7.68 | $7.68 | $5.21 | 1,044,063 |
| 2019-07-18 | $7.83 | $7.83 | $7.75 | $7.75 | $5.26 | 764,676 |
| 2019-07-17 | $7.83 | $7.84 | $7.82 | $7.82 | $5.31 | 558,231 |
| 2019-07-16 | $7.84 | $7.85 | $7.83 | $7.83 | $5.31 | 676,304 |
| 2019-07-15 | $7.86 | $7.86 | $7.84 | $7.85 | $5.33 | 472,676 |
| 2019-07-12 | $7.92 | $7.92 | $7.83 | $7.86 | $5.33 | 698,665 |
| 2019-07-11 | $7.96 | $8.01 | $7.95 | $7.98 | $5.34 | 698,764 |
| 2019-07-10 | $7.96 | $7.98 | $7.92 | $7.96 | $5.33 | 880,114 |
| 2019-07-09 | $8.00 | $8.00 | $7.92 | $7.92 | $5.30 | 687,183 |
| 2019-07-08 | $7.98 | $8.01 | $7.97 | $7.97 | $5.34 | 685,364 |
| 2019-07-05 | $7.95 | $7.98 | $7.94 | $7.97 | $5.34 | 341,976 |
| 2019-07-03 | $7.95 | $7.97 | $7.94 | $7.95 | $5.32 | 314,240 |
| 2019-07-02 | $7.95 | $7.97 | $7.93 | $7.94 | $5.32 | 405,384 |
| 2019-07-01 | $7.95 | $7.99 | $7.91 | $7.91 | $5.30 | 656,635 |
| 2019-06-28 | $7.91 | $7.93 | $7.89 | $7.92 | $5.30 | 738,036 |
| 2019-06-27 | $7.93 | $7.93 | $7.85 | $7.90 | $5.29 | 866,534 |
| 2019-06-26 | $7.88 | $7.90 | $7.87 | $7.90 | $5.29 | 432,358 |
| 2019-06-25 | $7.91 | $7.92 | $7.85 | $7.87 | $5.27 | 576,074 |
| 2019-06-24 | $7.91 | $7.93 | $7.87 | $7.91 | $5.30 | 329,754 |
| 2019-06-21 | $7.87 | $7.91 | $7.86 | $7.89 | $5.28 | 495,880 |
| 2019-06-20 | $7.80 | $7.86 | $7.80 | $7.85 | $5.26 | 1,027,486 |
| 2019-06-19 | $7.83 | $7.86 | $7.79 | $7.79 | $5.22 | 571,143 |
| 2019-06-18 | $7.86 | $7.89 | $7.80 | $7.80 | $5.22 | 426,467 |
| 2019-06-17 | $7.87 | $7.87 | $7.82 | $7.82 | $5.24 | 349,584 |
| 2019-06-14 | $7.82 | $7.85 | $7.81 | $7.83 | $5.24 | 354,545 |
| 2019-06-13 | $7.80 | $7.81 | $7.76 | $7.78 | $5.21 | 470,797 |
| 2019-06-12 | $7.86 | $7.90 | $7.85 | $7.85 | $5.19 | 521,840 |
| 2019-06-11 | $7.80 | $7.86 | $7.79 | $7.85 | $5.19 | 579,741 |
| 2019-06-10 | $7.82 | $7.84 | $7.76 | $7.76 | $5.13 | 670,432 |
| 2019-06-07 | $7.79 | $7.84 | $7.79 | $7.79 | $5.15 | 551,418 |
| 2019-06-06 | $7.77 | $7.78 | $7.75 | $7.76 | $5.13 | 548,488 |
| 2019-06-05 | $7.75 | $7.77 | $7.73 | $7.75 | $5.12 | 440,765 |
| 2019-06-04 | $7.67 | $7.75 | $7.67 | $7.73 | $5.11 | 924,609 |
| 2019-06-03 | $7.73 | $7.73 | $7.66 | $7.66 | $5.06 | 500,394 |
| 2019-05-31 | $7.70 | $7.73 | $7.67 | $7.71 | $5.10 | 741,298 |
| 2019-05-30 | $7.76 | $7.80 | $7.70 | $7.73 | $5.11 | 874,445 |
| 2019-05-29 | $7.84 | $7.85 | $7.74 | $7.75 | $5.12 | 475,629 |
| 2019-05-28 | $7.82 | $7.88 | $7.81 | $7.83 | $5.17 | 753,312 |
| 2019-05-24 | $7.79 | $7.82 | $7.78 | $7.78 | $5.14 | 346,839 |
| 2019-05-23 | $7.82 | $7.84 | $7.77 | $7.78 | $5.14 | 395,947 |
| 2019-05-22 | $7.92 | $7.92 | $7.82 | $7.85 | $5.19 | 1,093,630 |
| 2019-05-21 | $7.90 | $7.93 | $7.89 | $7.91 | $5.23 | 562,595 |
| 2019-05-20 | $7.88 | $7.92 | $7.87 | $7.90 | $5.22 | 487,236 |
| 2019-05-17 | $7.85 | $7.93 | $7.84 | $7.88 | $5.21 | 464,938 |
| 2019-05-16 | $7.89 | $7.90 | $7.82 | $7.84 | $5.18 | 770,534 |
| 2019-05-15 | $7.91 | $7.92 | $7.85 | $7.87 | $5.20 | 774,900 |
| 2019-05-14 | $7.91 | $7.94 | $7.90 | $7.91 | $5.23 | 502,093 |
| 2019-05-13 | $7.98 | $8.01 | $7.97 | $7.97 | $5.20 | 582,747 |
| 2019-05-10 | $8.04 | $8.05 | $7.99 | $8.02 | $5.23 | 581,484 |
| 2019-05-09 | $8.04 | $8.06 | $8.00 | $8.04 | $5.24 | 471,574 |
| 2019-05-08 | $8.01 | $8.10 | $8.01 | $8.05 | $5.25 | 857,330 |
| 2019-05-07 | $8.05 | $8.05 | $8.01 | $8.02 | $5.23 | 443,345 |
| 2019-05-06 | $8.02 | $8.07 | $7.99 | $8.05 | $5.25 | 401,818 |
| 2019-05-03 | $8.00 | $8.05 | $7.99 | $8.03 | $5.24 | 476,257 |
| 2019-05-02 | $8.05 | $8.07 | $7.99 | $7.99 | $5.21 | 577,319 |
| 2019-05-01 | $8.04 | $8.04 | $8.01 | $8.04 | $5.24 | 1,067,487 |
| 2019-04-30 | $7.98 | $8.03 | $7.98 | $7.99 | $5.21 | 486,238 |
| 2019-04-29 | $7.99 | $8.02 | $7.97 | $7.97 | $5.20 | 421,145 |
| 2019-04-26 | $7.99 | $8.01 | $7.95 | $7.97 | $5.20 | 440,714 |
| 2019-04-25 | $8.03 | $8.05 | $7.98 | $7.98 | $5.21 | 271,191 |
| 2019-04-24 | $8.03 | $8.07 | $8.02 | $8.02 | $5.23 | 715,570 |
| 2019-04-23 | $8.00 | $8.03 | $7.98 | $8.01 | $5.23 | 382,084 |
| 2019-04-22 | $7.97 | $8.01 | $7.97 | $7.99 | $5.21 | 394,922 |
| 2019-04-18 | $7.98 | $8.02 | $7.96 | $7.97 | $5.20 | 546,626 |
| 2019-04-17 | $7.99 | $8.01 | $7.98 | $7.99 | $5.21 | 295,828 |
| 2019-04-16 | $7.98 | $8.01 | $7.96 | $7.99 | $5.21 | 286,162 |
| 2019-04-15 | $8.01 | $8.03 | $7.98 | $7.98 | $5.21 | 361,181 |
| 2019-04-12 | $7.99 | $8.03 | $7.97 | $7.98 | $5.21 | 468,417 |
| 2019-04-11 | $8.04 | $8.09 | $8.04 | $8.07 | $5.20 | 728,016 |
| 2019-04-10 | $8.01 | $8.07 | $8.00 | $8.05 | $5.18 | 788,252 |
| 2019-04-09 | $8.00 | $8.06 | $7.97 | $7.99 | $5.15 | 639,124 |
| 2019-04-08 | $7.97 | $8.01 | $7.97 | $7.98 | $5.14 | 541,857 |
| 2019-04-05 | $7.93 | $8.01 | $7.93 | $7.97 | $5.13 | 599,872 |
| 2019-04-04 | $7.91 | $7.96 | $7.91 | $7.94 | $5.11 | 251,932 |
| 2019-04-03 | $7.90 | $7.95 | $7.90 | $7.93 | $5.11 | 838,160 |
| 2019-04-02 | $7.90 | $7.92 | $7.88 | $7.88 | $5.07 | 496,401 |
| 2019-04-01 | $7.78 | $7.87 | $7.75 | $7.87 | $5.07 | 756,516 |
| 2019-03-29 | $7.80 | $7.82 | $7.73 | $7.73 | $4.98 | 616,105 |
| 2019-03-28 | $7.78 | $7.80 | $7.78 | $7.79 | $5.02 | 268,693 |
| 2019-03-27 | $7.73 | $7.81 | $7.73 | $7.78 | $5.01 | 473,388 |
| 2019-03-26 | $7.73 | $7.77 | $7.72 | $7.74 | $4.98 | 346,260 |
| 2019-03-25 | $7.76 | $7.78 | $7.72 | $7.72 | $4.97 | 511,534 |
| 2019-03-22 | $7.84 | $7.84 | $7.75 | $7.76 | $5.00 | 514,554 |
| 2019-03-21 | $7.85 | $7.87 | $7.78 | $7.84 | $5.05 | 1,132,658 |
| 2019-03-20 | $7.85 | $7.87 | $7.84 | $7.86 | $5.06 | 604,797 |
| 2019-03-19 | $7.90 | $7.90 | $7.82 | $7.84 | $5.05 | 613,586 |
| 2019-03-18 | $7.84 | $7.91 | $7.83 | $7.86 | $5.06 | 588,079 |
| 2019-03-15 | $7.81 | $7.90 | $7.81 | $7.84 | $5.05 | 625,138 |
| 2019-03-14 | $7.88 | $7.90 | $7.81 | $7.81 | $5.03 | 536,354 |
| 2019-03-13 | $7.99 | $8.07 | $7.93 | $7.93 | $5.04 | 869,311 |
| 2019-03-12 | $7.91 | $7.99 | $7.91 | $7.99 | $5.08 | 765,927 |
| 2019-03-11 | $7.84 | $7.91 | $7.83 | $7.91 | $5.03 | 973,742 |
| 2019-03-08 | $7.76 | $7.83 | $7.76 | $7.82 | $4.97 | 900,936 |
| 2019-03-07 | $7.77 | $7.79 | $7.75 | $7.78 | $4.94 | 394,919 |
| 2019-03-06 | $7.82 | $7.82 | $7.77 | $7.79 | $4.95 | 847,001 |
| 2019-03-05 | $7.82 | $7.85 | $7.77 | $7.78 | $4.94 | 746,977 |
| 2019-03-04 | $7.90 | $7.98 | $7.81 | $7.82 | $4.97 | 833,353 |
| 2019-03-01 | $7.85 | $7.87 | $7.80 | $7.83 | $4.98 | 615,972 |
| 2019-02-28 | $7.78 | $7.84 | $7.78 | $7.84 | $4.98 | 702,498 |
| 2019-02-27 | $7.81 | $7.83 | $7.79 | $7.81 | $4.96 | 547,492 |
| 2019-02-26 | $7.84 | $7.87 | $7.80 | $7.84 | $4.98 | 696,226 |
| 2019-02-25 | $7.86 | $7.90 | $7.79 | $7.83 | $4.98 | 679,445 |
| 2019-02-22 | $7.75 | $7.87 | $7.75 | $7.85 | $4.99 | 685,430 |
| 2019-02-21 | $7.74 | $7.77 | $7.71 | $7.76 | $4.93 | 419,620 |
| 2019-02-20 | $7.71 | $7.77 | $7.69 | $7.76 | $4.93 | 352,858 |
| 2019-02-19 | $7.68 | $7.73 | $7.68 | $7.72 | $4.91 | 387,776 |
| 2019-02-15 | $7.65 | $7.71 | $7.65 | $7.70 | $4.89 | 402,974 |
| 2019-02-14 | $7.61 | $7.66 | $7.60 | $7.64 | $4.86 | 670,512 |
| 2019-02-13 | $7.73 | $7.77 | $7.71 | $7.72 | $4.84 | 1,112,096 |
| 2019-02-12 | $7.74 | $7.79 | $7.72 | $7.72 | $4.84 | 818,529 |
| 2019-02-11 | $7.68 | $7.74 | $7.68 | $7.74 | $4.85 | 486,162 |
| 2019-02-08 | $7.71 | $7.74 | $7.67 | $7.67 | $4.81 | 285,729 |
| 2019-02-07 | $7.74 | $7.77 | $7.70 | $7.71 | $4.84 | 527,056 |
| 2019-02-06 | $7.78 | $7.82 | $7.72 | $7.77 | $4.87 | 736,335 |
| 2019-02-05 | $7.84 | $7.87 | $7.78 | $7.78 | $4.88 | 740,038 |
| 2019-02-04 | $7.78 | $7.87 | $7.76 | $7.84 | $4.92 | 1,067,807 |
| 2019-02-01 | $7.75 | $7.81 | $7.72 | $7.78 | $4.88 | 671,222 |
| 2019-01-31 | $7.63 | $7.74 | $7.63 | $7.72 | $4.84 | 1,497,282 |
| 2019-01-30 | $7.64 | $7.68 | $7.62 | $7.65 | $4.80 | 530,875 |
| 2019-01-29 | $7.64 | $7.66 | $7.63 | $7.64 | $4.79 | 236,684 |
| 2019-01-28 | $7.62 | $7.66 | $7.62 | $7.64 | $4.79 | 326,438 |
| 2019-01-25 | $7.64 | $7.66 | $7.62 | $7.64 | $4.79 | 571,592 |
| 2019-01-24 | $7.67 | $7.67 | $7.63 | $7.64 | $4.79 | 842,427 |
| 2019-01-23 | $7.65 | $7.70 | $7.64 | $7.66 | $4.80 | 840,394 |
