BNY Mellon Strategic Municipals Inc (LEO) Exchange: NYSE
Data as of May 2, 2025
$5.91 ($0.06) 1.03%
BNY Mellon Strategic Municipals Inc - Daily Information
Click for more stock information on BNY Mellon Strategic Municipals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.87 |
| Previous Close | $5.91 |
| High | $5.92 |
| Low | $5.87 |
| Adjusted Open | $5.87 |
| Previous Adjusted Close | $5.91 |
| Adjusted High | $5.92 |
| Adjusted Low | $5.87 |
About BNY Mellon Strategic Municipals Inc (LEO)
Dreyfus Strategic Municipals Inc.
Invest in BNY Mellon Strategic Municipals Inc (LEO)
Historical Stock Data for BNY Mellon Strategic Municipals Inc (LEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $5.87 | $5.92 | $5.87 | $5.91 | $5.91 | 171,023 |
| 2025-04-30 | $5.81 | $5.88 | $5.79 | $5.85 | $5.85 | 268,953 |
| 2025-04-29 | $5.81 | $5.87 | $5.79 | $5.85 | $5.85 | 208,117 |
| 2025-04-28 | $5.83 | $5.86 | $5.81 | $5.84 | $5.84 | 157,007 |
| 2025-04-25 | $5.84 | $5.86 | $5.78 | $5.83 | $5.83 | 233,172 |
| 2025-04-24 | $5.76 | $5.82 | $5.76 | $5.82 | $5.82 | 421,416 |
| 2025-04-23 | $5.74 | $5.80 | $5.71 | $5.74 | $5.74 | 355,847 |
| 2025-04-22 | $5.70 | $5.73 | $5.67 | $5.71 | $5.71 | 254,466 |
| 2025-04-21 | $5.77 | $5.88 | $5.68 | $5.68 | $5.68 | 297,544 |
| 2025-04-17 | $5.78 | $5.84 | $5.77 | $5.81 | $5.81 | 142,750 |
| 2025-04-16 | $5.78 | $5.81 | $5.73 | $5.78 | $5.78 | 211,687 |
| 2025-04-15 | $5.74 | $5.79 | $5.72 | $5.79 | $5.79 | 194,718 |
| 2025-04-14 | $5.70 | $5.73 | $5.68 | $5.71 | $5.71 | 259,183 |
| 2025-04-11 | $5.64 | $5.69 | $5.55 | $5.69 | $5.67 | 636,144 |
| 2025-04-10 | $5.68 | $5.80 | $5.64 | $5.64 | $5.62 | 292,169 |
| 2025-04-09 | $5.81 | $5.87 | $5.69 | $5.83 | $5.81 | 365,936 |
| 2025-04-08 | $6.08 | $6.11 | $5.80 | $5.86 | $5.84 | 294,307 |
| 2025-04-07 | $6.08 | $6.08 | $5.94 | $6.03 | $6.01 | 185,312 |
| 2025-04-04 | $6.21 | $6.21 | $6.07 | $6.10 | $6.10 | 155,805 |
| 2025-04-03 | $6.17 | $6.22 | $6.15 | $6.18 | $6.18 | 79,068 |
| 2025-04-02 | $6.19 | $6.20 | $6.14 | $6.17 | $6.17 | 85,649 |
| 2025-04-01 | $6.14 | $6.22 | $6.12 | $6.20 | $6.20 | 216,196 |
| 2025-03-31 | $6.16 | $6.18 | $6.11 | $6.12 | $6.12 | 70,453 |
| 2025-03-28 | $6.13 | $6.15 | $6.07 | $6.12 | $6.12 | 162,245 |
| 2025-03-27 | $6.15 | $6.15 | $6.09 | $6.10 | $6.10 | 94,815 |
| 2025-03-26 | $6.22 | $6.22 | $6.15 | $6.16 | $6.16 | 201,127 |
| 2025-03-25 | $6.21 | $6.22 | $6.19 | $6.21 | $6.21 | 137,822 |
| 2025-03-24 | $6.20 | $6.22 | $6.18 | $6.21 | $6.21 | 143,810 |
| 2025-03-21 | $6.18 | $6.20 | $6.14 | $6.19 | $6.19 | 75,211 |
| 2025-03-20 | $6.11 | $6.18 | $6.11 | $6.14 | $6.14 | 112,907 |
| 2025-03-19 | $6.10 | $6.14 | $6.06 | $6.07 | $6.07 | 168,878 |
| 2025-03-18 | $6.11 | $6.11 | $6.07 | $6.10 | $6.10 | 120,160 |
| 2025-03-17 | $6.14 | $6.14 | $6.09 | $6.09 | $6.09 | 89,640 |
| 2025-03-14 | $6.13 | $6.14 | $6.10 | $6.12 | $6.12 | 92,244 |
| 2025-03-13 | $6.14 | $6.16 | $6.11 | $6.14 | $6.12 | 114,882 |
| 2025-03-12 | $6.22 | $6.22 | $6.15 | $6.16 | $6.14 | 128,665 |
| 2025-03-11 | $6.19 | $6.22 | $6.19 | $6.20 | $6.18 | 119,768 |
| 2025-03-10 | $6.21 | $6.25 | $6.17 | $6.17 | $6.15 | 218,116 |
| 2025-03-07 | $6.26 | $6.26 | $6.19 | $6.21 | $6.19 | 229,828 |
| 2025-03-06 | $6.27 | $6.28 | $6.22 | $6.24 | $6.22 | 79,412 |
| 2025-03-05 | $6.29 | $6.35 | $6.24 | $6.27 | $6.25 | 123,941 |
| 2025-03-04 | $6.30 | $6.32 | $6.25 | $6.25 | $6.23 | 131,836 |
| 2025-03-03 | $6.32 | $6.32 | $6.30 | $6.31 | $6.29 | 153,339 |
| 2025-02-28 | $6.31 | $6.31 | $6.29 | $6.31 | $6.29 | 101,144 |
| 2025-02-27 | $6.33 | $6.33 | $6.26 | $6.28 | $6.26 | 148,739 |
| 2025-02-26 | $6.28 | $6.32 | $6.28 | $6.29 | $6.27 | 118,436 |
| 2025-02-25 | $6.27 | $6.31 | $6.27 | $6.29 | $6.27 | 198,866 |
| 2025-02-24 | $6.28 | $6.28 | $6.23 | $6.26 | $6.24 | 178,640 |
| 2025-02-21 | $6.28 | $6.29 | $6.25 | $6.28 | $6.26 | 319,309 |
| 2025-02-20 | $6.30 | $6.33 | $6.27 | $6.30 | $6.28 | 137,361 |
| 2025-02-19 | $6.25 | $6.27 | $6.23 | $6.27 | $6.25 | 295,622 |
| 2025-02-18 | $6.25 | $6.25 | $6.21 | $6.23 | $6.21 | 316,318 |
| 2025-02-14 | $6.17 | $6.24 | $6.17 | $6.24 | $6.24 | 273,740 |
| 2025-02-13 | $6.13 | $6.16 | $6.13 | $6.16 | $6.14 | 162,602 |
| 2025-02-12 | $6.14 | $6.15 | $6.11 | $6.12 | $6.10 | 318,454 |
| 2025-02-11 | $6.21 | $6.23 | $6.20 | $6.21 | $6.21 | 154,449 |
| 2025-02-10 | $6.27 | $6.27 | $6.20 | $6.22 | $6.22 | 109,819 |
| 2025-02-07 | $6.24 | $6.25 | $6.20 | $6.24 | $6.24 | 235,583 |
| 2025-02-06 | $6.23 | $6.27 | $6.22 | $6.23 | $6.23 | 332,234 |
| 2025-02-05 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 264,208 |
| 2025-02-04 | $6.14 | $6.17 | $6.12 | $6.14 | $6.14 | 220,343 |
| 2025-02-03 | $6.10 | $6.15 | $6.10 | $6.12 | $6.12 | 275,883 |
| 2025-01-31 | $6.15 | $6.17 | $6.12 | $6.12 | $6.12 | 182,002 |
| 2025-01-30 | $6.15 | $6.15 | $6.12 | $6.15 | $6.15 | 229,196 |
| 2025-01-29 | $6.13 | $6.14 | $6.11 | $6.13 | $6.13 | 216,821 |
| 2025-01-28 | $6.10 | $6.14 | $6.09 | $6.13 | $6.13 | 195,935 |
| 2025-01-27 | $6.12 | $6.17 | $6.12 | $6.13 | $6.13 | 138,498 |
| 2025-01-24 | $6.11 | $6.13 | $6.09 | $6.12 | $6.12 | 153,701 |
| 2025-01-23 | $6.15 | $6.16 | $6.10 | $6.15 | $6.15 | 166,447 |
| 2025-01-22 | $6.17 | $6.18 | $6.14 | $6.15 | $6.15 | 150,485 |
| 2025-01-21 | $6.19 | $6.20 | $6.16 | $6.20 | $6.20 | 94,303 |
| 2025-01-17 | $6.18 | $6.23 | $6.14 | $6.16 | $6.16 | 145,131 |
| 2025-01-16 | $6.16 | $6.19 | $6.11 | $6.18 | $6.18 | 153,253 |
| 2025-01-15 | $6.10 | $6.16 | $6.08 | $6.14 | $6.14 | 188,874 |
| 2025-01-14 | $6.06 | $6.09 | $6.03 | $6.08 | $6.06 | 78,095 |
| 2025-01-13 | $6.05 | $6.09 | $5.99 | $6.09 | $6.07 | 112,142 |
| 2025-01-10 | $6.07 | $6.09 | $6.04 | $6.04 | $6.02 | 141,673 |
| 2025-01-08 | $6.13 | $6.13 | $6.10 | $6.12 | $6.10 | 120,945 |
| 2025-01-07 | $6.15 | $6.17 | $6.10 | $6.13 | $6.11 | 352,950 |
| 2025-01-06 | $6.17 | $6.17 | $6.14 | $6.15 | $6.13 | 126,628 |
| 2025-01-03 | $6.15 | $6.18 | $6.13 | $6.17 | $6.15 | 60,542 |
| 2025-01-02 | $6.07 | $6.12 | $6.04 | $6.12 | $6.10 | 176,032 |
| 2024-12-31 | $6.01 | $6.08 | $6.00 | $6.04 | $6.02 | 489,269 |
| 2024-12-30 | $5.98 | $6.04 | $5.98 | $6.00 | $5.98 | 541,443 |
| 2024-12-27 | $5.99 | $6.01 | $5.98 | $5.98 | $5.96 | 273,579 |
| 2024-12-26 | $6.04 | $6.04 | $6.00 | $6.02 | $6.00 | 296,240 |
| 2024-12-24 | $6.00 | $6.03 | $5.99 | $6.03 | $6.01 | 127,282 |
| 2024-12-23 | $6.01 | $6.02 | $5.98 | $5.98 | $5.96 | 324,407 |
| 2024-12-20 | $6.03 | $6.06 | $5.99 | $6.01 | $5.99 | 255,295 |
| 2024-12-19 | $6.13 | $6.13 | $6.01 | $6.02 | $6.00 | 208,084 |
| 2024-12-18 | $6.19 | $6.20 | $6.09 | $6.10 | $6.08 | 211,997 |
| 2024-12-17 | $6.23 | $6.26 | $6.18 | $6.19 | $6.17 | 375,286 |
| 2024-12-16 | $6.28 | $6.28 | $6.20 | $6.27 | $6.25 | 229,293 |
| 2024-12-13 | $6.36 | $6.38 | $6.26 | $6.27 | $6.27 | 166,952 |
| 2024-12-12 | $6.41 | $6.41 | $6.35 | $6.38 | $6.36 | 159,491 |
| 2024-12-11 | $6.40 | $6.41 | $6.34 | $6.40 | $6.38 | 248,563 |
| 2024-12-10 | $6.40 | $6.40 | $6.39 | $6.39 | $6.37 | 109,273 |
| 2024-12-09 | $6.40 | $6.41 | $6.38 | $6.40 | $6.38 | 64,460 |
| 2024-12-06 | $6.42 | $6.46 | $6.38 | $6.39 | $6.37 | 126,400 |
| 2024-12-05 | $6.45 | $6.47 | $6.40 | $6.42 | $6.40 | 351,448 |
| 2024-12-04 | $6.42 | $6.45 | $6.42 | $6.45 | $6.43 | 124,797 |
| 2024-12-03 | $6.45 | $6.48 | $6.41 | $6.41 | $6.39 | 119,960 |
| 2024-12-02 | $6.46 | $6.48 | $6.42 | $6.44 | $6.42 | 147,099 |
| 2024-11-29 | $6.43 | $6.44 | $6.38 | $6.44 | $6.42 | 150,213 |
| 2024-11-27 | $6.28 | $6.39 | $6.25 | $6.37 | $6.37 | 247,650 |
| 2024-11-26 | $6.24 | $6.31 | $6.24 | $6.28 | $6.28 | 157,602 |
| 2024-11-25 | $6.24 | $6.27 | $6.22 | $6.25 | $6.25 | 246,188 |
| 2024-11-22 | $6.22 | $6.22 | $6.19 | $6.21 | $6.21 | 119,869 |
| 2024-11-21 | $6.24 | $6.25 | $6.20 | $6.21 | $6.21 | 117,263 |
| 2024-11-20 | $6.22 | $6.25 | $6.17 | $6.22 | $6.22 | 183,588 |
| 2024-11-19 | $6.26 | $6.26 | $6.24 | $6.25 | $6.25 | 140,948 |
| 2024-11-18 | $6.24 | $6.26 | $6.23 | $6.25 | $6.25 | 161,636 |
| 2024-11-15 | $6.23 | $6.28 | $6.23 | $6.25 | $6.25 | 140,159 |
| 2024-11-14 | $6.29 | $6.30 | $6.27 | $6.30 | $6.28 | 198,961 |
| 2024-11-13 | $6.31 | $6.32 | $6.26 | $6.26 | $6.24 | 131,051 |
| 2024-11-12 | $6.30 | $6.34 | $6.26 | $6.27 | $6.25 | 88,460 |
| 2024-11-11 | $6.36 | $6.36 | $6.30 | $6.33 | $6.31 | 130,858 |
| 2024-11-08 | $6.28 | $6.34 | $6.28 | $6.33 | $6.31 | 145,781 |
| 2024-11-07 | $6.19 | $6.27 | $6.19 | $6.26 | $6.24 | 258,619 |
| 2024-11-06 | $6.25 | $6.25 | $6.11 | $6.20 | $6.18 | 319,436 |
| 2024-11-05 | $6.26 | $6.27 | $6.23 | $6.26 | $6.24 | 241,755 |
| 2024-11-04 | $6.27 | $6.31 | $6.23 | $6.24 | $6.22 | 145,867 |
| 2024-11-01 | $6.36 | $6.37 | $6.23 | $6.25 | $6.23 | 141,699 |
| 2024-10-31 | $6.33 | $6.34 | $6.21 | $6.34 | $6.32 | 157,999 |
| 2024-10-30 | $6.22 | $6.30 | $6.22 | $6.30 | $6.30 | 137,858 |
| 2024-10-29 | $6.28 | $6.28 | $6.21 | $6.22 | $6.22 | 94,330 |
| 2024-10-28 | $6.33 | $6.33 | $6.25 | $6.28 | $6.28 | 84,779 |
| 2024-10-25 | $6.27 | $6.30 | $6.26 | $6.27 | $6.27 | 66,708 |
| 2024-10-24 | $6.29 | $6.30 | $6.26 | $6.27 | $6.27 | 113,567 |
| 2024-10-23 | $6.40 | $6.43 | $6.28 | $6.29 | $6.29 | 89,031 |
| 2024-10-22 | $6.45 | $6.45 | $6.40 | $6.41 | $6.41 | 74,828 |
| 2024-10-21 | $6.51 | $6.51 | $6.41 | $6.42 | $6.42 | 121,108 |
| 2024-10-18 | $6.50 | $6.53 | $6.50 | $6.50 | $6.50 | 60,468 |
| 2024-10-17 | $6.47 | $6.53 | $6.46 | $6.50 | $6.50 | 171,912 |
| 2024-10-16 | $6.45 | $6.46 | $6.42 | $6.46 | $6.46 | 153,472 |
| 2024-10-15 | $6.44 | $6.46 | $6.40 | $6.41 | $6.41 | 148,040 |
| 2024-10-14 | $6.49 | $6.49 | $6.41 | $6.41 | $6.39 | 126,084 |
| 2024-10-11 | $6.47 | $6.50 | $6.47 | $6.47 | $6.45 | 99,052 |
| 2024-10-10 | $6.50 | $6.52 | $6.46 | $6.48 | $6.46 | 185,658 |
| 2024-10-09 | $6.47 | $6.51 | $6.45 | $6.48 | $6.46 | 311,884 |
| 2024-10-08 | $6.51 | $6.51 | $6.46 | $6.49 | $6.47 | 101,572 |
| 2024-10-07 | $6.50 | $6.51 | $6.46 | $6.49 | $6.47 | 136,053 |
| 2024-10-04 | $6.52 | $6.55 | $6.49 | $6.50 | $6.48 | 99,226 |
| 2024-10-03 | $6.61 | $6.61 | $6.52 | $6.53 | $6.51 | 169,143 |
| 2024-10-02 | $6.60 | $6.60 | $6.56 | $6.60 | $6.58 | 161,785 |
| 2024-10-01 | $6.56 | $6.64 | $6.55 | $6.61 | $6.59 | 143,742 |
| 2024-09-30 | $6.55 | $6.57 | $6.51 | $6.51 | $6.49 | 175,623 |
| 2024-09-27 | $6.52 | $6.56 | $6.50 | $6.51 | $6.49 | 95,248 |
| 2024-09-26 | $6.59 | $6.59 | $6.51 | $6.52 | $6.50 | 181,359 |
| 2024-09-25 | $6.55 | $6.57 | $6.53 | $6.55 | $6.53 | 133,609 |
| 2024-09-24 | $6.52 | $6.53 | $6.51 | $6.52 | $6.50 | 104,340 |
| 2024-09-23 | $6.56 | $6.57 | $6.50 | $6.51 | $6.49 | 86,964 |
| 2024-09-20 | $6.56 | $6.56 | $6.52 | $6.53 | $6.51 | 82,511 |
| 2024-09-19 | $6.60 | $6.60 | $6.55 | $6.57 | $6.55 | 128,566 |
| 2024-09-18 | $6.62 | $6.62 | $6.54 | $6.57 | $6.55 | 114,628 |
| 2024-09-17 | $6.63 | $6.64 | $6.57 | $6.60 | $6.58 | 119,167 |
| 2024-09-16 | $6.61 | $6.61 | $6.56 | $6.58 | $6.56 | 180,112 |
| 2024-09-13 | $6.59 | $6.60 | $6.56 | $6.60 | $6.56 | 204,681 |
| 2024-09-12 | $6.53 | $6.56 | $6.51 | $6.56 | $6.52 | 170,778 |
| 2024-09-11 | $6.46 | $6.50 | $6.45 | $6.50 | $6.46 | 48,852 |
| 2024-09-10 | $6.42 | $6.45 | $6.42 | $6.44 | $6.40 | 55,540 |
| 2024-09-09 | $6.43 | $6.43 | $6.40 | $6.41 | $6.37 | 66,088 |
| 2024-09-06 | $6.38 | $6.42 | $6.37 | $6.41 | $6.37 | 169,884 |
| 2024-09-05 | $6.34 | $6.38 | $6.32 | $6.38 | $6.34 | 160,761 |
| 2024-09-04 | $6.31 | $6.34 | $6.31 | $6.32 | $6.28 | 131,590 |
| 2024-09-03 | $6.33 | $6.34 | $6.30 | $6.32 | $6.28 | 249,010 |
| 2024-08-30 | $6.34 | $6.35 | $6.29 | $6.32 | $6.28 | 144,722 |
| 2024-08-29 | $6.35 | $6.35 | $6.31 | $6.32 | $6.28 | 140,827 |
| 2024-08-28 | $6.38 | $6.39 | $6.32 | $6.32 | $6.28 | 128,153 |
| 2024-08-27 | $6.41 | $6.41 | $6.37 | $6.40 | $6.36 | 102,969 |
| 2024-08-26 | $6.45 | $6.45 | $6.37 | $6.41 | $6.37 | 109,072 |
| 2024-08-23 | $6.39 | $6.41 | $6.36 | $6.41 | $6.37 | 170,662 |
| 2024-08-22 | $6.38 | $6.38 | $6.32 | $6.36 | $6.32 | 95,777 |
| 2024-08-21 | $6.37 | $6.38 | $6.34 | $6.36 | $6.32 | 99,706 |
| 2024-08-20 | $6.33 | $6.35 | $6.32 | $6.35 | $6.31 | 108,960 |
| 2024-08-19 | $6.33 | $6.36 | $6.32 | $6.32 | $6.28 | 104,044 |
| 2024-08-16 | $6.36 | $6.37 | $6.34 | $6.35 | $6.31 | 174,447 |
| 2024-08-15 | $6.41 | $6.43 | $6.35 | $6.37 | $6.33 | 181,370 |
| 2024-08-14 | $6.39 | $6.43 | $6.38 | $6.43 | $6.39 | 165,489 |
| 2024-08-13 | $6.35 | $6.41 | $6.35 | $6.41 | $6.35 | 143,294 |
| 2024-08-12 | $6.31 | $6.33 | $6.28 | $6.33 | $6.27 | 142,125 |
| 2024-08-09 | $6.29 | $6.31 | $6.28 | $6.30 | $6.30 | 98,527 |
| 2024-08-08 | $6.34 | $6.34 | $6.26 | $6.28 | $6.28 | 197,487 |
| 2024-08-07 | $6.37 | $6.39 | $6.31 | $6.33 | $6.33 | 267,520 |
| 2024-08-06 | $6.27 | $6.33 | $6.27 | $6.33 | $6.33 | 137,786 |
| 2024-08-05 | $6.25 | $6.31 | $6.24 | $6.25 | $6.25 | 206,002 |
| 2024-08-02 | $6.29 | $6.33 | $6.29 | $6.30 | $6.30 | 244,226 |
| 2024-08-01 | $6.26 | $6.31 | $6.26 | $6.29 | $6.29 | 109,365 |
| 2024-07-31 | $6.26 | $6.29 | $6.24 | $6.27 | $6.27 | 120,588 |
| 2024-07-30 | $6.26 | $6.27 | $6.23 | $6.27 | $6.27 | 166,058 |
| 2024-07-29 | $6.22 | $6.25 | $6.21 | $6.25 | $6.25 | 124,246 |
| 2024-07-26 | $6.18 | $6.26 | $6.18 | $6.22 | $6.22 | 94,391 |
| 2024-07-25 | $6.16 | $6.20 | $6.15 | $6.19 | $6.19 | 118,112 |
| 2024-07-24 | $6.16 | $6.18 | $6.15 | $6.18 | $6.18 | 207,061 |
| 2024-07-23 | $6.14 | $6.20 | $6.14 | $6.18 | $6.18 | 110,920 |
| 2024-07-22 | $6.14 | $6.17 | $6.13 | $6.14 | $6.14 | 247,772 |
| 2024-07-19 | $6.13 | $6.17 | $6.12 | $6.14 | $6.14 | 194,177 |
| 2024-07-18 | $6.17 | $6.18 | $6.14 | $6.15 | $6.15 | 152,340 |
| 2024-07-17 | $6.16 | $6.19 | $6.16 | $6.19 | $6.19 | 187,059 |
| 2024-07-16 | $6.19 | $6.21 | $6.17 | $6.18 | $6.18 | 224,160 |
| 2024-07-15 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 90,111 |
| 2024-07-12 | $6.20 | $6.23 | $6.19 | $6.22 | $6.22 | 87,560 |
| 2024-07-11 | $6.18 | $6.22 | $6.18 | $6.22 | $6.22 | 228,887 |
| 2024-07-10 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 186,198 |
| 2024-07-09 | $6.15 | $6.18 | $6.14 | $6.14 | $6.14 | 239,405 |
| 2024-07-08 | $6.14 | $6.22 | $6.14 | $6.16 | $6.16 | 443,369 |
| 2024-07-05 | $6.12 | $6.17 | $6.11 | $6.17 | $6.17 | 121,745 |
| 2024-07-03 | $6.09 | $6.13 | $6.09 | $6.12 | $6.12 | 102,749 |
| 2024-07-02 | $6.09 | $6.13 | $6.09 | $6.12 | $6.12 | 391,609 |
| 2024-07-01 | $6.09 | $6.10 | $6.08 | $6.10 | $6.10 | 182,578 |
| 2024-06-28 | $6.11 | $6.12 | $6.08 | $6.12 | $6.12 | 428,429 |
| 2024-06-27 | $6.07 | $6.11 | $6.07 | $6.08 | $6.08 | 248,789 |
| 2024-06-26 | $6.09 | $6.10 | $6.07 | $6.08 | $6.08 | 228,626 |
| 2024-06-25 | $6.10 | $6.13 | $6.09 | $6.13 | $6.13 | 192,047 |
| 2024-06-24 | $6.09 | $6.12 | $6.09 | $6.10 | $6.10 | 198,889 |
| 2024-06-21 | $6.10 | $6.13 | $6.09 | $6.09 | $6.09 | 288,400 |
| 2024-06-20 | $6.10 | $6.13 | $6.08 | $6.10 | $6.10 | 156,727 |
| 2024-06-18 | $6.11 | $6.15 | $6.11 | $6.11 | $6.11 | 380,767 |
| 2024-06-17 | $6.09 | $6.12 | $6.09 | $6.12 | $6.12 | 101,192 |
| 2024-06-14 | $6.09 | $6.14 | $6.09 | $6.11 | $6.11 | 207,195 |
| 2024-06-13 | $6.10 | $6.14 | $6.10 | $6.13 | $6.11 | 181,543 |
| 2024-06-12 | $6.08 | $6.12 | $6.07 | $6.07 | $6.05 | 197,476 |
| 2024-06-11 | $6.02 | $6.06 | $6.02 | $6.05 | $6.03 | 181,577 |
| 2024-06-10 | $6.03 | $6.05 | $6.02 | $6.04 | $6.02 | 119,538 |
| 2024-06-07 | $6.00 | $6.06 | $6.00 | $6.03 | $6.03 | 184,573 |
| 2024-06-06 | $6.04 | $6.08 | $6.01 | $6.02 | $6.02 | 516,161 |
| 2024-06-05 | $6.03 | $6.08 | $6.01 | $6.07 | $6.07 | 134,627 |
| 2024-06-04 | $5.98 | $6.05 | $5.98 | $6.04 | $6.04 | 142,869 |
| 2024-06-03 | $5.95 | $5.99 | $5.95 | $5.98 | $5.98 | 106,260 |
| 2024-05-31 | $5.94 | $5.95 | $5.91 | $5.93 | $5.93 | 87,481 |
| 2024-05-30 | $5.92 | $5.92 | $5.89 | $5.91 | $5.91 | 308,655 |
| 2024-05-29 | $5.94 | $5.94 | $5.87 | $5.87 | $5.87 | 160,721 |
| 2024-05-28 | $5.95 | $5.98 | $5.94 | $5.95 | $5.95 | 211,120 |
| 2024-05-24 | $5.95 | $5.97 | $5.93 | $5.96 | $5.96 | 166,153 |
| 2024-05-23 | $5.99 | $6.00 | $5.93 | $5.95 | $5.95 | 236,956 |
| 2024-05-22 | $6.06 | $6.06 | $5.98 | $5.99 | $5.99 | 112,980 |
| 2024-05-21 | $6.08 | $6.08 | $6.02 | $6.04 | $6.04 | 129,372 |
| 2024-05-20 | $6.03 | $6.07 | $6.02 | $6.06 | $6.06 | 220,458 |
| 2024-05-17 | $6.02 | $6.04 | $6.01 | $6.03 | $6.03 | 80,931 |
| 2024-05-16 | $6.05 | $6.05 | $6.00 | $6.01 | $6.01 | 77,929 |
| 2024-05-15 | $6.03 | $6.04 | $6.03 | $6.03 | $6.03 | 100,247 |
| 2024-05-14 | $5.98 | $6.01 | $5.98 | $6.01 | $6.01 | 117,994 |
| 2024-05-13 | $6.07 | $6.07 | $5.96 | $5.98 | $5.98 | 212,563 |
| 2024-05-10 | $6.07 | $6.10 | $6.07 | $6.08 | $6.08 | 160,269 |
| 2024-05-09 | $6.08 | $6.09 | $6.07 | $6.09 | $6.09 | 214,515 |
| 2024-05-08 | $6.06 | $6.07 | $6.05 | $6.07 | $6.07 | 147,740 |
| 2024-05-07 | $6.05 | $6.05 | $6.03 | $6.05 | $6.05 | 128,240 |
| 2024-05-06 | $6.01 | $6.03 | $6.00 | $6.03 | $6.03 | 74,082 |
| 2024-05-03 | $6.02 | $6.04 | $5.99 | $6.02 | $6.02 | 176,098 |
| 2024-05-02 | $5.91 | $5.97 | $5.89 | $5.97 | $5.97 | 182,630 |
| 2024-05-01 | $5.90 | $5.93 | $5.89 | $5.91 | $5.91 | 226,104 |
| 2024-04-30 | $5.87 | $5.91 | $5.87 | $5.89 | $5.89 | 102,405 |
| 2024-04-29 | $5.86 | $5.93 | $5.86 | $5.89 | $5.89 | 129,733 |
| 2024-04-26 | $5.86 | $5.88 | $5.84 | $5.85 | $5.85 | 109,561 |
| 2024-04-25 | $5.86 | $5.86 | $5.83 | $5.84 | $5.84 | 63,748 |
| 2024-04-24 | $5.90 | $5.91 | $5.87 | $5.91 | $5.91 | 194,015 |
| 2024-04-23 | $5.84 | $5.89 | $5.84 | $5.88 | $5.88 | 74,426 |
| 2024-04-22 | $5.86 | $5.86 | $5.83 | $5.84 | $5.84 | 72,205 |
| 2024-04-19 | $5.88 | $5.89 | $5.85 | $5.87 | $5.87 | 110,211 |
| 2024-04-18 | $5.86 | $5.88 | $5.84 | $5.85 | $5.85 | 236,950 |
| 2024-04-17 | $5.88 | $5.88 | $5.79 | $5.86 | $5.86 | 319,861 |
| 2024-04-16 | $5.83 | $5.88 | $5.82 | $5.85 | $5.85 | 156,792 |
| 2024-04-15 | $5.86 | $5.88 | $5.83 | $5.85 | $5.85 | 208,725 |
| 2024-04-12 | $5.86 | $5.91 | $5.86 | $5.88 | $5.88 | 127,007 |
| 2024-04-11 | $5.88 | $5.88 | $5.80 | $5.86 | $5.86 | 258,306 |
| 2024-04-10 | $5.91 | $5.91 | $5.85 | $5.88 | $5.86 | 94,517 |
| 2024-04-09 | $6.01 | $6.01 | $5.84 | $5.94 | $5.92 | 220,882 |
| 2024-04-08 | $6.00 | $6.04 | $5.96 | $5.99 | $5.97 | 139,053 |
| 2024-04-05 | $5.98 | $5.99 | $5.94 | $5.98 | $5.96 | 177,605 |
| 2024-04-04 | $5.97 | $6.02 | $5.95 | $5.98 | $5.96 | 185,742 |
| 2024-04-03 | $6.01 | $6.02 | $5.93 | $5.95 | $5.93 | 264,335 |
| 2024-04-02 | $6.03 | $6.05 | $6.02 | $6.03 | $6.01 | 125,156 |
| 2024-04-01 | $6.10 | $6.10 | $6.03 | $6.06 | $6.04 | 85,895 |
| 2024-03-28 | $6.06 | $6.12 | $6.05 | $6.10 | $6.10 | 188,740 |
| 2024-03-27 | $6.07 | $6.07 | $6.04 | $6.06 | $6.06 | 60,288 |
| 2024-03-26 | $6.09 | $6.09 | $6.02 | $6.04 | $6.04 | 128,433 |
| 2024-03-25 | $6.06 | $6.09 | $6.03 | $6.08 | $6.08 | 152,540 |
| 2024-03-22 | $6.05 | $6.06 | $6.04 | $6.06 | $6.06 | 98,687 |
| 2024-03-21 | $6.08 | $6.08 | $6.02 | $6.04 | $6.04 | 78,760 |
| 2024-03-20 | $6.09 | $6.09 | $6.02 | $6.04 | $6.04 | 123,321 |
| 2024-03-19 | $6.09 | $6.09 | $6.05 | $6.06 | $6.06 | 66,769 |
| 2024-03-18 | $6.03 | $6.08 | $6.03 | $6.08 | $6.08 | 332,985 |
| 2024-03-15 | $5.98 | $6.02 | $5.98 | $6.01 | $6.01 | 78,987 |
| 2024-03-14 | $6.04 | $6.10 | $5.98 | $6.00 | $6.00 | 168,734 |
| 2024-03-13 | $6.07 | $6.07 | $6.03 | $6.04 | $6.04 | 270,674 |
| 2024-03-12 | $6.07 | $6.09 | $6.04 | $6.06 | $6.04 | 250,184 |
| 2024-03-11 | $6.08 | $6.09 | $6.05 | $6.06 | $6.04 | 160,921 |
| 2024-03-08 | $6.07 | $6.07 | $6.03 | $6.05 | $6.05 | 199,022 |
| 2024-03-07 | $6.06 | $6.06 | $6.02 | $6.04 | $6.04 | 101,897 |
| 2024-03-06 | $6.04 | $6.05 | $6.00 | $6.04 | $6.04 | 181,560 |
| 2024-03-05 | $6.04 | $6.06 | $6.00 | $6.01 | $6.01 | 140,576 |
| 2024-03-04 | $6.02 | $6.06 | $6.00 | $6.00 | $6.00 | 110,579 |
| 2024-03-01 | $6.04 | $6.04 | $5.99 | $6.03 | $6.03 | 213,702 |
| 2024-02-29 | $6.05 | $6.05 | $5.98 | $6.01 | $6.01 | 127,390 |
| 2024-02-28 | $5.97 | $5.99 | $5.96 | $5.98 | $5.98 | 155,992 |
| 2024-02-27 | $5.95 | $5.96 | $5.93 | $5.96 | $5.96 | 221,577 |
| 2024-02-26 | $6.04 | $6.04 | $5.91 | $5.92 | $5.92 | 188,234 |
| 2024-02-23 | $6.03 | $6.03 | $5.99 | $6.01 | $6.01 | 125,012 |
| 2024-02-22 | $6.06 | $6.06 | $5.97 | $6.01 | $6.01 | 199,237 |
| 2024-02-21 | $6.00 | $6.04 | $5.99 | $6.02 | $6.02 | 121,150 |
| 2024-02-20 | $6.03 | $6.04 | $5.98 | $5.99 | $5.99 | 129,495 |
| 2024-02-16 | $6.05 | $6.05 | $6.00 | $6.03 | $6.03 | 104,081 |
| 2024-02-15 | $6.11 | $6.11 | $6.01 | $6.04 | $6.04 | 197,539 |
| 2024-02-14 | $6.00 | $6.00 | $5.96 | $5.99 | $5.99 | 90,310 |
| 2024-02-13 | $6.00 | $6.02 | $5.95 | $5.97 | $5.97 | 230,826 |
| 2024-02-12 | $6.07 | $6.08 | $6.04 | $6.06 | $6.04 | 244,097 |
| 2024-02-09 | $6.00 | $6.03 | $5.98 | $6.01 | $5.99 | 191,766 |
| 2024-02-08 | $6.00 | $6.02 | $5.96 | $5.98 | $5.96 | 130,619 |
| 2024-02-07 | $5.99 | $6.01 | $5.97 | $5.99 | $5.97 | 241,100 |
| 2024-02-06 | $5.94 | $5.99 | $5.94 | $5.98 | $5.96 | 157,782 |
| 2024-02-05 | $5.95 | $5.96 | $5.93 | $5.95 | $5.93 | 133,238 |
| 2024-02-02 | $5.99 | $5.99 | $5.96 | $5.99 | $5.99 | 147,864 |
| 2024-02-01 | $5.97 | $6.02 | $5.97 | $6.01 | $6.01 | 164,225 |
| 2024-01-31 | $5.94 | $5.99 | $5.93 | $5.93 | $5.93 | 215,755 |
| 2024-01-30 | $5.90 | $5.93 | $5.89 | $5.92 | $5.92 | 118,264 |
| 2024-01-29 | $5.85 | $5.90 | $5.85 | $5.90 | $5.90 | 194,181 |
| 2024-01-26 | $5.85 | $5.87 | $5.83 | $5.84 | $5.84 | 171,699 |
| 2024-01-25 | $5.86 | $5.89 | $5.83 | $5.85 | $5.85 | 288,110 |
| 2024-01-24 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 140,530 |
| 2024-01-23 | $5.85 | $5.86 | $5.81 | $5.84 | $5.84 | 303,629 |
| 2024-01-22 | $5.85 | $5.89 | $5.83 | $5.84 | $5.84 | 214,593 |
| 2024-01-19 | $5.86 | $5.86 | $5.76 | $5.82 | $5.82 | 155,461 |
| 2024-01-18 | $5.88 | $5.90 | $5.84 | $5.84 | $5.84 | 119,033 |
| 2024-01-17 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 151,313 |
| 2024-01-16 | $5.98 | $6.01 | $5.90 | $5.95 | $5.95 | 139,671 |
| 2024-01-12 | $6.00 | $6.00 | $5.97 | $5.99 | $5.99 | 159,319 |
| 2024-01-11 | $5.97 | $5.99 | $5.94 | $5.97 | $5.95 | 122,331 |
| 2024-01-10 | $5.97 | $5.99 | $5.94 | $5.95 | $5.93 | 150,392 |
| 2024-01-09 | $5.99 | $6.02 | $5.96 | $5.97 | $5.95 | 138,068 |
| 2024-01-08 | $5.97 | $5.99 | $5.95 | $5.99 | $5.97 | 105,154 |
| 2024-01-05 | $5.90 | $5.97 | $5.90 | $5.93 | $5.91 | 194,959 |
| 2024-01-04 | $5.93 | $5.94 | $5.92 | $5.92 | $5.90 | 312,752 |
| 2024-01-03 | $5.91 | $5.94 | $5.91 | $5.93 | $5.91 | 163,596 |
| 2024-01-02 | $5.86 | $5.91 | $5.85 | $5.89 | $5.87 | 155,738 |
| 2023-12-29 | $5.89 | $5.90 | $5.81 | $5.86 | $5.86 | 1,083,890 |
| 2023-12-28 | $5.86 | $5.89 | $5.83 | $5.86 | $5.86 | 408,648 |
| 2023-12-27 | $5.90 | $5.93 | $5.87 | $5.88 | $5.88 | 801,264 |
| 2023-12-26 | $5.95 | $5.95 | $5.89 | $5.90 | $5.90 | 325,256 |
| 2023-12-22 | $5.88 | $5.96 | $5.86 | $5.96 | $5.96 | 453,297 |
| 2023-12-21 | $5.94 | $5.94 | $5.86 | $5.86 | $5.86 | 192,724 |
| 2023-12-20 | $5.91 | $5.92 | $5.86 | $5.89 | $5.89 | 354,917 |
| 2023-12-19 | $5.90 | $5.90 | $5.85 | $5.89 | $5.89 | 315,833 |
| 2023-12-18 | $5.88 | $5.88 | $5.85 | $5.87 | $5.87 | 358,331 |
| 2023-12-15 | $5.88 | $5.90 | $5.86 | $5.88 | $5.88 | 244,174 |
| 2023-12-14 | $5.84 | $5.88 | $5.83 | $5.86 | $5.86 | 444,852 |
| 2023-12-13 | $5.80 | $5.83 | $5.71 | $5.83 | $5.83 | 347,412 |
| 2023-12-12 | $5.80 | $5.82 | $5.77 | $5.78 | $5.76 | 160,127 |
| 2023-12-11 | $5.81 | $5.83 | $5.79 | $5.80 | $5.80 | 96,992 |
| 2023-12-08 | $5.82 | $5.84 | $5.78 | $5.79 | $5.79 | 203,239 |
| 2023-12-07 | $5.80 | $5.84 | $5.80 | $5.83 | $5.83 | 230,811 |
| 2023-12-06 | $5.82 | $5.85 | $5.78 | $5.80 | $5.80 | 259,564 |
| 2023-12-05 | $5.81 | $5.84 | $5.77 | $5.82 | $5.82 | 278,478 |
| 2023-12-04 | $5.78 | $5.89 | $5.76 | $5.78 | $5.78 | 406,897 |
| 2023-12-01 | $5.75 | $5.90 | $5.70 | $5.78 | $5.78 | 703,994 |
| 2023-11-30 | $5.69 | $5.72 | $5.67 | $5.70 | $5.70 | 598,626 |
| 2023-11-29 | $5.63 | $5.70 | $5.63 | $5.69 | $5.69 | 218,795 |
| 2023-11-28 | $5.60 | $5.63 | $5.58 | $5.61 | $5.61 | 382,438 |
| 2023-11-27 | $5.54 | $5.59 | $5.53 | $5.58 | $5.58 | 355,105 |
| 2023-11-24 | $5.58 | $5.58 | $5.50 | $5.54 | $5.54 | 138,769 |
| 2023-11-22 | $5.62 | $5.62 | $5.54 | $5.54 | $5.54 | 174,373 |
| 2023-11-21 | $5.58 | $5.58 | $5.54 | $5.57 | $5.57 | 141,569 |
| 2023-11-20 | $5.56 | $5.57 | $5.51 | $5.56 | $5.56 | 692,154 |
| 2023-11-17 | $5.60 | $5.62 | $5.55 | $5.57 | $5.57 | 881,053 |
| 2023-11-16 | $5.50 | $5.62 | $5.50 | $5.56 | $5.56 | 326,582 |
| 2023-11-15 | $5.52 | $5.53 | $5.47 | $5.47 | $5.47 | 220,873 |
| 2023-11-14 | $5.47 | $5.53 | $5.47 | $5.51 | $5.51 | 359,931 |
| 2023-11-13 | $5.38 | $5.43 | $5.38 | $5.41 | $5.39 | 214,674 |
| 2023-11-10 | $5.38 | $5.47 | $5.38 | $5.43 | $5.41 | 412,920 |
| 2023-11-09 | $5.43 | $5.45 | $5.36 | $5.38 | $5.36 | 167,336 |
| 2023-11-08 | $5.41 | $5.45 | $5.40 | $5.43 | $5.41 | 112,997 |
| 2023-11-07 | $5.34 | $5.43 | $5.27 | $5.40 | $5.38 | 339,255 |
| 2023-11-06 | $5.31 | $5.34 | $5.27 | $5.34 | $5.32 | 252,825 |
| 2023-11-03 | $5.29 | $5.42 | $5.29 | $5.34 | $5.34 | 376,509 |
| 2023-11-02 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 358,774 |
| 2023-11-01 | $5.08 | $5.17 | $5.08 | $5.16 | $5.16 | 357,483 |
| 2023-10-31 | $5.07 | $5.10 | $5.06 | $5.08 | $5.08 | 153,428 |
| 2023-10-30 | $5.02 | $5.08 | $5.02 | $5.07 | $5.07 | 138,892 |
| 2023-10-27 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 159,275 |
| 2023-10-26 | $4.98 | $5.05 | $4.98 | $5.04 | $5.04 | 357,051 |
| 2023-10-25 | $5.07 | $5.09 | $5.00 | $5.01 | $5.01 | 227,877 |
| 2023-10-24 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 173,222 |
| 2023-10-23 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 241,241 |
| 2023-10-20 | $5.10 | $5.12 | $5.08 | $5.08 | $5.08 | 283,115 |
| 2023-10-19 | $5.16 | $5.17 | $5.10 | $5.12 | $5.12 | 181,466 |
| 2023-10-18 | $5.19 | $5.19 | $5.16 | $5.19 | $5.19 | 158,529 |
| 2023-10-17 | $5.21 | $5.23 | $5.20 | $5.21 | $5.21 | 162,960 |
| 2023-10-16 | $5.29 | $5.31 | $5.24 | $5.26 | $5.26 | 195,973 |
| 2023-10-13 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 171,134 |
| 2023-10-12 | $5.35 | $5.36 | $5.31 | $5.33 | $5.31 | 159,102 |
| 2023-10-11 | $5.34 | $5.39 | $5.31 | $5.35 | $5.33 | 271,319 |
| 2023-10-10 | $5.32 | $5.37 | $5.29 | $5.32 | $5.30 | 167,054 |
| 2023-10-09 | $5.34 | $5.35 | $5.31 | $5.33 | $5.31 | 89,666 |
| 2023-10-06 | $5.29 | $5.35 | $5.28 | $5.30 | $5.30 | 116,826 |
| 2023-10-05 | $5.32 | $5.34 | $5.25 | $5.33 | $5.33 | 154,148 |
| 2023-10-04 | $5.30 | $5.34 | $5.27 | $5.34 | $5.34 | 184,288 |
| 2023-10-03 | $5.27 | $5.29 | $5.20 | $5.28 | $5.28 | 219,457 |
| 2023-10-02 | $5.37 | $5.40 | $5.28 | $5.31 | $5.31 | 327,136 |
| 2023-09-29 | $5.28 | $5.33 | $5.27 | $5.33 | $5.33 | 263,853 |
| 2023-09-28 | $5.29 | $5.33 | $5.23 | $5.26 | $5.26 | 355,781 |
| 2023-09-27 | $5.36 | $5.38 | $5.29 | $5.30 | $5.30 | 161,545 |
| 2023-09-26 | $5.41 | $5.41 | $5.34 | $5.35 | $5.35 | 211,390 |
| 2023-09-25 | $5.51 | $5.51 | $5.41 | $5.44 | $5.44 | 190,064 |
| 2023-09-22 | $5.54 | $5.54 | $5.50 | $5.51 | $5.51 | 298,069 |
| 2023-09-21 | $5.58 | $5.58 | $5.49 | $5.50 | $5.50 | 587,744 |
| 2023-09-20 | $5.58 | $5.60 | $5.55 | $5.58 | $5.58 | 111,741 |
| 2023-09-19 | $5.53 | $5.57 | $5.52 | $5.57 | $5.57 | 158,669 |
| 2023-09-18 | $5.56 | $5.57 | $5.53 | $5.53 | $5.53 | 207,303 |
| 2023-09-15 | $5.57 | $5.57 | $5.55 | $5.56 | $5.56 | 125,883 |
| 2023-09-14 | $5.59 | $5.60 | $5.56 | $5.56 | $5.56 | 188,411 |
| 2023-09-13 | $5.62 | $5.62 | $5.59 | $5.61 | $5.59 | 181,350 |
| 2023-09-12 | $5.61 | $5.65 | $5.59 | $5.59 | $5.59 | 170,051 |
| 2023-09-11 | $5.67 | $5.69 | $5.61 | $5.64 | $5.64 | 165,888 |
| 2023-09-08 | $5.69 | $5.71 | $5.65 | $5.66 | $5.66 | 110,049 |
| 2023-09-07 | $5.73 | $5.74 | $5.68 | $5.70 | $5.70 | 116,502 |
| 2023-09-06 | $5.71 | $5.75 | $5.70 | $5.71 | $5.71 | 428,383 |
| 2023-09-05 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 147,327 |
| 2023-09-01 | $5.73 | $5.75 | $5.70 | $5.75 | $5.75 | 121,403 |
| 2023-08-31 | $5.74 | $5.75 | $5.70 | $5.72 | $5.72 | 253,707 |
| 2023-08-30 | $5.77 | $5.77 | $5.73 | $5.74 | $5.74 | 96,966 |
| 2023-08-29 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 190,238 |
| 2023-08-28 | $5.72 | $5.72 | $5.69 | $5.71 | $5.71 | 111,973 |
| 2023-08-25 | $5.71 | $5.72 | $5.68 | $5.71 | $5.71 | 81,172 |
| 2023-08-24 | $5.72 | $5.73 | $5.70 | $5.71 | $5.71 | 111,994 |
| 2023-08-23 | $5.74 | $5.75 | $5.70 | $5.73 | $5.73 | 198,041 |
| 2023-08-22 | $5.75 | $5.77 | $5.71 | $5.72 | $5.72 | 204,506 |
| 2023-08-21 | $5.80 | $5.81 | $5.71 | $5.72 | $5.72 | 131,186 |
| 2023-08-18 | $5.81 | $5.85 | $5.78 | $5.79 | $5.79 | 234,174 |
| 2023-08-17 | $5.80 | $5.80 | $5.75 | $5.78 | $5.78 | 125,297 |
| 2023-08-16 | $5.85 | $5.86 | $5.76 | $5.79 | $5.79 | 280,047 |
| 2023-08-15 | $5.86 | $5.87 | $5.83 | $5.84 | $5.84 | 222,486 |
| 2023-08-14 | $5.85 | $5.87 | $5.81 | $5.86 | $5.86 | 265,144 |
| 2023-08-11 | $5.85 | $5.90 | $5.84 | $5.87 | $5.87 | 274,959 |
| 2023-08-10 | $5.91 | $5.96 | $5.87 | $5.87 | $5.87 | 213,098 |
| 2023-08-09 | $5.92 | $5.93 | $5.88 | $5.92 | $5.92 | 185,985 |
| 2023-08-08 | $5.92 | $5.93 | $5.89 | $5.91 | $5.91 | 116,649 |
| 2023-08-07 | $6.00 | $6.00 | $5.91 | $5.93 | $5.93 | 212,594 |
| 2023-08-04 | $5.97 | $5.99 | $5.95 | $5.99 | $5.99 | 168,825 |
| 2023-08-03 | $6.03 | $6.04 | $5.92 | $5.95 | $5.95 | 156,684 |
| 2023-08-02 | $6.07 | $6.11 | $6.02 | $6.04 | $6.04 | 156,684 |
| 2023-08-01 | $6.14 | $6.17 | $6.07 | $6.07 | $6.07 | 177,775 |
| 2023-07-31 | $6.10 | $6.15 | $6.09 | $6.14 | $6.14 | 310,348 |
| 2023-07-28 | $6.09 | $6.15 | $6.05 | $6.07 | $6.07 | 228,859 |
| 2023-07-27 | $6.09 | $6.13 | $6.04 | $6.04 | $6.04 | 341,563 |
| 2023-07-26 | $6.14 | $6.14 | $6.09 | $6.12 | $6.12 | 114,785 |
| 2023-07-25 | $6.12 | $6.12 | $6.09 | $6.10 | $6.10 | 81,703 |
| 2023-07-24 | $6.12 | $6.15 | $6.09 | $6.12 | $6.12 | 100,019 |
| 2023-07-21 | $6.15 | $6.15 | $6.08 | $6.11 | $6.11 | 142,589 |
| 2023-07-20 | $6.13 | $6.14 | $6.10 | $6.12 | $6.12 | 105,909 |
| 2023-07-19 | $6.15 | $6.16 | $6.12 | $6.16 | $6.16 | 64,637 |
| 2023-07-18 | $6.10 | $6.14 | $6.10 | $6.13 | $6.13 | 123,101 |
| 2023-07-17 | $6.09 | $6.11 | $6.06 | $6.10 | $6.10 | 101,471 |
| 2023-07-14 | $6.16 | $6.16 | $6.06 | $6.08 | $6.08 | 172,397 |
| 2023-07-13 | $6.20 | $6.20 | $6.15 | $6.17 | $6.15 | 72,944 |
| 2023-07-12 | $6.16 | $6.20 | $6.14 | $6.16 | $6.14 | 184,558 |
| 2023-07-11 | $6.15 | $6.17 | $6.13 | $6.13 | $6.13 | 62,705 |
| 2023-07-10 | $6.15 | $6.20 | $6.15 | $6.17 | $6.17 | 72,142 |
| 2023-07-07 | $6.09 | $6.16 | $6.06 | $6.16 | $6.16 | 117,178 |
| 2023-07-06 | $6.13 | $6.19 | $6.01 | $6.07 | $6.07 | 190,807 |
| 2023-07-05 | $6.25 | $6.27 | $6.16 | $6.16 | $6.16 | 114,359 |
| 2023-07-03 | $6.28 | $6.28 | $6.22 | $6.25 | $6.25 | 47,452 |
| 2023-06-30 | $6.29 | $6.29 | $6.14 | $6.22 | $6.22 | 319,763 |
| 2023-06-29 | $6.23 | $6.23 | $6.15 | $6.17 | $6.17 | 116,818 |
| 2023-06-28 | $6.13 | $6.33 | $6.13 | $6.24 | $6.24 | 308,834 |
| 2023-06-27 | $6.12 | $6.16 | $6.11 | $6.15 | $6.15 | 176,785 |
| 2023-06-26 | $6.06 | $6.12 | $6.05 | $6.12 | $6.12 | 190,680 |
| 2023-06-23 | $6.03 | $6.07 | $6.03 | $6.06 | $6.06 | 117,414 |
| 2023-06-22 | $6.00 | $6.04 | $6.00 | $6.01 | $6.01 | 180,214 |
| 2023-06-21 | $6.03 | $6.05 | $6.01 | $6.03 | $6.03 | 156,658 |
| 2023-06-20 | $6.02 | $6.06 | $6.02 | $6.03 | $6.03 | 119,065 |
| 2023-06-16 | $6.09 | $6.09 | $6.02 | $6.02 | $6.02 | 113,844 |
| 2023-06-15 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 117,545 |
| 2023-06-14 | $6.05 | $6.11 | $6.02 | $6.06 | $6.06 | 179,124 |
| 2023-06-13 | $6.09 | $6.12 | $6.02 | $6.06 | $6.06 | 190,730 |
| 2023-06-12 | $6.12 | $6.14 | $6.09 | $6.10 | $6.08 | 80,798 |
| 2023-06-09 | $6.11 | $6.16 | $6.11 | $6.12 | $6.12 | 101,250 |
| 2023-06-08 | $6.10 | $6.14 | $6.08 | $6.14 | $6.14 | 63,401 |
| 2023-06-07 | $6.12 | $6.13 | $6.07 | $6.09 | $6.09 | 74,907 |
| 2023-06-06 | $6.10 | $6.13 | $6.07 | $6.12 | $6.12 | 94,474 |
| 2023-06-05 | $6.02 | $6.08 | $6.02 | $6.08 | $6.08 | 64,100 |
| 2023-06-02 | $6.06 | $6.09 | $6.01 | $6.03 | $6.03 | 116,442 |
| 2023-06-01 | $6.05 | $6.08 | $6.04 | $6.06 | $6.06 | 92,780 |
| 2023-05-31 | $6.03 | $6.04 | $6.01 | $6.04 | $6.04 | 112,004 |
| 2023-05-30 | $5.95 | $6.04 | $5.95 | $5.99 | $5.99 | 142,817 |
| 2023-05-26 | $5.99 | $6.00 | $5.95 | $5.96 | $5.96 | 107,825 |
| 2023-05-25 | $5.97 | $5.97 | $5.91 | $5.95 | $5.95 | 127,799 |
| 2023-05-24 | $5.99 | $5.99 | $5.90 | $5.91 | $5.91 | 214,887 |
| 2023-05-23 | $6.00 | $6.01 | $5.98 | $5.99 | $5.99 | 60,031 |
| 2023-05-22 | $6.02 | $6.04 | $5.98 | $5.99 | $5.99 | 115,346 |
| 2023-05-19 | $6.10 | $6.10 | $6.02 | $6.02 | $6.02 | 120,130 |
| 2023-05-18 | $6.10 | $6.10 | $6.07 | $6.08 | $6.08 | 92,176 |
| 2023-05-17 | $6.13 | $6.13 | $6.08 | $6.09 | $6.09 | 73,650 |
| 2023-05-16 | $6.15 | $6.16 | $6.12 | $6.13 | $6.13 | 85,452 |
| 2023-05-15 | $6.15 | $6.17 | $6.13 | $6.15 | $6.15 | 124,013 |
| 2023-05-12 | $6.15 | $6.15 | $6.09 | $6.14 | $6.14 | 121,587 |
| 2023-05-11 | $6.12 | $6.13 | $6.07 | $6.10 | $6.10 | 160,041 |
| 2023-05-10 | $6.15 | $6.15 | $6.10 | $6.14 | $6.12 | 117,644 |
| 2023-05-09 | $6.13 | $6.15 | $6.11 | $6.11 | $6.09 | 180,330 |
| 2023-05-08 | $6.16 | $6.20 | $6.12 | $6.14 | $6.14 | 110,492 |
| 2023-05-05 | $6.18 | $6.19 | $6.15 | $6.18 | $6.18 | 142,194 |
| 2023-05-04 | $6.20 | $6.22 | $6.14 | $6.17 | $6.17 | 132,942 |
| 2023-05-03 | $6.18 | $6.23 | $6.15 | $6.18 | $6.18 | 150,170 |
| 2023-05-02 | $6.18 | $6.23 | $6.15 | $6.18 | $6.18 | 135,846 |
| 2023-05-01 | $6.27 | $6.30 | $6.18 | $6.18 | $6.18 | 130,801 |
| 2023-04-28 | $6.31 | $6.34 | $6.26 | $6.32 | $6.32 | 110,866 |
| 2023-04-27 | $6.28 | $6.31 | $6.25 | $6.31 | $6.31 | 68,376 |
| 2023-04-26 | $6.23 | $6.38 | $6.22 | $6.28 | $6.28 | 138,362 |
| 2023-04-25 | $6.26 | $6.27 | $6.17 | $6.23 | $6.23 | 168,220 |
| 2023-04-24 | $6.27 | $6.33 | $6.23 | $6.29 | $6.29 | 87,511 |
| 2023-04-21 | $6.19 | $6.28 | $6.18 | $6.27 | $6.27 | 84,872 |
| 2023-04-20 | $6.14 | $6.23 | $6.14 | $6.19 | $6.19 | 114,226 |
| 2023-04-19 | $6.20 | $6.22 | $6.13 | $6.14 | $6.14 | 163,547 |
| 2023-04-18 | $6.31 | $6.33 | $6.19 | $6.21 | $6.21 | 102,962 |
| 2023-04-17 | $6.37 | $6.39 | $6.29 | $6.31 | $6.31 | 30,981 |
| 2023-04-14 | $6.46 | $6.47 | $6.35 | $6.36 | $6.36 | 108,966 |
| 2023-04-13 | $6.45 | $6.50 | $6.40 | $6.45 | $6.43 | 223,108 |
| 2023-04-12 | $6.43 | $6.45 | $6.39 | $6.44 | $6.42 | 98,425 |
| 2023-04-11 | $6.38 | $6.43 | $6.35 | $6.43 | $6.41 | 87,647 |