| 2019-01-22 | $7.70 | $7.70 | $7.65 | $7.67 | $4.81 | 251,582 |
| 2019-01-18 | $7.71 | $7.73 | $7.68 | $7.70 | $4.83 | 955,165 |
| 2019-01-17 | $7.64 | $7.74 | $7.64 | $7.71 | $4.84 | 611,466 |
| 2019-01-16 | $7.70 | $7.71 | $7.63 | $7.66 | $4.80 | 511,535 |
| 2019-01-15 | $7.65 | $7.70 | $7.62 | $7.70 | $4.83 | 576,001 |
| 2019-01-14 | $7.59 | $7.65 | $7.59 | $7.64 | $4.79 | 671,429 |
| 2019-01-11 | $7.76 | $7.76 | $7.69 | $7.70 | $4.77 | 679,614 |
| 2019-01-10 | $7.79 | $7.80 | $7.76 | $7.78 | $4.82 | 848,489 |
| 2019-01-09 | $7.84 | $7.86 | $7.78 | $7.81 | $4.83 | 679,092 |
| 2019-01-08 | $7.83 | $7.88 | $7.79 | $7.80 | $4.83 | 1,215,641 |
| 2019-01-07 | $7.68 | $7.84 | $7.68 | $7.79 | $4.82 | 1,062,346 |
| 2019-01-04 | $7.49 | $7.68 | $7.47 | $7.63 | $4.72 | 2,703,208 |
| 2019-01-03 | $7.41 | $7.48 | $7.40 | $7.43 | $4.60 | 2,193,643 |
| 2019-01-02 | $7.36 | $7.45 | $7.34 | $7.41 | $4.59 | 2,995,789 |
| 2018-12-31 | $7.33 | $7.41 | $7.29 | $7.40 | $4.58 | 2,746,136 |
| 2018-12-28 | $7.30 | $7.35 | $7.22 | $7.35 | $4.55 | 2,903,536 |
| 2018-12-27 | $7.47 | $7.51 | $7.32 | $7.33 | $4.54 | 1,613,562 |
| 2018-12-26 | $7.43 | $7.54 | $7.39 | $7.54 | $4.67 | 888,405 |
| 2018-12-24 | $7.19 | $7.41 | $7.19 | $7.37 | $4.56 | 1,267,943 |
| 2018-12-21 | $7.15 | $7.20 | $7.10 | $7.17 | $4.44 | 1,339,474 |
| 2018-12-20 | $7.24 | $7.26 | $6.98 | $7.15 | $4.43 | 1,376,701 |
| 2018-12-19 | $7.30 | $7.33 | $7.25 | $7.26 | $4.49 | 686,305 |
| 2018-12-18 | $7.32 | $7.38 | $7.31 | $7.32 | $4.53 | 594,779 |
| 2018-12-17 | $7.40 | $7.40 | $7.30 | $7.31 | $4.52 | 825,575 |
| 2018-12-14 | $7.52 | $7.53 | $7.42 | $7.42 | $4.59 | 707,279 |
| 2018-12-13 | $7.55 | $7.58 | $7.52 | $7.56 | $4.68 | 1,016,082 |
| 2018-12-12 | $7.56 | $7.61 | $7.56 | $7.61 | $4.69 | 789,085 |
| 2018-12-11 | $7.53 | $7.56 | $7.52 | $7.56 | $4.66 | 733,827 |
| 2018-12-10 | $7.47 | $7.53 | $7.46 | $7.53 | $4.64 | 336,214 |
| 2018-12-07 | $7.53 | $7.55 | $7.47 | $7.48 | $4.61 | 783,806 |
| 2018-12-06 | $7.55 | $7.57 | $7.52 | $7.54 | $4.64 | 803,667 |
| 2018-12-04 | $7.59 | $7.61 | $7.57 | $7.61 | $4.69 | 440,220 |
| 2018-12-03 | $7.59 | $7.62 | $7.59 | $7.59 | $4.67 | 540,115 |
| 2018-11-30 | $7.58 | $7.60 | $7.55 | $7.57 | $4.66 | 462,262 |
| 2018-11-29 | $7.59 | $7.61 | $7.58 | $7.60 | $4.68 | 330,042 |
| 2018-11-28 | $7.57 | $7.60 | $7.56 | $7.60 | $4.68 | 470,732 |
| 2018-11-27 | $7.57 | $7.59 | $7.55 | $7.59 | $4.67 | 338,241 |
| 2018-11-26 | $7.58 | $7.60 | $7.57 | $7.60 | $4.68 | 197,381 |
| 2018-11-23 | $7.55 | $7.58 | $7.53 | $7.58 | $4.67 | 73,114 |
| 2018-11-21 | $7.57 | $7.58 | $7.52 | $7.57 | $4.66 | 407,125 |
| 2018-11-20 | $7.58 | $7.61 | $7.58 | $7.58 | $4.67 | 378,682 |
| 2018-11-19 | $7.71 | $7.71 | $7.60 | $7.63 | $4.70 | 518,957 |
| 2018-11-16 | $7.74 | $7.74 | $7.70 | $7.71 | $4.75 | 491,155 |
| 2018-11-15 | $7.74 | $7.76 | $7.70 | $7.75 | $4.77 | 602,924 |
| 2018-11-14 | $7.74 | $7.77 | $7.72 | $7.75 | $4.77 | 346,702 |
| 2018-11-13 | $7.76 | $7.79 | $7.75 | $7.78 | $4.77 | 247,994 |
| 2018-11-12 | $7.77 | $7.78 | $7.75 | $7.78 | $4.77 | 325,674 |
| 2018-11-09 | $7.76 | $7.80 | $7.74 | $7.80 | $4.78 | 266,002 |
| 2018-11-08 | $7.80 | $7.83 | $7.77 | $7.80 | $4.78 | 230,273 |
| 2018-11-07 | $7.75 | $7.82 | $7.75 | $7.82 | $4.79 | 351,725 |
| 2018-11-06 | $7.72 | $7.77 | $7.72 | $7.77 | $4.76 | 324,868 |
| 2018-11-05 | $7.69 | $7.75 | $7.69 | $7.75 | $4.75 | 325,522 |
| 2018-11-02 | $7.68 | $7.71 | $7.67 | $7.70 | $4.72 | 428,341 |
| 2018-11-01 | $7.66 | $7.70 | $7.62 | $7.69 | $4.71 | 554,234 |
| 2018-10-31 | $7.69 | $7.73 | $7.64 | $7.66 | $4.69 | 948,461 |
| 2018-10-30 | $7.68 | $7.71 | $7.68 | $7.69 | $4.71 | 518,259 |
| 2018-10-29 | $7.70 | $7.73 | $7.70 | $7.72 | $4.73 | 263,512 |
| 2018-10-26 | $7.72 | $7.75 | $7.69 | $7.69 | $4.71 | 291,968 |
| 2018-10-25 | $7.73 | $7.76 | $7.69 | $7.75 | $4.75 | 516,835 |
| 2018-10-24 | $7.76 | $7.78 | $7.73 | $7.73 | $4.74 | 305,779 |
| 2018-10-23 | $7.73 | $7.78 | $7.73 | $7.76 | $4.76 | 264,200 |
| 2018-10-22 | $7.80 | $7.84 | $7.78 | $7.78 | $4.77 | 410,777 |
| 2018-10-19 | $7.80 | $7.83 | $7.78 | $7.81 | $4.79 | 302,277 |
| 2018-10-18 | $7.78 | $7.83 | $7.77 | $7.82 | $4.79 | 413,747 |
| 2018-10-17 | $7.81 | $7.82 | $7.79 | $7.79 | $4.77 | 196,293 |
| 2018-10-16 | $7.79 | $7.83 | $7.78 | $7.81 | $4.79 | 297,084 |
| 2018-10-15 | $7.76 | $7.80 | $7.76 | $7.78 | $4.77 | 276,683 |
| 2018-10-12 | $7.80 | $7.81 | $7.74 | $7.77 | $4.76 | 532,556 |
| 2018-10-11 | $7.83 | $7.84 | $7.82 | $7.83 | $4.77 | 501,157 |
| 2018-10-10 | $7.85 | $7.87 | $7.84 | $7.85 | $4.79 | 447,878 |
| 2018-10-09 | $7.87 | $7.89 | $7.85 | $7.86 | $4.79 | 462,613 |
| 2018-10-08 | $7.88 | $7.91 | $7.86 | $7.89 | $4.81 | 299,181 |
| 2018-10-05 | $7.93 | $7.94 | $7.90 | $7.91 | $4.82 | 440,127 |
| 2018-10-04 | $7.95 | $7.96 | $7.93 | $7.95 | $4.85 | 255,811 |
| 2018-10-03 | $7.96 | $7.99 | $7.95 | $7.96 | $4.85 | 422,721 |
| 2018-10-02 | $7.96 | $7.98 | $7.95 | $7.97 | $4.86 | 247,700 |
| 2018-10-01 | $7.98 | $7.99 | $7.95 | $7.97 | $4.86 | 292,655 |
| 2018-09-28 | $7.99 | $7.99 | $7.96 | $7.97 | $4.86 | 404,488 |
| 2018-09-27 | $7.97 | $8.01 | $7.97 | $8.00 | $4.88 | 608,459 |
| 2018-09-26 | $7.96 | $7.99 | $7.95 | $7.98 | $4.87 | 612,077 |
| 2018-09-25 | $7.94 | $7.96 | $7.94 | $7.96 | $4.85 | 275,049 |
| 2018-09-24 | $7.95 | $7.97 | $7.93 | $7.94 | $4.84 | 191,520 |
| 2018-09-21 | $7.95 | $7.97 | $7.94 | $7.94 | $4.84 | 613,886 |
| 2018-09-20 | $7.98 | $7.99 | $7.95 | $7.97 | $4.86 | 142,295 |
| 2018-09-19 | $7.98 | $8.00 | $7.97 | $7.98 | $4.87 | 267,337 |
| 2018-09-18 | $7.99 | $8.00 | $7.99 | $7.99 | $4.87 | 257,916 |
| 2018-09-17 | $7.98 | $8.01 | $7.98 | $8.00 | $4.88 | 142,382 |
| 2018-09-14 | $7.99 | $8.01 | $7.98 | $7.99 | $4.87 | 292,625 |
| 2018-09-13 | $7.97 | $8.01 | $7.97 | $8.01 | $4.88 | 313,770 |
| 2018-09-12 | $8.01 | $8.04 | $8.01 | $8.01 | $4.86 | 169,938 |
| 2018-09-11 | $8.01 | $8.04 | $7.99 | $8.02 | $4.87 | 540,169 |
| 2018-09-10 | $7.99 | $8.03 | $7.99 | $8.02 | $4.87 | 223,296 |
| 2018-09-07 | $7.98 | $8.01 | $7.96 | $8.01 | $4.86 | 401,894 |
| 2018-09-06 | $8.00 | $8.02 | $7.99 | $8.00 | $4.85 | 232,039 |
| 2018-09-05 | $7.97 | $8.02 | $7.97 | $8.02 | $4.87 | 581,441 |
| 2018-09-04 | $7.97 | $7.99 | $7.95 | $7.99 | $4.85 | 192,499 |
| 2018-08-31 | $7.96 | $7.98 | $7.95 | $7.95 | $4.82 | 257,367 |
| 2018-08-30 | $7.95 | $7.98 | $7.94 | $7.97 | $4.84 | 361,600 |
| 2018-08-29 | $7.96 | $7.99 | $7.95 | $7.96 | $4.83 | 292,887 |
| 2018-08-28 | $7.93 | $7.98 | $7.93 | $7.98 | $4.84 | 486,692 |
| 2018-08-27 | $7.93 | $7.95 | $7.93 | $7.94 | $4.82 | 405,615 |
| 2018-08-24 | $7.93 | $7.95 | $7.91 | $7.93 | $4.81 | 482,030 |
| 2018-08-23 | $7.93 | $7.95 | $7.92 | $7.93 | $4.81 | 514,842 |
| 2018-08-22 | $7.92 | $7.94 | $7.92 | $7.94 | $4.82 | 370,077 |
| 2018-08-21 | $7.94 | $7.97 | $7.94 | $7.94 | $4.82 | 502,914 |
| 2018-08-20 | $7.94 | $7.97 | $7.94 | $7.95 | $4.82 | 342,596 |
| 2018-08-17 | $7.94 | $7.97 | $7.93 | $7.96 | $4.83 | 276,336 |
| 2018-08-16 | $7.92 | $7.96 | $7.92 | $7.96 | $4.83 | 375,651 |
| 2018-08-15 | $7.89 | $7.93 | $7.88 | $7.93 | $4.81 | 733,438 |
| 2018-08-14 | $7.89 | $7.92 | $7.88 | $7.92 | $4.81 | 533,555 |
| 2018-08-13 | $7.91 | $7.93 | $7.90 | $7.92 | $4.78 | 273,495 |
| 2018-08-10 | $7.92 | $7.95 | $7.91 | $7.92 | $4.78 | 205,769 |
| 2018-08-09 | $7.92 | $7.95 | $7.91 | $7.94 | $4.80 | 971,861 |
| 2018-08-08 | $7.92 | $7.94 | $7.92 | $7.93 | $4.79 | 372,296 |
| 2018-08-07 | $7.90 | $7.93 | $7.89 | $7.93 | $4.79 | 337,101 |
| 2018-08-06 | $7.90 | $7.92 | $7.90 | $7.91 | $4.78 | 450,115 |
| 2018-08-03 | $7.87 | $7.91 | $7.87 | $7.91 | $4.78 | 676,216 |
| 2018-08-02 | $7.88 | $7.89 | $7.86 | $7.89 | $4.77 | 1,159,470 |
| 2018-08-01 | $7.89 | $7.90 | $7.86 | $7.88 | $4.76 | 606,946 |
| 2018-07-31 | $7.87 | $7.90 | $7.87 | $7.89 | $4.77 | 389,393 |
| 2018-07-30 | $7.87 | $7.89 | $7.86 | $7.87 | $4.75 | 1,321,191 |
| 2018-07-27 | $7.87 | $7.89 | $7.86 | $7.89 | $4.77 | 612,021 |
| 2018-07-26 | $7.86 | $7.89 | $7.86 | $7.88 | $4.76 | 795,087 |