| 2023-04-10 | $6.37 | $6.41 | $6.34 | $6.36 | $6.34 | 83,553 |
| 2023-04-06 | $6.42 | $6.45 | $6.36 | $6.38 | $6.36 | 108,972 |
| 2023-04-05 | $6.35 | $6.42 | $6.34 | $6.41 | $6.39 | 187,508 |
| 2023-04-04 | $6.35 | $6.44 | $6.31 | $6.35 | $6.33 | 213,907 |
| 2023-04-03 | $6.27 | $6.37 | $6.25 | $6.37 | $6.35 | 303,948 |
| 2023-03-31 | $6.21 | $6.31 | $6.20 | $6.24 | $6.22 | 242,951 |
| 2023-03-30 | $6.13 | $6.22 | $6.12 | $6.17 | $6.15 | 205,485 |
| 2023-03-29 | $6.12 | $6.16 | $6.08 | $6.10 | $6.08 | 133,363 |
| 2023-03-28 | $6.13 | $6.16 | $6.08 | $6.12 | $6.10 | 223,186 |
| 2023-03-27 | $6.15 | $6.21 | $6.10 | $6.13 | $6.11 | 100,805 |
| 2023-03-24 | $6.10 | $6.16 | $6.10 | $6.13 | $6.11 | 122,050 |
| 2023-03-23 | $6.11 | $6.13 | $6.07 | $6.11 | $6.09 | 109,417 |
| 2023-03-22 | $6.12 | $6.14 | $6.08 | $6.12 | $6.10 | 145,906 |
| 2023-03-21 | $6.25 | $6.25 | $6.07 | $6.12 | $6.10 | 153,222 |
| 2023-03-20 | $6.26 | $6.27 | $6.20 | $6.23 | $6.21 | 74,823 |
| 2023-03-17 | $6.22 | $6.26 | $6.20 | $6.23 | $6.23 | 67,671 |
| 2023-03-16 | $6.20 | $6.33 | $6.19 | $6.25 | $6.25 | 68,935 |
| 2023-03-15 | $6.28 | $6.28 | $6.16 | $6.20 | $6.20 | 103,688 |
| 2023-03-14 | $6.30 | $6.32 | $6.26 | $6.32 | $6.30 | 134,910 |
| 2023-03-13 | $6.20 | $6.30 | $6.15 | $6.29 | $6.29 | 122,306 |
| 2023-03-10 | $6.15 | $6.24 | $6.15 | $6.19 | $6.19 | 54,067 |
| 2023-03-09 | $6.15 | $6.19 | $6.12 | $6.12 | $6.12 | 139,642 |
| 2023-03-08 | $6.16 | $6.24 | $6.16 | $6.17 | $6.17 | 141,674 |
| 2023-03-07 | $6.16 | $6.20 | $6.15 | $6.17 | $6.17 | 86,067 |
| 2023-03-06 | $6.18 | $6.24 | $6.15 | $6.17 | $6.17 | 139,347 |
| 2023-03-03 | $6.14 | $6.23 | $6.14 | $6.19 | $6.19 | 120,585 |
| 2023-03-02 | $6.13 | $6.18 | $6.12 | $6.14 | $6.14 | 85,866 |
| 2023-03-01 | $6.16 | $6.21 | $6.16 | $6.19 | $6.19 | 63,841 |
| 2023-02-28 | $6.16 | $6.19 | $6.15 | $6.19 | $6.19 | 84,799 |
| 2023-02-27 | $6.09 | $6.19 | $6.09 | $6.19 | $6.19 | 112,933 |
| 2023-02-24 | $6.14 | $6.14 | $6.06 | $6.09 | $6.09 | 118,324 |
| 2023-02-23 | $6.17 | $6.19 | $6.12 | $6.13 | $6.13 | 131,030 |
| 2023-02-22 | $6.15 | $6.20 | $6.13 | $6.16 | $6.16 | 109,773 |
| 2023-02-21 | $6.22 | $6.23 | $6.14 | $6.15 | $6.15 | 107,588 |
| 2023-02-17 | $6.34 | $6.40 | $6.22 | $6.25 | $6.25 | 173,329 |
| 2023-02-16 | $6.43 | $6.49 | $6.28 | $6.31 | $6.31 | 103,532 |
| 2023-02-15 | $6.40 | $6.49 | $6.40 | $6.43 | $6.43 | 112,038 |
| 2023-02-14 | $6.58 | $6.58 | $6.43 | $6.46 | $6.46 | 105,062 |
| 2023-02-13 | $6.60 | $6.63 | $6.54 | $6.56 | $6.56 | 228,786 |
| 2023-02-10 | $6.61 | $6.66 | $6.60 | $6.66 | $6.66 | 157,400 |
| 2023-02-09 | $6.57 | $6.63 | $6.57 | $6.60 | $6.60 | 279,887 |
| 2023-02-08 | $6.49 | $6.53 | $6.46 | $6.53 | $6.53 | 139,723 |
| 2023-02-07 | $6.40 | $6.48 | $6.40 | $6.48 | $6.48 | 119,989 |
| 2023-02-06 | $6.44 | $6.49 | $6.36 | $6.36 | $6.36 | 135,313 |
| 2023-02-03 | $6.48 | $6.54 | $6.41 | $6.44 | $6.44 | 138,887 |
| 2023-02-02 | $6.52 | $6.54 | $6.49 | $6.52 | $6.52 | 148,788 |
| 2023-02-01 | $6.54 | $6.59 | $6.43 | $6.49 | $6.49 | 269,005 |
| 2023-01-31 | $6.51 | $6.57 | $6.48 | $6.51 | $6.51 | 97,611 |
| 2023-01-30 | $6.55 | $6.55 | $6.44 | $6.53 | $6.53 | 226,969 |
| 2023-01-27 | $6.56 | $6.58 | $6.53 | $6.56 | $6.56 | 105,762 |
| 2023-01-26 | $6.55 | $6.60 | $6.53 | $6.56 | $6.56 | 162,394 |
| 2023-01-25 | $6.50 | $6.58 | $6.48 | $6.56 | $6.56 | 83,262 |
| 2023-01-24 | $6.52 | $6.59 | $6.51 | $6.58 | $6.58 | 155,161 |
| 2023-01-23 | $6.52 | $6.63 | $6.48 | $6.58 | $6.58 | 266,792 |
| 2023-01-20 | $6.53 | $6.57 | $6.46 | $6.51 | $6.51 | 187,425 |
| 2023-01-19 | $6.36 | $6.52 | $6.35 | $6.51 | $6.51 | 205,303 |
| 2023-01-18 | $6.30 | $6.40 | $6.30 | $6.39 | $6.39 | 198,932 |
| 2023-01-17 | $6.34 | $6.39 | $6.26 | $6.26 | $6.26 | 147,441 |
| 2023-01-13 | $6.33 | $6.43 | $6.30 | $6.31 | $6.31 | 197,041 |
| 2023-01-12 | $6.31 | $6.45 | $6.29 | $6.44 | $6.42 | 175,015 |
| 2023-01-11 | $6.35 | $6.36 | $6.30 | $6.32 | $6.30 | 147,022 |
| 2023-01-10 | $6.24 | $6.53 | $6.23 | $6.53 | $6.51 | 119,111 |
| 2023-01-09 | $6.24 | $6.28 | $6.23 | $6.25 | $6.23 | 81,749 |
| 2023-01-06 | $6.21 | $6.24 | $6.17 | $6.24 | $6.22 | 135,563 |
| 2023-01-05 | $6.23 | $6.25 | $6.10 | $6.18 | $6.16 | 207,296 |
| 2023-01-04 | $6.23 | $6.28 | $6.20 | $6.27 | $6.25 | 100,468 |
| 2023-01-03 | $6.19 | $6.21 | $6.15 | $6.18 | $6.16 | 108,641 |
| 2022-12-30 | $6.24 | $6.25 | $6.11 | $6.11 | $6.11 | 403,111 |
| 2022-12-29 | $6.11 | $6.26 | $6.11 | $6.25 | $6.25 | 375,875 |
| 2022-12-28 | $6.12 | $6.18 | $6.05 | $6.11 | $6.11 | 203,567 |
| 2022-12-27 | $6.03 | $6.12 | $6.01 | $6.12 | $6.12 | 411,034 |
| 2022-12-23 | $6.07 | $6.10 | $6.03 | $6.04 | $6.04 | 282,031 |
| 2022-12-22 | $6.10 | $6.10 | $6.03 | $6.08 | $6.08 | 347,224 |
| 2022-12-21 | $6.09 | $6.11 | $6.04 | $6.09 | $6.09 | 276,238 |
| 2022-12-20 | $6.09 | $6.12 | $6.04 | $6.09 | $6.09 | 232,735 |
| 2022-12-19 | $6.12 | $6.17 | $6.09 | $6.10 | $6.10 | 226,187 |
| 2022-12-16 | $6.15 | $6.16 | $6.11 | $6.13 | $6.13 | 185,902 |
| 2022-12-15 | $6.17 | $6.21 | $6.16 | $6.18 | $6.18 | 356,662 |
| 2022-12-14 | $6.22 | $6.24 | $6.19 | $6.22 | $6.22 | 281,536 |
| 2022-12-13 | $6.25 | $6.30 | $6.18 | $6.23 | $6.23 | 275,139 |
| 2022-12-12 | $6.20 | $6.25 | $6.20 | $6.21 | $6.19 | 168,818 |
| 2022-12-09 | $6.22 | $6.25 | $6.18 | $6.20 | $6.20 | 208,256 |
| 2022-12-08 | $6.29 | $6.30 | $6.23 | $6.25 | $6.25 | 248,431 |
| 2022-12-07 | $6.24 | $6.36 | $6.24 | $6.28 | $6.28 | 342,269 |
| 2022-12-06 | $6.19 | $6.27 | $6.19 | $6.25 | $6.25 | 240,600 |
| 2022-12-05 | $6.23 | $6.26 | $6.17 | $6.19 | $6.19 | 166,445 |
| 2022-12-02 | $6.24 | $6.29 | $6.19 | $6.26 | $6.26 | 267,349 |
| 2022-12-01 | $6.30 | $6.33 | $6.26 | $6.30 | $6.30 | 167,433 |
| 2022-11-30 | $6.19 | $6.28 | $6.19 | $6.27 | $6.27 | 207,463 |
| 2022-11-29 | $6.19 | $6.22 | $6.12 | $6.20 | $6.20 | 764,234 |
| 2022-11-28 | $6.26 | $6.32 | $6.19 | $6.23 | $6.23 | 265,153 |
| 2022-11-25 | $6.23 | $6.31 | $6.22 | $6.27 | $6.27 | 104,931 |
| 2022-11-23 | $6.21 | $6.24 | $6.19 | $6.23 | $6.23 | 162,148 |
| 2022-11-22 | $6.16 | $6.21 | $6.15 | $6.19 | $6.19 | 166,737 |
| 2022-11-21 | $6.12 | $6.17 | $6.11 | $6.15 | $6.15 | 204,706 |
| 2022-11-18 | $6.14 | $6.14 | $6.06 | $6.12 | $6.12 | 233,992 |
| 2022-11-17 | $6.07 | $6.18 | $6.06 | $6.12 | $6.12 | 141,718 |
| 2022-11-16 | $6.06 | $6.15 | $6.05 | $6.10 | $6.10 | 219,045 |
| 2022-11-15 | $6.09 | $6.11 | $6.00 | $6.05 | $6.05 | 400,147 |
| 2022-11-14 | $6.12 | $6.14 | $6.01 | $6.01 | $6.01 | 92,852 |
| 2022-11-11 | $6.08 | $6.23 | $6.08 | $6.19 | $6.17 | 137,351 |
| 2022-11-10 | $6.09 | $6.14 | $6.05 | $6.11 | $6.09 | 192,840 |
| 2022-11-09 | $5.97 | $6.09 | $5.94 | $6.00 | $5.98 | 152,082 |
| 2022-11-08 | $6.07 | $6.15 | $5.98 | $5.98 | $5.96 | 143,405 |
| 2022-11-07 | $6.10 | $6.15 | $6.07 | $6.09 | $6.07 | 154,118 |
| 2022-11-04 | $6.07 | $6.15 | $6.05 | $6.12 | $6.10 | 152,296 |
| 2022-11-03 | $6.04 | $6.12 | $6.01 | $6.10 | $6.08 | 222,832 |
| 2022-11-02 | $6.09 | $6.10 | $6.00 | $6.04 | $6.02 | 103,741 |
| 2022-11-01 | $6.06 | $6.12 | $5.96 | $6.09 | $6.07 | 190,753 |
| 2022-10-31 | $6.09 | $6.10 | $5.94 | $6.00 | $5.98 | 164,332 |
| 2022-10-28 | $6.02 | $6.09 | $5.96 | $6.01 | $5.99 | 140,498 |
| 2022-10-27 | $5.97 | $6.08 | $5.94 | $5.97 | $5.95 | 112,514 |
| 2022-10-26 | $6.07 | $6.13 | $5.90 | $5.94 | $5.92 | 219,573 |
| 2022-10-25 | $5.97 | $6.07 | $5.96 | $6.00 | $5.97 | 100,831 |
| 2022-10-24 | $5.94 | $6.00 | $5.87 | $5.97 | $5.95 | 231,682 |
| 2022-10-21 | $6.00 | $6.10 | $5.96 | $5.97 | $5.95 | 289,764 |
| 2022-10-20 | $5.95 | $6.04 | $5.92 | $6.01 | $5.99 | 151,663 |
| 2022-10-19 | $6.05 | $6.10 | $5.92 | $5.96 | $5.94 | 170,666 |
| 2022-10-18 | $6.05 | $6.09 | $5.98 | $5.99 | $5.97 | 245,475 |
| 2022-10-17 | $6.07 | $6.14 | $6.01 | $6.05 | $6.03 | 116,158 |
| 2022-10-14 | $6.18 | $6.20 | $5.96 | $6.04 | $6.04 | 87,633 |
| 2022-10-13 | $6.15 | $6.26 | $6.11 | $6.15 | $6.15 | 76,556 |
| 2022-10-12 | $6.22 | $6.29 | $6.16 | $6.23 | $6.23 | 65,600 |
| 2022-10-11 | $6.16 | $6.24 | $6.11 | $6.20 | $6.20 | 187,077 |
| 2022-10-10 | $6.17 | $6.17 | $6.02 | $6.09 | $6.09 | 129,611 |
| 2022-10-07 | $6.12 | $6.18 | $6.08 | $6.10 | $6.10 | 106,476 |
| 2022-10-06 | $6.06 | $6.19 | $6.06 | $6.14 | $6.14 | 140,540 |
| 2022-10-05 | $6.08 | $6.08 | $5.98 | $6.06 | $6.06 | 271,106 |
| 2022-10-04 | $6.09 | $6.19 | $6.04 | $6.12 | $6.12 | 222,454 |
| 2022-10-03 | $6.16 | $6.40 | $6.05 | $6.07 | $6.07 | 279,693 |
| 2022-09-30 | $6.07 | $6.14 | $6.06 | $6.08 | $6.08 | 105,376 |
| 2022-09-29 | $6.24 | $6.24 | $6.05 | $6.09 | $6.09 | 152,675 |
| 2022-09-28 | $6.06 | $6.26 | $6.06 | $6.22 | $6.22 | 238,078 |
| 2022-09-27 | $6.08 | $6.12 | $6.02 | $6.05 | $6.05 | 96,945 |
| 2022-09-26 | $6.26 | $6.34 | $6.06 | $6.08 | $6.08 | 280,692 |
| 2022-09-23 | $6.20 | $6.28 | $6.15 | $6.28 | $6.28 | 178,287 |
| 2022-09-22 | $6.28 | $6.28 | $6.20 | $6.24 | $6.24 | 95,336 |
| 2022-09-21 | $6.24 | $6.32 | $6.19 | $6.27 | $6.27 | 122,346 |
| 2022-09-20 | $6.20 | $6.25 | $6.17 | $6.25 | $6.25 | 232,427 |
| 2022-09-19 | $6.28 | $6.29 | $6.22 | $6.24 | $6.24 | 184,197 |
| 2022-09-16 | $6.24 | $6.31 | $6.24 | $6.29 | $6.29 | 149,310 |
| 2022-09-15 | $6.39 | $6.44 | $6.29 | $6.30 | $6.30 | 156,107 |
| 2022-09-14 | $6.49 | $6.49 | $6.38 | $6.39 | $6.39 | 80,941 |
| 2022-09-13 | $6.48 | $6.48 | $6.40 | $6.48 | $6.48 | 103,251 |
| 2022-09-12 | $6.60 | $6.62 | $6.48 | $6.51 | $6.51 | 106,235 |
| 2022-09-09 | $6.59 | $6.62 | $6.55 | $6.56 | $6.56 | 64,327 |
| 2022-09-08 | $6.59 | $6.63 | $6.59 | $6.59 | $6.59 | 58,459 |
| 2022-09-07 | $6.62 | $6.64 | $6.56 | $6.61 | $6.61 | 96,358 |
| 2022-09-06 | $6.63 | $6.65 | $6.55 | $6.60 | $6.60 | 112,458 |
| 2022-09-02 | $6.67 | $6.70 | $6.58 | $6.60 | $6.60 | 123,342 |
| 2022-09-01 | $6.62 | $6.64 | $6.54 | $6.58 | $6.58 | 138,594 |
| 2022-08-31 | $6.75 | $6.79 | $6.62 | $6.66 | $6.66 | 137,053 |
| 2022-08-30 | $6.80 | $6.81 | $6.64 | $6.68 | $6.68 | 145,640 |
| 2022-08-29 | $6.77 | $6.79 | $6.71 | $6.75 | $6.75 | 121,331 |
| 2022-08-26 | $6.88 | $6.89 | $6.79 | $6.84 | $6.84 | 101,738 |
| 2022-08-25 | $6.88 | $6.89 | $6.84 | $6.87 | $6.87 | 100,887 |
| 2022-08-24 | $6.87 | $6.93 | $6.80 | $6.85 | $6.85 | 122,708 |
| 2022-08-23 | $6.77 | $6.89 | $6.77 | $6.82 | $6.82 | 104,709 |
| 2022-08-22 | $6.90 | $6.90 | $6.77 | $6.78 | $6.78 | 108,223 |
| 2022-08-19 | $6.93 | $7.01 | $6.86 | $6.93 | $6.93 | 128,469 |
| 2022-08-18 | $6.89 | $6.97 | $6.83 | $6.97 | $6.97 | 117,907 |
| 2022-08-17 | $6.91 | $6.91 | $6.86 | $6.89 | $6.89 | 116,429 |
| 2022-08-16 | $6.98 | $7.00 | $6.90 | $6.91 | $6.91 | 80,330 |
| 2022-08-15 | $6.99 | $7.02 | $6.99 | $7.00 | $7.00 | 81,587 |
| 2022-08-12 | $7.00 | $7.04 | $6.97 | $6.99 | $6.99 | 113,497 |
| 2022-08-11 | $7.00 | $7.04 | $6.97 | $6.97 | $6.97 | 143,523 |
| 2022-08-10 | $7.01 | $7.04 | $6.99 | $7.04 | $7.01 | 196,600 |
| 2022-08-09 | $7.01 | $7.02 | $6.95 | $6.97 | $6.94 | 76,755 |
| 2022-08-08 | $6.94 | $7.00 | $6.94 | $6.97 | $6.94 | 156,660 |
| 2022-08-05 | $7.02 | $7.04 | $6.88 | $6.91 | $6.88 | 151,889 |
| 2022-08-04 | $7.03 | $7.08 | $6.99 | $7.03 | $7.00 | 201,411 |
| 2022-08-03 | $7.04 | $7.08 | $6.97 | $7.00 | $6.97 | 186,781 |
| 2022-08-02 | $7.07 | $7.08 | $6.94 | $7.00 | $6.97 | 231,671 |
| 2022-08-01 | $6.99 | $7.07 | $6.98 | $7.07 | $7.04 | 180,207 |
| 2022-07-29 | $7.00 | $7.02 | $6.88 | $6.97 | $6.94 | 249,744 |
| 2022-07-28 | $6.80 | $6.95 | $6.80 | $6.90 | $6.87 | 190,071 |
| 2022-07-27 | $6.84 | $6.85 | $6.77 | $6.81 | $6.78 | 121,876 |
| 2022-07-26 | $6.83 | $6.84 | $6.76 | $6.80 | $6.77 | 142,985 |
| 2022-07-25 | $6.76 | $6.81 | $6.75 | $6.78 | $6.75 | 90,709 |
| 2022-07-22 | $6.79 | $6.81 | $6.76 | $6.79 | $6.76 | 66,319 |
| 2022-07-21 | $6.76 | $6.80 | $6.73 | $6.77 | $6.74 | 43,281 |
| 2022-07-20 | $6.72 | $6.79 | $6.70 | $6.76 | $6.73 | 95,072 |
| 2022-07-19 | $6.77 | $6.78 | $6.69 | $6.71 | $6.68 | 108,075 |
| 2022-07-18 | $6.80 | $6.80 | $6.70 | $6.72 | $6.69 | 68,601 |
| 2022-07-15 | $6.84 | $6.85 | $6.72 | $6.78 | $6.75 | 81,102 |
| 2022-07-14 | $6.76 | $6.87 | $6.72 | $6.76 | $6.73 | 132,402 |
| 2022-07-13 | $6.84 | $6.89 | $6.80 | $6.86 | $6.80 | 61,191 |
| 2022-07-12 | $6.83 | $6.98 | $6.80 | $6.87 | $6.81 | 120,510 |
| 2022-07-11 | $6.70 | $6.83 | $6.70 | $6.83 | $6.77 | 110,424 |
| 2022-07-08 | $6.67 | $6.71 | $6.66 | $6.70 | $6.64 | 121,302 |
| 2022-07-07 | $6.77 | $6.80 | $6.62 | $6.70 | $6.64 | 291,032 |
| 2022-07-06 | $6.78 | $6.83 | $6.75 | $6.79 | $6.73 | 137,296 |
| 2022-07-05 | $6.75 | $6.76 | $6.61 | $6.74 | $6.68 | 175,944 |
| 2022-07-01 | $6.63 | $6.73 | $6.61 | $6.73 | $6.67 | 299,113 |
| 2022-06-30 | $6.61 | $6.64 | $6.53 | $6.58 | $6.52 | 189,778 |
| 2022-06-29 | $6.55 | $6.59 | $6.47 | $6.57 | $6.51 | 209,762 |
| 2022-06-28 | $6.44 | $6.57 | $6.38 | $6.53 | $6.47 | 295,639 |
| 2022-06-27 | $6.43 | $6.45 | $6.37 | $6.40 | $6.34 | 213,949 |
| 2022-06-24 | $6.39 | $6.42 | $6.30 | $6.42 | $6.36 | 357,912 |
| 2022-06-23 | $6.40 | $6.46 | $6.35 | $6.35 | $6.29 | 262,330 |
| 2022-06-22 | $6.34 | $6.39 | $6.30 | $6.37 | $6.31 | 249,947 |
| 2022-06-21 | $6.44 | $6.45 | $6.31 | $6.33 | $6.28 | 147,271 |
| 2022-06-17 | $6.42 | $6.54 | $6.38 | $6.39 | $6.33 | 158,254 |
| 2022-06-16 | $6.45 | $6.46 | $6.37 | $6.40 | $6.34 | 91,356 |
| 2022-06-15 | $6.54 | $6.58 | $6.45 | $6.50 | $6.44 | 97,407 |
| 2022-06-14 | $6.56 | $6.58 | $6.49 | $6.52 | $6.46 | 140,721 |
| 2022-06-13 | $6.63 | $6.63 | $6.51 | $6.55 | $6.49 | 143,533 |
| 2022-06-10 | $6.74 | $6.74 | $6.66 | $6.70 | $6.61 | 170,745 |
| 2022-06-09 | $6.82 | $6.82 | $6.75 | $6.75 | $6.66 | 123,971 |
| 2022-06-08 | $6.80 | $6.85 | $6.79 | $6.84 | $6.75 | 128,582 |
| 2022-06-07 | $6.87 | $6.90 | $6.81 | $6.81 | $6.72 | 154,264 |
| 2022-06-06 | $6.91 | $6.95 | $6.84 | $6.87 | $6.78 | 165,245 |
| 2022-06-03 | $6.95 | $7.00 | $6.90 | $6.93 | $6.84 | 99,225 |
| 2022-06-02 | $6.93 | $7.03 | $6.92 | $6.99 | $6.90 | 127,648 |
| 2022-06-01 | $7.06 | $7.06 | $6.96 | $6.96 | $6.87 | 159,639 |
| 2022-05-31 | $6.97 | $7.09 | $6.88 | $7.04 | $6.95 | 363,710 |
| 2022-05-27 | $6.93 | $7.01 | $6.93 | $6.99 | $6.90 | 118,471 |
| 2022-05-26 | $6.75 | $6.88 | $6.75 | $6.88 | $6.79 | 140,622 |
| 2022-05-25 | $6.64 | $6.77 | $6.64 | $6.74 | $6.65 | 187,028 |
| 2022-05-24 | $6.59 | $6.63 | $6.57 | $6.61 | $6.52 | 156,346 |
| 2022-05-23 | $6.55 | $6.58 | $6.52 | $6.57 | $6.48 | 109,935 |
| 2022-05-20 | $6.51 | $6.56 | $6.48 | $6.52 | $6.43 | 116,747 |
| 2022-05-19 | $6.44 | $6.50 | $6.43 | $6.47 | $6.38 | 89,134 |
| 2022-05-18 | $6.54 | $6.54 | $6.45 | $6.45 | $6.36 | 163,828 |
| 2022-05-17 | $6.56 | $6.58 | $6.52 | $6.57 | $6.48 | 106,991 |
| 2022-05-16 | $6.58 | $6.62 | $6.55 | $6.56 | $6.47 | 98,926 |
| 2022-05-13 | $6.69 | $6.69 | $6.58 | $6.61 | $6.52 | 120,257 |
| 2022-05-12 | $6.79 | $6.79 | $6.66 | $6.72 | $6.63 | 265,205 |
| 2022-05-11 | $6.96 | $6.96 | $6.80 | $6.82 | $6.70 | 109,439 |
| 2022-05-10 | $6.86 | $7.01 | $6.83 | $6.89 | $6.77 | 162,031 |
| 2022-05-09 | $6.87 | $6.88 | $6.83 | $6.85 | $6.73 | 118,447 |
| 2022-05-06 | $6.93 | $6.95 | $6.85 | $6.90 | $6.78 | 352,718 |
| 2022-05-05 | $6.85 | $6.96 | $6.80 | $6.90 | $6.78 | 247,304 |
| 2022-05-04 | $6.83 | $6.91 | $6.78 | $6.86 | $6.74 | 323,458 |
| 2022-05-03 | $6.89 | $6.94 | $6.83 | $6.84 | $6.72 | 168,939 |
| 2022-05-02 | $6.94 | $6.96 | $6.83 | $6.85 | $6.73 | 270,288 |
| 2022-04-29 | $6.99 | $6.99 | $6.85 | $6.99 | $6.87 | 162,611 |
| 2022-04-28 | $6.86 | $6.93 | $6.75 | $6.93 | $6.81 | 137,443 |
| 2022-04-27 | $6.81 | $6.84 | $6.65 | $6.79 | $6.67 | 246,248 |
| 2022-04-26 | $6.82 | $6.87 | $6.79 | $6.82 | $6.70 | 217,857 |
| 2022-04-25 | $6.82 | $6.85 | $6.76 | $6.85 | $6.73 | 261,608 |
| 2022-04-22 | $6.92 | $6.94 | $6.84 | $6.84 | $6.72 | 246,381 |
| 2022-04-21 | $6.93 | $6.96 | $6.90 | $6.93 | $6.81 | 194,885 |
| 2022-04-20 | $6.88 | $6.97 | $6.81 | $6.97 | $6.85 | 226,742 |
| 2022-04-19 | $6.90 | $6.90 | $6.78 | $6.88 | $6.76 | 352,136 |
| 2022-04-18 | $6.91 | $6.92 | $6.83 | $6.90 | $6.78 | 289,367 |
| 2022-04-14 | $6.96 | $6.98 | $6.88 | $6.93 | $6.81 | 317,087 |
| 2022-04-13 | $6.99 | $7.03 | $6.95 | $7.00 | $6.88 | 189,562 |
| 2022-04-12 | $7.05 | $7.09 | $7.00 | $7.01 | $6.86 | 198,524 |
| 2022-04-11 | $7.11 | $7.13 | $7.03 | $7.03 | $6.88 | 309,480 |
| 2022-04-08 | $7.12 | $7.14 | $7.04 | $7.14 | $6.98 | 189,456 |
| 2022-04-07 | $7.21 | $7.22 | $7.11 | $7.11 | $6.96 | 138,506 |
| 2022-04-06 | $7.17 | $7.21 | $7.15 | $7.17 | $7.01 | 200,958 |
| 2022-04-05 | $7.16 | $7.25 | $7.10 | $7.20 | $7.04 | 245,658 |
| 2022-04-04 | $7.24 | $7.27 | $7.07 | $7.16 | $7.00 | 228,395 |
| 2022-04-01 | $7.17 | $7.24 | $7.12 | $7.23 | $7.07 | 227,311 |
| 2022-03-31 | $7.10 | $7.19 | $7.08 | $7.19 | $7.03 | 216,258 |
| 2022-03-30 | $7.08 | $7.15 | $7.06 | $7.11 | $6.96 | 140,713 |
| 2022-03-29 | $7.05 | $7.12 | $7.03 | $7.08 | $6.93 | 178,860 |
| 2022-03-28 | $7.14 | $7.15 | $7.04 | $7.06 | $6.91 | 123,179 |
| 2022-03-25 | $7.14 | $7.14 | $7.07 | $7.11 | $6.96 | 120,252 |
| 2022-03-24 | $7.17 | $7.19 | $7.14 | $7.15 | $6.99 | 136,020 |
| 2022-03-23 | $7.17 | $7.22 | $7.17 | $7.19 | $7.03 | 83,868 |
| 2022-03-22 | $7.21 | $7.24 | $7.18 | $7.20 | $7.04 | 159,118 |
| 2022-03-21 | $7.20 | $7.23 | $7.16 | $7.21 | $7.05 | 337,641 |
| 2022-03-18 | $7.21 | $7.26 | $7.20 | $7.23 | $7.07 | 181,425 |
| 2022-03-17 | $7.16 | $7.24 | $7.16 | $7.21 | $7.05 | 97,009 |
| 2022-03-16 | $7.20 | $7.24 | $7.16 | $7.17 | $7.01 | 138,082 |
| 2022-03-15 | $7.20 | $7.25 | $7.19 | $7.21 | $7.05 | 92,593 |
| 2022-03-14 | $7.30 | $7.30 | $7.20 | $7.21 | $7.05 | 94,092 |
| 2022-03-11 | $7.32 | $7.33 | $7.27 | $7.30 | $7.14 | 202,416 |
| 2022-03-10 | $7.38 | $7.40 | $7.32 | $7.33 | $7.14 | 176,667 |
| 2022-03-09 | $7.42 | $7.46 | $7.39 | $7.40 | $7.21 | 176,291 |
| 2022-03-08 | $7.50 | $7.52 | $7.41 | $7.41 | $7.22 | 201,465 |
| 2022-03-07 | $7.62 | $7.62 | $7.48 | $7.49 | $7.30 | 69,050 |
| 2022-03-04 | $7.68 | $7.72 | $7.62 | $7.62 | $7.42 | 90,852 |
| 2022-03-03 | $7.69 | $7.72 | $7.67 | $7.71 | $7.51 | 77,457 |
| 2022-03-02 | $7.71 | $7.72 | $7.67 | $7.69 | $7.49 | 84,337 |
| 2022-03-01 | $7.60 | $7.74 | $7.60 | $7.71 | $7.51 | 241,993 |
| 2022-02-28 | $7.51 | $7.60 | $7.50 | $7.60 | $7.40 | 104,221 |
| 2022-02-25 | $7.47 | $7.55 | $7.47 | $7.52 | $7.33 | 167,765 |
| 2022-02-24 | $7.40 | $7.54 | $7.40 | $7.49 | $7.30 | 196,627 |
| 2022-02-23 | $7.46 | $7.49 | $7.42 | $7.44 | $7.25 | 179,221 |
| 2022-02-22 | $7.55 | $7.55 | $7.46 | $7.46 | $7.27 | 141,687 |
| 2022-02-18 | $7.58 | $7.62 | $7.56 | $7.57 | $7.37 | 47,766 |
| 2022-02-17 | $7.51 | $7.60 | $7.49 | $7.57 | $7.37 | 167,367 |
| 2022-02-16 | $7.47 | $7.52 | $7.44 | $7.51 | $7.32 | 223,845 |
| 2022-02-15 | $7.45 | $7.48 | $7.43 | $7.47 | $7.28 | 173,102 |
| 2022-02-14 | $7.50 | $7.50 | $7.44 | $7.47 | $7.28 | 118,534 |
| 2022-02-11 | $7.61 | $7.66 | $7.50 | $7.50 | $7.31 | 257,022 |
| 2022-02-10 | $7.73 | $7.77 | $7.68 | $7.68 | $7.45 | 129,912 |
| 2022-02-09 | $7.81 | $7.82 | $7.75 | $7.75 | $7.52 | 135,134 |
| 2022-02-08 | $7.78 | $7.83 | $7.75 | $7.81 | $7.58 | 158,463 |
| 2022-02-07 | $7.72 | $7.83 | $7.72 | $7.80 | $7.57 | 124,554 |
| 2022-02-04 | $7.76 | $7.85 | $7.72 | $7.75 | $7.52 | 166,126 |
| 2022-02-03 | $7.81 | $7.87 | $7.77 | $7.77 | $7.54 | 219,964 |
| 2022-02-02 | $7.83 | $7.90 | $7.81 | $7.85 | $7.62 | 255,434 |
| 2022-02-01 | $7.80 | $7.87 | $7.80 | $7.83 | $7.60 | 211,287 |
| 2022-01-31 | $7.75 | $7.82 | $7.72 | $7.81 | $7.58 | 308,314 |
| 2022-01-28 | $7.82 | $7.86 | $7.75 | $7.76 | $7.53 | 208,826 |
| 2022-01-27 | $7.78 | $7.96 | $7.76 | $7.86 | $7.63 | 354,339 |
| 2022-01-26 | $7.85 | $7.88 | $7.76 | $7.76 | $7.53 | 220,320 |
| 2022-01-25 | $7.74 | $7.88 | $7.73 | $7.80 | $7.57 | 232,646 |
| 2022-01-24 | $7.69 | $7.82 | $7.66 | $7.81 | $7.58 | 371,249 |
| 2022-01-21 | $7.80 | $7.89 | $7.75 | $7.75 | $7.52 | 265,990 |
| 2022-01-20 | $7.94 | $8.01 | $7.80 | $7.80 | $7.57 | 201,578 |
| 2022-01-19 | $8.00 | $8.09 | $7.92 | $7.92 | $7.69 | 278,074 |
| 2022-01-18 | $8.07 | $8.12 | $7.98 | $8.00 | $7.76 | 281,460 |
| 2022-01-14 | $8.20 | $8.23 | $8.11 | $8.17 | $7.93 | 306,737 |
| 2022-01-13 | $8.28 | $8.28 | $8.21 | $8.21 | $7.97 | 206,845 |
| 2022-01-12 | $8.34 | $8.40 | $8.27 | $8.32 | $8.04 | 128,313 |
| 2022-01-11 | $8.35 | $8.37 | $8.29 | $8.32 | $8.04 | 169,706 |
| 2022-01-10 | $8.34 | $8.37 | $8.33 | $8.35 | $8.07 | 125,170 |
| 2022-01-07 | $8.37 | $8.38 | $8.29 | $8.35 | $8.07 | 126,988 |
| 2022-01-06 | $8.37 | $8.40 | $8.31 | $8.33 | $8.05 | 145,206 |
| 2022-01-05 | $8.43 | $8.43 | $8.34 | $8.35 | $8.07 | 130,200 |
| 2022-01-04 | $8.44 | $8.46 | $8.38 | $8.40 | $8.12 | 118,314 |
| 2022-01-03 | $8.48 | $8.48 | $8.37 | $8.43 | $8.15 | 140,941 |
| 2021-12-31 | $8.50 | $8.50 | $8.40 | $8.47 | $8.19 | 201,533 |
| 2021-12-30 | $8.40 | $8.44 | $8.39 | $8.44 | $8.16 | 132,341 |
| 2021-12-29 | $8.48 | $8.52 | $8.35 | $8.38 | $8.10 | 316,376 |
| 2021-12-28 | $8.48 | $8.50 | $8.43 | $8.45 | $8.17 | 104,432 |
| 2021-12-27 | $8.48 | $8.53 | $8.45 | $8.45 | $8.17 | 162,489 |
| 2021-12-23 | $8.50 | $8.50 | $8.46 | $8.48 | $8.20 | 71,764 |
| 2021-12-22 | $8.45 | $8.45 | $8.40 | $8.43 | $8.15 | 118,302 |
| 2021-12-21 | $8.42 | $8.45 | $8.35 | $8.42 | $8.14 | 145,214 |
| 2021-12-20 | $8.49 | $8.49 | $8.37 | $8.39 | $8.11 | 100,273 |
| 2021-12-17 | $8.48 | $8.50 | $8.45 | $8.49 | $8.21 | 71,343 |
| 2021-12-16 | $8.45 | $8.49 | $8.43 | $8.48 | $8.20 | 133,741 |
| 2021-12-15 | $8.42 | $8.42 | $8.35 | $8.42 | $8.14 | 187,471 |
| 2021-12-14 | $8.34 | $8.41 | $8.34 | $8.39 | $8.11 | 161,223 |
| 2021-12-13 | $8.39 | $8.39 | $8.33 | $8.36 | $8.08 | 239,199 |
| 2021-12-10 | $8.45 | $8.45 | $8.40 | $8.42 | $8.11 | 189,867 |
| 2021-12-09 | $8.44 | $8.49 | $8.39 | $8.40 | $8.09 | 208,528 |
| 2021-12-08 | $8.35 | $8.43 | $8.35 | $8.42 | $8.11 | 275,634 |
| 2021-12-07 | $8.36 | $8.40 | $8.34 | $8.36 | $8.05 | 109,472 |
| 2021-12-06 | $8.30 | $8.34 | $8.30 | $8.32 | $8.02 | 117,729 |
| 2021-12-03 | $8.33 | $8.34 | $8.27 | $8.31 | $8.01 | 111,323 |
| 2021-12-02 | $8.37 | $8.40 | $8.28 | $8.32 | $8.02 | 212,322 |
| 2021-12-01 | $8.42 | $8.43 | $8.33 | $8.34 | $8.03 | 63,902 |
| 2021-11-30 | $8.40 | $8.45 | $8.39 | $8.42 | $8.11 | 106,212 |
| 2021-11-29 | $8.39 | $8.41 | $8.31 | $8.40 | $8.09 | 161,706 |
| 2021-11-26 | $8.36 | $8.37 | $8.33 | $8.37 | $8.06 | 72,307 |
| 2021-11-24 | $8.38 | $8.38 | $8.30 | $8.34 | $8.03 | 119,820 |
| 2021-11-23 | $8.34 | $8.39 | $8.26 | $8.36 | $8.05 | 334,765 |
| 2021-11-22 | $8.40 | $8.40 | $8.31 | $8.33 | $8.02 | 143,669 |
| 2021-11-19 | $8.46 | $8.46 | $8.34 | $8.39 | $8.08 | 227,681 |
| 2021-11-18 | $8.45 | $8.49 | $8.39 | $8.45 | $8.14 | 84,917 |
| 2021-11-17 | $8.39 | $8.43 | $8.37 | $8.41 | $8.10 | 71,229 |
| 2021-11-16 | $8.43 | $8.43 | $8.38 | $8.40 | $8.09 | 114,604 |
| 2021-11-15 | $8.43 | $8.46 | $8.40 | $8.41 | $8.10 | 132,889 |
| 2021-11-12 | $8.52 | $8.52 | $8.45 | $8.45 | $8.14 | 122,172 |
| 2021-11-11 | $8.54 | $8.58 | $8.53 | $8.54 | $8.20 | 35,329 |
| 2021-11-10 | $8.58 | $8.59 | $8.52 | $8.53 | $8.19 | 91,829 |
| 2021-11-09 | $8.54 | $8.58 | $8.50 | $8.58 | $8.24 | 118,614 |
| 2021-11-08 | $8.50 | $8.56 | $8.45 | $8.48 | $8.14 | 168,787 |
| 2021-11-05 | $8.46 | $8.51 | $8.41 | $8.45 | $8.11 | 264,241 |
| 2021-11-04 | $8.42 | $8.46 | $8.41 | $8.41 | $8.07 | 138,345 |
| 2021-11-03 | $8.46 | $8.48 | $8.39 | $8.43 | $8.09 | 154,586 |
| 2021-11-02 | $8.46 | $8.52 | $8.44 | $8.48 | $8.14 | 155,513 |
| 2021-11-01 | $8.52 | $8.55 | $8.47 | $8.48 | $8.14 | 191,976 |
| 2021-10-29 | $8.43 | $8.52 | $8.38 | $8.52 | $8.18 | 170,367 |
| 2021-10-28 | $8.43 | $8.43 | $8.36 | $8.43 | $8.09 | 216,326 |
| 2021-10-27 | $8.45 | $8.46 | $8.38 | $8.43 | $8.09 | 159,927 |
| 2021-10-26 | $8.46 | $8.46 | $8.39 | $8.46 | $8.12 | 84,394 |
| 2021-10-25 | $8.49 | $8.52 | $8.43 | $8.43 | $8.09 | 103,131 |
| 2021-10-22 | $8.51 | $8.54 | $8.49 | $8.49 | $8.15 | 96,364 |
| 2021-10-21 | $8.61 | $8.64 | $8.49 | $8.49 | $8.15 | 166,817 |
| 2021-10-20 | $8.69 | $8.69 | $8.61 | $8.66 | $8.31 | 64,677 |
| 2021-10-19 | $8.72 | $8.72 | $8.65 | $8.69 | $8.34 | 20,068 |
| 2021-10-18 | $8.65 | $8.69 | $8.60 | $8.69 | $8.34 | 59,639 |
| 2021-10-15 | $8.66 | $8.71 | $8.65 | $8.65 | $8.30 | 39,354 |
| 2021-10-14 | $8.72 | $8.74 | $8.67 | $8.69 | $8.34 | 102,289 |
| 2021-10-13 | $8.64 | $8.75 | $8.64 | $8.73 | $8.35 | 68,079 |
| 2021-10-12 | $8.55 | $8.64 | $8.52 | $8.63 | $8.25 | 132,375 |
| 2021-10-11 | $8.56 | $8.57 | $8.50 | $8.55 | $8.17 | 69,097 |
| 2021-10-08 | $8.61 | $8.64 | $8.52 | $8.53 | $8.16 | 88,777 |
| 2021-10-07 | $8.61 | $8.69 | $8.59 | $8.60 | $8.22 | 109,916 |
| 2021-10-06 | $8.62 | $8.65 | $8.54 | $8.57 | $8.19 | 93,919 |
| 2021-10-05 | $8.67 | $8.72 | $8.60 | $8.62 | $8.24 | 74,347 |
| 2021-10-04 | $8.72 | $8.75 | $8.61 | $8.63 | $8.25 | 71,091 |
| 2021-10-01 | $8.72 | $8.80 | $8.60 | $8.68 | $8.30 | 90,862 |
| 2021-09-30 | $8.83 | $8.83 | $8.70 | $8.70 | $8.32 | 93,432 |
| 2021-09-29 | $8.71 | $8.79 | $8.71 | $8.75 | $8.37 | 89,253 |
| 2021-09-28 | $8.80 | $8.83 | $8.67 | $8.70 | $8.32 | 138,189 |
| 2021-09-27 | $8.95 | $8.98 | $8.82 | $8.85 | $8.46 | 71,632 |
| 2021-09-24 | $9.02 | $9.02 | $8.97 | $8.97 | $8.58 | 45,804 |
| 2021-09-23 | $9.06 | $9.07 | $9.00 | $9.01 | $8.61 | 41,333 |
| 2021-09-22 | $8.96 | $9.06 | $8.96 | $9.05 | $8.65 | 75,891 |
| 2021-09-21 | $8.96 | $9.03 | $8.95 | $8.97 | $8.58 | 82,240 |
| 2021-09-20 | $8.91 | $8.96 | $8.83 | $8.95 | $8.56 | 56,401 |
| 2021-09-17 | $9.00 | $9.00 | $8.88 | $8.94 | $8.55 | 102,103 |
| 2021-09-16 | $9.03 | $9.08 | $8.91 | $8.96 | $8.57 | 103,632 |
| 2021-09-15 | $9.02 | $9.04 | $8.98 | $8.99 | $8.60 | 148,397 |
| 2021-09-14 | $9.03 | $9.08 | $9.00 | $9.00 | $8.60 | 92,143 |
| 2021-09-13 | $9.10 | $9.14 | $9.06 | $9.06 | $8.63 | 84,003 |
| 2021-09-10 | $9.18 | $9.18 | $9.05 | $9.15 | $8.71 | 84,208 |
| 2021-09-09 | $9.39 | $9.39 | $9.07 | $9.14 | $8.70 | 92,689 |
| 2021-09-08 | $9.26 | $9.34 | $9.16 | $9.22 | $8.78 | 65,429 |
| 2021-09-07 | $9.33 | $9.35 | $9.20 | $9.24 | $8.80 | 66,303 |
| 2021-09-03 | $9.39 | $9.42 | $9.28 | $9.35 | $8.90 | 81,807 |
| 2021-09-02 | $9.45 | $9.45 | $9.35 | $9.39 | $8.94 | 41,175 |
| 2021-09-01 | $9.49 | $9.50 | $9.41 | $9.42 | $8.97 | 59,970 |
| 2021-08-31 | $9.40 | $9.49 | $9.39 | $9.44 | $8.99 | 69,780 |
| 2021-08-30 | $9.50 | $9.50 | $9.33 | $9.39 | $8.94 | 99,741 |
| 2021-08-27 | $9.48 | $9.50 | $9.44 | $9.48 | $9.03 | 70,556 |
| 2021-08-26 | $9.40 | $9.49 | $9.38 | $9.43 | $8.98 | 122,852 |
| 2021-08-25 | $9.43 | $9.43 | $9.31 | $9.35 | $8.90 | 72,450 |
| 2021-08-24 | $9.43 | $9.43 | $9.33 | $9.38 | $8.93 | 108,701 |
| 2021-08-23 | $9.40 | $9.40 | $9.35 | $9.40 | $8.95 | 56,594 |
| 2021-08-20 | $9.34 | $9.40 | $9.31 | $9.38 | $8.93 | 44,919 |
| 2021-08-19 | $9.28 | $9.31 | $9.25 | $9.30 | $8.86 | 65,981 |
| 2021-08-18 | $9.28 | $9.35 | $9.23 | $9.27 | $8.83 | 87,302 |
| 2021-08-17 | $9.30 | $9.30 | $9.24 | $9.25 | $8.81 | 73,160 |
| 2021-08-16 | $9.30 | $9.36 | $9.24 | $9.27 | $8.83 | 71,897 |
| 2021-08-13 | $9.31 | $9.34 | $9.26 | $9.28 | $8.84 | 56,901 |
| 2021-08-12 | $9.39 | $9.39 | $9.28 | $9.31 | $8.87 | 73,033 |
| 2021-08-11 | $9.35 | $9.48 | $9.35 | $9.43 | $8.95 | 125,890 |
| 2021-08-10 | $9.34 | $9.44 | $9.10 | $9.35 | $8.87 | 165,606 |
| 2021-08-09 | $9.32 | $9.34 | $9.24 | $9.28 | $8.80 | 68,377 |
| 2021-08-06 | $9.26 | $9.29 | $9.22 | $9.25 | $8.78 | 55,095 |
| 2021-08-05 | $9.40 | $9.40 | $9.18 | $9.21 | $8.74 | 111,739 |
| 2021-08-04 | $9.35 | $9.35 | $9.21 | $9.25 | $8.78 | 123,588 |
| 2021-08-03 | $9.30 | $9.34 | $9.27 | $9.33 | $8.85 | 70,462 |
| 2021-08-02 | $9.26 | $9.30 | $9.22 | $9.24 | $8.77 | 86,061 |
| 2021-07-30 | $9.26 | $9.27 | $9.22 | $9.23 | $8.76 | 49,355 |
| 2021-07-29 | $9.26 | $9.26 | $9.17 | $9.23 | $8.76 | 159,588 |
| 2021-07-28 | $9.16 | $9.26 | $9.14 | $9.24 | $8.77 | 65,173 |
| 2021-07-27 | $9.15 | $9.19 | $9.10 | $9.19 | $8.72 | 104,097 |
| 2021-07-26 | $8.99 | $9.15 | $8.95 | $9.11 | $8.64 | 161,801 |
| 2021-07-23 | $8.92 | $9.00 | $8.85 | $8.99 | $8.53 | 153,753 |
| 2021-07-22 | $8.90 | $8.90 | $8.83 | $8.85 | $8.40 | 84,407 |
| 2021-07-21 | $8.87 | $8.89 | $8.85 | $8.89 | $8.43 | 85,045 |
| 2021-07-20 | $8.88 | $8.93 | $8.85 | $8.87 | $8.42 | 108,156 |
| 2021-07-19 | $8.93 | $8.94 | $8.85 | $8.86 | $8.41 | 117,110 |
| 2021-07-16 | $8.99 | $9.00 | $8.93 | $8.97 | $8.51 | 75,468 |
| 2021-07-15 | $9.03 | $9.03 | $8.96 | $8.99 | $8.53 | 67,091 |
| 2021-07-14 | $9.14 | $9.14 | $8.98 | $8.98 | $8.52 | 121,194 |
| 2021-07-13 | $9.25 | $9.25 | $9.12 | $9.15 | $8.65 | 64,132 |
| 2021-07-12 | $9.24 | $9.24 | $9.13 | $9.13 | $8.63 | 65,843 |
| 2021-07-09 | $9.48 | $9.48 | $9.12 | $9.16 | $8.66 | 127,919 |
| 2021-07-08 | $9.04 | $9.18 | $9.02 | $9.17 | $8.67 | 66,294 |
| 2021-07-07 | $9.04 | $9.04 | $9.00 | $9.04 | $8.54 | 55,562 |
| 2021-07-06 | $9.03 | $9.03 | $8.98 | $9.03 | $8.53 | 94,562 |
| 2021-07-02 | $9.04 | $9.04 | $8.95 | $9.00 | $8.51 | 73,576 |
| 2021-07-01 | $8.97 | $9.04 | $8.97 | $9.04 | $8.54 | 106,284 |
| 2021-06-30 | $9.01 | $9.04 | $8.96 | $8.97 | $8.48 | 85,452 |
| 2021-06-29 | $8.99 | $8.99 | $8.94 | $8.98 | $8.49 | 107,952 |
| 2021-06-28 | $8.93 | $8.99 | $8.89 | $8.96 | $8.47 | 80,539 |
| 2021-06-25 | $8.94 | $8.94 | $8.87 | $8.90 | $8.41 | 43,739 |
| 2021-06-24 | $8.94 | $8.95 | $8.87 | $8.90 | $8.41 | 93,228 |
| 2021-06-23 | $8.95 | $8.95 | $8.88 | $8.90 | $8.41 | 63,730 |
| 2021-06-22 | $8.85 | $8.91 | $8.85 | $8.91 | $8.42 | 38,103 |
| 2021-06-21 | $8.90 | $8.91 | $8.84 | $8.84 | $8.35 | 88,008 |
| 2021-06-18 | $8.90 | $8.93 | $8.88 | $8.89 | $8.40 | 78,976 |
| 2021-06-17 | $8.89 | $8.92 | $8.84 | $8.89 | $8.40 | 111,848 |
| 2021-06-16 | $8.89 | $8.89 | $8.83 | $8.85 | $8.36 | 86,069 |
| 2021-06-15 | $8.93 | $8.93 | $8.86 | $8.88 | $8.39 | 118,740 |
| 2021-06-14 | $8.88 | $8.88 | $8.81 | $8.88 | $8.39 | 80,113 |
| 2021-06-11 | $8.90 | $8.93 | $8.84 | $8.88 | $8.39 | 114,724 |
| 2021-06-10 | $8.96 | $8.96 | $8.91 | $8.93 | $8.41 | 81,740 |
| 2021-06-09 | $8.97 | $8.97 | $8.93 | $8.95 | $8.43 | 52,064 |
| 2021-06-08 | $8.95 | $8.98 | $8.91 | $8.91 | $8.39 | 55,960 |
| 2021-06-07 | $8.97 | $8.98 | $8.94 | $8.95 | $8.43 | 62,602 |
| 2021-06-04 | $8.98 | $8.99 | $8.93 | $8.95 | $8.43 | 60,357 |
| 2021-06-03 | $8.97 | $8.98 | $8.91 | $8.95 | $8.43 | 72,510 |
| 2021-06-02 | $8.99 | $9.01 | $8.88 | $8.91 | $8.39 | 129,541 |
| 2021-06-01 | $8.96 | $9.00 | $8.92 | $8.92 | $8.40 | 110,647 |
| 2021-05-28 | $8.95 | $8.98 | $8.91 | $8.95 | $8.43 | 128,619 |
| 2021-05-27 | $8.93 | $8.93 | $8.89 | $8.90 | $8.38 | 72,092 |
| 2021-05-26 | $8.93 | $8.93 | $8.91 | $8.91 | $8.39 | 77,003 |
| 2021-05-25 | $8.92 | $8.93 | $8.90 | $8.93 | $8.41 | 46,701 |
| 2021-05-24 | $8.92 | $8.94 | $8.88 | $8.92 | $8.40 | 74,602 |
| 2021-05-21 | $8.90 | $8.90 | $8.83 | $8.83 | $8.31 | 53,677 |
| 2021-05-20 | $8.83 | $8.90 | $8.78 | $8.83 | $8.31 | 77,478 |
| 2021-05-19 | $8.72 | $8.84 | $8.72 | $8.77 | $8.26 | 47,989 |
| 2021-05-18 | $8.81 | $8.81 | $8.70 | $8.73 | $8.22 | 65,249 |
| 2021-05-17 | $8.80 | $8.82 | $8.72 | $8.77 | $8.26 | 108,953 |
| 2021-05-14 | $8.81 | $8.85 | $8.78 | $8.78 | $8.27 | 88,971 |
| 2021-05-13 | $8.85 | $8.88 | $8.77 | $8.82 | $8.30 | 72,127 |
| 2021-05-12 | $8.93 | $8.96 | $8.85 | $8.88 | $8.33 | 126,781 |
| 2021-05-11 | $8.93 | $8.95 | $8.90 | $8.94 | $8.38 | 80,208 |
| 2021-05-10 | $8.94 | $8.95 | $8.89 | $8.95 | $8.39 | 107,199 |
| 2021-05-07 | $8.91 | $8.92 | $8.88 | $8.92 | $8.36 | 85,941 |
| 2021-05-06 | $8.96 | $8.96 | $8.81 | $8.85 | $8.30 | 119,553 |
| 2021-05-05 | $8.84 | $8.95 | $8.83 | $8.91 | $8.35 | 217,600 |
| 2021-05-04 | $8.74 | $8.84 | $8.74 | $8.82 | $8.27 | 145,849 |
| 2021-05-03 | $8.66 | $8.74 | $8.66 | $8.73 | $8.19 | 74,370 |
| 2021-04-30 | $8.70 | $8.74 | $8.63 | $8.67 | $8.13 | 135,735 |
| 2021-04-29 | $8.69 | $8.70 | $8.68 | $8.70 | $8.16 | 95,991 |
| 2021-04-28 | $8.70 | $8.70 | $8.66 | $8.70 | $8.16 | 112,291 |
| 2021-04-27 | $8.64 | $8.70 | $8.64 | $8.70 | $8.16 | 88,962 |
| 2021-04-26 | $8.68 | $8.70 | $8.62 | $8.64 | $8.10 | 138,193 |
| 2021-04-23 | $8.68 | $8.74 | $8.65 | $8.68 | $8.14 | 84,734 |
| 2021-04-22 | $8.63 | $8.68 | $8.63 | $8.64 | $8.10 | 56,933 |
| 2021-04-21 | $8.64 | $8.67 | $8.63 | $8.63 | $8.09 | 56,556 |
| 2021-04-20 | $8.66 | $8.66 | $8.62 | $8.64 | $8.10 | 69,921 |
| 2021-04-19 | $8.65 | $8.65 | $8.62 | $8.64 | $8.10 | 47,171 |
| 2021-04-16 | $8.69 | $8.70 | $8.58 | $8.63 | $8.09 | 101,022 |
| 2021-04-15 | $8.68 | $8.70 | $8.63 | $8.68 | $8.14 | 52,279 |
| 2021-04-14 | $8.74 | $8.74 | $8.65 | $8.65 | $8.11 | 82,116 |
| 2021-04-13 | $8.74 | $8.78 | $8.72 | $8.75 | $8.17 | 143,934 |
| 2021-04-12 | $8.74 | $8.75 | $8.70 | $8.73 | $8.15 | 65,502 |
| 2021-04-09 | $8.74 | $8.75 | $8.72 | $8.73 | $8.15 | 47,738 |
| 2021-04-08 | $8.70 | $8.74 | $8.67 | $8.73 | $8.15 | 92,126 |
| 2021-04-07 | $8.59 | $8.68 | $8.59 | $8.67 | $8.10 | 120,987 |
| 2021-04-06 | $8.58 | $8.60 | $8.54 | $8.59 | $8.02 | 69,522 |
| 2021-04-05 | $8.58 | $8.59 | $8.53 | $8.56 | $7.99 | 97,382 |
| 2021-04-01 | $8.56 | $8.61 | $8.50 | $8.58 | $8.01 | 70,893 |
| 2021-03-31 | $8.48 | $8.54 | $8.47 | $8.54 | $7.98 | 234,167 |
| 2021-03-30 | $8.45 | $8.47 | $8.40 | $8.47 | $7.91 | 69,132 |
| 2021-03-29 | $8.43 | $8.46 | $8.41 | $8.43 | $7.87 | 127,289 |
| 2021-03-26 | $8.35 | $8.41 | $8.35 | $8.41 | $7.85 | 75,068 |
| 2021-03-25 | $8.36 | $8.36 | $8.31 | $8.34 | $7.79 | 74,443 |
| 2021-03-24 | $8.34 | $8.35 | $8.29 | $8.34 | $7.79 | 107,496 |
| 2021-03-23 | $8.34 | $8.37 | $8.30 | $8.33 | $7.78 | 116,510 |
| 2021-03-22 | $8.33 | $8.33 | $8.29 | $8.31 | $7.76 | 86,954 |
| 2021-03-19 | $8.41 | $8.43 | $8.30 | $8.30 | $7.75 | 410,251 |
| 2021-03-18 | $8.42 | $8.45 | $8.39 | $8.41 | $7.85 | 68,928 |
| 2021-03-17 | $8.50 | $8.52 | $8.41 | $8.45 | $7.89 | 68,423 |
| 2021-03-16 | $8.56 | $8.59 | $8.47 | $8.52 | $7.96 | 165,078 |
| 2021-03-15 | $8.41 | $8.59 | $8.41 | $8.58 | $8.01 | 115,310 |
| 2021-03-12 | $8.50 | $8.50 | $8.35 | $8.41 | $7.85 | 176,624 |
| 2021-03-11 | $8.57 | $8.58 | $8.52 | $8.53 | $7.96 | 96,989 |
| 2021-03-10 | $8.55 | $8.60 | $8.52 | $8.58 | $7.98 | 75,727 |
| 2021-03-09 | $8.51 | $8.53 | $8.48 | $8.53 | $7.93 | 81,224 |
| 2021-03-08 | $8.47 | $8.54 | $8.45 | $8.46 | $7.87 | 89,443 |
| 2021-03-05 | $8.52 | $8.52 | $8.41 | $8.44 | $7.85 | 98,210 |
| 2021-03-04 | $8.52 | $8.59 | $8.43 | $8.50 | $7.91 | 54,894 |
| 2021-03-03 | $8.47 | $8.51 | $8.45 | $8.49 | $7.90 | 45,904 |
| 2021-03-02 | $8.50 | $8.50 | $8.45 | $8.49 | $7.90 | 87,213 |