| 2018-07-25 | $7.87 | $7.88 | $7.85 | $7.87 | $4.75 | 662,916 |
| 2018-07-24 | $7.86 | $7.89 | $7.86 | $7.88 | $4.76 | 646,293 |
| 2018-07-23 | $7.85 | $7.91 | $7.84 | $7.88 | $4.76 | 806,423 |
| 2018-07-20 | $7.91 | $7.93 | $7.86 | $7.87 | $4.75 | 1,974,979 |
| 2018-07-19 | $7.93 | $7.94 | $7.91 | $7.92 | $4.78 | 468,449 |
| 2018-07-18 | $7.94 | $7.95 | $7.92 | $7.95 | $4.80 | 461,986 |
| 2018-07-17 | $7.92 | $7.94 | $7.92 | $7.93 | $4.79 | 268,846 |
| 2018-07-16 | $7.95 | $7.95 | $7.91 | $7.92 | $4.78 | 160,651 |
| 2018-07-13 | $7.95 | $7.95 | $7.93 | $7.94 | $4.80 | 191,322 |
| 2018-07-12 | $7.89 | $7.95 | $7.83 | $7.95 | $4.80 | 637,297 |
| 2018-07-11 | $7.93 | $7.97 | $7.93 | $7.93 | $4.77 | 225,296 |
| 2018-07-10 | $7.94 | $7.98 | $7.94 | $7.94 | $4.77 | 364,883 |
| 2018-07-09 | $7.96 | $7.98 | $7.94 | $7.94 | $4.77 | 209,582 |
| 2018-07-06 | $7.96 | $7.97 | $7.95 | $7.96 | $4.79 | 173,325 |
| 2018-07-05 | $7.94 | $7.97 | $7.94 | $7.96 | $4.79 | 148,994 |
| 2018-07-03 | $7.95 | $7.97 | $7.93 | $7.95 | $4.78 | 165,610 |
| 2018-07-02 | $7.95 | $7.97 | $7.93 | $7.94 | $4.77 | 311,333 |
| 2018-06-29 | $7.95 | $7.96 | $7.94 | $7.95 | $4.78 | 407,469 |
| 2018-06-28 | $7.91 | $7.97 | $7.91 | $7.96 | $4.79 | 536,596 |
| 2018-06-27 | $7.95 | $7.96 | $7.90 | $7.92 | $4.76 | 388,024 |
| 2018-06-26 | $7.94 | $7.96 | $7.93 | $7.94 | $4.77 | 268,719 |
| 2018-06-25 | $7.98 | $7.99 | $7.92 | $7.95 | $4.78 | 594,497 |
| 2018-06-22 | $8.02 | $8.03 | $7.99 | $8.00 | $4.81 | 449,428 |
| 2018-06-21 | $8.02 | $8.03 | $7.98 | $8.00 | $4.81 | 268,054 |
| 2018-06-20 | $8.02 | $8.04 | $8.01 | $8.03 | $4.83 | 297,283 |
| 2018-06-19 | $8.02 | $8.04 | $8.01 | $8.02 | $4.82 | 206,667 |
| 2018-06-18 | $8.04 | $8.06 | $8.02 | $8.06 | $4.85 | 188,545 |
| 2018-06-15 | $8.04 | $8.07 | $8.03 | $8.04 | $4.83 | 214,751 |
| 2018-06-14 | $8.05 | $8.05 | $8.02 | $8.04 | $4.83 | 207,174 |
| 2018-06-13 | $8.08 | $8.11 | $8.07 | $8.09 | $4.84 | 250,569 |
| 2018-06-12 | $8.09 | $8.11 | $8.07 | $8.08 | $4.84 | 150,605 |
| 2018-06-11 | $8.10 | $8.11 | $8.08 | $8.11 | $4.85 | 145,179 |
| 2018-06-08 | $8.09 | $8.12 | $8.09 | $8.11 | $4.85 | 260,923 |
| 2018-06-07 | $8.06 | $8.12 | $8.04 | $8.12 | $4.86 | 338,847 |
| 2018-06-06 | $8.00 | $8.06 | $8.00 | $8.06 | $4.82 | 331,532 |
| 2018-06-05 | $8.03 | $8.05 | $8.00 | $8.01 | $4.79 | 420,693 |
| 2018-06-04 | $8.08 | $8.10 | $8.04 | $8.04 | $4.81 | 528,721 |
| 2018-06-01 | $8.11 | $8.12 | $8.10 | $8.12 | $4.86 | 187,922 |
| 2018-05-31 | $8.10 | $8.11 | $8.08 | $8.09 | $4.84 | 301,562 |
| 2018-05-30 | $8.05 | $8.11 | $8.05 | $8.09 | $4.84 | 379,494 |
| 2018-05-29 | $8.08 | $8.08 | $8.03 | $8.05 | $4.82 | 322,694 |
| 2018-05-25 | $8.09 | $8.11 | $8.07 | $8.09 | $4.84 | 412,814 |
| 2018-05-24 | $8.12 | $8.12 | $8.10 | $8.10 | $4.85 | 247,545 |
| 2018-05-23 | $8.08 | $8.13 | $8.08 | $8.13 | $4.87 | 227,698 |
| 2018-05-22 | $8.09 | $8.11 | $8.09 | $8.10 | $4.85 | 215,288 |
| 2018-05-21 | $8.10 | $8.11 | $8.09 | $8.09 | $4.84 | 254,227 |
| 2018-05-18 | $8.06 | $8.10 | $8.05 | $8.09 | $4.84 | 531,529 |
| 2018-05-17 | $8.06 | $8.08 | $8.06 | $8.08 | $4.84 | 358,659 |
| 2018-05-16 | $8.03 | $8.07 | $8.03 | $8.07 | $4.83 | 251,097 |
| 2018-05-15 | $8.05 | $8.07 | $8.03 | $8.03 | $4.81 | 255,150 |
| 2018-05-14 | $8.08 | $8.09 | $8.07 | $8.07 | $4.83 | 269,769 |
| 2018-05-11 | $8.07 | $8.11 | $8.07 | $8.10 | $4.82 | 456,793 |
| 2018-05-10 | $8.08 | $8.10 | $8.07 | $8.08 | $4.81 | 370,931 |
| 2018-05-09 | $8.11 | $8.12 | $8.08 | $8.10 | $4.82 | 447,820 |
| 2018-05-08 | $8.11 | $8.13 | $8.11 | $8.12 | $4.84 | 565,268 |
| 2018-05-07 | $8.10 | $8.15 | $8.10 | $8.15 | $4.85 | 260,562 |
| 2018-05-04 | $8.10 | $8.13 | $8.10 | $8.12 | $4.84 | 423,284 |
| 2018-05-03 | $8.09 | $8.13 | $8.07 | $8.13 | $4.84 | 464,254 |
| 2018-05-02 | $8.08 | $8.11 | $8.08 | $8.10 | $4.82 | 294,205 |
| 2018-05-01 | $8.07 | $8.11 | $8.05 | $8.11 | $4.83 | 517,615 |
| 2018-04-30 | $8.02 | $8.08 | $8.02 | $8.06 | $4.80 | 388,723 |
| 2018-04-27 | $8.02 | $8.05 | $8.02 | $8.03 | $4.78 | 261,584 |
| 2018-04-26 | $8.00 | $8.04 | $7.99 | $8.04 | $4.79 | 304,707 |
| 2018-04-25 | $7.97 | $8.00 | $7.96 | $8.00 | $4.76 | 303,050 |
| 2018-04-24 | $7.97 | $8.01 | $7.97 | $7.99 | $4.76 | 363,661 |
| 2018-04-23 | $7.96 | $8.00 | $7.96 | $7.97 | $4.75 | 191,289 |
| 2018-04-20 | $8.00 | $8.00 | $7.97 | $7.98 | $4.75 | 244,333 |
| 2018-04-19 | $7.99 | $8.01 | $7.99 | $8.01 | $4.77 | 281,457 |
| 2018-04-18 | $8.02 | $8.04 | $7.97 | $8.02 | $4.78 | 761,104 |
| 2018-04-17 | $7.97 | $8.02 | $7.97 | $8.02 | $4.78 | 317,712 |
| 2018-04-16 | $7.95 | $7.99 | $7.95 | $7.97 | $4.75 | 278,112 |
| 2018-04-13 | $8.00 | $8.01 | $7.94 | $7.95 | $4.73 | 464,354 |
| 2018-04-12 | $7.95 | $8.02 | $7.95 | $8.00 | $4.76 | 337,517 |
| 2018-04-11 | $7.96 | $8.03 | $7.96 | $7.99 | $4.73 | 388,570 |
| 2018-04-10 | $7.93 | $8.01 | $7.93 | $8.01 | $4.75 | 419,523 |
| 2018-04-09 | $7.93 | $7.96 | $7.92 | $7.92 | $4.69 | 287,856 |
| 2018-04-06 | $7.95 | $7.98 | $7.91 | $7.91 | $4.69 | 362,370 |
| 2018-04-05 | $7.95 | $7.98 | $7.95 | $7.96 | $4.72 | 272,977 |
| 2018-04-04 | $7.91 | $7.98 | $7.91 | $7.96 | $4.72 | 763,160 |
| 2018-04-03 | $7.93 | $7.94 | $7.91 | $7.94 | $4.70 | 453,508 |
| 2018-04-02 | $7.97 | $7.97 | $7.90 | $7.93 | $4.70 | 407,898 |
| 2018-03-29 | $7.93 | $7.97 | $7.93 | $7.94 | $4.70 | 367,307 |
| 2018-03-28 | $7.92 | $7.96 | $7.92 | $7.93 | $4.70 | 380,301 |
| 2018-03-27 | $7.94 | $7.97 | $7.91 | $7.91 | $4.69 | 507,050 |
| 2018-03-26 | $7.92 | $7.96 | $7.91 | $7.96 | $4.72 | 454,335 |
| 2018-03-23 | $7.94 | $7.95 | $7.91 | $7.92 | $4.69 | 431,057 |
| 2018-03-22 | $7.93 | $7.94 | $7.91 | $7.93 | $4.70 | 668,476 |
| 2018-03-21 | $7.95 | $7.96 | $7.93 | $7.94 | $4.70 | 403,184 |
| 2018-03-20 | $7.94 | $7.96 | $7.92 | $7.95 | $4.71 | 557,377 |
| 2018-03-19 | $7.96 | $7.96 | $7.93 | $7.95 | $4.71 | 346,403 |
| 2018-03-16 | $7.97 | $7.98 | $7.94 | $7.96 | $4.72 | 571,089 |
| 2018-03-15 | $7.95 | $7.98 | $7.95 | $7.98 | $4.73 | 451,678 |
| 2018-03-14 | $7.98 | $7.99 | $7.95 | $7.95 | $4.71 | 567,558 |
| 2018-03-13 | $8.02 | $8.04 | $8.00 | $8.02 | $4.73 | 536,082 |
| 2018-03-12 | $8.06 | $8.06 | $8.02 | $8.02 | $4.73 | 1,130,054 |
| 2018-03-09 | $8.05 | $8.07 | $8.03 | $8.06 | $4.75 | 609,362 |
| 2018-03-08 | $8.02 | $8.03 | $8.00 | $8.02 | $4.73 | 295,822 |
| 2018-03-07 | $7.99 | $8.02 | $7.95 | $8.00 | $4.72 | 433,494 |
| 2018-03-06 | $7.97 | $8.03 | $7.97 | $8.02 | $4.73 | 404,862 |
| 2018-03-05 | $8.00 | $8.01 | $7.95 | $7.98 | $4.70 | 1,369,315 |
| 2018-03-02 | $8.10 | $8.11 | $7.99 | $8.01 | $4.72 | 2,319,885 |
| 2018-03-01 | $8.10 | $8.13 | $8.08 | $8.13 | $4.79 | 483,689 |
| 2018-02-28 | $8.10 | $8.13 | $8.09 | $8.09 | $4.77 | 618,574 |
| 2018-02-27 | $8.09 | $8.13 | $8.08 | $8.09 | $4.77 | 399,099 |
| 2018-02-26 | $8.11 | $8.12 | $8.07 | $8.10 | $4.77 | 811,501 |
| 2018-02-23 | $8.08 | $8.12 | $8.07 | $8.10 | $4.77 | 1,262,209 |
| 2018-02-22 | $8.08 | $8.11 | $8.08 | $8.08 | $4.76 | 299,656 |
| 2018-02-21 | $8.05 | $8.10 | $8.05 | $8.09 | $4.77 | 366,348 |
| 2018-02-20 | $8.06 | $8.08 | $8.05 | $8.05 | $4.74 | 360,166 |
| 2018-02-16 | $8.05 | $8.09 | $8.05 | $8.08 | $4.76 | 334,957 |
| 2018-02-15 | $8.05 | $8.09 | $8.04 | $8.04 | $4.74 | 368,651 |
| 2018-02-14 | $7.98 | $8.07 | $7.98 | $8.07 | $4.76 | 358,887 |
| 2018-02-13 | $8.06 | $8.08 | $8.04 | $8.06 | $4.72 | 373,597 |
| 2018-02-12 | $8.05 | $8.08 | $8.04 | $8.06 | $4.72 | 388,636 |
| 2018-02-09 | $8.09 | $8.09 | $7.98 | $8.06 | $4.72 | 847,353 |
| 2018-02-08 | $8.08 | $8.11 | $8.04 | $8.07 | $4.73 | 337,290 |
| 2018-02-07 | $8.04 | $8.14 | $8.04 | $8.08 | $4.73 | 627,300 |
| 2018-02-06 | $7.99 | $8.08 | $7.95 | $8.03 | $4.71 | 648,213 |
| 2018-02-05 | $8.10 | $8.14 | $8.02 | $8.02 | $4.70 | 1,566,904 |
| 2018-02-02 | $8.14 | $8.16 | $8.11 | $8.12 | $4.76 | 1,213,069 |
| 2018-02-01 | $8.11 | $8.15 | $8.10 | $8.15 | $4.78 | 428,076 |
| 2018-01-31 | $8.13 | $8.14 | $8.10 | $8.10 | $4.75 | 838,383 |
| 2018-01-30 | $8.11 | $8.12 | $8.09 | $8.09 | $4.74 | 871,504 |