| 2021-03-01 | $8.40 | $8.51 | $8.40 | $8.48 | $7.89 | 105,624 |
| 2021-02-26 | $8.31 | $8.40 | $8.31 | $8.40 | $7.81 | 107,467 |
| 2021-02-25 | $8.42 | $8.43 | $8.26 | $8.30 | $7.72 | 216,697 |
| 2021-02-24 | $8.35 | $8.42 | $8.27 | $8.42 | $7.83 | 192,594 |
| 2021-02-23 | $8.40 | $8.40 | $8.29 | $8.33 | $7.75 | 200,339 |
| 2021-02-22 | $8.52 | $8.52 | $8.37 | $8.37 | $7.78 | 120,792 |
| 2021-02-19 | $8.48 | $8.51 | $8.46 | $8.50 | $7.91 | 58,776 |
| 2021-02-18 | $8.50 | $8.51 | $8.44 | $8.48 | $7.89 | 101,756 |
| 2021-02-17 | $8.51 | $8.53 | $8.50 | $8.50 | $7.91 | 89,599 |
| 2021-02-16 | $8.65 | $8.65 | $8.49 | $8.49 | $7.90 | 144,983 |
| 2021-02-12 | $8.70 | $8.70 | $8.62 | $8.63 | $8.03 | 116,398 |
| 2021-02-11 | $8.82 | $8.82 | $8.67 | $8.71 | $8.10 | 153,967 |
| 2021-02-10 | $8.78 | $8.84 | $8.77 | $8.83 | $8.18 | 118,486 |
| 2021-02-09 | $8.74 | $8.78 | $8.74 | $8.77 | $8.12 | 170,784 |
| 2021-02-08 | $8.66 | $8.74 | $8.64 | $8.74 | $8.10 | 137,680 |
| 2021-02-05 | $8.52 | $8.68 | $8.52 | $8.66 | $8.02 | 168,325 |
| 2021-02-04 | $8.54 | $8.55 | $8.48 | $8.52 | $7.89 | 208,931 |
| 2021-02-03 | $8.55 | $8.55 | $8.52 | $8.54 | $7.91 | 76,450 |
| 2021-02-02 | $8.50 | $8.56 | $8.49 | $8.53 | $7.90 | 133,166 |
| 2021-02-01 | $8.54 | $8.58 | $8.49 | $8.51 | $7.88 | 120,377 |
| 2021-01-29 | $8.55 | $8.58 | $8.51 | $8.56 | $7.93 | 81,364 |
| 2021-01-28 | $8.49 | $8.60 | $8.46 | $8.56 | $7.93 | 71,953 |
| 2021-01-27 | $8.48 | $8.57 | $8.43 | $8.50 | $7.87 | 204,879 |
| 2021-01-26 | $8.41 | $8.55 | $8.41 | $8.54 | $7.91 | 163,284 |
| 2021-01-25 | $8.39 | $8.43 | $8.36 | $8.42 | $7.80 | 97,597 |
| 2021-01-22 | $8.38 | $8.42 | $8.37 | $8.41 | $7.79 | 164,156 |
| 2021-01-21 | $8.36 | $8.37 | $8.33 | $8.34 | $7.73 | 114,800 |
| 2021-01-20 | $8.34 | $8.39 | $8.32 | $8.34 | $7.73 | 154,565 |
| 2021-01-19 | $8.36 | $8.36 | $8.32 | $8.34 | $7.73 | 78,853 |
| 2021-01-15 | $8.37 | $8.39 | $8.33 | $8.35 | $7.74 | 106,779 |
| 2021-01-14 | $8.41 | $8.43 | $8.35 | $8.37 | $7.75 | 91,454 |
| 2021-01-13 | $8.41 | $8.50 | $8.41 | $8.43 | $7.78 | 116,974 |
| 2021-01-12 | $8.40 | $8.43 | $8.39 | $8.42 | $7.77 | 64,966 |
| 2021-01-11 | $8.45 | $8.47 | $8.37 | $8.40 | $7.75 | 226,580 |
| 2021-01-08 | $8.43 | $8.45 | $8.40 | $8.44 | $7.79 | 71,358 |
| 2021-01-07 | $8.46 | $8.48 | $8.39 | $8.43 | $7.78 | 127,748 |
| 2021-01-06 | $8.44 | $8.47 | $8.40 | $8.42 | $7.77 | 111,597 |
| 2021-01-05 | $8.42 | $8.47 | $8.42 | $8.45 | $7.80 | 77,216 |
| 2021-01-04 | $8.49 | $8.50 | $8.41 | $8.45 | $7.80 | 160,572 |
| 2020-12-31 | $8.41 | $8.49 | $8.41 | $8.49 | $7.83 | 127,925 |
| 2020-12-30 | $8.33 | $8.44 | $8.33 | $8.42 | $7.77 | 121,307 |
| 2020-12-29 | $8.26 | $8.36 | $8.26 | $8.35 | $7.70 | 156,802 |
| 2020-12-28 | $8.32 | $8.33 | $8.21 | $8.28 | $7.64 | 276,094 |
| 2020-12-24 | $8.27 | $8.31 | $8.25 | $8.31 | $7.67 | 69,823 |
| 2020-12-23 | $8.27 | $8.30 | $8.25 | $8.25 | $7.61 | 210,803 |
| 2020-12-22 | $8.32 | $8.33 | $8.28 | $8.30 | $7.66 | 205,438 |
| 2020-12-21 | $8.36 | $8.40 | $8.32 | $8.32 | $7.68 | 157,537 |
| 2020-12-18 | $8.37 | $8.39 | $8.33 | $8.38 | $7.73 | 119,858 |
| 2020-12-17 | $8.37 | $8.38 | $8.35 | $8.36 | $7.71 | 71,455 |
| 2020-12-16 | $8.46 | $8.46 | $8.36 | $8.37 | $7.72 | 121,169 |
| 2020-12-15 | $8.49 | $8.53 | $8.42 | $8.48 | $7.82 | 154,509 |
| 2020-12-14 | $8.58 | $8.59 | $8.47 | $8.49 | $7.83 | 155,397 |
| 2020-12-11 | $8.58 | $8.60 | $8.57 | $8.60 | $7.93 | 28,081 |
| 2020-12-10 | $8.58 | $8.62 | $8.58 | $8.61 | $7.91 | 40,438 |
| 2020-12-09 | $8.59 | $8.64 | $8.58 | $8.61 | $7.91 | 58,671 |
| 2020-12-08 | $8.55 | $8.63 | $8.54 | $8.61 | $7.91 | 65,334 |
| 2020-12-07 | $8.60 | $8.60 | $8.54 | $8.55 | $7.86 | 75,111 |
| 2020-12-04 | $8.58 | $8.64 | $8.57 | $8.60 | $7.90 | 68,550 |
| 2020-12-03 | $8.53 | $8.65 | $8.47 | $8.60 | $7.90 | 122,917 |
| 2020-12-02 | $8.50 | $8.54 | $8.45 | $8.53 | $7.84 | 148,540 |
| 2020-12-01 | $8.41 | $8.50 | $8.39 | $8.49 | $7.80 | 108,605 |
| 2020-11-30 | $8.44 | $8.45 | $8.38 | $8.42 | $7.74 | 76,854 |
| 2020-11-27 | $8.40 | $8.45 | $8.38 | $8.41 | $7.73 | 50,320 |
| 2020-11-25 | $8.35 | $8.40 | $8.35 | $8.37 | $7.69 | 52,982 |
| 2020-11-24 | $8.38 | $8.41 | $8.35 | $8.36 | $7.68 | 56,265 |
| 2020-11-23 | $8.36 | $8.37 | $8.34 | $8.35 | $7.67 | 65,294 |
| 2020-11-20 | $8.36 | $8.38 | $8.33 | $8.33 | $7.65 | 109,135 |
| 2020-11-19 | $8.36 | $8.39 | $8.36 | $8.37 | $7.69 | 58,822 |
| 2020-11-18 | $8.36 | $8.38 | $8.33 | $8.36 | $7.68 | 51,865 |
| 2020-11-17 | $8.34 | $8.40 | $8.34 | $8.36 | $7.68 | 49,411 |
| 2020-11-16 | $8.38 | $8.40 | $8.33 | $8.34 | $7.66 | 38,689 |
| 2020-11-13 | $8.36 | $8.40 | $8.32 | $8.36 | $7.68 | 81,515 |
| 2020-11-12 | $8.38 | $8.43 | $8.38 | $8.40 | $7.69 | 73,297 |
| 2020-11-11 | $8.38 | $8.41 | $8.35 | $8.38 | $7.67 | 30,442 |
| 2020-11-10 | $8.38 | $8.40 | $8.28 | $8.37 | $7.66 | 90,800 |
| 2020-11-09 | $8.33 | $8.35 | $8.28 | $8.34 | $7.63 | 42,393 |
| 2020-11-06 | $8.26 | $8.30 | $8.25 | $8.29 | $7.58 | 43,063 |
| 2020-11-05 | $8.29 | $8.33 | $8.24 | $8.26 | $7.56 | 87,810 |
| 2020-11-04 | $8.28 | $8.30 | $8.21 | $8.28 | $7.58 | 87,974 |
| 2020-11-03 | $8.18 | $8.25 | $8.15 | $8.24 | $7.54 | 67,697 |
| 2020-11-02 | $8.13 | $8.18 | $8.13 | $8.15 | $7.46 | 37,500 |
| 2020-10-30 | $8.20 | $8.20 | $8.13 | $8.13 | $7.44 | 68,241 |
| 2020-10-29 | $8.10 | $8.18 | $8.08 | $8.15 | $7.46 | 67,462 |
| 2020-10-28 | $8.02 | $8.11 | $8.00 | $8.10 | $7.41 | 169,148 |
| 2020-10-27 | $8.02 | $8.08 | $7.97 | $8.02 | $7.34 | 295,714 |
| 2020-10-26 | $8.12 | $8.15 | $8.05 | $8.05 | $7.37 | 120,366 |
| 2020-10-23 | $8.15 | $8.17 | $8.11 | $8.13 | $7.44 | 83,502 |
| 2020-10-22 | $8.23 | $8.23 | $8.16 | $8.16 | $7.47 | 54,413 |
| 2020-10-21 | $8.25 | $8.25 | $8.15 | $8.21 | $7.51 | 122,561 |
| 2020-10-20 | $8.15 | $8.25 | $8.15 | $8.25 | $7.55 | 94,705 |
| 2020-10-19 | $8.16 | $8.18 | $8.13 | $8.13 | $7.44 | 99,239 |
| 2020-10-16 | $8.20 | $8.22 | $8.12 | $8.16 | $7.47 | 60,507 |
| 2020-10-15 | $8.24 | $8.25 | $8.15 | $8.19 | $7.49 | 38,965 |
| 2020-10-14 | $8.26 | $8.26 | $8.21 | $8.23 | $7.53 | 46,078 |
| 2020-10-13 | $8.28 | $8.28 | $8.25 | $8.27 | $7.53 | 69,288 |
| 2020-10-12 | $8.28 | $8.30 | $8.24 | $8.26 | $7.53 | 46,270 |
| 2020-10-09 | $8.30 | $8.30 | $8.24 | $8.26 | $7.53 | 74,206 |
| 2020-10-08 | $8.34 | $8.35 | $8.25 | $8.29 | $7.55 | 81,681 |
| 2020-10-07 | $8.33 | $8.35 | $8.26 | $8.33 | $7.59 | 82,037 |
| 2020-10-06 | $8.30 | $8.33 | $8.28 | $8.30 | $7.56 | 56,311 |
| 2020-10-05 | $8.33 | $8.35 | $8.26 | $8.30 | $7.56 | 80,324 |
| 2020-10-02 | $8.28 | $8.35 | $8.28 | $8.32 | $7.58 | 73,210 |
| 2020-10-01 | $8.29 | $8.33 | $8.27 | $8.31 | $7.57 | 72,147 |
| 2020-09-30 | $8.27 | $8.30 | $8.25 | $8.28 | $7.54 | 120,076 |
| 2020-09-29 | $8.26 | $8.27 | $8.23 | $8.24 | $7.51 | 92,871 |
| 2020-09-28 | $8.27 | $8.29 | $8.25 | $8.26 | $7.53 | 81,162 |
| 2020-09-25 | $8.19 | $8.25 | $8.17 | $8.25 | $7.52 | 63,606 |
| 2020-09-24 | $8.18 | $8.20 | $8.15 | $8.20 | $7.47 | 91,117 |
| 2020-09-23 | $8.21 | $8.24 | $8.19 | $8.19 | $7.46 | 31,887 |
| 2020-09-22 | $8.20 | $8.23 | $8.20 | $8.21 | $7.48 | 50,970 |
| 2020-09-21 | $8.23 | $8.24 | $8.20 | $8.21 | $7.48 | 77,651 |
| 2020-09-18 | $8.21 | $8.25 | $8.21 | $8.23 | $7.50 | 62,828 |
| 2020-09-17 | $8.24 | $8.26 | $8.21 | $8.21 | $7.48 | 67,493 |
| 2020-09-16 | $8.26 | $8.27 | $8.21 | $8.21 | $7.48 | 57,800 |
| 2020-09-15 | $8.26 | $8.28 | $8.21 | $8.24 | $7.51 | 96,790 |
| 2020-09-14 | $8.32 | $8.35 | $8.27 | $8.27 | $7.53 | 68,469 |
| 2020-09-11 | $8.38 | $8.38 | $8.33 | $8.36 | $7.58 | 103,891 |
| 2020-09-10 | $8.29 | $8.38 | $8.29 | $8.36 | $7.58 | 70,627 |
| 2020-09-09 | $8.17 | $8.29 | $8.17 | $8.29 | $7.52 | 77,676 |
| 2020-09-08 | $8.27 | $8.28 | $8.16 | $8.17 | $7.41 | 105,855 |
| 2020-09-04 | $8.32 | $8.33 | $8.24 | $8.28 | $7.51 | 138,303 |
| 2020-09-03 | $8.34 | $8.39 | $8.30 | $8.31 | $7.54 | 78,142 |
| 2020-09-02 | $8.35 | $8.37 | $8.31 | $8.34 | $7.57 | 103,572 |
| 2020-09-01 | $8.32 | $8.34 | $8.29 | $8.33 | $7.56 | 85,936 |
| 2020-08-31 | $8.26 | $8.33 | $8.26 | $8.29 | $7.52 | 191,314 |
| 2020-08-28 | $8.05 | $8.24 | $8.02 | $8.22 | $7.46 | 202,012 |
| 2020-08-27 | $8.12 | $8.14 | $8.00 | $8.04 | $7.29 | 142,728 |
| 2020-08-26 | $8.21 | $8.21 | $8.06 | $8.08 | $7.33 | 145,775 |
| 2020-08-25 | $8.24 | $8.24 | $8.16 | $8.19 | $7.43 | 108,936 |
| 2020-08-24 | $8.28 | $8.31 | $8.22 | $8.24 | $7.48 | 134,168 |
| 2020-08-21 | $8.29 | $8.35 | $8.25 | $8.26 | $7.49 | 76,806 |
| 2020-08-20 | $8.30 | $8.31 | $8.26 | $8.30 | $7.53 | 69,215 |
| 2020-08-19 | $8.35 | $8.35 | $8.25 | $8.28 | $7.51 | 155,687 |
| 2020-08-18 | $8.35 | $8.40 | $8.31 | $8.32 | $7.55 | 92,260 |
| 2020-08-17 | $8.35 | $8.36 | $8.33 | $8.33 | $7.56 | 86,169 |
| 2020-08-14 | $8.41 | $8.44 | $8.35 | $8.37 | $7.59 | 80,124 |
| 2020-08-13 | $8.47 | $8.47 | $8.38 | $8.39 | $7.61 | 162,988 |
| 2020-08-12 | $8.63 | $8.67 | $8.46 | $8.48 | $7.66 | 254,090 |
| 2020-08-11 | $8.69 | $8.70 | $8.60 | $8.61 | $7.78 | 130,834 |
| 2020-08-10 | $8.67 | $8.70 | $8.67 | $8.67 | $7.83 | 132,362 |
| 2020-08-07 | $8.66 | $8.68 | $8.63 | $8.67 | $7.83 | 109,168 |
| 2020-08-06 | $8.66 | $8.67 | $8.61 | $8.65 | $7.81 | 88,560 |
| 2020-08-05 | $8.65 | $8.68 | $8.61 | $8.62 | $7.79 | 100,738 |
| 2020-08-04 | $8.65 | $8.76 | $8.57 | $8.64 | $7.81 | 489,522 |
| 2020-08-03 | $8.43 | $8.49 | $8.43 | $8.46 | $7.64 | 137,908 |
| 2020-07-31 | $8.44 | $8.46 | $8.37 | $8.42 | $7.61 | 142,191 |
| 2020-07-30 | $8.35 | $8.38 | $8.34 | $8.37 | $7.56 | 117,244 |
| 2020-07-29 | $8.34 | $8.36 | $8.31 | $8.34 | $7.53 | 97,776 |
| 2020-07-28 | $8.23 | $8.32 | $8.23 | $8.31 | $7.51 | 182,723 |
| 2020-07-27 | $8.20 | $8.23 | $8.19 | $8.23 | $7.44 | 60,636 |
| 2020-07-24 | $8.19 | $8.23 | $8.18 | $8.20 | $7.41 | 53,005 |
| 2020-07-23 | $8.12 | $8.23 | $8.12 | $8.18 | $7.39 | 118,281 |
| 2020-07-22 | $8.13 | $8.15 | $8.11 | $8.15 | $7.36 | 70,507 |
| 2020-07-21 | $8.14 | $8.15 | $8.11 | $8.13 | $7.35 | 50,333 |
| 2020-07-20 | $8.13 | $8.15 | $8.12 | $8.12 | $7.34 | 93,314 |
| 2020-07-17 | $8.12 | $8.14 | $8.10 | $8.14 | $7.35 | 103,375 |
| 2020-07-16 | $8.11 | $8.13 | $8.09 | $8.10 | $7.32 | 86,379 |
| 2020-07-15 | $8.10 | $8.14 | $8.08 | $8.13 | $7.35 | 71,350 |
| 2020-07-14 | $8.05 | $8.10 | $8.05 | $8.08 | $7.30 | 86,771 |
| 2020-07-13 | $8.25 | $8.28 | $8.12 | $8.13 | $7.31 | 90,245 |
| 2020-07-10 | $8.19 | $8.28 | $8.18 | $8.21 | $7.39 | 108,381 |
| 2020-07-09 | $8.02 | $8.18 | $8.00 | $8.18 | $7.36 | 194,034 |
| 2020-07-08 | $7.96 | $8.02 | $7.96 | $8.01 | $7.21 | 215,840 |
| 2020-07-07 | $7.88 | $7.95 | $7.88 | $7.94 | $7.14 | 258,496 |
| 2020-07-06 | $7.80 | $7.89 | $7.78 | $7.89 | $7.10 | 281,387 |
| 2020-07-02 | $7.80 | $7.83 | $7.75 | $7.75 | $6.97 | 141,860 |
| 2020-07-01 | $7.76 | $7.80 | $7.75 | $7.80 | $7.02 | 83,109 |
| 2020-06-30 | $7.73 | $7.76 | $7.69 | $7.76 | $6.98 | 147,172 |
| 2020-06-29 | $7.72 | $7.72 | $7.67 | $7.69 | $6.92 | 109,228 |
| 2020-06-26 | $7.74 | $7.74 | $7.66 | $7.67 | $6.90 | 124,467 |
| 2020-06-25 | $7.76 | $7.78 | $7.69 | $7.71 | $6.94 | 105,705 |
| 2020-06-24 | $7.81 | $7.82 | $7.73 | $7.75 | $6.97 | 94,171 |
| 2020-06-23 | $7.76 | $7.83 | $7.76 | $7.80 | $7.02 | 98,862 |
| 2020-06-22 | $7.78 | $7.79 | $7.77 | $7.77 | $6.99 | 102,161 |
| 2020-06-19 | $7.78 | $7.81 | $7.76 | $7.79 | $7.01 | 154,839 |
| 2020-06-18 | $7.78 | $7.81 | $7.74 | $7.75 | $6.97 | 142,878 |
| 2020-06-17 | $7.76 | $7.78 | $7.75 | $7.76 | $6.98 | 87,915 |
| 2020-06-16 | $7.75 | $7.80 | $7.72 | $7.76 | $6.98 | 101,558 |
| 2020-06-15 | $7.63 | $7.74 | $7.63 | $7.73 | $6.95 | 101,400 |
| 2020-06-12 | $7.64 | $7.75 | $7.63 | $7.69 | $6.92 | 148,792 |
| 2020-06-11 | $7.70 | $7.71 | $7.60 | $7.62 | $6.85 | 225,618 |
| 2020-06-10 | $7.64 | $7.73 | $7.64 | $7.70 | $6.90 | 234,513 |
| 2020-06-09 | $7.62 | $7.68 | $7.62 | $7.65 | $6.85 | 110,103 |
| 2020-06-08 | $7.56 | $7.66 | $7.56 | $7.62 | $6.82 | 161,489 |
| 2020-06-05 | $7.57 | $7.61 | $7.54 | $7.55 | $6.76 | 201,425 |
| 2020-06-04 | $7.55 | $7.61 | $7.49 | $7.53 | $6.74 | 138,643 |
| 2020-06-03 | $7.62 | $7.67 | $7.54 | $7.55 | $6.76 | 153,697 |
| 2020-06-02 | $7.59 | $7.68 | $7.59 | $7.59 | $6.80 | 97,649 |
| 2020-06-01 | $7.58 | $7.65 | $7.55 | $7.61 | $6.81 | 124,561 |
| 2020-05-29 | $7.46 | $7.56 | $7.46 | $7.56 | $6.77 | 141,537 |
| 2020-05-28 | $7.37 | $7.46 | $7.37 | $7.43 | $6.65 | 136,306 |
| 2020-05-27 | $7.34 | $7.38 | $7.33 | $7.37 | $6.60 | 150,977 |
| 2020-05-26 | $7.36 | $7.37 | $7.30 | $7.31 | $6.55 | 155,235 |
| 2020-05-22 | $7.30 | $7.33 | $7.30 | $7.31 | $6.55 | 103,612 |
| 2020-05-21 | $7.29 | $7.32 | $7.27 | $7.29 | $6.53 | 151,644 |
| 2020-05-20 | $7.26 | $7.33 | $7.26 | $7.28 | $6.52 | 168,477 |
| 2020-05-19 | $7.23 | $7.26 | $7.22 | $7.26 | $6.50 | 83,722 |
| 2020-05-18 | $7.20 | $7.25 | $7.20 | $7.21 | $6.46 | 97,585 |
| 2020-05-15 | $7.22 | $7.23 | $7.18 | $7.20 | $6.45 | 117,148 |
| 2020-05-14 | $7.23 | $7.26 | $7.15 | $7.19 | $6.44 | 134,834 |
| 2020-05-13 | $7.38 | $7.40 | $7.25 | $7.27 | $6.51 | 70,461 |
| 2020-05-12 | $7.41 | $7.43 | $7.37 | $7.42 | $6.61 | 89,291 |
| 2020-05-11 | $7.43 | $7.45 | $7.39 | $7.41 | $6.60 | 61,628 |
| 2020-05-08 | $7.39 | $7.45 | $7.38 | $7.44 | $6.63 | 70,731 |
| 2020-05-07 | $7.32 | $7.38 | $7.31 | $7.36 | $6.56 | 165,013 |
| 2020-05-06 | $7.28 | $7.35 | $7.28 | $7.30 | $6.51 | 114,296 |
| 2020-05-05 | $7.24 | $7.31 | $7.22 | $7.30 | $6.51 | 168,209 |
| 2020-05-04 | $7.22 | $7.27 | $7.21 | $7.23 | $6.44 | 103,277 |
| 2020-05-01 | $7.18 | $7.25 | $7.15 | $7.24 | $6.45 | 107,359 |
| 2020-04-30 | $7.16 | $7.21 | $7.15 | $7.19 | $6.41 | 113,281 |
| 2020-04-29 | $7.10 | $7.25 | $7.10 | $7.17 | $6.39 | 186,341 |
| 2020-04-28 | $7.18 | $7.18 | $7.05 | $7.06 | $6.29 | 274,683 |
| 2020-04-27 | $7.19 | $7.19 | $7.00 | $7.06 | $6.29 | 412,921 |
| 2020-04-24 | $7.36 | $7.36 | $7.19 | $7.19 | $6.41 | 190,324 |
| 2020-04-23 | $7.45 | $7.46 | $7.32 | $7.36 | $6.56 | 203,809 |
| 2020-04-22 | $7.44 | $7.45 | $7.37 | $7.42 | $6.61 | 84,374 |
| 2020-04-21 | $7.39 | $7.46 | $7.35 | $7.42 | $6.61 | 60,692 |
| 2020-04-20 | $7.44 | $7.59 | $7.40 | $7.41 | $6.60 | 232,574 |
| 2020-04-17 | $7.52 | $7.56 | $7.42 | $7.43 | $6.62 | 131,290 |
| 2020-04-16 | $7.62 | $7.62 | $7.38 | $7.43 | $6.62 | 160,928 |
| 2020-04-15 | $7.42 | $7.60 | $7.37 | $7.58 | $6.76 | 130,492 |
| 2020-04-14 | $7.54 | $7.66 | $7.50 | $7.57 | $6.75 | 158,127 |
| 2020-04-13 | $7.60 | $7.60 | $7.43 | $7.55 | $6.70 | 225,299 |
| 2020-04-09 | $7.40 | $7.61 | $7.40 | $7.61 | $6.75 | 275,569 |
| 2020-04-08 | $7.19 | $7.39 | $7.19 | $7.30 | $6.48 | 186,247 |
| 2020-04-07 | $7.24 | $7.37 | $7.17 | $7.18 | $6.37 | 255,311 |
| 2020-04-06 | $7.13 | $7.23 | $7.07 | $7.12 | $6.32 | 313,855 |
| 2020-04-03 | $7.26 | $7.26 | $6.97 | $7.10 | $6.30 | 179,781 |
| 2020-04-02 | $7.29 | $7.35 | $7.19 | $7.22 | $6.40 | 187,008 |
| 2020-04-01 | $7.40 | $7.50 | $7.20 | $7.29 | $6.47 | 268,604 |
| 2020-03-31 | $7.49 | $7.53 | $7.44 | $7.45 | $6.61 | 321,121 |
| 2020-03-30 | $7.28 | $7.53 | $7.24 | $7.49 | $6.64 | 453,178 |
| 2020-03-27 | $7.33 | $7.54 | $7.22 | $7.33 | $6.50 | 627,275 |
| 2020-03-26 | $7.32 | $7.54 | $7.26 | $7.44 | $6.60 | 1,028,323 |
| 2020-03-25 | $6.70 | $7.33 | $6.68 | $7.31 | $6.48 | 544,608 |
| 2020-03-24 | $6.67 | $7.00 | $6.65 | $6.75 | $5.99 | 350,417 |
| 2020-03-23 | $6.80 | $6.80 | $6.27 | $6.57 | $5.83 | 351,603 |
| 2020-03-20 | $6.35 | $7.19 | $6.35 | $6.90 | $6.12 | 686,886 |
| 2020-03-19 | $6.17 | $6.77 | $5.83 | $6.38 | $5.66 | 544,399 |
| 2020-03-18 | $6.90 | $7.03 | $6.01 | $6.25 | $5.54 | 522,698 |
| 2020-03-17 | $7.20 | $7.34 | $7.02 | $7.23 | $6.41 | 408,415 |
| 2020-03-16 | $7.35 | $7.47 | $7.00 | $7.15 | $6.34 | 480,196 |
| 2020-03-13 | $7.30 | $7.58 | $7.19 | $7.58 | $6.72 | 468,425 |
| 2020-03-12 | $7.60 | $7.65 | $6.86 | $6.97 | $6.18 | 631,103 |
| 2020-03-11 | $8.32 | $8.34 | $7.89 | $7.92 | $6.99 | 440,679 |
| 2020-03-10 | $8.51 | $8.53 | $8.27 | $8.40 | $7.41 | 323,393 |
| 2020-03-09 | $8.61 | $8.67 | $8.46 | $8.50 | $7.50 | 243,468 |
| 2020-03-06 | $8.73 | $8.78 | $8.71 | $8.71 | $7.69 | 114,272 |
| 2020-03-05 | $8.75 | $8.80 | $8.73 | $8.76 | $7.73 | 91,478 |
| 2020-03-04 | $8.78 | $8.80 | $8.73 | $8.77 | $7.74 | 167,375 |
| 2020-03-03 | $8.72 | $8.80 | $8.72 | $8.78 | $7.75 | 141,352 |
| 2020-03-02 | $8.52 | $8.77 | $8.52 | $8.72 | $7.70 | 223,985 |
| 2020-02-28 | $8.79 | $8.83 | $8.51 | $8.51 | $7.51 | 480,536 |
| 2020-02-27 | $8.94 | $9.00 | $8.82 | $8.84 | $7.80 | 189,353 |
| 2020-02-26 | $9.01 | $9.01 | $8.96 | $8.99 | $7.93 | 99,087 |
| 2020-02-25 | $8.98 | $9.01 | $8.97 | $9.01 | $7.95 | 114,237 |
| 2020-02-24 | $9.01 | $9.01 | $8.93 | $8.95 | $7.90 | 145,157 |
| 2020-02-21 | $8.99 | $9.02 | $8.97 | $8.98 | $7.93 | 96,503 |
| 2020-02-20 | $8.97 | $9.00 | $8.94 | $8.99 | $7.93 | 162,757 |
| 2020-02-19 | $8.90 | $8.96 | $8.90 | $8.96 | $7.91 | 120,402 |
| 2020-02-18 | $8.85 | $8.90 | $8.85 | $8.90 | $7.86 | 70,489 |
| 2020-02-14 | $8.86 | $8.88 | $8.83 | $8.84 | $7.80 | 62,914 |
| 2020-02-13 | $8.86 | $8.89 | $8.83 | $8.85 | $7.81 | 78,274 |
| 2020-02-12 | $8.92 | $8.94 | $8.88 | $8.89 | $7.82 | 100,511 |
| 2020-02-11 | $8.90 | $8.92 | $8.88 | $8.92 | $7.84 | 130,675 |
| 2020-02-10 | $8.87 | $8.90 | $8.86 | $8.87 | $7.80 | 89,460 |
| 2020-02-07 | $8.84 | $8.88 | $8.84 | $8.85 | $7.78 | 89,134 |
| 2020-02-06 | $8.86 | $8.87 | $8.83 | $8.85 | $7.78 | 89,507 |
| 2020-02-05 | $8.82 | $8.87 | $8.79 | $8.86 | $7.79 | 81,620 |
| 2020-02-04 | $8.80 | $8.82 | $8.77 | $8.80 | $7.74 | 79,206 |
| 2020-02-03 | $8.86 | $8.88 | $8.78 | $8.78 | $7.72 | 128,899 |
| 2020-01-31 | $8.83 | $8.86 | $8.82 | $8.85 | $7.78 | 112,778 |
| 2020-01-30 | $8.81 | $8.82 | $8.79 | $8.80 | $7.74 | 72,345 |
| 2020-01-29 | $8.82 | $8.84 | $8.79 | $8.80 | $7.74 | 97,655 |
| 2020-01-28 | $8.80 | $8.81 | $8.78 | $8.80 | $7.74 | 58,435 |
| 2020-01-27 | $8.74 | $8.79 | $8.70 | $8.79 | $7.73 | 160,257 |
| 2020-01-24 | $8.70 | $8.74 | $8.70 | $8.72 | $7.67 | 125,452 |
| 2020-01-23 | $8.68 | $8.70 | $8.68 | $8.70 | $7.65 | 58,583 |
| 2020-01-22 | $8.69 | $8.70 | $8.67 | $8.68 | $7.63 | 75,499 |
| 2020-01-21 | $8.63 | $8.69 | $8.63 | $8.69 | $7.64 | 100,483 |
| 2020-01-17 | $8.61 | $8.66 | $8.60 | $8.63 | $7.59 | 79,675 |
| 2020-01-16 | $8.62 | $8.63 | $8.59 | $8.60 | $7.56 | 81,871 |
| 2020-01-15 | $8.63 | $8.65 | $8.62 | $8.63 | $7.59 | 62,748 |
| 2020-01-14 | $8.70 | $8.70 | $8.60 | $8.65 | $7.60 | 151,999 |
| 2020-01-13 | $8.66 | $8.71 | $8.65 | $8.70 | $7.62 | 113,926 |
| 2020-01-10 | $8.65 | $8.66 | $8.63 | $8.66 | $7.58 | 90,157 |
| 2020-01-09 | $8.64 | $8.65 | $8.61 | $8.64 | $7.57 | 114,323 |
| 2020-01-08 | $8.61 | $8.64 | $8.61 | $8.64 | $7.57 | 138,491 |
| 2020-01-07 | $8.54 | $8.60 | $8.53 | $8.60 | $7.53 | 83,969 |
| 2020-01-06 | $8.53 | $8.56 | $8.48 | $8.52 | $7.46 | 171,223 |
| 2020-01-03 | $8.53 | $8.57 | $8.51 | $8.53 | $7.47 | 139,820 |
| 2020-01-02 | $8.52 | $8.53 | $8.49 | $8.53 | $7.47 | 99,671 |
| 2019-12-31 | $8.54 | $8.57 | $8.44 | $8.51 | $7.45 | 188,858 |
| 2019-12-30 | $8.54 | $8.54 | $8.49 | $8.52 | $7.46 | 68,968 |
| 2019-12-27 | $8.53 | $8.56 | $8.52 | $8.55 | $7.49 | 97,303 |
| 2019-12-26 | $8.55 | $8.56 | $8.49 | $8.50 | $7.44 | 107,549 |
| 2019-12-24 | $8.53 | $8.55 | $8.52 | $8.55 | $7.49 | 37,097 |
| 2019-12-23 | $8.49 | $8.53 | $8.49 | $8.51 | $7.45 | 108,287 |
| 2019-12-20 | $8.50 | $8.51 | $8.45 | $8.47 | $7.42 | 92,095 |
| 2019-12-19 | $8.50 | $8.54 | $8.45 | $8.49 | $7.43 | 110,224 |
| 2019-12-18 | $8.45 | $8.51 | $8.45 | $8.49 | $7.43 | 126,270 |
| 2019-12-17 | $8.50 | $8.51 | $8.43 | $8.46 | $7.41 | 139,444 |
| 2019-12-16 | $8.44 | $8.51 | $8.44 | $8.49 | $7.43 | 119,441 |
| 2019-12-13 | $8.43 | $8.49 | $8.43 | $8.45 | $7.40 | 69,124 |
| 2019-12-12 | $8.50 | $8.51 | $8.42 | $8.45 | $7.40 | 144,526 |
| 2019-12-11 | $8.52 | $8.56 | $8.51 | $8.53 | $7.44 | 131,558 |
| 2019-12-10 | $8.55 | $8.58 | $8.51 | $8.53 | $7.44 | 155,084 |
| 2019-12-09 | $8.60 | $8.62 | $8.55 | $8.55 | $7.46 | 89,309 |
| 2019-12-06 | $8.59 | $8.62 | $8.56 | $8.61 | $7.51 | 100,691 |
| 2019-12-05 | $8.58 | $8.61 | $8.57 | $8.59 | $7.49 | 82,214 |
| 2019-12-04 | $8.56 | $8.62 | $8.54 | $8.55 | $7.46 | 74,700 |
| 2019-12-03 | $8.53 | $8.56 | $8.52 | $8.55 | $7.46 | 68,395 |
| 2019-12-02 | $8.53 | $8.53 | $8.47 | $8.50 | $7.41 | 111,266 |
| 2019-11-29 | $8.46 | $8.55 | $8.43 | $8.55 | $7.46 | 135,644 |
| 2019-11-27 | $8.60 | $8.61 | $8.37 | $8.40 | $7.32 | 417,003 |
| 2019-11-26 | $8.59 | $8.61 | $8.56 | $8.60 | $7.50 | 71,327 |
| 2019-11-25 | $8.58 | $8.62 | $8.54 | $8.54 | $7.45 | 87,899 |
| 2019-11-22 | $8.57 | $8.58 | $8.54 | $8.58 | $7.48 | 59,305 |
| 2019-11-21 | $8.55 | $8.59 | $8.51 | $8.56 | $7.46 | 94,725 |
| 2019-11-20 | $8.52 | $8.56 | $8.46 | $8.55 | $7.46 | 122,464 |
| 2019-11-19 | $8.49 | $8.51 | $8.44 | $8.50 | $7.41 | 124,132 |
| 2019-11-18 | $8.44 | $8.47 | $8.41 | $8.46 | $7.38 | 80,363 |
| 2019-11-15 | $8.47 | $8.48 | $8.39 | $8.44 | $7.36 | 177,600 |
| 2019-11-14 | $8.48 | $8.49 | $8.42 | $8.47 | $7.39 | 100,617 |
| 2019-11-13 | $8.52 | $8.52 | $8.47 | $8.51 | $7.39 | 127,301 |
| 2019-11-12 | $8.57 | $8.59 | $8.50 | $8.51 | $7.39 | 151,939 |
| 2019-11-11 | $8.61 | $8.61 | $8.55 | $8.56 | $7.43 | 115,525 |
| 2019-11-08 | $8.58 | $8.64 | $8.48 | $8.62 | $7.49 | 181,084 |
| 2019-11-07 | $8.63 | $8.64 | $8.55 | $8.62 | $7.49 | 145,169 |
| 2019-11-06 | $8.60 | $8.70 | $8.60 | $8.67 | $7.53 | 196,154 |
| 2019-11-05 | $8.48 | $8.62 | $8.48 | $8.62 | $7.49 | 133,178 |
| 2019-11-04 | $8.53 | $8.56 | $8.46 | $8.48 | $7.36 | 149,831 |
| 2019-11-01 | $8.59 | $8.60 | $8.52 | $8.55 | $7.42 | 110,400 |
| 2019-10-31 | $8.58 | $8.65 | $8.55 | $8.61 | $7.48 | 109,105 |
| 2019-10-30 | $8.42 | $8.56 | $8.42 | $8.56 | $7.43 | 124,727 |
| 2019-10-29 | $8.39 | $8.43 | $8.38 | $8.42 | $7.31 | 87,187 |
| 2019-10-28 | $8.40 | $8.42 | $8.36 | $8.37 | $7.27 | 97,716 |
| 2019-10-25 | $8.43 | $8.46 | $8.40 | $8.40 | $7.29 | 84,478 |
| 2019-10-24 | $8.44 | $8.44 | $8.40 | $8.40 | $7.29 | 61,124 |
| 2019-10-23 | $8.46 | $8.51 | $8.41 | $8.42 | $7.31 | 131,205 |
| 2019-10-22 | $8.42 | $8.47 | $8.42 | $8.45 | $7.34 | 51,098 |
| 2019-10-21 | $8.48 | $8.48 | $8.40 | $8.42 | $7.31 | 153,961 |
| 2019-10-18 | $8.48 | $8.50 | $8.44 | $8.50 | $7.38 | 142,287 |
| 2019-10-17 | $8.46 | $8.48 | $8.40 | $8.44 | $7.33 | 132,467 |
| 2019-10-16 | $8.45 | $8.48 | $8.44 | $8.48 | $7.36 | 82,867 |
| 2019-10-15 | $8.47 | $8.50 | $8.41 | $8.45 | $7.34 | 94,777 |
| 2019-10-14 | $8.50 | $8.53 | $8.44 | $8.48 | $7.36 | 120,700 |
| 2019-10-11 | $8.50 | $8.51 | $8.46 | $8.50 | $7.38 | 74,948 |
| 2019-10-10 | $8.60 | $8.61 | $8.52 | $8.56 | $7.40 | 91,438 |
| 2019-10-09 | $8.62 | $8.63 | $8.56 | $8.58 | $7.42 | 31,773 |
| 2019-10-08 | $8.57 | $8.63 | $8.57 | $8.60 | $7.44 | 93,043 |
| 2019-10-07 | $8.56 | $8.56 | $8.48 | $8.56 | $7.40 | 127,294 |
| 2019-10-04 | $8.61 | $8.66 | $8.53 | $8.56 | $7.40 | 95,894 |
| 2019-10-03 | $8.68 | $8.70 | $8.57 | $8.59 | $7.43 | 131,034 |
| 2019-10-02 | $8.65 | $8.70 | $8.63 | $8.65 | $7.48 | 99,586 |
| 2019-10-01 | $8.58 | $8.66 | $8.57 | $8.64 | $7.47 | 147,925 |
| 2019-09-30 | $8.59 | $8.62 | $8.56 | $8.58 | $7.42 | 73,158 |
| 2019-09-27 | $8.56 | $8.60 | $8.52 | $8.57 | $7.41 | 96,360 |
| 2019-09-26 | $8.50 | $8.58 | $8.49 | $8.56 | $7.40 | 74,642 |
| 2019-09-25 | $8.47 | $8.52 | $8.46 | $8.51 | $7.36 | 55,843 |
| 2019-09-24 | $8.52 | $8.53 | $8.43 | $8.45 | $7.31 | 189,965 |
| 2019-09-23 | $8.48 | $8.52 | $8.45 | $8.47 | $7.33 | 64,888 |
| 2019-09-20 | $8.43 | $8.48 | $8.40 | $8.47 | $7.33 | 111,699 |
| 2019-09-19 | $8.38 | $8.42 | $8.38 | $8.39 | $7.26 | 73,093 |
| 2019-09-18 | $8.29 | $8.36 | $8.29 | $8.35 | $7.22 | 146,832 |
| 2019-09-17 | $8.20 | $8.26 | $8.18 | $8.26 | $7.14 | 162,494 |
| 2019-09-16 | $8.14 | $8.22 | $8.14 | $8.18 | $7.07 | 141,020 |
| 2019-09-13 | $8.33 | $8.35 | $8.12 | $8.15 | $7.05 | 355,513 |
| 2019-09-12 | $8.53 | $8.53 | $8.36 | $8.40 | $7.23 | 219,993 |
| 2019-09-11 | $8.58 | $8.60 | $8.45 | $8.49 | $7.31 | 174,689 |
| 2019-09-10 | $8.62 | $8.63 | $8.56 | $8.60 | $7.41 | 29,663 |
| 2019-09-09 | $8.59 | $8.62 | $8.53 | $8.62 | $7.42 | 61,206 |
| 2019-09-06 | $8.55 | $8.61 | $8.55 | $8.61 | $7.41 | 163,675 |
| 2019-09-05 | $8.61 | $8.64 | $8.49 | $8.54 | $7.35 | 187,149 |
| 2019-09-04 | $8.60 | $8.62 | $8.58 | $8.62 | $7.42 | 93,230 |
| 2019-09-03 | $8.62 | $8.67 | $8.59 | $8.60 | $7.41 | 86,698 |
| 2019-08-30 | $8.62 | $8.63 | $8.57 | $8.60 | $7.41 | 113,654 |
| 2019-08-29 | $8.58 | $8.62 | $8.57 | $8.59 | $7.40 | 86,581 |
| 2019-08-28 | $8.59 | $8.63 | $8.55 | $8.58 | $7.39 | 149,531 |
| 2019-08-27 | $8.55 | $8.60 | $8.55 | $8.57 | $7.38 | 155,839 |
| 2019-08-26 | $8.49 | $8.56 | $8.47 | $8.55 | $7.36 | 124,196 |
| 2019-08-23 | $8.49 | $8.55 | $8.46 | $8.49 | $7.31 | 366,488 |
| 2019-08-22 | $8.51 | $8.54 | $8.48 | $8.49 | $7.31 | 114,251 |
| 2019-08-21 | $8.53 | $8.56 | $8.50 | $8.52 | $7.34 | 237,408 |
| 2019-08-20 | $8.55 | $8.57 | $8.50 | $8.52 | $7.34 | 165,966 |
| 2019-08-19 | $8.54 | $8.57 | $8.50 | $8.52 | $7.34 | 174,855 |
| 2019-08-16 | $8.58 | $8.60 | $8.52 | $8.54 | $7.35 | 203,541 |
| 2019-08-15 | $8.57 | $8.62 | $8.52 | $8.58 | $7.39 | 131,171 |
| 2019-08-14 | $8.58 | $8.61 | $8.53 | $8.57 | $7.38 | 100,790 |
| 2019-08-13 | $8.56 | $8.60 | $8.51 | $8.53 | $7.35 | 118,305 |
| 2019-08-12 | $8.60 | $8.65 | $8.58 | $8.59 | $7.37 | 89,800 |
| 2019-08-09 | $8.65 | $8.65 | $8.53 | $8.58 | $7.36 | 95,316 |
| 2019-08-08 | $8.62 | $8.62 | $8.56 | $8.60 | $7.38 | 71,464 |
| 2019-08-07 | $8.65 | $8.70 | $8.56 | $8.58 | $7.36 | 153,024 |
| 2019-08-06 | $8.62 | $8.68 | $8.60 | $8.61 | $7.38 | 100,093 |
| 2019-08-05 | $8.72 | $8.75 | $8.61 | $8.62 | $7.39 | 164,734 |
| 2019-08-02 | $8.61 | $8.72 | $8.61 | $8.72 | $7.48 | 137,196 |
| 2019-08-01 | $8.56 | $8.64 | $8.52 | $8.61 | $7.38 | 234,906 |
| 2019-07-31 | $8.58 | $8.62 | $8.53 | $8.54 | $7.32 | 181,452 |
| 2019-07-30 | $8.49 | $8.56 | $8.48 | $8.56 | $7.34 | 140,987 |
| 2019-07-29 | $8.48 | $8.50 | $8.46 | $8.48 | $7.27 | 117,615 |
| 2019-07-26 | $8.44 | $8.49 | $8.42 | $8.48 | $7.27 | 122,917 |
| 2019-07-25 | $8.41 | $8.45 | $8.40 | $8.43 | $7.23 | 79,421 |
| 2019-07-24 | $8.39 | $8.40 | $8.36 | $8.40 | $7.20 | 278,231 |
| 2019-07-23 | $8.39 | $8.40 | $8.36 | $8.37 | $7.18 | 125,385 |
| 2019-07-22 | $8.39 | $8.40 | $8.36 | $8.38 | $7.19 | 99,913 |
| 2019-07-19 | $8.36 | $8.37 | $8.30 | $8.37 | $7.18 | 103,938 |
| 2019-07-18 | $8.36 | $8.37 | $8.32 | $8.34 | $7.15 | 64,444 |
| 2019-07-17 | $8.36 | $8.37 | $8.31 | $8.35 | $7.16 | 80,816 |
| 2019-07-16 | $8.36 | $8.37 | $8.33 | $8.36 | $7.17 | 96,110 |
| 2019-07-15 | $8.38 | $8.38 | $8.30 | $8.36 | $7.17 | 104,738 |
| 2019-07-12 | $8.37 | $8.37 | $8.32 | $8.34 | $7.15 | 110,548 |
| 2019-07-11 | $8.34 | $8.38 | $8.30 | $8.37 | $7.15 | 77,308 |
| 2019-07-10 | $8.45 | $8.45 | $8.24 | $8.30 | $7.09 | 282,073 |
| 2019-07-09 | $8.39 | $8.40 | $8.36 | $8.38 | $7.16 | 98,921 |
| 2019-07-08 | $8.34 | $8.40 | $8.33 | $8.37 | $7.15 | 133,857 |
| 2019-07-05 | $8.28 | $8.33 | $8.27 | $8.33 | $7.11 | 130,607 |
| 2019-07-03 | $8.27 | $8.30 | $8.25 | $8.28 | $7.07 | 45,361 |
| 2019-07-02 | $8.22 | $8.26 | $8.22 | $8.26 | $7.05 | 150,594 |
| 2019-07-01 | $8.21 | $8.22 | $8.16 | $8.19 | $6.99 | 143,153 |
| 2019-06-28 | $8.20 | $8.21 | $8.17 | $8.17 | $6.98 | 164,591 |
| 2019-06-27 | $8.18 | $8.19 | $8.14 | $8.19 | $6.99 | 107,681 |
| 2019-06-26 | $8.18 | $8.19 | $8.11 | $8.15 | $6.96 | 129,910 |
| 2019-06-25 | $8.20 | $8.22 | $8.12 | $8.14 | $6.95 | 112,099 |
| 2019-06-24 | $8.20 | $8.21 | $8.16 | $8.19 | $6.99 | 121,927 |
| 2019-06-21 | $8.20 | $8.21 | $8.15 | $8.16 | $6.97 | 105,704 |
| 2019-06-20 | $8.18 | $8.19 | $8.13 | $8.15 | $6.96 | 94,415 |
| 2019-06-19 | $8.15 | $8.19 | $8.15 | $8.17 | $6.98 | 64,740 |
| 2019-06-18 | $8.24 | $8.24 | $8.14 | $8.15 | $6.96 | 67,313 |
| 2019-06-17 | $8.20 | $8.23 | $8.18 | $8.21 | $7.01 | 66,915 |
| 2019-06-14 | $8.15 | $8.21 | $8.15 | $8.19 | $6.99 | 49,171 |
| 2019-06-13 | $8.17 | $8.21 | $8.13 | $8.16 | $6.97 | 85,645 |
| 2019-06-12 | $8.23 | $8.24 | $8.16 | $8.20 | $6.97 | 66,419 |
| 2019-06-11 | $8.20 | $8.22 | $8.19 | $8.22 | $6.99 | 42,027 |
| 2019-06-10 | $8.20 | $8.22 | $8.18 | $8.19 | $6.96 | 52,207 |
| 2019-06-07 | $8.19 | $8.23 | $8.17 | $8.20 | $6.97 | 71,201 |
| 2019-06-06 | $8.17 | $8.21 | $8.13 | $8.17 | $6.95 | 95,334 |
| 2019-06-05 | $8.19 | $8.20 | $8.13 | $8.15 | $6.93 | 87,874 |
| 2019-06-04 | $8.19 | $8.24 | $8.15 | $8.16 | $6.94 | 226,388 |
| 2019-06-03 | $8.16 | $8.19 | $8.15 | $8.18 | $6.96 | 68,468 |
| 2019-05-31 | $8.18 | $8.18 | $8.13 | $8.14 | $6.92 | 69,190 |
| 2019-05-30 | $8.16 | $8.16 | $8.09 | $8.12 | $6.91 | 114,860 |
| 2019-05-29 | $8.16 | $8.17 | $8.10 | $8.12 | $6.91 | 99,599 |
| 2019-05-28 | $8.06 | $8.13 | $8.06 | $8.11 | $6.90 | 123,107 |
| 2019-05-24 | $8.06 | $8.06 | $8.03 | $8.03 | $6.83 | 47,611 |
| 2019-05-23 | $8.05 | $8.07 | $8.00 | $8.01 | $6.81 | 82,914 |
| 2019-05-22 | $8.04 | $8.05 | $8.01 | $8.02 | $6.82 | 65,404 |
| 2019-05-21 | $8.11 | $8.12 | $8.02 | $8.04 | $6.84 | 129,871 |
| 2019-05-20 | $8.07 | $8.14 | $8.06 | $8.09 | $6.88 | 67,771 |
| 2019-05-17 | $8.12 | $8.13 | $8.07 | $8.09 | $6.88 | 107,757 |
| 2019-05-16 | $8.19 | $8.19 | $8.10 | $8.11 | $6.90 | 47,220 |
| 2019-05-15 | $8.17 | $8.18 | $8.13 | $8.16 | $6.94 | 134,559 |
| 2019-05-14 | $8.19 | $8.22 | $8.11 | $8.14 | $6.92 | 67,464 |
| 2019-05-13 | $8.17 | $8.27 | $8.14 | $8.21 | $6.98 | 280,229 |
| 2019-05-10 | $8.17 | $8.19 | $8.15 | $8.19 | $6.94 | 50,741 |
| 2019-05-09 | $8.19 | $8.19 | $8.15 | $8.18 | $6.93 | 52,528 |
| 2019-05-08 | $8.15 | $8.17 | $8.13 | $8.16 | $6.91 | 40,279 |
| 2019-05-07 | $8.13 | $8.16 | $8.00 | $8.11 | $6.87 | 86,119 |
| 2019-05-06 | $8.12 | $8.14 | $8.08 | $8.12 | $6.88 | 100,655 |
| 2019-05-03 | $8.05 | $8.10 | $8.04 | $8.06 | $6.83 | 140,833 |
| 2019-05-02 | $8.11 | $8.12 | $8.02 | $8.05 | $6.82 | 70,862 |
| 2019-05-01 | $8.10 | $8.13 | $7.98 | $8.10 | $6.86 | 174,871 |
| 2019-04-30 | $8.10 | $8.13 | $8.01 | $8.03 | $6.80 | 102,649 |
| 2019-04-29 | $8.03 | $8.08 | $8.02 | $8.05 | $6.82 | 81,678 |
| 2019-04-26 | $7.96 | $8.02 | $7.94 | $8.02 | $6.79 | 80,761 |
| 2019-04-25 | $7.97 | $7.97 | $7.89 | $7.90 | $6.69 | 74,572 |
| 2019-04-24 | $7.96 | $8.00 | $7.94 | $7.96 | $6.74 | 99,793 |
| 2019-04-23 | $7.87 | $7.94 | $7.87 | $7.91 | $6.70 | 100,916 |
| 2019-04-22 | $7.87 | $7.89 | $7.86 | $7.87 | $6.66 | 80,581 |
| 2019-04-18 | $7.88 | $7.94 | $7.86 | $7.87 | $6.66 | 108,505 |
| 2019-04-17 | $7.92 | $7.95 | $7.88 | $7.90 | $6.69 | 102,175 |
| 2019-04-16 | $7.94 | $7.97 | $7.88 | $7.91 | $6.70 | 74,421 |
| 2019-04-15 | $7.94 | $7.95 | $7.92 | $7.94 | $6.72 | 48,335 |
| 2019-04-12 | $7.99 | $7.99 | $7.91 | $7.93 | $6.72 | 127,691 |
| 2019-04-11 | $8.00 | $8.00 | $7.96 | $8.00 | $6.77 | 80,120 |
| 2019-04-10 | $8.00 | $8.06 | $7.98 | $8.03 | $6.77 | 276,968 |
| 2019-04-09 | $8.03 | $8.03 | $7.99 | $7.99 | $6.74 | 159,197 |
| 2019-04-08 | $7.98 | $8.03 | $7.98 | $8.01 | $6.75 | 145,926 |
| 2019-04-05 | $7.98 | $8.00 | $7.95 | $7.95 | $6.70 | 71,396 |
| 2019-04-04 | $8.02 | $8.08 | $7.95 | $8.00 | $6.74 | 83,756 |
| 2019-04-03 | $7.95 | $8.07 | $7.90 | $8.02 | $6.76 | 184,027 |
| 2019-04-02 | $7.94 | $7.98 | $7.93 | $7.98 | $6.73 | 140,740 |
| 2019-04-01 | $7.89 | $7.93 | $7.89 | $7.92 | $6.68 | 108,958 |
| 2019-03-29 | $7.87 | $7.91 | $7.83 | $7.89 | $6.65 | 168,308 |
| 2019-03-28 | $7.92 | $7.94 | $7.87 | $7.89 | $6.65 | 90,364 |
| 2019-03-27 | $7.87 | $7.91 | $7.85 | $7.90 | $6.66 | 198,602 |
| 2019-03-26 | $7.85 | $7.86 | $7.83 | $7.86 | $6.63 | 119,714 |
| 2019-03-25 | $7.87 | $7.87 | $7.83 | $7.85 | $6.62 | 45,493 |
| 2019-03-22 | $7.87 | $7.89 | $7.83 | $7.85 | $6.62 | 101,409 |
| 2019-03-21 | $7.87 | $7.89 | $7.80 | $7.85 | $6.62 | 91,660 |
| 2019-03-20 | $7.84 | $7.88 | $7.82 | $7.85 | $6.62 | 215,182 |
| 2019-03-19 | $7.81 | $7.83 | $7.81 | $7.82 | $6.59 | 171,543 |
| 2019-03-18 | $7.87 | $7.87 | $7.79 | $7.80 | $6.58 | 94,543 |
| 2019-03-15 | $7.88 | $7.90 | $7.83 | $7.84 | $6.61 | 79,016 |
| 2019-03-14 | $7.98 | $8.00 | $7.85 | $7.87 | $6.64 | 122,864 |
| 2019-03-13 | $8.01 | $8.01 | $7.92 | $7.95 | $6.70 | 64,112 |
| 2019-03-12 | $8.04 | $8.04 | $7.96 | $8.02 | $6.73 | 108,888 |
| 2019-03-11 | $7.98 | $8.03 | $7.94 | $8.00 | $6.72 | 158,984 |
| 2019-03-08 | $7.92 | $7.97 | $7.92 | $7.96 | $6.68 | 80,051 |
| 2019-03-07 | $7.87 | $7.95 | $7.85 | $7.92 | $6.65 | 93,890 |
| 2019-03-06 | $7.86 | $7.87 | $7.84 | $7.87 | $6.61 | 99,834 |
| 2019-03-05 | $7.82 | $7.86 | $7.81 | $7.86 | $6.60 | 61,982 |
| 2019-03-04 | $7.77 | $7.86 | $7.77 | $7.82 | $6.56 | 73,984 |
| 2019-03-01 | $7.85 | $7.85 | $7.73 | $7.77 | $6.52 | 190,693 |
| 2019-02-28 | $7.78 | $7.78 | $7.76 | $7.78 | $6.53 | 91,316 |
| 2019-02-27 | $7.77 | $7.78 | $7.76 | $7.78 | $6.53 | 108,992 |
| 2019-02-26 | $7.77 | $7.78 | $7.75 | $7.75 | $6.51 | 74,635 |
| 2019-02-25 | $7.77 | $7.78 | $7.71 | $7.75 | $6.51 | 126,672 |
| 2019-02-22 | $7.77 | $7.78 | $7.75 | $7.78 | $6.53 | 63,943 |
| 2019-02-21 | $7.79 | $7.79 | $7.75 | $7.76 | $6.51 | 71,113 |
| 2019-02-20 | $7.72 | $7.79 | $7.72 | $7.79 | $6.54 | 64,375 |
| 2019-02-19 | $7.70 | $7.79 | $7.70 | $7.71 | $6.47 | 112,405 |
| 2019-02-15 | $7.77 | $7.77 | $7.69 | $7.70 | $6.46 | 91,432 |
| 2019-02-14 | $7.73 | $7.77 | $7.73 | $7.77 | $6.52 | 104,908 |
| 2019-02-13 | $7.78 | $7.78 | $7.71 | $7.74 | $6.50 | 180,424 |
| 2019-02-12 | $7.79 | $7.83 | $7.74 | $7.77 | $6.49 | 160,262 |
| 2019-02-11 | $7.74 | $7.80 | $7.73 | $7.75 | $6.48 | 110,348 |
| 2019-02-08 | $7.71 | $7.77 | $7.69 | $7.75 | $6.48 | 160,619 |
| 2019-02-07 | $7.63 | $7.71 | $7.62 | $7.71 | $6.44 | 257,639 |
| 2019-02-06 | $7.68 | $7.68 | $7.61 | $7.61 | $6.36 | 99,132 |
| 2019-02-05 | $7.68 | $7.68 | $7.63 | $7.65 | $6.39 | 60,133 |
| 2019-02-04 | $7.64 | $7.69 | $7.63 | $7.64 | $6.38 | 242,249 |
| 2019-02-01 | $7.64 | $7.70 | $7.62 | $7.66 | $6.40 | 188,791 |
| 2019-01-31 | $7.62 | $7.64 | $7.58 | $7.61 | $6.36 | 148,142 |
| 2019-01-30 | $7.63 | $7.65 | $7.56 | $7.56 | $6.32 | 119,934 |
| 2019-01-29 | $7.62 | $7.64 | $7.61 | $7.63 | $6.38 | 113,605 |
| 2019-01-28 | $7.61 | $7.63 | $7.55 | $7.62 | $6.37 | 132,740 |
| 2019-01-25 | $7.60 | $7.64 | $7.57 | $7.60 | $6.35 | 139,294 |
| 2019-01-24 | $7.51 | $7.60 | $7.51 | $7.60 | $6.35 | 104,241 |
| 2019-01-23 | $7.45 | $7.51 | $7.43 | $7.51 | $6.28 | 145,664 |
| 2019-01-22 | $7.41 | $7.47 | $7.41 | $7.43 | $6.21 | 171,125 |
| 2019-01-18 | $7.44 | $7.44 | $7.40 | $7.41 | $6.19 | 174,642 |