| 2018-01-29 | $8.19 | $8.20 | $8.16 | $8.18 | $4.79 | 497,582 |
| 2018-01-26 | $8.22 | $8.23 | $8.19 | $8.22 | $4.82 | 567,956 |
| 2018-01-25 | $8.23 | $8.23 | $8.18 | $8.20 | $4.80 | 483,300 |
| 2018-01-24 | $8.20 | $8.24 | $8.19 | $8.23 | $4.82 | 828,090 |
| 2018-01-23 | $8.17 | $8.22 | $8.16 | $8.18 | $4.79 | 737,616 |
| 2018-01-22 | $8.18 | $8.21 | $8.16 | $8.18 | $4.79 | 596,117 |
| 2018-01-19 | $8.14 | $8.18 | $8.13 | $8.17 | $4.79 | 466,306 |
| 2018-01-18 | $8.19 | $8.19 | $8.13 | $8.13 | $4.76 | 539,530 |
| 2018-01-17 | $8.17 | $8.20 | $8.16 | $8.18 | $4.79 | 1,338,128 |
| 2018-01-16 | $8.19 | $8.22 | $8.15 | $8.17 | $4.79 | 684,870 |
| 2018-01-12 | $8.15 | $8.20 | $8.13 | $8.18 | $4.79 | 803,498 |
| 2018-01-11 | $8.13 | $8.19 | $8.12 | $8.17 | $4.79 | 974,451 |
| 2018-01-10 | $8.17 | $8.20 | $8.16 | $8.16 | $4.75 | 556,617 |
| 2018-01-09 | $8.26 | $8.26 | $8.22 | $8.22 | $4.79 | 839,808 |
| 2018-01-08 | $8.29 | $8.29 | $8.22 | $8.23 | $4.79 | 517,194 |
| 2018-01-05 | $8.27 | $8.32 | $8.24 | $8.28 | $4.82 | 719,618 |
| 2018-01-04 | $8.31 | $8.31 | $8.22 | $8.31 | $4.84 | 1,748,761 |
| 2018-01-03 | $8.34 | $8.35 | $8.26 | $8.29 | $4.83 | 1,718,301 |
| 2018-01-02 | $8.22 | $8.35 | $8.20 | $8.35 | $4.86 | 1,531,534 |
| 2017-12-29 | $8.19 | $8.22 | $8.18 | $8.22 | $4.79 | 673,719 |
| 2017-12-28 | $8.17 | $8.21 | $8.17 | $8.17 | $4.76 | 346,583 |
| 2017-12-27 | $8.18 | $8.22 | $8.15 | $8.19 | $4.77 | 835,120 |
| 2017-12-26 | $8.21 | $8.23 | $8.15 | $8.19 | $4.77 | 697,687 |
| 2017-12-22 | $8.17 | $8.22 | $8.16 | $8.20 | $4.78 | 498,390 |
| 2017-12-21 | $8.14 | $8.18 | $8.13 | $8.16 | $4.75 | 1,184,433 |
| 2017-12-20 | $8.14 | $8.15 | $8.10 | $8.15 | $4.75 | 1,215,337 |
| 2017-12-19 | $8.12 | $8.18 | $8.10 | $8.13 | $4.74 | 774,930 |
| 2017-12-18 | $8.16 | $8.17 | $8.11 | $8.13 | $4.74 | 486,572 |
| 2017-12-15 | $8.12 | $8.21 | $8.11 | $8.16 | $4.75 | 491,076 |
| 2017-12-14 | $8.15 | $8.15 | $8.10 | $8.12 | $4.73 | 688,550 |
| 2017-12-13 | $8.20 | $8.22 | $8.16 | $8.20 | $4.75 | 339,398 |
| 2017-12-12 | $8.18 | $8.21 | $8.18 | $8.20 | $4.75 | 391,655 |
| 2017-12-11 | $8.21 | $8.21 | $8.17 | $8.18 | $4.74 | 398,844 |
| 2017-12-08 | $8.18 | $8.23 | $8.17 | $8.20 | $4.75 | 503,541 |
| 2017-12-07 | $8.20 | $8.21 | $8.17 | $8.18 | $4.74 | 509,843 |
| 2017-12-06 | $8.19 | $8.22 | $8.19 | $8.19 | $4.74 | 422,986 |
| 2017-12-05 | $8.21 | $8.22 | $8.19 | $8.20 | $4.75 | 364,820 |
| 2017-12-04 | $8.22 | $8.26 | $8.19 | $8.22 | $4.76 | 709,576 |
| 2017-12-01 | $8.20 | $8.22 | $8.17 | $8.20 | $4.75 | 540,991 |
| 2017-11-30 | $8.14 | $8.22 | $8.13 | $8.20 | $4.75 | 907,213 |
| 2017-11-29 | $8.16 | $8.17 | $8.12 | $8.12 | $4.70 | 360,796 |
| 2017-11-28 | $8.10 | $8.17 | $8.10 | $8.15 | $4.72 | 432,593 |
| 2017-11-27 | $8.14 | $8.14 | $8.10 | $8.10 | $4.69 | 272,536 |
| 2017-11-24 | $8.12 | $8.15 | $8.11 | $8.14 | $4.71 | 154,667 |
| 2017-11-22 | $8.09 | $8.13 | $8.08 | $8.09 | $4.69 | 348,592 |
| 2017-11-21 | $8.11 | $8.12 | $8.10 | $8.11 | $4.70 | 310,850 |
| 2017-11-20 | $8.10 | $8.14 | $8.09 | $8.09 | $4.69 | 453,657 |
| 2017-11-17 | $8.10 | $8.15 | $8.10 | $8.11 | $4.70 | 395,427 |
| 2017-11-16 | $8.10 | $8.16 | $8.10 | $8.10 | $4.69 | 530,565 |
| 2017-11-15 | $8.00 | $8.13 | $8.00 | $8.10 | $4.69 | 760,282 |
| 2017-11-14 | $8.14 | $8.14 | $8.05 | $8.05 | $4.66 | 464,931 |
| 2017-11-13 | $8.20 | $8.21 | $8.16 | $8.18 | $4.71 | 489,387 |
| 2017-11-10 | $8.16 | $8.20 | $8.12 | $8.20 | $4.72 | 695,822 |
| 2017-11-09 | $8.20 | $8.21 | $8.17 | $8.20 | $4.72 | 373,170 |
| 2017-11-08 | $8.27 | $8.28 | $8.22 | $8.23 | $4.74 | 312,010 |
| 2017-11-07 | $8.27 | $8.30 | $8.26 | $8.27 | $4.76 | 251,853 |
| 2017-11-06 | $8.25 | $8.30 | $8.22 | $8.30 | $4.78 | 352,045 |
| 2017-11-03 | $8.30 | $8.30 | $8.25 | $8.25 | $4.75 | 369,647 |
| 2017-11-02 | $8.33 | $8.33 | $8.26 | $8.27 | $4.76 | 540,603 |
| 2017-11-01 | $8.37 | $8.39 | $8.31 | $8.32 | $4.79 | 222,485 |
| 2017-10-31 | $8.38 | $8.39 | $8.35 | $8.35 | $4.81 | 227,500 |
| 2017-10-30 | $8.37 | $8.40 | $8.36 | $8.36 | $4.81 | 241,933 |
| 2017-10-27 | $8.37 | $8.42 | $8.37 | $8.38 | $4.82 | 168,702 |
| 2017-10-26 | $8.38 | $8.41 | $8.34 | $8.35 | $4.81 | 457,144 |
| 2017-10-25 | $8.48 | $8.48 | $8.39 | $8.40 | $4.83 | 286,962 |
| 2017-10-24 | $8.46 | $8.50 | $8.44 | $8.50 | $4.89 | 368,607 |
| 2017-10-23 | $8.41 | $8.48 | $8.40 | $8.46 | $4.87 | 320,223 |
| 2017-10-20 | $8.44 | $8.44 | $8.39 | $8.40 | $4.84 | 239,712 |
| 2017-10-19 | $8.42 | $8.43 | $8.40 | $8.43 | $4.85 | 187,989 |
| 2017-10-18 | $8.43 | $8.45 | $8.40 | $8.40 | $4.84 | 229,400 |
| 2017-10-17 | $8.46 | $8.47 | $8.43 | $8.46 | $4.87 | 188,142 |
| 2017-10-16 | $8.49 | $8.49 | $8.44 | $8.46 | $4.87 | 264,288 |
| 2017-10-13 | $8.47 | $8.49 | $8.45 | $8.48 | $4.88 | 203,715 |
| 2017-10-12 | $8.43 | $8.51 | $8.43 | $8.44 | $4.86 | 318,422 |
| 2017-10-11 | $8.52 | $8.52 | $8.48 | $8.48 | $4.86 | 240,059 |
| 2017-10-10 | $8.52 | $8.54 | $8.48 | $8.52 | $4.88 | 333,513 |
| 2017-10-09 | $8.50 | $8.53 | $8.49 | $8.52 | $4.88 | 192,149 |
| 2017-10-06 | $8.49 | $8.50 | $8.48 | $8.50 | $4.87 | 227,245 |
| 2017-10-05 | $8.46 | $8.50 | $8.44 | $8.50 | $4.87 | 322,867 |
| 2017-10-04 | $8.46 | $8.49 | $8.44 | $8.46 | $4.84 | 418,230 |
| 2017-10-03 | $8.47 | $8.50 | $8.45 | $8.50 | $4.87 | 361,619 |
| 2017-10-02 | $8.48 | $8.49 | $8.44 | $8.47 | $4.85 | 291,066 |
| 2017-09-29 | $8.43 | $8.49 | $8.43 | $8.49 | $4.86 | 593,963 |
| 2017-09-28 | $8.39 | $8.45 | $8.39 | $8.42 | $4.82 | 421,546 |
| 2017-09-27 | $8.41 | $8.42 | $8.39 | $8.41 | $4.82 | 328,638 |
| 2017-09-26 | $8.38 | $8.41 | $8.38 | $8.41 | $4.82 | 439,667 |
| 2017-09-25 | $8.38 | $8.38 | $8.35 | $8.37 | $4.79 | 329,500 |
| 2017-09-22 | $8.33 | $8.37 | $8.31 | $8.35 | $4.78 | 300,851 |
| 2017-09-21 | $8.33 | $8.34 | $8.29 | $8.31 | $4.76 | 365,510 |
| 2017-09-20 | $8.37 | $8.37 | $8.29 | $8.33 | $4.77 | 376,015 |
| 2017-09-19 | $8.35 | $8.42 | $8.32 | $8.36 | $4.79 | 462,527 |
| 2017-09-18 | $8.40 | $8.40 | $8.33 | $8.35 | $4.78 | 328,671 |
| 2017-09-15 | $8.38 | $8.38 | $8.36 | $8.38 | $4.80 | 213,873 |
| 2017-09-14 | $8.34 | $8.37 | $8.34 | $8.37 | $4.79 | 171,874 |
| 2017-09-13 | $8.42 | $8.44 | $8.39 | $8.41 | $4.79 | 231,610 |
| 2017-09-12 | $8.43 | $8.45 | $8.40 | $8.42 | $4.79 | 281,268 |
| 2017-09-11 | $8.40 | $8.44 | $8.38 | $8.43 | $4.80 | 244,254 |
| 2017-09-08 | $8.38 | $8.41 | $8.33 | $8.40 | $4.78 | 345,838 |
| 2017-09-07 | $8.42 | $8.43 | $8.39 | $8.42 | $4.79 | 251,916 |
| 2017-09-06 | $8.39 | $8.41 | $8.38 | $8.40 | $4.78 | 276,527 |
| 2017-09-05 | $8.44 | $8.44 | $8.34 | $8.37 | $4.77 | 879,373 |
| 2017-09-01 | $8.49 | $8.50 | $8.46 | $8.46 | $4.82 | 73,929 |
| 2017-08-31 | $8.49 | $8.50 | $8.46 | $8.46 | $4.82 | 279,100 |
| 2017-08-30 | $8.45 | $8.49 | $8.44 | $8.46 | $4.82 | 454,807 |
| 2017-08-29 | $8.43 | $8.46 | $8.43 | $8.44 | $4.81 | 292,800 |
| 2017-08-28 | $8.42 | $8.46 | $8.42 | $8.46 | $4.82 | 242,951 |
| 2017-08-25 | $8.43 | $8.46 | $8.39 | $8.42 | $4.79 | 627,224 |
| 2017-08-24 | $8.45 | $8.46 | $8.41 | $8.41 | $4.79 | 266,550 |
| 2017-08-23 | $8.41 | $8.47 | $8.40 | $8.43 | $4.80 | 294,727 |
| 2017-08-22 | $8.45 | $8.46 | $8.42 | $8.42 | $4.79 | 34,886 |
| 2017-08-21 | $8.44 | $8.46 | $8.40 | $8.45 | $4.81 | 185,100 |
| 2017-08-18 | $8.45 | $8.48 | $8.43 | $8.46 | $4.82 | 288,069 |
| 2017-08-17 | $8.48 | $8.50 | $8.42 | $8.46 | $4.82 | 364,743 |
| 2017-08-16 | $8.53 | $8.53 | $8.47 | $8.48 | $4.83 | 249,677 |
| 2017-08-15 | $8.54 | $8.54 | $8.47 | $8.50 | $4.84 | 254,845 |
| 2017-08-14 | $8.50 | $8.52 | $8.49 | $8.51 | $4.84 | 238,830 |
| 2017-08-11 | $8.36 | $8.48 | $8.34 | $8.46 | $4.82 | 407,224 |
| 2017-08-10 | $8.58 | $8.59 | $8.45 | $8.45 | $4.78 | 454,230 |
| 2017-08-09 | $8.62 | $8.65 | $8.59 | $8.61 | $4.87 | 639,365 |
| 2017-08-08 | $8.64 | $8.69 | $8.60 | $8.64 | $4.89 | 268,468 |
| 2017-08-07 | $8.64 | $8.65 | $8.56 | $8.64 | $4.89 | 464,705 |
| 2017-08-04 | $8.58 | $8.64 | $8.58 | $8.61 | $4.87 | 234,090 |
| 2017-08-03 | $8.64 | $8.67 | $8.58 | $8.58 | $4.85 | 428,726 |