| 2019-01-17 | $7.42 | $7.44 | $7.41 | $7.42 | $6.20 | 86,319 |
| 2019-01-16 | $7.43 | $7.44 | $7.38 | $7.40 | $6.18 | 130,650 |
| 2019-01-15 | $7.48 | $7.48 | $7.40 | $7.42 | $6.20 | 178,644 |
| 2019-01-14 | $7.48 | $7.53 | $7.45 | $7.49 | $6.26 | 222,203 |
| 2019-01-11 | $7.59 | $7.60 | $7.38 | $7.51 | $6.25 | 356,925 |
| 2019-01-10 | $7.52 | $7.54 | $7.48 | $7.54 | $6.27 | 129,733 |
| 2019-01-09 | $7.50 | $7.52 | $7.46 | $7.52 | $6.25 | 194,997 |
| 2019-01-08 | $7.49 | $7.54 | $7.42 | $7.48 | $6.22 | 223,104 |
| 2019-01-07 | $7.39 | $7.44 | $7.37 | $7.44 | $6.19 | 180,569 |
| 2019-01-04 | $7.40 | $7.40 | $7.30 | $7.34 | $6.11 | 142,650 |
| 2019-01-03 | $7.33 | $7.40 | $7.31 | $7.40 | $6.15 | 156,336 |
| 2019-01-02 | $7.19 | $7.31 | $7.19 | $7.30 | $6.07 | 143,295 |
| 2018-12-31 | $7.19 | $7.23 | $7.15 | $7.18 | $5.97 | 359,574 |
| 2018-12-28 | $7.15 | $7.20 | $7.11 | $7.17 | $5.96 | 333,242 |
| 2018-12-27 | $7.11 | $7.33 | $7.10 | $7.15 | $5.95 | 654,564 |
| 2018-12-26 | $7.10 | $7.14 | $7.10 | $7.10 | $5.91 | 178,544 |
| 2018-12-24 | $7.15 | $7.15 | $7.08 | $7.08 | $5.89 | 119,280 |
| 2018-12-21 | $7.13 | $7.18 | $7.09 | $7.13 | $5.93 | 257,783 |
| 2018-12-20 | $7.17 | $7.20 | $7.10 | $7.10 | $5.91 | 450,620 |
| 2018-12-19 | $7.11 | $7.19 | $7.08 | $7.16 | $5.96 | 420,556 |
| 2018-12-18 | $7.15 | $7.17 | $7.07 | $7.13 | $5.93 | 359,314 |
| 2018-12-17 | $7.21 | $7.21 | $7.12 | $7.16 | $5.96 | 264,882 |
| 2018-12-14 | $7.23 | $7.25 | $7.18 | $7.21 | $6.00 | 226,034 |
| 2018-12-13 | $7.30 | $7.30 | $7.21 | $7.23 | $6.01 | 195,582 |
| 2018-12-12 | $7.31 | $7.33 | $7.29 | $7.31 | $6.05 | 345,003 |
| 2018-12-11 | $7.36 | $7.38 | $7.17 | $7.35 | $6.08 | 199,721 |
| 2018-12-10 | $7.39 | $7.40 | $7.36 | $7.38 | $6.11 | 215,205 |
| 2018-12-07 | $7.35 | $7.40 | $7.35 | $7.37 | $6.10 | 157,024 |
| 2018-12-06 | $7.35 | $7.39 | $7.34 | $7.35 | $6.08 | 443,588 |
| 2018-12-04 | $7.32 | $7.40 | $7.32 | $7.37 | $6.10 | 244,768 |
| 2018-12-03 | $7.37 | $7.37 | $7.31 | $7.33 | $6.07 | 276,966 |
| 2018-11-30 | $7.35 | $7.35 | $7.28 | $7.34 | $6.08 | 278,741 |
| 2018-11-29 | $7.22 | $7.31 | $7.22 | $7.31 | $6.05 | 284,105 |
| 2018-11-28 | $7.16 | $7.22 | $7.16 | $7.20 | $5.96 | 213,634 |
| 2018-11-27 | $7.16 | $7.19 | $7.14 | $7.15 | $5.92 | 158,241 |
| 2018-11-26 | $7.10 | $7.19 | $7.10 | $7.16 | $5.93 | 155,136 |
| 2018-11-23 | $7.14 | $7.14 | $7.11 | $7.12 | $5.89 | 44,562 |
| 2018-11-21 | $7.17 | $7.20 | $7.12 | $7.12 | $5.89 | 190,363 |
| 2018-11-20 | $7.19 | $7.20 | $7.16 | $7.18 | $5.94 | 81,183 |
| 2018-11-19 | $7.23 | $7.23 | $7.17 | $7.19 | $5.95 | 118,084 |
| 2018-11-16 | $7.25 | $7.26 | $7.20 | $7.21 | $5.97 | 110,780 |
| 2018-11-15 | $7.25 | $7.27 | $7.21 | $7.23 | $5.98 | 144,634 |
| 2018-11-14 | $7.34 | $7.35 | $7.28 | $7.30 | $6.01 | 152,674 |
| 2018-11-13 | $7.36 | $7.39 | $7.33 | $7.33 | $6.04 | 107,672 |
| 2018-11-12 | $7.33 | $7.38 | $7.32 | $7.38 | $6.08 | 197,121 |
| 2018-11-09 | $7.26 | $7.35 | $7.25 | $7.34 | $6.05 | 204,477 |
| 2018-11-08 | $7.16 | $7.30 | $7.16 | $7.26 | $5.98 | 123,030 |
| 2018-11-07 | $7.13 | $7.22 | $7.13 | $7.18 | $5.91 | 182,711 |
| 2018-11-06 | $7.12 | $7.16 | $7.12 | $7.14 | $5.88 | 154,015 |
| 2018-11-05 | $7.09 | $7.19 | $7.09 | $7.11 | $5.86 | 188,863 |
| 2018-11-02 | $7.09 | $7.15 | $7.09 | $7.09 | $5.84 | 163,571 |
| 2018-11-01 | $7.09 | $7.16 | $7.06 | $7.12 | $5.87 | 293,483 |
| 2018-10-31 | $7.04 | $7.11 | $7.01 | $7.10 | $5.85 | 210,786 |
| 2018-10-30 | $7.04 | $7.05 | $7.01 | $7.05 | $5.81 | 199,205 |
| 2018-10-29 | $7.07 | $7.09 | $7.04 | $7.06 | $5.82 | 133,866 |
| 2018-10-26 | $7.10 | $7.10 | $7.04 | $7.09 | $5.84 | 153,895 |
| 2018-10-25 | $7.15 | $7.15 | $7.10 | $7.10 | $5.85 | 126,901 |
| 2018-10-24 | $7.15 | $7.16 | $7.12 | $7.15 | $5.89 | 170,338 |
| 2018-10-23 | $7.12 | $7.15 | $7.11 | $7.13 | $5.87 | 135,209 |
| 2018-10-22 | $7.15 | $7.16 | $7.11 | $7.13 | $5.87 | 140,665 |
| 2018-10-19 | $7.16 | $7.19 | $7.12 | $7.16 | $5.90 | 152,384 |
| 2018-10-18 | $7.16 | $7.20 | $7.15 | $7.19 | $5.92 | 102,209 |
| 2018-10-17 | $7.24 | $7.24 | $7.17 | $7.18 | $5.91 | 122,434 |
| 2018-10-16 | $7.22 | $7.22 | $7.18 | $7.22 | $5.95 | 149,118 |
| 2018-10-15 | $7.17 | $7.20 | $7.16 | $7.18 | $5.91 | 123,810 |
| 2018-10-12 | $7.13 | $7.18 | $7.13 | $7.17 | $5.91 | 141,887 |
| 2018-10-11 | $7.12 | $7.14 | $7.09 | $7.10 | $5.85 | 114,564 |
| 2018-10-10 | $7.23 | $7.23 | $7.12 | $7.18 | $5.89 | 248,615 |
| 2018-10-09 | $7.30 | $7.30 | $7.20 | $7.24 | $5.93 | 159,619 |
| 2018-10-08 | $7.30 | $7.30 | $7.15 | $7.20 | $5.90 | 269,338 |
| 2018-10-05 | $7.35 | $7.35 | $7.30 | $7.31 | $5.99 | 102,690 |
| 2018-10-04 | $7.36 | $7.39 | $7.32 | $7.35 | $6.02 | 162,337 |
| 2018-10-03 | $7.43 | $7.48 | $7.40 | $7.41 | $6.07 | 142,889 |
| 2018-10-02 | $7.45 | $7.48 | $7.45 | $7.45 | $6.11 | 109,805 |
| 2018-10-01 | $7.50 | $7.50 | $7.45 | $7.46 | $6.12 | 94,172 |
| 2018-09-28 | $7.48 | $7.50 | $7.45 | $7.50 | $6.15 | 197,061 |
| 2018-09-27 | $7.42 | $7.47 | $7.41 | $7.46 | $6.12 | 207,930 |
| 2018-09-26 | $7.36 | $7.44 | $7.36 | $7.44 | $6.10 | 166,393 |
| 2018-09-25 | $7.39 | $7.41 | $7.33 | $7.36 | $6.03 | 161,768 |
| 2018-09-24 | $7.41 | $7.42 | $7.37 | $7.39 | $6.06 | 214,584 |
| 2018-09-21 | $7.45 | $7.47 | $7.42 | $7.42 | $6.08 | 121,363 |
| 2018-09-20 | $7.46 | $7.47 | $7.42 | $7.47 | $6.12 | 153,716 |
| 2018-09-19 | $7.48 | $7.50 | $7.44 | $7.47 | $6.12 | 116,995 |
| 2018-09-18 | $7.49 | $7.49 | $7.43 | $7.46 | $6.12 | 165,410 |
| 2018-09-17 | $7.56 | $7.56 | $7.45 | $7.49 | $6.14 | 217,673 |
| 2018-09-14 | $7.57 | $7.62 | $7.54 | $7.55 | $6.19 | 127,829 |
| 2018-09-13 | $7.68 | $7.68 | $7.63 | $7.63 | $6.23 | 136,451 |
| 2018-09-12 | $7.69 | $7.70 | $7.67 | $7.68 | $6.27 | 83,462 |
| 2018-09-11 | $7.67 | $7.70 | $7.67 | $7.69 | $6.27 | 61,776 |
| 2018-09-10 | $7.70 | $7.71 | $7.67 | $7.68 | $6.27 | 85,794 |
| 2018-09-07 | $7.71 | $7.72 | $7.68 | $7.69 | $6.27 | 58,094 |
| 2018-09-06 | $7.69 | $7.73 | $7.69 | $7.71 | $6.29 | 133,781 |
| 2018-09-05 | $7.70 | $7.73 | $7.68 | $7.70 | $6.28 | 101,018 |
| 2018-09-04 | $7.75 | $7.75 | $7.70 | $7.73 | $6.31 | 101,957 |
| 2018-08-31 | $7.75 | $7.75 | $7.73 | $7.75 | $6.32 | 96,754 |
| 2018-08-30 | $7.72 | $7.74 | $7.71 | $7.74 | $6.32 | 133,916 |
| 2018-08-29 | $7.70 | $7.71 | $7.66 | $7.71 | $6.29 | 179,248 |
| 2018-08-28 | $7.66 | $7.70 | $7.65 | $7.68 | $6.27 | 132,439 |
| 2018-08-27 | $7.69 | $7.69 | $7.65 | $7.68 | $6.27 | 187,971 |
| 2018-08-24 | $7.66 | $7.70 | $7.65 | $7.68 | $6.27 | 190,800 |
| 2018-08-23 | $7.71 | $7.71 | $7.65 | $7.66 | $6.25 | 115,438 |
| 2018-08-22 | $7.71 | $7.72 | $7.67 | $7.70 | $6.28 | 124,839 |
| 2018-08-21 | $7.69 | $7.72 | $7.69 | $7.72 | $6.30 | 85,740 |
| 2018-08-20 | $7.67 | $7.71 | $7.66 | $7.69 | $6.27 | 130,847 |
| 2018-08-17 | $7.71 | $7.71 | $7.66 | $7.68 | $6.27 | 112,635 |
| 2018-08-16 | $7.74 | $7.74 | $7.67 | $7.68 | $6.27 | 216,740 |
| 2018-08-15 | $7.72 | $7.74 | $7.71 | $7.74 | $6.32 | 86,285 |
| 2018-08-14 | $7.73 | $7.73 | $7.71 | $7.73 | $6.31 | 78,928 |
| 2018-08-13 | $7.70 | $7.73 | $7.69 | $7.72 | $6.30 | 111,175 |
| 2018-08-10 | $7.72 | $7.74 | $7.70 | $7.72 | $6.27 | 105,890 |
| 2018-08-09 | $7.71 | $7.72 | $7.69 | $7.72 | $6.27 | 138,715 |
| 2018-08-08 | $7.72 | $7.73 | $7.69 | $7.70 | $6.25 | 206,745 |
| 2018-08-07 | $7.72 | $7.74 | $7.70 | $7.72 | $6.27 | 114,846 |
| 2018-08-06 | $7.73 | $7.75 | $7.70 | $7.71 | $6.26 | 165,603 |
| 2018-08-03 | $7.71 | $7.74 | $7.71 | $7.74 | $6.29 | 108,767 |
| 2018-08-02 | $7.69 | $7.73 | $7.69 | $7.70 | $6.25 | 140,424 |
| 2018-08-01 | $7.69 | $7.71 | $7.67 | $7.70 | $6.25 | 118,057 |
| 2018-07-31 | $7.68 | $7.69 | $7.66 | $7.69 | $6.25 | 105,835 |
| 2018-07-30 | $7.65 | $7.67 | $7.62 | $7.66 | $6.22 | 126,914 |
| 2018-07-27 | $7.69 | $7.70 | $7.65 | $7.66 | $6.22 | 83,804 |
| 2018-07-26 | $7.70 | $7.70 | $7.67 | $7.68 | $6.24 | 122,103 |
| 2018-07-25 | $7.70 | $7.73 | $7.68 | $7.69 | $6.25 | 113,432 |
| 2018-07-24 | $7.67 | $7.70 | $7.65 | $7.70 | $6.25 | 95,589 |
| 2018-07-23 | $7.68 | $7.69 | $7.66 | $7.67 | $6.23 | 67,022 |
| 2018-07-20 | $7.68 | $7.70 | $7.66 | $7.67 | $6.23 | 76,654 |
| 2018-07-19 | $7.67 | $7.70 | $7.65 | $7.68 | $6.24 | 241,673 |
| 2018-07-18 | $7.69 | $7.70 | $7.66 | $7.66 | $6.22 | 65,215 |
| 2018-07-17 | $7.70 | $7.70 | $7.67 | $7.69 | $6.25 | 59,665 |
| 2018-07-16 | $7.67 | $7.70 | $7.65 | $7.70 | $6.25 | 100,764 |
| 2018-07-13 | $7.67 | $7.68 | $7.65 | $7.67 | $6.23 | 167,403 |
| 2018-07-12 | $7.66 | $7.70 | $7.65 | $7.69 | $6.22 | 97,423 |
| 2018-07-11 | $7.63 | $7.67 | $7.63 | $7.67 | $6.20 | 107,198 |
| 2018-07-10 | $7.64 | $7.68 | $7.61 | $7.63 | $6.17 | 140,238 |
| 2018-07-09 | $7.67 | $7.67 | $7.63 | $7.63 | $6.17 | 55,312 |
| 2018-07-06 | $7.71 | $7.71 | $7.66 | $7.68 | $6.21 | 62,174 |
| 2018-07-05 | $7.70 | $7.70 | $7.65 | $7.69 | $6.22 | 130,485 |
| 2018-07-03 | $7.69 | $7.71 | $7.68 | $7.70 | $6.23 | 45,292 |
| 2018-07-02 | $7.68 | $7.72 | $7.68 | $7.69 | $6.22 | 78,038 |
| 2018-06-29 | $7.64 | $7.69 | $7.64 | $7.67 | $6.20 | 133,965 |
| 2018-06-28 | $7.64 | $7.66 | $7.62 | $7.65 | $6.19 | 101,670 |
| 2018-06-27 | $7.66 | $7.66 | $7.62 | $7.64 | $6.18 | 91,925 |
| 2018-06-26 | $7.65 | $7.65 | $7.60 | $7.62 | $6.16 | 66,628 |
| 2018-06-25 | $7.64 | $7.66 | $7.61 | $7.63 | $6.17 | 158,967 |
| 2018-06-22 | $7.64 | $7.66 | $7.62 | $7.62 | $6.16 | 66,746 |
| 2018-06-21 | $7.61 | $7.66 | $7.60 | $7.65 | $6.19 | 106,858 |
| 2018-06-20 | $7.63 | $7.64 | $7.58 | $7.63 | $6.17 | 158,173 |
| 2018-06-19 | $7.62 | $7.65 | $7.60 | $7.62 | $6.16 | 132,353 |
| 2018-06-18 | $7.63 | $7.63 | $7.59 | $7.62 | $6.16 | 189,219 |
| 2018-06-15 | $7.62 | $7.63 | $7.60 | $7.63 | $6.17 | 119,293 |
| 2018-06-14 | $7.62 | $7.62 | $7.61 | $7.62 | $6.16 | 63,233 |
| 2018-06-13 | $7.63 | $7.66 | $7.62 | $7.62 | $6.16 | 79,829 |
| 2018-06-12 | $7.66 | $7.68 | $7.66 | $7.68 | $6.18 | 118,500 |
| 2018-06-11 | $7.67 | $7.68 | $7.66 | $7.66 | $6.17 | 133,525 |
| 2018-06-08 | $7.68 | $7.69 | $7.66 | $7.68 | $6.18 | 88,395 |
| 2018-06-07 | $7.68 | $7.69 | $7.64 | $7.68 | $6.18 | 128,745 |
| 2018-06-06 | $7.69 | $7.71 | $7.66 | $7.67 | $6.17 | 96,807 |
| 2018-06-05 | $7.68 | $7.72 | $7.67 | $7.70 | $6.20 | 106,594 |
| 2018-06-04 | $7.70 | $7.70 | $7.67 | $7.69 | $6.19 | 71,537 |
| 2018-06-01 | $7.68 | $7.70 | $7.66 | $7.70 | $6.20 | 69,117 |
| 2018-05-31 | $7.69 | $7.72 | $7.66 | $7.67 | $6.17 | 170,786 |
| 2018-05-30 | $7.67 | $7.69 | $7.65 | $7.69 | $6.19 | 117,970 |
| 2018-05-29 | $7.67 | $7.67 | $7.61 | $7.66 | $6.17 | 108,470 |
| 2018-05-25 | $7.63 | $7.65 | $7.62 | $7.62 | $6.13 | 50,174 |
| 2018-05-24 | $7.60 | $7.65 | $7.60 | $7.63 | $6.14 | 75,588 |
| 2018-05-23 | $7.58 | $7.61 | $7.58 | $7.59 | $6.11 | 59,693 |
| 2018-05-22 | $7.61 | $7.61 | $7.58 | $7.58 | $6.10 | 81,981 |
| 2018-05-21 | $7.59 | $7.61 | $7.58 | $7.61 | $6.12 | 75,151 |
| 2018-05-18 | $7.61 | $7.61 | $7.56 | $7.58 | $6.10 | 98,976 |
| 2018-05-17 | $7.59 | $7.60 | $7.58 | $7.59 | $6.11 | 132,002 |
| 2018-05-16 | $7.56 | $7.62 | $7.56 | $7.61 | $6.12 | 129,087 |
| 2018-05-15 | $7.60 | $7.61 | $7.56 | $7.58 | $6.10 | 121,790 |
| 2018-05-14 | $7.60 | $7.63 | $7.60 | $7.61 | $6.12 | 155,396 |
| 2018-05-11 | $7.59 | $7.63 | $7.59 | $7.61 | $6.12 | 67,729 |
| 2018-05-10 | $7.61 | $7.63 | $7.58 | $7.58 | $6.10 | 124,423 |
| 2018-05-09 | $7.63 | $7.66 | $7.62 | $7.64 | $6.12 | 75,833 |
| 2018-05-08 | $7.62 | $7.66 | $7.61 | $7.63 | $6.11 | 154,421 |
| 2018-05-07 | $7.63 | $7.65 | $7.61 | $7.63 | $6.11 | 131,966 |
| 2018-05-04 | $7.66 | $7.68 | $7.63 | $7.63 | $6.11 | 140,901 |
| 2018-05-03 | $7.64 | $7.66 | $7.64 | $7.66 | $6.14 | 87,000 |
| 2018-05-02 | $7.62 | $7.67 | $7.62 | $7.63 | $6.11 | 89,362 |
| 2018-05-01 | $7.61 | $7.66 | $7.61 | $7.63 | $6.11 | 174,246 |
| 2018-04-30 | $7.61 | $7.63 | $7.58 | $7.61 | $6.10 | 93,043 |
| 2018-04-27 | $7.58 | $7.63 | $7.58 | $7.60 | $6.09 | 74,351 |
| 2018-04-26 | $7.59 | $7.61 | $7.58 | $7.59 | $6.08 | 90,213 |
| 2018-04-25 | $7.58 | $7.59 | $7.56 | $7.58 | $6.07 | 136,141 |
| 2018-04-24 | $7.60 | $7.62 | $7.57 | $7.60 | $6.09 | 165,201 |
| 2018-04-23 | $7.63 | $7.65 | $7.60 | $7.61 | $6.10 | 111,054 |
| 2018-04-20 | $7.64 | $7.65 | $7.62 | $7.65 | $6.13 | 78,467 |
| 2018-04-19 | $7.64 | $7.64 | $7.61 | $7.64 | $6.12 | 57,653 |
| 2018-04-18 | $7.61 | $7.64 | $7.60 | $7.64 | $6.12 | 162,124 |
| 2018-04-17 | $7.62 | $7.65 | $7.61 | $7.63 | $6.11 | 132,530 |
| 2018-04-16 | $7.63 | $7.64 | $7.60 | $7.61 | $6.10 | 103,707 |
| 2018-04-13 | $7.66 | $7.68 | $7.62 | $7.64 | $6.12 | 90,080 |
| 2018-04-12 | $7.70 | $7.70 | $7.66 | $7.67 | $6.14 | 93,736 |
| 2018-04-11 | $7.71 | $7.73 | $7.70 | $7.73 | $6.16 | 88,000 |
| 2018-04-10 | $7.70 | $7.72 | $7.68 | $7.72 | $6.16 | 66,840 |
| 2018-04-09 | $7.69 | $7.71 | $7.65 | $7.70 | $6.14 | 101,467 |
| 2018-04-06 | $7.70 | $7.73 | $7.67 | $7.68 | $6.12 | 58,952 |
| 2018-04-05 | $7.67 | $7.70 | $7.66 | $7.70 | $6.14 | 50,869 |
| 2018-04-04 | $7.65 | $7.68 | $7.64 | $7.67 | $6.12 | 87,287 |
| 2018-04-03 | $7.67 | $7.70 | $7.62 | $7.62 | $6.08 | 159,099 |
| 2018-04-02 | $7.72 | $7.72 | $7.65 | $7.67 | $6.12 | 131,948 |
| 2018-03-29 | $7.66 | $7.72 | $7.66 | $7.71 | $6.15 | 174,375 |
| 2018-03-28 | $7.62 | $7.66 | $7.60 | $7.65 | $6.10 | 94,676 |
| 2018-03-27 | $7.61 | $7.64 | $7.59 | $7.61 | $6.07 | 175,184 |
| 2018-03-26 | $7.59 | $7.62 | $7.53 | $7.62 | $6.08 | 140,897 |
| 2018-03-23 | $7.62 | $7.62 | $7.58 | $7.60 | $6.06 | 144,959 |
| 2018-03-22 | $7.64 | $7.65 | $7.59 | $7.62 | $6.08 | 143,981 |
| 2018-03-21 | $7.66 | $7.66 | $7.59 | $7.63 | $6.09 | 99,589 |
| 2018-03-20 | $7.63 | $7.67 | $7.60 | $7.66 | $6.11 | 146,454 |
| 2018-03-19 | $7.64 | $7.65 | $7.61 | $7.65 | $6.10 | 329,711 |
| 2018-03-16 | $7.65 | $7.69 | $7.64 | $7.68 | $6.12 | 110,891 |
| 2018-03-15 | $7.71 | $7.71 | $7.66 | $7.68 | $6.12 | 106,047 |
| 2018-03-14 | $7.67 | $7.72 | $7.67 | $7.71 | $6.15 | 147,294 |
| 2018-03-13 | $7.73 | $7.73 | $7.67 | $7.68 | $6.12 | 110,434 |
| 2018-03-12 | $7.74 | $7.77 | $7.74 | $7.75 | $6.15 | 83,692 |
| 2018-03-09 | $7.75 | $7.77 | $7.73 | $7.75 | $6.15 | 125,918 |
| 2018-03-08 | $7.74 | $7.77 | $7.74 | $7.75 | $6.15 | 87,100 |
| 2018-03-07 | $7.73 | $7.77 | $7.73 | $7.76 | $6.16 | 85,999 |
| 2018-03-06 | $7.75 | $7.79 | $7.74 | $7.75 | $6.15 | 141,228 |
| 2018-03-05 | $7.74 | $7.79 | $7.74 | $7.76 | $6.16 | 99,260 |
| 2018-03-02 | $7.71 | $7.76 | $7.67 | $7.76 | $6.16 | 147,593 |
| 2018-03-01 | $7.74 | $7.74 | $7.70 | $7.72 | $6.13 | 133,755 |
| 2018-02-28 | $7.73 | $7.75 | $7.71 | $7.73 | $6.14 | 125,216 |
| 2018-02-27 | $7.79 | $7.80 | $7.73 | $7.74 | $6.14 | 113,546 |
| 2018-02-26 | $7.80 | $7.80 | $7.77 | $7.80 | $6.19 | 198,664 |
| 2018-02-23 | $7.73 | $7.79 | $7.70 | $7.79 | $6.18 | 136,785 |
| 2018-02-22 | $7.74 | $7.77 | $7.68 | $7.71 | $6.12 | 193,260 |
| 2018-02-21 | $7.80 | $7.80 | $7.74 | $7.75 | $6.15 | 195,336 |
| 2018-02-20 | $7.83 | $7.84 | $7.77 | $7.78 | $6.18 | 371,210 |
| 2018-02-16 | $7.82 | $7.86 | $7.82 | $7.83 | $6.22 | 148,087 |
| 2018-02-15 | $7.83 | $7.85 | $7.81 | $7.84 | $6.22 | 143,608 |
| 2018-02-14 | $7.86 | $7.89 | $7.82 | $7.85 | $6.23 | 101,780 |
| 2018-02-13 | $7.84 | $7.88 | $7.80 | $7.86 | $6.24 | 188,148 |
| 2018-02-12 | $7.87 | $7.87 | $7.75 | $7.86 | $6.24 | 411,548 |
| 2018-02-09 | $7.83 | $7.84 | $7.81 | $7.84 | $6.22 | 106,096 |
| 2018-02-08 | $7.90 | $7.90 | $7.83 | $7.87 | $6.25 | 318,240 |
| 2018-02-07 | $7.93 | $7.98 | $7.89 | $7.95 | $6.28 | 385,290 |
| 2018-02-06 | $7.77 | $7.92 | $7.76 | $7.92 | $6.26 | 199,485 |
| 2018-02-05 | $7.89 | $7.90 | $7.78 | $7.82 | $6.18 | 406,477 |
| 2018-02-02 | $7.99 | $8.01 | $7.88 | $7.88 | $6.23 | 416,094 |
| 2018-02-01 | $8.07 | $8.07 | $7.99 | $8.00 | $6.32 | 157,127 |
| 2018-01-31 | $8.04 | $8.06 | $7.99 | $8.04 | $6.35 | 241,925 |
| 2018-01-30 | $8.00 | $8.07 | $7.95 | $8.02 | $6.34 | 278,688 |
| 2018-01-29 | $8.20 | $8.21 | $7.90 | $8.06 | $6.37 | 841,100 |
| 2018-01-26 | $8.62 | $8.64 | $8.22 | $8.24 | $6.51 | 807,450 |
| 2018-01-25 | $8.65 | $8.67 | $8.63 | $8.63 | $6.82 | 105,882 |
| 2018-01-24 | $8.71 | $8.71 | $8.65 | $8.65 | $6.84 | 135,761 |
| 2018-01-23 | $8.69 | $8.72 | $8.68 | $8.71 | $6.88 | 88,848 |
| 2018-01-22 | $8.67 | $8.70 | $8.66 | $8.70 | $6.88 | 142,184 |
| 2018-01-19 | $8.64 | $8.69 | $8.62 | $8.69 | $6.87 | 81,947 |
| 2018-01-18 | $8.60 | $8.64 | $8.60 | $8.63 | $6.82 | 111,695 |
| 2018-01-17 | $8.72 | $8.72 | $8.62 | $8.63 | $6.82 | 173,816 |
| 2018-01-16 | $8.73 | $8.75 | $8.71 | $8.71 | $6.88 | 70,316 |
| 2018-01-12 | $8.73 | $8.74 | $8.71 | $8.74 | $6.91 | 133,211 |
| 2018-01-11 | $8.74 | $8.74 | $8.71 | $8.74 | $6.91 | 89,931 |
| 2018-01-10 | $8.73 | $8.76 | $8.72 | $8.75 | $6.88 | 136,518 |
| 2018-01-09 | $8.76 | $8.78 | $8.73 | $8.75 | $6.88 | 121,612 |
| 2018-01-08 | $8.70 | $8.76 | $8.70 | $8.76 | $6.89 | 119,010 |
| 2018-01-05 | $8.72 | $8.74 | $8.69 | $8.71 | $6.85 | 110,112 |
| 2018-01-04 | $8.72 | $8.75 | $8.69 | $8.69 | $6.83 | 148,237 |
| 2018-01-03 | $8.70 | $8.74 | $8.68 | $8.73 | $6.87 | 129,600 |
| 2018-01-02 | $8.66 | $8.68 | $8.60 | $8.67 | $6.82 | 153,036 |
| 2017-12-29 | $8.63 | $8.67 | $8.62 | $8.64 | $6.80 | 168,723 |
| 2017-12-28 | $8.63 | $8.67 | $8.60 | $8.67 | $6.82 | 159,915 |