| 2017-08-02 | $8.73 | $8.73 | $8.63 | $8.63 | $4.88 | 460,898 |
| 2017-08-01 | $8.73 | $8.75 | $8.68 | $8.70 | $4.92 | 251,971 |
| 2017-07-31 | $8.70 | $8.73 | $8.67 | $8.69 | $4.92 | 266,079 |
| 2017-07-28 | $8.69 | $8.72 | $8.68 | $8.68 | $4.91 | 258,236 |
| 2017-07-27 | $8.70 | $8.73 | $8.68 | $8.70 | $4.92 | 208,866 |
| 2017-07-26 | $8.68 | $8.76 | $8.64 | $8.68 | $4.91 | 576,222 |
| 2017-07-25 | $8.59 | $8.66 | $8.56 | $8.66 | $4.90 | 466,770 |
| 2017-07-24 | $8.57 | $8.59 | $8.53 | $8.54 | $4.83 | 376,925 |
| 2017-07-21 | $8.63 | $8.64 | $8.58 | $8.60 | $4.87 | 240,296 |
| 2017-07-20 | $8.64 | $8.66 | $8.61 | $8.62 | $4.88 | 230,140 |
| 2017-07-19 | $8.55 | $8.65 | $8.55 | $8.61 | $4.87 | 476,173 |
| 2017-07-18 | $8.51 | $8.57 | $8.51 | $8.54 | $4.83 | 200,540 |
| 2017-07-17 | $8.51 | $8.55 | $8.47 | $8.49 | $4.80 | 480,067 |
| 2017-07-14 | $8.49 | $8.53 | $8.49 | $8.50 | $4.81 | 297,114 |
| 2017-07-13 | $8.56 | $8.57 | $8.49 | $8.49 | $4.80 | 296,184 |
| 2017-07-12 | $8.55 | $8.57 | $8.52 | $8.56 | $4.84 | 466,220 |
| 2017-07-11 | $8.58 | $8.61 | $8.55 | $8.60 | $4.84 | 279,725 |
| 2017-07-10 | $8.52 | $8.59 | $8.50 | $8.57 | $4.82 | 290,967 |
| 2017-07-07 | $8.49 | $8.58 | $8.47 | $8.54 | $4.80 | 401,665 |
| 2017-07-06 | $8.51 | $8.54 | $8.45 | $8.45 | $4.75 | 346,746 |
| 2017-07-05 | $8.62 | $8.65 | $8.52 | $8.53 | $4.80 | 404,032 |
| 2017-07-03 | $8.64 | $8.67 | $8.61 | $8.67 | $4.88 | 198,119 |
| 2017-06-30 | $8.50 | $8.61 | $8.50 | $8.61 | $4.84 | 319,324 |
| 2017-06-29 | $8.47 | $8.50 | $8.45 | $8.49 | $4.77 | 391,337 |
| 2017-06-28 | $8.45 | $8.49 | $8.44 | $8.47 | $4.76 | 814,132 |
| 2017-06-27 | $8.48 | $8.50 | $8.41 | $8.42 | $4.74 | 749,711 |
| 2017-06-26 | $8.53 | $8.54 | $8.44 | $8.48 | $4.77 | 646,057 |
| 2017-06-23 | $8.48 | $8.55 | $8.44 | $8.55 | $4.81 | 378,469 |
| 2017-06-22 | $8.47 | $8.54 | $8.47 | $8.48 | $4.77 | 390,883 |
| 2017-06-21 | $8.56 | $8.56 | $8.47 | $8.47 | $4.76 | 672,896 |
| 2017-06-20 | $8.61 | $8.63 | $8.54 | $8.58 | $4.83 | 444,535 |
| 2017-06-19 | $8.63 | $8.65 | $8.61 | $8.64 | $4.86 | 201,688 |
| 2017-06-16 | $8.65 | $8.68 | $8.60 | $8.60 | $4.84 | 312,377 |
| 2017-06-15 | $8.67 | $8.69 | $8.63 | $8.63 | $4.85 | 260,789 |
| 2017-06-14 | $8.68 | $8.72 | $8.67 | $8.69 | $4.89 | 199,650 |
| 2017-06-13 | $8.65 | $8.72 | $8.65 | $8.68 | $4.88 | 363,241 |
| 2017-06-12 | $8.68 | $8.73 | $8.64 | $8.67 | $4.85 | 548,151 |
| 2017-06-09 | $8.65 | $8.69 | $8.63 | $8.64 | $4.83 | 466,999 |
| 2017-06-08 | $8.66 | $8.66 | $8.57 | $8.63 | $4.82 | 616,868 |
| 2017-06-07 | $8.75 | $8.75 | $8.64 | $8.66 | $4.84 | 338,555 |
| 2017-06-06 | $8.72 | $8.76 | $8.71 | $8.75 | $4.89 | 349,624 |
| 2017-06-05 | $8.73 | $8.77 | $8.70 | $8.73 | $4.88 | 340,136 |
| 2017-06-02 | $8.77 | $8.77 | $8.68 | $8.73 | $4.88 | 411,220 |
| 2017-06-01 | $8.81 | $8.81 | $8.73 | $8.78 | $4.91 | 430,869 |
| 2017-05-31 | $8.78 | $8.79 | $8.74 | $8.76 | $4.90 | 454,945 |
| 2017-05-30 | $8.77 | $8.79 | $8.73 | $8.77 | $4.90 | 353,178 |
| 2017-05-26 | $8.76 | $8.80 | $8.75 | $8.77 | $4.90 | 393,523 |
| 2017-05-25 | $8.74 | $8.78 | $8.72 | $8.74 | $4.89 | 353,970 |
| 2017-05-24 | $8.70 | $8.74 | $8.67 | $8.72 | $4.87 | 291,695 |
| 2017-05-23 | $8.66 | $8.73 | $8.66 | $8.71 | $4.87 | 445,067 |
| 2017-05-22 | $8.67 | $8.69 | $8.63 | $8.65 | $4.84 | 359,969 |
| 2017-05-19 | $8.65 | $8.72 | $8.63 | $8.64 | $4.83 | 484,682 |
| 2017-05-18 | $8.59 | $8.70 | $8.59 | $8.66 | $4.84 | 449,855 |
| 2017-05-17 | $8.70 | $8.75 | $8.62 | $8.62 | $4.82 | 487,149 |
| 2017-05-16 | $8.80 | $8.80 | $8.76 | $8.76 | $4.90 | 232,239 |
| 2017-05-15 | $8.82 | $8.84 | $8.79 | $8.81 | $4.92 | 182,536 |
| 2017-05-12 | $8.81 | $8.85 | $8.79 | $8.82 | $4.93 | 246,592 |
| 2017-05-11 | $8.82 | $8.83 | $8.79 | $8.81 | $4.92 | 438,690 |
| 2017-05-10 | $8.82 | $8.87 | $8.82 | $8.85 | $4.92 | 314,815 |
| 2017-05-09 | $8.83 | $8.86 | $8.78 | $8.85 | $4.92 | 405,493 |
| 2017-05-08 | $8.80 | $8.83 | $8.78 | $8.82 | $4.90 | 357,223 |
| 2017-05-05 | $8.83 | $8.84 | $8.79 | $8.80 | $4.89 | 264,706 |
| 2017-05-04 | $8.83 | $8.83 | $8.80 | $8.82 | $4.90 | 437,339 |
| 2017-05-03 | $8.83 | $8.85 | $8.78 | $8.83 | $4.91 | 351,064 |
| 2017-05-02 | $8.86 | $8.87 | $8.81 | $8.83 | $4.91 | 414,609 |
| 2017-05-01 | $8.87 | $8.89 | $8.85 | $8.86 | $4.92 | 303,721 |
| 2017-04-28 | $8.85 | $8.86 | $8.81 | $8.86 | $4.92 | 357,876 |
| 2017-04-27 | $8.86 | $8.87 | $8.83 | $8.84 | $4.91 | 271,355 |
| 2017-04-26 | $8.88 | $8.90 | $8.83 | $8.85 | $4.92 | 402,467 |
| 2017-04-25 | $8.83 | $8.88 | $8.83 | $8.87 | $4.93 | 583,123 |
| 2017-04-24 | $8.89 | $8.92 | $8.80 | $8.82 | $4.90 | 531,525 |
| 2017-04-21 | $8.86 | $8.89 | $8.85 | $8.86 | $4.92 | 705,124 |
| 2017-04-20 | $8.83 | $8.92 | $8.79 | $8.88 | $4.93 | 1,105,014 |
| 2017-04-19 | $8.87 | $8.89 | $8.82 | $8.83 | $4.91 | 445,700 |
| 2017-04-18 | $8.84 | $8.87 | $8.84 | $8.85 | $4.92 | 501,669 |
| 2017-04-17 | $8.85 | $8.87 | $8.82 | $8.83 | $4.91 | 451,936 |
| 2017-04-13 | $8.82 | $8.90 | $8.82 | $8.84 | $4.91 | 566,634 |
| 2017-04-12 | $8.80 | $8.83 | $8.78 | $8.82 | $4.90 | 589,482 |
| 2017-04-11 | $8.75 | $8.81 | $8.73 | $8.81 | $4.90 | 361,765 |
| 2017-04-10 | $8.75 | $8.79 | $8.74 | $8.78 | $4.85 | 493,842 |
| 2017-04-07 | $8.73 | $8.76 | $8.72 | $8.76 | $4.84 | 746,206 |
| 2017-04-06 | $8.73 | $8.75 | $8.71 | $8.74 | $4.83 | 771,164 |
| 2017-04-05 | $8.73 | $8.75 | $8.70 | $8.70 | $4.81 | 557,868 |
| 2017-04-04 | $8.71 | $8.75 | $8.70 | $8.70 | $4.81 | 478,198 |
| 2017-04-03 | $8.72 | $8.75 | $8.69 | $8.75 | $4.83 | 641,785 |
| 2017-03-31 | $8.72 | $8.77 | $8.69 | $8.69 | $4.80 | 477,039 |
| 2017-03-30 | $8.79 | $8.82 | $8.68 | $8.69 | $4.80 | 634,790 |
| 2017-03-29 | $8.81 | $8.82 | $8.77 | $8.79 | $4.86 | 266,519 |
| 2017-03-28 | $8.75 | $8.79 | $8.73 | $8.79 | $4.86 | 265,840 |
| 2017-03-27 | $8.74 | $8.78 | $8.69 | $8.73 | $4.82 | 281,941 |
| 2017-03-24 | $8.78 | $8.83 | $8.75 | $8.75 | $4.83 | 273,705 |
| 2017-03-23 | $8.77 | $8.80 | $8.74 | $8.76 | $4.84 | 299,527 |
| 2017-03-22 | $8.75 | $8.76 | $8.68 | $8.75 | $4.83 | 437,556 |
| 2017-03-21 | $8.85 | $8.86 | $8.71 | $8.74 | $4.83 | 529,252 |
| 2017-03-20 | $8.87 | $8.89 | $8.82 | $8.83 | $4.88 | 289,541 |
| 2017-03-17 | $8.81 | $8.87 | $8.81 | $8.87 | $4.90 | 338,856 |
| 2017-03-16 | $8.79 | $8.82 | $8.76 | $8.80 | $4.86 | 333,509 |
| 2017-03-15 | $8.75 | $8.79 | $8.68 | $8.79 | $4.86 | 485,533 |
| 2017-03-14 | $8.79 | $8.80 | $8.70 | $8.73 | $4.82 | 498,064 |
| 2017-03-13 | $8.76 | $8.83 | $8.76 | $8.81 | $4.87 | 438,790 |
| 2017-03-10 | $8.80 | $8.85 | $8.76 | $8.81 | $4.84 | 907,510 |
| 2017-03-09 | $8.95 | $8.96 | $8.79 | $8.80 | $4.83 | 884,652 |
| 2017-03-08 | $9.00 | $9.02 | $8.96 | $8.97 | $4.93 | 461,521 |
| 2017-03-07 | $9.04 | $9.05 | $8.99 | $9.01 | $4.95 | 489,910 |
| 2017-03-06 | $9.02 | $9.04 | $9.00 | $9.04 | $4.96 | 300,259 |
| 2017-03-03 | $9.05 | $9.06 | $9.01 | $9.01 | $4.95 | 332,762 |
| 2017-03-02 | $8.98 | $9.06 | $8.97 | $9.05 | $4.97 | 646,254 |
| 2017-03-01 | $8.99 | $9.03 | $8.92 | $9.03 | $4.96 | 563,903 |
| 2017-02-28 | $8.93 | $8.98 | $8.93 | $8.98 | $4.93 | 393,301 |
| 2017-02-27 | $8.90 | $8.93 | $8.88 | $8.92 | $4.90 | 313,427 |
| 2017-02-24 | $8.91 | $8.92 | $8.87 | $8.88 | $4.88 | 307,642 |
| 2017-02-23 | $8.90 | $8.96 | $8.87 | $8.91 | $4.89 | 593,291 |
| 2017-02-22 | $8.85 | $8.89 | $8.82 | $8.88 | $4.88 | 422,253 |
| 2017-02-21 | $8.83 | $8.87 | $8.83 | $8.85 | $4.86 | 451,346 |
| 2017-02-17 | $8.92 | $8.95 | $8.82 | $8.83 | $4.85 | 705,587 |
| 2017-02-16 | $8.95 | $8.96 | $8.90 | $8.90 | $4.89 | 491,531 |
| 2017-02-15 | $8.88 | $8.94 | $8.87 | $8.94 | $4.91 | 497,326 |
| 2017-02-14 | $8.87 | $8.88 | $8.83 | $8.87 | $4.87 | 578,861 |
| 2017-02-13 | $8.90 | $8.90 | $8.83 | $8.86 | $4.87 | 557,483 |
| 2017-02-10 | $8.84 | $8.93 | $8.83 | $8.93 | $4.87 | 590,644 |
| 2017-02-09 | $8.89 | $8.89 | $8.80 | $8.83 | $4.82 | 455,122 |
| 2017-02-08 | $8.82 | $8.89 | $8.80 | $8.89 | $4.85 | 464,975 |
| 2017-02-07 | $8.84 | $8.84 | $8.79 | $8.80 | $4.80 | 369,226 |
| 2017-02-06 | $8.84 | $8.90 | $8.80 | $8.80 | $4.80 | 577,820 |
| 2017-02-03 | $8.87 | $8.87 | $8.84 | $8.84 | $4.83 | 376,436 |
| 2017-02-02 | $8.85 | $8.86 | $8.83 | $8.84 | $4.83 | 309,355 |
| 2017-02-01 | $8.85 | $8.92 | $8.82 | $8.85 | $4.83 | 882,677 |
| 2017-01-31 | $8.80 | $8.84 | $8.79 | $8.84 | $4.83 | 417,470 |
| 2017-01-30 | $8.75 | $8.80 | $8.74 | $8.79 | $4.80 | 395,158 |
| 2017-01-27 | $8.77 | $8.77 | $8.73 | $8.74 | $4.77 | 508,712 |
| 2017-01-26 | $8.76 | $8.77 | $8.72 | $8.75 | $4.78 | 462,039 |
| 2017-01-25 | $8.77 | $8.80 | $8.73 | $8.73 | $4.77 | 494,338 |
| 2017-01-24 | $8.73 | $8.73 | $8.70 | $8.73 | $4.77 | 479,364 |
| 2017-01-23 | $8.72 | $8.72 | $8.68 | $8.70 | $4.75 | 310,556 |
| 2017-01-20 | $8.73 | $8.74 | $8.65 | $8.66 | $4.73 | 339,950 |
| 2017-01-19 | $8.77 | $8.77 | $8.69 | $8.70 | $4.75 | 343,845 |
| 2017-01-18 | $8.80 | $8.80 | $8.72 | $8.74 | $4.77 | 353,376 |
| 2017-01-17 | $8.79 | $8.82 | $8.75 | $8.77 | $4.79 | 421,725 |
| 2017-01-13 | $8.83 | $8.83 | $8.77 | $8.79 | $4.80 | 281,535 |
| 2017-01-12 | $8.76 | $8.80 | $8.75 | $8.79 | $4.80 | 372,847 |
| 2017-01-11 | $8.80 | $8.80 | $8.72 | $8.73 | $4.77 | 468,139 |
| 2017-01-10 | $8.78 | $8.84 | $8.76 | $8.81 | $4.78 | 386,263 |
| 2017-01-09 | $8.78 | $8.84 | $8.74 | $8.74 | $4.74 | 575,127 |
| 2017-01-06 | $8.81 | $8.86 | $8.75 | $8.77 | $4.76 | 671,875 |
| 2017-01-05 | $8.84 | $8.89 | $8.78 | $8.83 | $4.79 | 1,706,091 |
| 2017-01-04 | $8.95 | $8.95 | $8.82 | $8.92 | $4.84 | 1,581,819 |
| 2017-01-03 | $8.84 | $8.95 | $8.84 | $8.95 | $4.86 | 879,578 |
| 2016-12-30 | $8.86 | $8.87 | $8.84 | $8.85 | $4.80 | 713,888 |
| 2016-12-29 | $8.79 | $8.83 | $8.78 | $8.83 | $4.79 | 491,966 |
| 2016-12-28 | $8.74 | $8.81 | $8.74 | $8.79 | $4.77 | 601,724 |
| 2016-12-27 | $8.74 | $8.80 | $8.70 | $8.70 | $4.72 | 365,054 |
| 2016-12-23 | $8.70 | $8.75 | $8.70 | $8.71 | $4.73 | 405,177 |
| 2016-12-22 | $8.72 | $8.74 | $8.69 | $8.71 | $4.73 | 840,221 |
| 2016-12-21 | $8.68 | $8.75 | $8.68 | $8.72 | $4.73 | 469,686 |
| 2016-12-20 | $8.73 | $8.74 | $8.67 | $8.68 | $4.71 | 558,545 |
| 2016-12-19 | $8.72 | $8.73 | $8.67 | $8.69 | $4.72 | 602,632 |
| 2016-12-16 | $8.69 | $8.71 | $8.66 | $8.70 | $4.72 | 521,992 |
| 2016-12-15 | $8.65 | $8.68 | $8.62 | $8.66 | $4.70 | 865,847 |
| 2016-12-14 | $8.66 | $8.72 | $8.63 | $8.65 | $4.69 | 881,652 |
| 2016-12-13 | $8.67 | $8.72 | $8.67 | $8.68 | $4.71 | 1,086,399 |
| 2016-12-12 | $8.73 | $8.74 | $8.71 | $8.74 | $4.71 | 457,770 |
| 2016-12-09 | $8.68 | $8.71 | $8.63 | $8.71 | $4.70 | 798,741 |
| 2016-12-08 | $8.68 | $8.68 | $8.64 | $8.66 | $4.67 | 555,418 |
| 2016-12-07 | $8.61 | $8.69 | $8.61 | $8.66 | $4.67 | 701,744 |
| 2016-12-06 | $8.65 | $8.65 | $8.61 | $8.64 | $4.66 | 465,773 |
| 2016-12-05 | $8.64 | $8.65 | $8.60 | $8.62 | $4.65 | 400,085 |
| 2016-12-02 | $8.70 | $8.70 | $8.61 | $8.62 | $4.65 | 612,465 |
| 2016-12-01 | $8.66 | $8.72 | $8.65 | $8.67 | $4.68 | 751,821 |
| 2016-11-30 | $8.70 | $8.70 | $8.63 | $8.66 | $4.67 | 733,725 |
| 2016-11-29 | $8.64 | $8.67 | $8.62 | $8.64 | $4.66 | 736,666 |
| 2016-11-28 | $8.67 | $8.69 | $8.62 | $8.65 | $4.67 | 598,349 |
| 2016-11-25 | $8.63 | $8.68 | $8.61 | $8.63 | $4.65 | 437,093 |
| 2016-11-23 | $8.50 | $8.64 | $8.50 | $8.63 | $4.65 | 706,366 |
| 2016-11-22 | $8.52 | $8.56 | $8.49 | $8.55 | $4.61 | 1,317,534 |
| 2016-11-21 | $8.42 | $8.51 | $8.39 | $8.50 | $4.58 | 1,082,205 |
| 2016-11-18 | $8.36 | $8.39 | $8.35 | $8.37 | $4.51 | 535,060 |
| 2016-11-17 | $8.42 | $8.43 | $8.32 | $8.33 | $4.49 | 351,225 |
| 2016-11-16 | $8.36 | $8.42 | $8.34 | $8.40 | $4.53 | 568,154 |
| 2016-11-15 | $8.32 | $8.38 | $8.31 | $8.36 | $4.51 | 459,864 |
| 2016-11-14 | $8.23 | $8.37 | $8.23 | $8.33 | $4.49 | 613,132 |
| 2016-11-11 | $8.13 | $8.28 | $8.13 | $8.27 | $4.46 | 422,358 |
| 2016-11-10 | $8.25 | $8.26 | $8.12 | $8.15 | $4.40 | 555,021 |
| 2016-11-09 | $8.23 | $8.29 | $8.17 | $8.26 | $4.43 | 471,642 |
| 2016-11-08 | $8.24 | $8.31 | $8.24 | $8.31 | $4.45 | 257,300 |
| 2016-11-07 | $8.24 | $8.32 | $8.23 | $8.26 | $4.43 | 469,727 |
| 2016-11-04 | $8.23 | $8.28 | $8.21 | $8.21 | $4.40 | 293,292 |
| 2016-11-03 | $8.23 | $8.31 | $8.23 | $8.25 | $4.42 | 451,208 |
| 2016-11-02 | $8.30 | $8.32 | $8.25 | $8.25 | $4.42 | 369,693 |
| 2016-11-01 | $8.42 | $8.45 | $8.32 | $8.32 | $4.46 | 344,138 |
| 2016-10-31 | $8.43 | $8.50 | $8.41 | $8.42 | $4.51 | 427,020 |
| 2016-10-28 | $8.43 | $8.47 | $8.43 | $8.45 | $4.53 | 331,228 |
| 2016-10-27 | $8.55 | $8.56 | $8.46 | $8.46 | $4.53 | 663,746 |
| 2016-10-26 | $8.51 | $8.56 | $8.51 | $8.53 | $4.57 | 277,229 |
| 2016-10-25 | $8.52 | $8.54 | $8.51 | $8.53 | $4.57 | 230,158 |
| 2016-10-24 | $8.52 | $8.54 | $8.49 | $8.49 | $4.55 | 211,429 |
| 2016-10-21 | $8.46 | $8.53 | $8.45 | $8.53 | $4.57 | 301,600 |
| 2016-10-20 | $8.50 | $8.50 | $8.43 | $8.47 | $4.54 | 219,747 |
| 2016-10-19 | $8.46 | $8.50 | $8.45 | $8.48 | $4.54 | 268,019 |
| 2016-10-18 | $8.44 | $8.47 | $8.41 | $8.42 | $4.51 | 298,019 |
| 2016-10-17 | $8.47 | $8.47 | $8.39 | $8.40 | $4.50 | 321,198 |
| 2016-10-14 | $8.47 | $8.49 | $8.45 | $8.47 | $4.54 | 444,924 |
| 2016-10-13 | $8.48 | $8.48 | $8.45 | $8.45 | $4.53 | 379,586 |
| 2016-10-12 | $8.47 | $8.54 | $8.46 | $8.49 | $4.55 | 602,958 |
| 2016-10-11 | $8.53 | $8.53 | $8.48 | $8.52 | $4.54 | 443,766 |
| 2016-10-10 | $8.49 | $8.53 | $8.47 | $8.51 | $4.53 | 276,838 |
| 2016-10-07 | $8.50 | $8.50 | $8.46 | $8.49 | $4.52 | 346,068 |
| 2016-10-06 | $8.45 | $8.51 | $8.45 | $8.49 | $4.52 | 575,571 |
| 2016-10-05 | $8.46 | $8.51 | $8.44 | $8.50 | $4.53 | 372,446 |
| 2016-10-04 | $8.43 | $8.46 | $8.41 | $8.42 | $4.49 | 249,145 |
| 2016-10-03 | $8.47 | $8.49 | $8.40 | $8.45 | $4.50 | 468,710 |
| 2016-09-30 | $8.40 | $8.50 | $8.39 | $8.48 | $4.52 | 460,122 |
| 2016-09-29 | $8.41 | $8.42 | $8.35 | $8.38 | $4.46 | 491,693 |
| 2016-09-28 | $8.33 | $8.41 | $8.31 | $8.41 | $4.48 | 364,162 |
| 2016-09-27 | $8.34 | $8.34 | $8.30 | $8.30 | $4.42 | 455,995 |
| 2016-09-26 | $8.33 | $8.35 | $8.31 | $8.32 | $4.43 | 298,436 |
| 2016-09-23 | $8.35 | $8.36 | $8.29 | $8.33 | $4.44 | 532,215 |
| 2016-09-22 | $8.37 | $8.42 | $8.32 | $8.32 | $4.43 | 513,655 |
| 2016-09-21 | $8.35 | $8.37 | $8.31 | $8.32 | $4.43 | 433,975 |
| 2016-09-20 | $8.34 | $8.35 | $8.31 | $8.32 | $4.43 | 301,230 |
| 2016-09-19 | $8.35 | $8.36 | $8.30 | $8.30 | $4.42 | 291,907 |
| 2016-09-16 | $8.31 | $8.33 | $8.30 | $8.31 | $4.43 | 401,785 |
| 2016-09-15 | $8.33 | $8.33 | $8.27 | $8.31 | $4.43 | 327,924 |
| 2016-09-14 | $8.29 | $8.31 | $8.23 | $8.31 | $4.43 | 214,880 |
| 2016-09-13 | $8.37 | $8.41 | $8.20 | $8.26 | $4.40 | 699,763 |
| 2016-09-12 | $8.38 | $8.43 | $8.37 | $8.39 | $4.44 | 267,078 |
| 2016-09-09 | $8.55 | $8.56 | $8.37 | $8.37 | $4.43 | 301,604 |
| 2016-09-08 | $8.50 | $8.64 | $8.50 | $8.56 | $4.53 | 757,048 |
| 2016-09-07 | $8.43 | $8.55 | $8.43 | $8.52 | $4.51 | 340,043 |
| 2016-09-06 | $8.41 | $8.44 | $8.38 | $8.44 | $4.47 | 261,132 |
| 2016-09-02 | $8.48 | $8.48 | $8.40 | $8.41 | $4.45 | 190,233 |
| 2016-09-01 | $8.44 | $8.47 | $8.42 | $8.43 | $4.46 | 322,683 |
| 2016-08-31 | $8.45 | $8.46 | $8.42 | $8.45 | $4.47 | 368,252 |
| 2016-08-30 | $8.44 | $8.46 | $8.42 | $8.43 | $4.46 | 223,078 |
| 2016-08-29 | $8.43 | $8.48 | $8.41 | $8.44 | $4.47 | 277,364 |
| 2016-08-26 | $8.43 | $8.47 | $8.40 | $8.42 | $4.46 | 319,068 |
| 2016-08-25 | $8.43 | $8.47 | $8.42 | $8.44 | $4.47 | 67,755 |
| 2016-08-24 | $8.43 | $8.48 | $8.43 | $8.43 | $4.46 | 28,720 |
| 2016-08-23 | $8.49 | $8.50 | $8.44 | $8.44 | $4.47 | 398,715 |
| 2016-08-22 | $8.51 | $8.51 | $8.44 | $8.45 | $4.47 | 223,968 |
| 2016-08-19 | $8.48 | $8.49 | $8.46 | $8.49 | $4.49 | 181,802 |
| 2016-08-18 | $8.46 | $8.48 | $8.46 | $8.46 | $4.48 | 160,712 |
| 2016-08-17 | $8.53 | $8.53 | $8.46 | $8.46 | $4.48 | 231,806 |
| 2016-08-16 | $8.45 | $8.54 | $8.45 | $8.50 | $4.50 | 470,002 |
| 2016-08-15 | $8.47 | $8.50 | $8.45 | $8.45 | $4.47 | 407,478 |
| 2016-08-12 | $8.38 | $8.47 | $8.38 | $8.44 | $4.47 | 457,707 |
| 2016-08-11 | $8.37 | $8.43 | $8.36 | $8.39 | $4.44 | 261,060 |
| 2016-08-10 | $8.42 | $8.45 | $8.40 | $8.40 | $4.42 | 161,690 |
| 2016-08-09 | $8.45 | $8.49 | $8.42 | $8.42 | $4.43 | 250,560 |
| 2016-08-08 | $8.45 | $8.49 | $8.42 | $8.44 | $4.44 | 321,747 |
| 2016-08-05 | $8.45 | $8.48 | $8.42 | $8.43 | $4.44 | 556,879 |
| 2016-08-04 | $8.40 | $8.43 | $8.34 | $8.42 | $4.43 | 320,008 |
| 2016-08-03 | $8.34 | $8.41 | $8.32 | $8.39 | $4.41 | 310,157 |
| 2016-08-02 | $8.33 | $8.38 | $8.31 | $8.34 | $4.39 | 471,051 |
| 2016-08-01 | $8.46 | $8.46 | $8.38 | $8.39 | $4.41 | 366,252 |
| 2016-07-29 | $8.41 | $8.43 | $8.41 | $8.43 | $4.44 | 195,235 |
| 2016-07-28 | $8.40 | $8.45 | $8.39 | $8.42 | $4.43 | 323,259 |
| 2016-07-27 | $8.42 | $8.45 | $8.40 | $8.43 | $4.44 | 652,248 |
| 2016-07-26 | $8.29 | $8.40 | $8.29 | $8.39 | $4.41 | 684,340 |
| 2016-07-25 | $8.33 | $8.36 | $8.28 | $8.28 | $4.36 | 396,516 |
| 2016-07-22 | $8.26 | $8.36 | $8.26 | $8.34 | $4.39 | 434,297 |
| 2016-07-21 | $8.30 | $8.33 | $8.27 | $8.27 | $4.35 | 315,467 |
| 2016-07-20 | $8.14 | $8.31 | $8.14 | $8.30 | $4.37 | 887,883 |
| 2016-07-19 | $8.19 | $8.20 | $8.12 | $8.13 | $4.28 | 733,118 |
| 2016-07-18 | $8.20 | $8.24 | $8.18 | $8.18 | $4.30 | 192,068 |
| 2016-07-15 | $8.20 | $8.21 | $8.14 | $8.19 | $4.31 | 499,844 |
| 2016-07-14 | $8.29 | $8.29 | $8.20 | $8.23 | $4.33 | 394,904 |
| 2016-07-13 | $8.24 | $8.24 | $8.16 | $8.23 | $4.33 | 498,166 |
| 2016-07-12 | $8.33 | $8.34 | $8.24 | $8.25 | $4.31 | 560,617 |
| 2016-07-11 | $8.24 | $8.31 | $8.23 | $8.28 | $4.33 | 580,266 |
| 2016-07-08 | $8.20 | $8.26 | $8.19 | $8.24 | $4.31 | 430,291 |
| 2016-07-07 | $8.13 | $8.18 | $8.09 | $8.17 | $4.27 | 267,725 |
| 2016-07-06 | $8.04 | $8.15 | $8.04 | $8.13 | $4.25 | 199,303 |
| 2016-07-05 | $8.08 | $8.10 | $8.03 | $8.04 | $4.20 | 247,546 |
| 2016-07-01 | $8.13 | $8.14 | $8.07 | $8.10 | $4.24 | 304,211 |
| 2016-06-30 | $8.03 | $8.12 | $8.03 | $8.08 | $4.23 | 379,623 |
| 2016-06-29 | $8.01 | $8.04 | $8.00 | $8.02 | $4.19 | 395,115 |
| 2016-06-28 | $7.87 | $7.96 | $7.87 | $7.96 | $4.16 | 399,881 |
| 2016-06-27 | $7.95 | $7.96 | $7.79 | $7.80 | $4.08 | 929,039 |
| 2016-06-24 | $8.00 | $8.05 | $7.93 | $7.95 | $4.16 | 769,022 |
| 2016-06-23 | $8.10 | $8.14 | $8.07 | $8.13 | $4.25 | 352,248 |
| 2016-06-22 | $8.06 | $8.12 | $8.00 | $8.02 | $4.19 | 316,539 |
| 2016-06-21 | $8.05 | $8.06 | $8.02 | $8.03 | $4.20 | 249,875 |
| 2016-06-20 | $8.10 | $8.11 | $8.04 | $8.04 | $4.20 | 304,591 |
| 2016-06-17 | $8.03 | $8.09 | $8.03 | $8.09 | $4.23 | 165,470 |
| 2016-06-16 | $8.06 | $8.07 | $8.01 | $8.03 | $4.20 | 300,369 |
| 2016-06-15 | $8.01 | $8.08 | $8.01 | $8.08 | $4.23 | 339,411 |
| 2016-06-14 | $8.06 | $8.12 | $8.01 | $8.01 | $4.19 | 303,196 |
| 2016-06-13 | $8.21 | $8.22 | $8.09 | $8.09 | $4.23 | 214,215 |
| 2016-06-10 | $8.24 | $8.27 | $8.22 | $8.25 | $4.29 | 311,078 |
| 2016-06-09 | $8.22 | $8.27 | $8.22 | $8.25 | $4.29 | 204,229 |
| 2016-06-08 | $8.23 | $8.27 | $8.20 | $8.21 | $4.27 | 266,563 |
| 2016-06-07 | $8.20 | $8.28 | $8.20 | $8.24 | $4.28 | 314,991 |
| 2016-06-06 | $8.20 | $8.23 | $8.17 | $8.23 | $4.28 | 358,388 |
| 2016-06-03 | $8.18 | $8.18 | $8.15 | $8.17 | $4.25 | 239,970 |
| 2016-06-02 | $8.19 | $8.20 | $8.16 | $8.16 | $4.24 | 241,988 |
| 2016-06-01 | $8.19 | $8.20 | $8.16 | $8.18 | $4.25 | 248,274 |
| 2016-05-31 | $8.14 | $8.16 | $8.12 | $8.15 | $4.23 | 217,823 |
| 2016-05-27 | $8.14 | $8.15 | $8.10 | $8.11 | $4.21 | 239,604 |
| 2016-05-26 | $8.09 | $8.15 | $8.09 | $8.14 | $4.23 | 283,089 |
| 2016-05-25 | $7.98 | $8.08 | $7.96 | $8.08 | $4.20 | 379,224 |
| 2016-05-24 | $7.99 | $8.00 | $7.93 | $7.94 | $4.13 | 430,489 |
| 2016-05-23 | $7.98 | $8.00 | $7.96 | $7.97 | $4.14 | 232,394 |
| 2016-05-20 | $7.94 | $7.98 | $7.92 | $7.97 | $4.14 | 242,981 |
| 2016-05-19 | $7.98 | $8.00 | $7.92 | $7.94 | $4.13 | 281,370 |
| 2016-05-18 | $8.01 | $8.03 | $7.96 | $7.99 | $4.15 | 354,817 |
| 2016-05-17 | $7.99 | $8.04 | $7.98 | $8.03 | $4.17 | 360,692 |
| 2016-05-16 | $7.91 | $8.00 | $7.91 | $7.99 | $4.15 | 387,437 |
| 2016-05-13 | $7.89 | $7.96 | $7.89 | $7.93 | $4.12 | 364,793 |
| 2016-05-12 | $7.93 | $7.93 | $7.87 | $7.87 | $4.09 | 390,896 |
| 2016-05-11 | $7.90 | $7.96 | $7.88 | $7.91 | $4.11 | 614,168 |
| 2016-05-10 | $7.89 | $7.94 | $7.88 | $7.93 | $4.09 | 716,859 |
| 2016-05-09 | $7.90 | $7.91 | $7.84 | $7.90 | $4.08 | 995,122 |
| 2016-05-06 | $7.89 | $7.91 | $7.85 | $7.89 | $4.07 | 506,384 |
| 2016-05-05 | $7.89 | $7.90 | $7.87 | $7.89 | $4.07 | 269,567 |
| 2016-05-04 | $7.88 | $7.90 | $7.83 | $7.87 | $4.06 | 435,319 |
| 2016-05-03 | $7.90 | $7.90 | $7.84 | $7.90 | $4.08 | 514,237 |
| 2016-05-02 | $7.96 | $7.97 | $7.88 | $7.90 | $4.08 | 482,556 |
| 2016-04-29 | $7.90 | $7.93 | $7.90 | $7.93 | $4.09 | 327,395 |
| 2016-04-28 | $7.94 | $7.94 | $7.91 | $7.91 | $4.08 | 418,357 |
| 2016-04-27 | $7.94 | $7.97 | $7.92 | $7.95 | $4.10 | 476,630 |
| 2016-04-26 | $7.87 | $7.96 | $7.87 | $7.96 | $4.11 | 716,432 |
| 2016-04-25 | $7.89 | $7.90 | $7.86 | $7.87 | $4.06 | 351,315 |
| 2016-04-22 | $7.92 | $7.92 | $7.89 | $7.90 | $4.08 | 201,662 |
| 2016-04-21 | $7.89 | $7.94 | $7.87 | $7.91 | $4.08 | 472,622 |
| 2016-04-20 | $7.85 | $7.89 | $7.85 | $7.87 | $4.06 | 483,577 |
| 2016-04-19 | $7.86 | $7.86 | $7.81 | $7.85 | $4.05 | 312,176 |
| 2016-04-18 | $7.77 | $7.86 | $7.76 | $7.86 | $4.06 | 583,871 |
| 2016-04-15 | $7.75 | $7.80 | $7.74 | $7.79 | $4.02 | 454,456 |
| 2016-04-14 | $7.82 | $7.82 | $7.78 | $7.80 | $4.03 | 265,331 |
| 2016-04-13 | $7.77 | $7.83 | $7.77 | $7.80 | $4.03 | 314,113 |
| 2016-04-12 | $7.84 | $7.87 | $7.80 | $7.81 | $4.01 | 743,063 |
| 2016-04-11 | $7.85 | $7.86 | $7.81 | $7.84 | $4.02 | 268,170 |
| 2016-04-08 | $7.84 | $7.85 | $7.79 | $7.81 | $4.01 | 301,094 |
| 2016-04-07 | $7.82 | $7.83 | $7.80 | $7.80 | $4.00 | 166,538 |
| 2016-04-06 | $7.81 | $7.86 | $7.77 | $7.86 | $4.03 | 281,174 |
| 2016-04-05 | $7.78 | $7.79 | $7.74 | $7.76 | $3.98 | 228,487 |
| 2016-04-04 | $7.85 | $7.88 | $7.78 | $7.78 | $3.99 | 412,191 |
| 2016-04-01 | $7.91 | $7.91 | $7.86 | $7.88 | $4.04 | 473,485 |
| 2016-03-31 | $7.81 | $7.91 | $7.80 | $7.91 | $4.06 | 397,275 |
| 2016-03-30 | $7.81 | $7.84 | $7.80 | $7.81 | $4.01 | 385,777 |
| 2016-03-29 | $7.76 | $7.77 | $7.71 | $7.76 | $3.98 | 466,555 |
| 2016-03-28 | $7.79 | $7.82 | $7.74 | $7.74 | $3.97 | 506,927 |
| 2016-03-24 | $7.91 | $7.91 | $7.77 | $7.80 | $4.00 | 392,985 |
| 2016-03-23 | $7.93 | $7.96 | $7.91 | $7.92 | $4.06 | 250,803 |
| 2016-03-22 | $7.95 | $7.97 | $7.90 | $7.91 | $4.06 | 400,002 |
| 2016-03-21 | $7.97 | $7.97 | $7.94 | $7.95 | $4.08 | 324,614 |
| 2016-03-18 | $7.96 | $8.02 | $7.94 | $7.95 | $4.08 | 340,074 |
| 2016-03-17 | $7.89 | $7.98 | $7.89 | $7.97 | $4.09 | 488,064 |
| 2016-03-16 | $7.88 | $7.92 | $7.86 | $7.90 | $4.05 | 394,360 |
| 2016-03-15 | $7.83 | $7.88 | $7.82 | $7.88 | $4.04 | 188,992 |
| 2016-03-14 | $7.79 | $7.88 | $7.79 | $7.86 | $4.03 | 572,503 |
| 2016-03-11 | $7.71 | $7.81 | $7.71 | $7.81 | $4.01 | 314,856 |
| 2016-03-10 | $7.79 | $7.82 | $7.75 | $7.76 | $3.95 | 348,671 |
| 2016-03-09 | $7.73 | $7.78 | $7.73 | $7.78 | $3.96 | 256,071 |
| 2016-03-08 | $7.67 | $7.74 | $7.67 | $7.74 | $3.94 | 303,773 |
| 2016-03-07 | $7.69 | $7.73 | $7.68 | $7.71 | $3.93 | 427,090 |
| 2016-03-04 | $7.71 | $7.75 | $7.68 | $7.73 | $3.94 | 309,414 |
| 2016-03-03 | $7.51 | $7.70 | $7.51 | $7.70 | $3.92 | 490,472 |
| 2016-03-02 | $7.52 | $7.54 | $7.49 | $7.53 | $3.84 | 405,605 |
| 2016-03-01 | $7.44 | $7.53 | $7.40 | $7.52 | $3.83 | 391,102 |
| 2016-02-29 | $7.32 | $7.40 | $7.32 | $7.37 | $3.76 | 278,422 |
| 2016-02-26 | $7.34 | $7.34 | $7.30 | $7.33 | $3.73 | 303,220 |
| 2016-02-25 | $7.35 | $7.37 | $7.29 | $7.32 | $3.73 | 262,048 |
| 2016-02-24 | $7.29 | $7.37 | $7.28 | $7.36 | $3.75 | 191,408 |
| 2016-02-23 | $7.32 | $7.34 | $7.30 | $7.33 | $3.73 | 167,446 |
| 2016-02-22 | $7.26 | $7.36 | $7.26 | $7.32 | $3.73 | 380,572 |
| 2016-02-19 | $7.22 | $7.28 | $7.21 | $7.26 | $3.70 | 167,861 |
| 2016-02-18 | $7.23 | $7.27 | $7.23 | $7.26 | $3.70 | 315,127 |
| 2016-02-17 | $7.20 | $7.27 | $7.20 | $7.23 | $3.68 | 278,022 |
| 2016-02-16 | $7.21 | $7.23 | $7.15 | $7.17 | $3.65 | 382,635 |
| 2016-02-12 | $7.11 | $7.22 | $7.09 | $7.20 | $3.67 | 265,484 |
| 2016-02-11 | $7.16 | $7.21 | $7.10 | $7.11 | $3.62 | 552,232 |
| 2016-02-10 | $7.30 | $7.32 | $7.20 | $7.21 | $3.67 | 354,583 |
| 2016-02-09 | $7.29 | $7.36 | $7.28 | $7.33 | $3.71 | 511,256 |
| 2016-02-08 | $7.40 | $7.43 | $7.32 | $7.36 | $3.72 | 401,627 |
| 2016-02-05 | $7.54 | $7.54 | $7.46 | $7.47 | $3.78 | 309,350 |
| 2016-02-04 | $7.55 | $7.55 | $7.49 | $7.51 | $3.80 | 402,622 |
| 2016-02-03 | $7.46 | $7.58 | $7.43 | $7.58 | $3.83 | 566,557 |
| 2016-02-02 | $7.42 | $7.49 | $7.42 | $7.45 | $3.77 | 426,881 |
| 2016-02-01 | $7.53 | $7.53 | $7.48 | $7.51 | $3.80 | 334,678 |
| 2016-01-29 | $7.50 | $7.53 | $7.49 | $7.51 | $3.80 | 311,596 |
| 2016-01-28 | $7.45 | $7.49 | $7.41 | $7.49 | $3.79 | 208,821 |
| 2016-01-27 | $7.39 | $7.46 | $7.38 | $7.43 | $3.76 | 353,587 |
| 2016-01-26 | $7.31 | $7.41 | $7.31 | $7.40 | $3.74 | 245,736 |
| 2016-01-25 | $7.36 | $7.39 | $7.31 | $7.32 | $3.70 | 360,747 |
| 2016-01-22 | $7.30 | $7.39 | $7.29 | $7.39 | $3.74 | 427,692 |
| 2016-01-21 | $7.23 | $7.31 | $7.21 | $7.27 | $3.68 | 575,474 |
| 2016-01-20 | $7.18 | $7.23 | $7.06 | $7.20 | $3.64 | 927,102 |
| 2016-01-19 | $7.43 | $7.46 | $7.25 | $7.26 | $3.67 | 989,122 |
| 2016-01-15 | $7.40 | $7.45 | $7.36 | $7.43 | $3.76 | 512,370 |
| 2016-01-14 | $7.47 | $7.55 | $7.41 | $7.53 | $3.81 | 408,784 |
| 2016-01-13 | $7.62 | $7.66 | $7.49 | $7.50 | $3.79 | 237,583 |
| 2016-01-12 | $7.71 | $7.75 | $7.65 | $7.67 | $3.85 | 207,433 |
| 2016-01-11 | $7.73 | $7.77 | $7.67 | $7.71 | $3.87 | 428,232 |
| 2016-01-08 | $7.76 | $7.77 | $7.71 | $7.75 | $3.89 | 384,428 |
| 2016-01-07 | $7.82 | $7.83 | $7.76 | $7.77 | $3.90 | 487,293 |
| 2016-01-06 | $7.84 | $7.86 | $7.83 | $7.84 | $3.94 | 493,340 |
| 2016-01-05 | $7.84 | $7.87 | $7.83 | $7.86 | $3.95 | 310,964 |
| 2016-01-04 | $7.74 | $7.86 | $7.69 | $7.86 | $3.95 | 490,961 |
| 2015-12-31 | $7.81 | $7.86 | $7.80 | $7.84 | $3.94 | 693,035 |
| 2015-12-30 | $7.74 | $7.82 | $7.73 | $7.80 | $3.92 | 541,243 |
| 2015-12-29 | $7.74 | $7.77 | $7.72 | $7.74 | $3.89 | 491,427 |
| 2015-12-28 | $7.74 | $7.78 | $7.71 | $7.75 | $3.89 | 652,778 |
| 2015-12-24 | $7.74 | $7.77 | $7.72 | $7.77 | $3.90 | 346,927 |
| 2015-12-23 | $7.76 | $7.78 | $7.70 | $7.72 | $3.88 | 527,171 |
| 2015-12-22 | $7.69 | $7.79 | $7.67 | $7.71 | $3.87 | 550,069 |
| 2015-12-21 | $7.72 | $7.74 | $7.66 | $7.71 | $3.87 | 710,110 |
| 2015-12-18 | $7.71 | $7.78 | $7.67 | $7.72 | $3.88 | 682,855 |
| 2015-12-17 | $7.69 | $7.77 | $7.68 | $7.75 | $3.89 | 549,186 |
| 2015-12-16 | $7.48 | $7.79 | $7.46 | $7.70 | $3.87 | 792,634 |
| 2015-12-15 | $7.42 | $7.52 | $7.40 | $7.48 | $3.76 | 643,067 |
| 2015-12-14 | $7.35 | $7.43 | $7.34 | $7.40 | $3.72 | 1,247,390 |
| 2015-12-11 | $7.55 | $7.57 | $7.36 | $7.37 | $3.70 | 989,891 |
| 2015-12-10 | $7.67 | $7.68 | $7.61 | $7.62 | $3.80 | 447,653 |
| 2015-12-09 | $7.71 | $7.72 | $7.68 | $7.69 | $3.84 | 554,915 |
| 2015-12-08 | $7.71 | $7.76 | $7.69 | $7.72 | $3.85 | 491,920 |
| 2015-12-07 | $7.77 | $7.78 | $7.70 | $7.73 | $3.86 | 856,922 |
| 2015-12-04 | $7.81 | $7.86 | $7.77 | $7.82 | $3.90 | 512,717 |
| 2015-12-03 | $7.81 | $7.85 | $7.80 | $7.82 | $3.90 | 572,146 |
| 2015-12-02 | $7.83 | $7.87 | $7.80 | $7.81 | $3.90 | 893,659 |
| 2015-12-01 | $7.81 | $7.84 | $7.77 | $7.82 | $3.90 | 879,711 |
| 2015-11-30 | $7.80 | $7.84 | $7.78 | $7.80 | $3.89 | 361,681 |
| 2015-11-27 | $7.79 | $7.87 | $7.79 | $7.80 | $3.89 | 236,849 |
| 2015-11-25 | $7.80 | $7.82 | $7.78 | $7.78 | $3.88 | 384,941 |
| 2015-11-24 | $7.81 | $7.81 | $7.77 | $7.81 | $3.90 | 464,678 |
| 2015-11-23 | $7.84 | $7.85 | $7.81 | $7.85 | $3.92 | 399,061 |
| 2015-11-20 | $7.81 | $7.82 | $7.79 | $7.82 | $3.90 | 424,831 |
| 2015-11-19 | $7.77 | $7.81 | $7.77 | $7.81 | $3.90 | 378,773 |
| 2015-11-18 | $7.80 | $7.82 | $7.76 | $7.77 | $3.88 | 469,428 |
| 2015-11-17 | $7.82 | $7.83 | $7.80 | $7.80 | $3.89 | 624,331 |
| 2015-11-16 | $7.78 | $7.85 | $7.78 | $7.85 | $3.92 | 448,992 |
| 2015-11-13 | $7.76 | $7.86 | $7.75 | $7.82 | $3.90 | 392,870 |
| 2015-11-12 | $7.78 | $7.84 | $7.75 | $7.77 | $3.88 | 587,147 |
| 2015-11-11 | $7.84 | $7.89 | $7.77 | $7.81 | $3.90 | 382,415 |
| 2015-11-10 | $7.90 | $7.93 | $7.82 | $7.85 | $3.92 | 507,185 |
| 2015-11-09 | $7.98 | $8.00 | $7.93 | $7.98 | $3.96 | 521,379 |
| 2015-11-06 | $8.01 | $8.03 | $7.97 | $8.01 | $3.97 | 346,069 |
| 2015-11-05 | $8.02 | $8.06 | $7.99 | $8.06 | $4.00 | 251,410 |
| 2015-11-04 | $8.05 | $8.06 | $8.02 | $8.03 | $3.98 | 313,463 |
| 2015-11-03 | $8.06 | $8.08 | $8.02 | $8.05 | $3.99 | 409,247 |
| 2015-11-02 | $8.05 | $8.10 | $8.04 | $8.08 | $4.01 | 326,046 |
| 2015-10-30 | $8.03 | $8.07 | $8.01 | $8.06 | $4.00 | 330,802 |
| 2015-10-29 | $8.06 | $8.08 | $8.03 | $8.05 | $3.99 | 204,669 |
| 2015-10-28 | $8.05 | $8.06 | $8.02 | $8.06 | $4.00 | 272,239 |
| 2015-10-27 | $8.01 | $8.05 | $7.99 | $8.04 | $3.99 | 474,083 |
| 2015-10-26 | $7.98 | $8.03 | $7.98 | $8.02 | $3.98 | 465,517 |
| 2015-10-23 | $8.03 | $8.04 | $7.99 | $7.99 | $3.96 | 353,505 |
| 2015-10-22 | $7.98 | $8.02 | $7.97 | $8.02 | $3.98 | 372,788 |
| 2015-10-21 | $7.93 | $7.96 | $7.93 | $7.95 | $3.94 | 428,210 |
| 2015-10-20 | $7.94 | $7.97 | $7.92 | $7.93 | $3.93 | 774,420 |
| 2015-10-19 | $8.00 | $8.03 | $7.96 | $7.97 | $3.95 | 248,350 |
| 2015-10-16 | $7.96 | $8.04 | $7.93 | $8.04 | $3.99 | 260,196 |
| 2015-10-15 | $7.97 | $7.99 | $7.92 | $7.99 | $3.96 | 254,089 |
| 2015-10-14 | $7.98 | $8.01 | $7.94 | $7.96 | $3.95 | 225,013 |
| 2015-10-13 | $8.01 | $8.04 | $7.97 | $8.02 | $3.98 | 213,650 |
| 2015-10-12 | $8.07 | $8.10 | $8.04 | $8.06 | $3.97 | 215,103 |
| 2015-10-09 | $8.07 | $8.13 | $8.03 | $8.12 | $4.00 | 432,328 |
| 2015-10-08 | $7.91 | $8.07 | $7.89 | $8.04 | $3.96 | 429,537 |
| 2015-10-07 | $7.89 | $7.92 | $7.85 | $7.92 | $3.90 | 522,640 |
| 2015-10-06 | $7.88 | $7.89 | $7.84 | $7.88 | $3.88 | 374,137 |
| 2015-10-05 | $7.89 | $7.89 | $7.86 | $7.86 | $3.87 | 370,510 |
| 2015-10-02 | $7.84 | $7.90 | $7.83 | $7.89 | $3.89 | 244,893 |
| 2015-10-01 | $8.00 | $8.00 | $7.87 | $7.90 | $3.89 | 311,518 |
| 2015-09-30 | $7.97 | $8.01 | $7.92 | $7.98 | $3.93 | 417,185 |
| 2015-09-29 | $8.03 | $8.04 | $7.92 | $7.99 | $3.94 | 495,193 |
| 2015-09-28 | $8.13 | $8.13 | $8.01 | $8.05 | $3.97 | 206,295 |
| 2015-09-25 | $8.13 | $8.16 | $8.12 | $8.14 | $4.01 | 164,855 |
| 2015-09-24 | $8.14 | $8.16 | $8.11 | $8.16 | $4.02 | 365,810 |
| 2015-09-23 | $8.20 | $8.21 | $8.15 | $8.18 | $4.03 | 271,043 |
| 2015-09-22 | $8.14 | $8.21 | $8.14 | $8.20 | $4.04 | 282,557 |
| 2015-09-21 | $8.25 | $8.26 | $8.20 | $8.22 | $4.05 | 231,549 |
| 2015-09-18 | $8.20 | $8.28 | $8.20 | $8.26 | $4.07 | 176,904 |
| 2015-09-17 | $8.23 | $8.28 | $8.20 | $8.25 | $4.07 | 289,263 |
| 2015-09-16 | $8.23 | $8.26 | $8.22 | $8.25 | $4.07 | 337,066 |
| 2015-09-15 | $8.20 | $8.26 | $8.20 | $8.25 | $4.07 | 238,468 |
| 2015-09-14 | $8.22 | $8.23 | $8.20 | $8.20 | $4.04 | 268,997 |
| 2015-09-11 | $8.25 | $8.28 | $8.20 | $8.25 | $4.07 | 345,232 |
| 2015-09-10 | $8.29 | $8.31 | $8.28 | $8.30 | $4.07 | 316,186 |
| 2015-09-09 | $8.32 | $8.33 | $8.29 | $8.29 | $4.06 | 378,662 |
| 2015-09-08 | $8.30 | $8.33 | $8.28 | $8.30 | $4.07 | 397,799 |
| 2015-09-04 | $8.29 | $8.32 | $8.29 | $8.30 | $4.07 | 215,656 |
| 2015-09-03 | $8.28 | $8.32 | $8.28 | $8.32 | $4.07 | 335,249 |
| 2015-09-02 | $8.30 | $8.32 | $8.27 | $8.30 | $4.07 | 285,236 |
| 2015-09-01 | $8.26 | $8.32 | $8.24 | $8.29 | $4.06 | 369,651 |
| 2015-08-31 | $8.33 | $8.33 | $8.28 | $8.30 | $4.07 | 283,280 |
| 2015-08-28 | $8.27 | $8.33 | $8.25 | $8.30 | $4.07 | 476,473 |
| 2015-08-27 | $8.28 | $8.30 | $8.23 | $8.27 | $4.05 | 425,577 |
| 2015-08-26 | $8.19 | $8.29 | $8.19 | $8.24 | $4.04 | 532,600 |
| 2015-08-25 | $8.17 | $8.19 | $8.10 | $8.16 | $4.00 | 483,088 |
| 2015-08-24 | $8.00 | $8.14 | $7.70 | $8.04 | $3.94 | 847,059 |
Nuveen Credit Strategies Incom (JQC) News Headlines
Recent Nuveen Credit Strategies Incom (JQC) News
Similar Companies to Nuveen Credit Strategies Incom (JQC) 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 | -- | -- | -- |