| 2017-12-27 | $8.61 | $8.68 | $8.61 | $8.67 | $6.82 | 99,513 |
| 2017-12-26 | $8.63 | $8.65 | $8.57 | $8.63 | $6.79 | 118,244 |
| 2017-12-22 | $8.63 | $8.64 | $8.59 | $8.63 | $6.79 | 116,434 |
| 2017-12-21 | $8.60 | $8.61 | $8.58 | $8.60 | $6.76 | 221,819 |
| 2017-12-20 | $8.64 | $8.66 | $8.59 | $8.61 | $6.77 | 251,416 |
| 2017-12-19 | $8.62 | $8.67 | $8.60 | $8.65 | $6.80 | 194,395 |
| 2017-12-18 | $8.69 | $8.72 | $8.63 | $8.65 | $6.80 | 166,203 |
| 2017-12-15 | $8.74 | $8.76 | $8.68 | $8.68 | $6.83 | 131,177 |
| 2017-12-14 | $8.76 | $8.77 | $8.72 | $8.76 | $6.89 | 181,067 |
| 2017-12-13 | $8.76 | $8.77 | $8.74 | $8.75 | $6.88 | 91,675 |
| 2017-12-12 | $8.79 | $8.81 | $8.78 | $8.80 | $6.89 | 78,931 |
| 2017-12-11 | $8.78 | $8.82 | $8.78 | $8.79 | $6.88 | 77,655 |
| 2017-12-08 | $8.78 | $8.82 | $8.78 | $8.79 | $6.88 | 76,700 |
| 2017-12-07 | $8.80 | $8.81 | $8.80 | $8.80 | $6.89 | 37,076 |
| 2017-12-06 | $8.79 | $8.83 | $8.79 | $8.80 | $6.89 | 102,949 |
| 2017-12-05 | $8.75 | $8.80 | $8.74 | $8.78 | $6.87 | 117,724 |
| 2017-12-04 | $8.75 | $8.78 | $8.74 | $8.78 | $6.87 | 110,585 |
| 2017-12-01 | $8.76 | $8.77 | $8.74 | $8.74 | $6.84 | 94,493 |
| 2017-11-30 | $8.75 | $8.77 | $8.74 | $8.75 | $6.85 | 109,600 |
| 2017-11-29 | $8.75 | $8.75 | $8.74 | $8.75 | $6.85 | 87,902 |
| 2017-11-28 | $8.77 | $8.77 | $8.72 | $8.77 | $6.86 | 93,162 |
| 2017-11-27 | $8.76 | $8.79 | $8.72 | $8.77 | $6.86 | 88,630 |
| 2017-11-24 | $8.78 | $8.79 | $8.74 | $8.77 | $6.86 | 50,088 |
| 2017-11-22 | $8.75 | $8.79 | $8.74 | $8.78 | $6.87 | 70,975 |
| 2017-11-21 | $8.75 | $8.80 | $8.72 | $8.75 | $6.85 | 111,557 |
| 2017-11-20 | $8.74 | $8.76 | $8.71 | $8.74 | $6.84 | 96,602 |
| 2017-11-17 | $8.79 | $8.80 | $8.74 | $8.74 | $6.84 | 67,243 |
| 2017-11-16 | $8.77 | $8.81 | $8.76 | $8.79 | $6.88 | 93,191 |
| 2017-11-15 | $8.74 | $8.78 | $8.73 | $8.78 | $6.87 | 106,187 |
| 2017-11-14 | $8.72 | $8.74 | $8.70 | $8.74 | $6.84 | 96,084 |
| 2017-11-13 | $8.74 | $8.74 | $8.70 | $8.70 | $6.81 | 100,176 |
| 2017-11-10 | $8.75 | $8.80 | $8.69 | $8.78 | $6.84 | 114,144 |
| 2017-11-09 | $8.82 | $8.82 | $8.75 | $8.79 | $6.85 | 111,984 |
| 2017-11-08 | $8.83 | $8.84 | $8.77 | $8.82 | $6.87 | 147,578 |
| 2017-11-07 | $8.68 | $8.81 | $8.66 | $8.80 | $6.85 | 190,534 |
| 2017-11-06 | $8.64 | $8.73 | $8.62 | $8.71 | $6.78 | 139,221 |
| 2017-11-03 | $8.65 | $8.67 | $8.61 | $8.66 | $6.74 | 189,163 |
| 2017-11-02 | $8.64 | $8.68 | $8.63 | $8.67 | $6.75 | 120,656 |
| 2017-11-01 | $8.74 | $8.74 | $8.64 | $8.64 | $6.73 | 229,166 |
| 2017-10-31 | $8.78 | $8.82 | $8.68 | $8.68 | $6.76 | 205,044 |
| 2017-10-30 | $8.74 | $8.81 | $8.74 | $8.79 | $6.85 | 79,071 |
| 2017-10-27 | $8.76 | $8.78 | $8.72 | $8.72 | $6.79 | 108,949 |
| 2017-10-26 | $8.81 | $8.84 | $8.75 | $8.76 | $6.82 | 88,638 |
| 2017-10-25 | $8.85 | $8.87 | $8.82 | $8.82 | $6.87 | 111,590 |
| 2017-10-24 | $8.86 | $8.89 | $8.86 | $8.86 | $6.90 | 14,013 |
| 2017-10-23 | $8.86 | $8.89 | $8.86 | $8.87 | $6.91 | 67,828 |
| 2017-10-20 | $8.88 | $8.89 | $8.87 | $8.87 | $6.91 | 28,877 |
| 2017-10-19 | $8.88 | $8.90 | $8.86 | $8.89 | $6.92 | 53,983 |
| 2017-10-18 | $8.90 | $8.91 | $8.87 | $8.90 | $6.93 | 83,157 |
| 2017-10-17 | $8.84 | $8.90 | $8.84 | $8.90 | $6.93 | 62,539 |
| 2017-10-16 | $8.84 | $8.87 | $8.83 | $8.84 | $6.88 | 62,411 |
| 2017-10-13 | $8.86 | $8.86 | $8.84 | $8.84 | $6.88 | 74,640 |
| 2017-10-12 | $8.83 | $8.86 | $8.81 | $8.86 | $6.90 | 55,990 |
| 2017-10-11 | $8.83 | $8.87 | $8.83 | $8.85 | $6.86 | 52,894 |
| 2017-10-10 | $8.82 | $8.87 | $8.82 | $8.84 | $6.85 | 74,057 |
| 2017-10-09 | $8.80 | $8.83 | $8.79 | $8.83 | $6.84 | 47,701 |
| 2017-10-06 | $8.78 | $8.82 | $8.78 | $8.79 | $6.81 | 33,656 |
| 2017-10-05 | $8.79 | $8.82 | $8.77 | $8.82 | $6.84 | 59,505 |
| 2017-10-04 | $8.79 | $8.84 | $8.77 | $8.78 | $6.81 | 92,234 |
| 2017-10-03 | $8.81 | $8.88 | $8.79 | $8.79 | $6.81 | 81,912 |
| 2017-10-02 | $8.80 | $8.84 | $8.78 | $8.81 | $6.83 | 124,479 |
| 2017-09-29 | $8.87 | $8.87 | $8.79 | $8.79 | $6.81 | 116,321 |
| 2017-09-28 | $8.79 | $8.84 | $8.78 | $8.82 | $6.84 | 89,472 |
| 2017-09-27 | $8.88 | $8.89 | $8.80 | $8.80 | $6.82 | 145,507 |
| 2017-09-26 | $8.90 | $8.92 | $8.88 | $8.88 | $6.88 | 92,963 |
| 2017-09-25 | $8.89 | $8.92 | $8.89 | $8.90 | $6.90 | 79,705 |
| 2017-09-22 | $8.90 | $8.90 | $8.86 | $8.87 | $6.87 | 98,204 |
| 2017-09-21 | $8.89 | $8.91 | $8.83 | $8.91 | $6.91 | 137,384 |
| 2017-09-20 | $8.94 | $8.95 | $8.87 | $8.89 | $6.89 | 94,588 |
| 2017-09-19 | $8.91 | $8.95 | $8.89 | $8.91 | $6.91 | 65,879 |
| 2017-09-18 | $8.92 | $8.94 | $8.89 | $8.90 | $6.90 | 51,317 |
| 2017-09-15 | $8.90 | $8.95 | $8.89 | $8.94 | $6.93 | 73,157 |
| 2017-09-14 | $8.88 | $8.92 | $8.88 | $8.92 | $6.91 | 124,700 |
| 2017-09-13 | $8.91 | $8.92 | $8.88 | $8.89 | $6.89 | 141,261 |
| 2017-09-12 | $8.93 | $8.96 | $8.92 | $8.96 | $6.91 | 98,018 |
| 2017-09-11 | $8.94 | $8.95 | $8.92 | $8.93 | $6.89 | 108,928 |
| 2017-09-08 | $8.92 | $8.95 | $8.90 | $8.90 | $6.86 | 87,366 |
| 2017-09-07 | $8.92 | $8.95 | $8.90 | $8.94 | $6.90 | 163,563 |
| 2017-09-06 | $8.91 | $8.94 | $8.90 | $8.93 | $6.89 | 145,382 |
| 2017-09-05 | $8.95 | $8.95 | $8.89 | $8.91 | $6.87 | 76,935 |
| 2017-09-01 | $8.93 | $8.96 | $8.90 | $8.95 | $6.90 | 112,443 |
| 2017-08-31 | $8.96 | $8.98 | $8.91 | $8.91 | $6.87 | 134,564 |
| 2017-08-30 | $8.96 | $8.99 | $8.95 | $8.97 | $6.92 | 92,795 |
| 2017-08-29 | $8.89 | $8.99 | $8.89 | $8.99 | $6.93 | 108,940 |
| 2017-08-28 | $8.90 | $8.93 | $8.89 | $8.90 | $6.86 | 103,121 |
| 2017-08-25 | $8.94 | $8.95 | $8.89 | $8.92 | $6.88 | 120,269 |
| 2017-08-24 | $8.97 | $8.99 | $8.92 | $8.96 | $6.91 | 65,473 |
| 2017-08-23 | $8.98 | $8.99 | $8.95 | $8.96 | $6.91 | 77,178 |
| 2017-08-22 | $8.94 | $8.99 | $8.94 | $8.98 | $6.93 | 79,473 |
| 2017-08-21 | $8.94 | $8.97 | $8.93 | $8.95 | $6.90 | 40,933 |
| 2017-08-18 | $8.92 | $8.96 | $8.91 | $8.95 | $6.90 | 91,106 |
| 2017-08-17 | $8.92 | $8.95 | $8.90 | $8.92 | $6.88 | 70,669 |
| 2017-08-16 | $8.87 | $8.95 | $8.87 | $8.95 | $6.90 | 129,724 |
| 2017-08-15 | $8.91 | $8.93 | $8.88 | $8.89 | $6.86 | 121,320 |
| 2017-08-14 | $8.96 | $9.00 | $8.93 | $8.94 | $6.90 | 66,210 |
| 2017-08-11 | $8.80 | $9.00 | $8.74 | $9.00 | $6.94 | 220,667 |
| 2017-08-10 | $8.96 | $9.00 | $8.92 | $8.93 | $6.89 | 101,538 |
| 2017-08-09 | $9.03 | $9.04 | $8.96 | $8.98 | $6.93 | 98,245 |
| 2017-08-08 | $9.08 | $9.10 | $9.06 | $9.09 | $6.98 | 93,499 |
| 2017-08-07 | $9.06 | $9.12 | $9.06 | $9.09 | $6.98 | 86,089 |
| 2017-08-04 | $9.13 | $9.13 | $9.07 | $9.07 | $6.96 | 84,795 |
| 2017-08-03 | $9.12 | $9.15 | $9.10 | $9.13 | $7.01 | 76,495 |
| 2017-08-02 | $9.14 | $9.18 | $9.10 | $9.12 | $7.00 | 91,342 |
| 2017-08-01 | $9.13 | $9.17 | $9.12 | $9.15 | $7.02 | 92,855 |
| 2017-07-31 | $9.10 | $9.14 | $9.10 | $9.13 | $7.01 | 65,319 |
| 2017-07-28 | $9.05 | $9.12 | $9.05 | $9.12 | $7.00 | 64,624 |
| 2017-07-27 | $9.05 | $9.07 | $9.03 | $9.06 | $6.95 | 42,425 |
| 2017-07-26 | $8.98 | $9.08 | $8.98 | $9.06 | $6.95 | 99,864 |
| 2017-07-25 | $8.98 | $9.03 | $8.95 | $8.99 | $6.90 | 86,498 |
| 2017-07-24 | $8.99 | $9.01 | $8.96 | $9.00 | $6.91 | 78,485 |
| 2017-07-21 | $9.01 | $9.02 | $8.97 | $9.02 | $6.92 | 38,107 |
| 2017-07-20 | $9.01 | $9.03 | $8.95 | $9.02 | $6.92 | 75,788 |
| 2017-07-19 | $9.02 | $9.03 | $8.98 | $8.99 | $6.90 | 67,228 |
| 2017-07-18 | $9.00 | $9.04 | $8.98 | $9.02 | $6.92 | 64,233 |
| 2017-07-17 | $9.04 | $9.07 | $9.00 | $9.00 | $6.91 | 118,525 |
| 2017-07-14 | $9.05 | $9.07 | $9.03 | $9.04 | $6.94 | 111,941 |
| 2017-07-13 | $9.00 | $9.05 | $9.00 | $9.04 | $6.94 | 53,107 |
| 2017-07-12 | $8.99 | $9.02 | $8.99 | $9.02 | $6.92 | 47,767 |
| 2017-07-11 | $8.99 | $9.02 | $8.99 | $9.02 | $6.89 | 71,398 |
| 2017-07-10 | $8.97 | $9.01 | $8.95 | $9.00 | $6.88 | 117,163 |
| 2017-07-07 | $8.92 | $8.96 | $8.92 | $8.96 | $6.85 | 62,866 |
| 2017-07-06 | $8.93 | $8.97 | $8.91 | $8.94 | $6.83 | 84,808 |
| 2017-07-05 | $8.97 | $8.97 | $8.92 | $8.96 | $6.85 | 105,312 |
| 2017-07-03 | $8.95 | $8.96 | $8.91 | $8.95 | $6.84 | 54,476 |
| 2017-06-30 | $8.84 | $8.91 | $8.81 | $8.91 | $6.81 | 78,675 |
| 2017-06-29 | $8.89 | $8.89 | $8.81 | $8.86 | $6.77 | 139,131 |
| 2017-06-28 | $8.90 | $8.93 | $8.89 | $8.91 | $6.81 | 40,515 |
| 2017-06-27 | $8.89 | $8.93 | $8.88 | $8.88 | $6.78 | 69,805 |
| 2017-06-26 | $8.89 | $8.93 | $8.89 | $8.89 | $6.79 | 67,437 |
| 2017-06-23 | $8.88 | $8.90 | $8.88 | $8.89 | $6.79 | 28,355 |
| 2017-06-22 | $8.87 | $8.90 | $8.87 | $8.87 | $6.78 | 110,727 |
| 2017-06-21 | $8.85 | $8.90 | $8.85 | $8.88 | $6.78 | 71,106 |
| 2017-06-20 | $8.83 | $8.89 | $8.83 | $8.86 | $6.77 | 54,664 |
| 2017-06-19 | $8.85 | $8.90 | $8.81 | $8.81 | $6.73 | 78,687 |
| 2017-06-16 | $8.87 | $8.88 | $8.83 | $8.85 | $6.76 | 62,044 |
| 2017-06-15 | $8.82 | $8.87 | $8.81 | $8.85 | $6.76 | 51,904 |
| 2017-06-14 | $8.84 | $8.87 | $8.83 | $8.83 | $6.75 | 47,125 |
| 2017-06-13 | $8.81 | $8.83 | $8.80 | $8.80 | $6.72 | 69,001 |
| 2017-06-12 | $8.83 | $8.84 | $8.80 | $8.80 | $6.72 | 83,902 |
| 2017-06-09 | $8.87 | $8.90 | $8.86 | $8.87 | $6.74 | 76,030 |
| 2017-06-08 | $8.87 | $8.88 | $8.87 | $8.87 | $6.74 | 87,112 |
| 2017-06-07 | $8.86 | $8.88 | $8.85 | $8.85 | $6.73 | 61,544 |
| 2017-06-06 | $8.85 | $8.87 | $8.84 | $8.86 | $6.74 | 124,242 |
| 2017-06-05 | $8.84 | $8.85 | $8.77 | $8.81 | $6.70 | 113,401 |
| 2017-06-02 | $8.93 | $8.95 | $8.84 | $8.84 | $6.72 | 196,764 |
| 2017-06-01 | $8.94 | $8.94 | $8.85 | $8.92 | $6.78 | 146,157 |
| 2017-05-31 | $8.86 | $8.91 | $8.85 | $8.89 | $6.76 | 92,273 |
| 2017-05-30 | $8.88 | $8.90 | $8.85 | $8.86 | $6.74 | 62,810 |
| 2017-05-26 | $8.88 | $8.89 | $8.87 | $8.88 | $6.75 | 54,604 |
| 2017-05-25 | $8.80 | $8.90 | $8.80 | $8.88 | $6.75 | 174,357 |
| 2017-05-24 | $8.80 | $8.83 | $8.77 | $8.81 | $6.70 | 77,374 |
| 2017-05-23 | $8.79 | $8.84 | $8.77 | $8.80 | $6.69 | 105,244 |
| 2017-05-22 | $8.76 | $8.80 | $8.75 | $8.76 | $6.66 | 47,011 |
| 2017-05-19 | $8.76 | $8.79 | $8.73 | $8.79 | $6.68 | 73,497 |
| 2017-05-18 | $8.77 | $8.80 | $8.73 | $8.73 | $6.64 | 75,241 |
| 2017-05-17 | $8.77 | $8.80 | $8.76 | $8.76 | $6.66 | 90,058 |
| 2017-05-16 | $8.77 | $8.79 | $8.75 | $8.75 | $6.65 | 63,155 |
| 2017-05-15 | $8.76 | $8.80 | $8.73 | $8.78 | $6.68 | 94,794 |
| 2017-05-12 | $8.75 | $8.81 | $8.74 | $8.76 | $6.66 | 78,191 |
| 2017-05-11 | $8.74 | $8.78 | $8.73 | $8.73 | $6.64 | 68,491 |
| 2017-05-10 | $8.79 | $8.79 | $8.72 | $8.72 | $6.63 | 59,726 |
| 2017-05-09 | $8.83 | $8.83 | $8.72 | $8.76 | $6.66 | 106,974 |
| 2017-05-08 | $8.85 | $8.87 | $8.82 | $8.83 | $6.68 | 83,875 |
| 2017-05-05 | $8.88 | $8.90 | $8.84 | $8.84 | $6.69 | 72,092 |
| 2017-05-04 | $8.82 | $8.88 | $8.82 | $8.87 | $6.71 | 56,914 |
| 2017-05-03 | $8.80 | $8.90 | $8.78 | $8.88 | $6.72 | 92,522 |
| 2017-05-02 | $8.72 | $8.81 | $8.72 | $8.81 | $6.67 | 94,169 |
| 2017-05-01 | $8.75 | $8.76 | $8.71 | $8.71 | $6.59 | 90,395 |
| 2017-04-28 | $8.77 | $8.77 | $8.73 | $8.73 | $6.60 | 114,996 |
| 2017-04-27 | $8.68 | $8.77 | $8.68 | $8.75 | $6.62 | 81,007 |
| 2017-04-26 | $8.66 | $8.72 | $8.65 | $8.70 | $6.58 | 67,666 |
| 2017-04-25 | $8.71 | $8.71 | $8.67 | $8.67 | $6.56 | 124,139 |
| 2017-04-24 | $8.76 | $8.77 | $8.71 | $8.72 | $6.60 | 147,499 |
| 2017-04-21 | $8.79 | $8.80 | $8.76 | $8.77 | $6.64 | 81,649 |
| 2017-04-20 | $8.72 | $8.78 | $8.72 | $8.78 | $6.64 | 111,281 |
| 2017-04-19 | $8.74 | $8.76 | $8.73 | $8.75 | $6.62 | 85,754 |
| 2017-04-18 | $8.73 | $8.74 | $8.72 | $8.74 | $6.61 | 130,416 |
| 2017-04-17 | $8.77 | $8.78 | $8.71 | $8.74 | $6.61 | 89,009 |
| 2017-04-13 | $8.74 | $8.77 | $8.74 | $8.77 | $6.64 | 52,014 |
| 2017-04-12 | $8.74 | $8.74 | $8.71 | $8.74 | $6.61 | 36,539 |
| 2017-04-11 | $8.77 | $8.78 | $8.67 | $8.72 | $6.60 | 182,733 |
| 2017-04-10 | $8.76 | $8.79 | $8.75 | $8.79 | $6.62 | 75,558 |
| 2017-04-07 | $8.75 | $8.77 | $8.70 | $8.75 | $6.59 | 100,790 |
| 2017-04-06 | $8.70 | $8.76 | $8.68 | $8.71 | $6.56 | 111,330 |
| 2017-04-05 | $8.70 | $8.73 | $8.69 | $8.72 | $6.57 | 57,506 |
| 2017-04-04 | $8.66 | $8.73 | $8.66 | $8.73 | $6.57 | 61,731 |
| 2017-04-03 | $8.65 | $8.69 | $8.64 | $8.67 | $6.53 | 108,660 |
| 2017-03-31 | $8.63 | $8.65 | $8.60 | $8.60 | $6.47 | 167,551 |
| 2017-03-30 | $8.64 | $8.66 | $8.62 | $8.65 | $6.51 | 68,940 |
| 2017-03-29 | $8.63 | $8.67 | $8.63 | $8.64 | $6.50 | 47,804 |
| 2017-03-28 | $8.63 | $8.66 | $8.63 | $8.63 | $6.50 | 70,167 |
| 2017-03-27 | $8.57 | $8.64 | $8.57 | $8.64 | $6.50 | 93,386 |
| 2017-03-24 | $8.55 | $8.57 | $8.54 | $8.56 | $6.44 | 47,642 |
| 2017-03-23 | $8.54 | $8.56 | $8.50 | $8.56 | $6.44 | 123,869 |
| 2017-03-22 | $8.51 | $8.57 | $8.51 | $8.52 | $6.41 | 113,033 |
| 2017-03-21 | $8.56 | $8.56 | $8.49 | $8.49 | $6.39 | 236,241 |
| 2017-03-20 | $8.50 | $8.56 | $8.50 | $8.56 | $6.44 | 63,557 |
| 2017-03-17 | $8.53 | $8.55 | $8.50 | $8.50 | $6.40 | 60,472 |
| 2017-03-16 | $8.50 | $8.55 | $8.46 | $8.53 | $6.42 | 115,613 |
| 2017-03-15 | $8.39 | $8.54 | $8.39 | $8.48 | $6.38 | 139,125 |
| 2017-03-14 | $8.42 | $8.42 | $8.39 | $8.41 | $6.33 | 67,688 |
| 2017-03-13 | $8.47 | $8.50 | $8.41 | $8.41 | $6.33 | 158,180 |
| 2017-03-10 | $8.46 | $8.52 | $8.35 | $8.46 | $6.37 | 205,509 |
| 2017-03-09 | $8.55 | $8.57 | $8.44 | $8.47 | $6.38 | 168,501 |
| 2017-03-08 | $8.63 | $8.65 | $8.62 | $8.62 | $6.46 | 75,590 |
| 2017-03-07 | $8.68 | $8.71 | $8.67 | $8.67 | $6.49 | 57,591 |
| 2017-03-06 | $8.73 | $8.75 | $8.70 | $8.70 | $6.52 | 104,060 |
| 2017-03-03 | $8.72 | $8.75 | $8.69 | $8.72 | $6.53 | 65,695 |
| 2017-03-02 | $8.77 | $8.78 | $8.72 | $8.72 | $6.53 | 76,708 |
| 2017-03-01 | $8.74 | $8.80 | $8.72 | $8.79 | $6.58 | 114,976 |
| 2017-02-28 | $8.78 | $8.80 | $8.77 | $8.79 | $6.58 | 102,343 |
| 2017-02-27 | $8.76 | $8.81 | $8.75 | $8.76 | $6.56 | 164,027 |
| 2017-02-24 | $8.70 | $8.77 | $8.70 | $8.77 | $6.57 | 68,892 |
| 2017-02-23 | $8.69 | $8.70 | $8.66 | $8.70 | $6.52 | 97,354 |
| 2017-02-22 | $8.62 | $8.67 | $8.59 | $8.66 | $6.49 | 126,473 |
| 2017-02-21 | $8.60 | $8.62 | $8.59 | $8.60 | $6.44 | 175,027 |
| 2017-02-17 | $8.61 | $8.63 | $8.60 | $8.62 | $6.42 | 125,056 |
| 2017-02-16 | $8.58 | $8.60 | $8.53 | $8.56 | $6.38 | 123,348 |
| 2017-02-15 | $8.56 | $8.63 | $8.56 | $8.56 | $6.38 | 137,528 |
| 2017-02-14 | $8.65 | $8.67 | $8.60 | $8.60 | $6.41 | 105,589 |
| 2017-02-13 | $8.66 | $8.69 | $8.62 | $8.67 | $6.46 | 102,734 |
| 2017-02-10 | $8.67 | $8.71 | $8.67 | $8.67 | $6.46 | 115,867 |
| 2017-02-09 | $8.78 | $8.78 | $8.67 | $8.68 | $6.47 | 111,773 |
| 2017-02-08 | $8.80 | $8.82 | $8.76 | $8.79 | $6.55 | 65,098 |
| 2017-02-07 | $8.75 | $8.79 | $8.75 | $8.79 | $6.55 | 54,589 |
| 2017-02-06 | $8.74 | $8.75 | $8.72 | $8.74 | $6.51 | 84,613 |
| 2017-02-03 | $8.67 | $8.70 | $8.65 | $8.70 | $6.48 | 62,255 |
| 2017-02-02 | $8.68 | $8.69 | $8.64 | $8.65 | $6.45 | 75,420 |
| 2017-02-01 | $8.66 | $8.70 | $8.64 | $8.68 | $6.47 | 96,928 |
| 2017-01-31 | $8.62 | $8.68 | $8.60 | $8.65 | $6.45 | 115,208 |
| 2017-01-30 | $8.58 | $8.62 | $8.56 | $8.60 | $6.41 | 108,754 |
| 2017-01-27 | $8.56 | $8.61 | $8.53 | $8.59 | $6.40 | 86,650 |
| 2017-01-26 | $8.58 | $8.60 | $8.52 | $8.53 | $6.36 | 146,443 |
| 2017-01-25 | $8.58 | $8.59 | $8.55 | $8.56 | $6.38 | 138,936 |
| 2017-01-24 | $8.59 | $8.61 | $8.58 | $8.58 | $6.40 | 42,417 |
| 2017-01-23 | $8.56 | $8.61 | $8.55 | $8.58 | $6.40 | 84,088 |
| 2017-01-20 | $8.55 | $8.55 | $8.49 | $8.53 | $6.36 | 72,436 |
| 2017-01-19 | $8.59 | $8.59 | $8.50 | $8.53 | $6.36 | 136,270 |
| 2017-01-18 | $8.53 | $8.59 | $8.52 | $8.59 | $6.40 | 111,935 |
| 2017-01-17 | $8.55 | $8.58 | $8.52 | $8.53 | $6.36 | 66,229 |
| 2017-01-13 | $8.53 | $8.53 | $8.49 | $8.52 | $6.35 | 114,096 |
| 2017-01-12 | $8.55 | $8.57 | $8.52 | $8.52 | $6.35 | 157,040 |
| 2017-01-11 | $8.62 | $8.62 | $8.52 | $8.54 | $6.37 | 173,938 |
| 2017-01-10 | $8.61 | $8.64 | $8.59 | $8.63 | $6.40 | 71,183 |
| 2017-01-09 | $8.58 | $8.62 | $8.49 | $8.60 | $6.38 | 96,972 |
| 2017-01-06 | $8.58 | $8.59 | $8.52 | $8.54 | $6.33 | 85,714 |
| 2017-01-05 | $8.56 | $8.60 | $8.53 | $8.57 | $6.36 | 185,070 |
| 2017-01-04 | $8.48 | $8.52 | $8.46 | $8.52 | $6.32 | 97,193 |
| 2017-01-03 | $8.39 | $8.44 | $8.36 | $8.42 | $6.24 | 149,942 |
| 2016-12-30 | $8.35 | $8.40 | $8.33 | $8.40 | $6.23 | 220,170 |
| 2016-12-29 | $8.31 | $8.38 | $8.30 | $8.34 | $6.18 | 173,607 |
| 2016-12-28 | $8.26 | $8.29 | $8.25 | $8.28 | $6.14 | 196,650 |
| 2016-12-27 | $8.43 | $8.43 | $8.25 | $8.27 | $6.13 | 109,094 |
| 2016-12-23 | $8.28 | $8.31 | $8.26 | $8.27 | $6.13 | 150,633 |
| 2016-12-22 | $8.30 | $8.32 | $8.27 | $8.28 | $6.14 | 128,587 |
| 2016-12-21 | $8.30 | $8.30 | $8.25 | $8.29 | $6.15 | 265,404 |
| 2016-12-20 | $8.29 | $8.32 | $8.26 | $8.29 | $6.15 | 105,125 |
| 2016-12-19 | $8.27 | $8.32 | $8.26 | $8.29 | $6.15 | 161,323 |
| 2016-12-16 | $8.27 | $8.29 | $8.25 | $8.26 | $6.13 | 156,980 |
| 2016-12-15 | $8.30 | $8.30 | $8.22 | $8.26 | $6.13 | 191,056 |
| 2016-12-14 | $8.36 | $8.39 | $8.31 | $8.33 | $6.18 | 184,991 |
| 2016-12-13 | $8.24 | $8.32 | $8.22 | $8.32 | $6.17 | 184,414 |
| 2016-12-12 | $8.20 | $8.24 | $8.18 | $8.21 | $6.09 | 183,050 |
| 2016-12-09 | $8.31 | $8.35 | $8.25 | $8.25 | $6.09 | 201,335 |
| 2016-12-08 | $8.47 | $8.50 | $8.34 | $8.34 | $6.15 | 265,562 |
| 2016-12-07 | $8.36 | $8.54 | $8.32 | $8.49 | $6.26 | 275,033 |
| 2016-12-06 | $8.22 | $8.31 | $8.21 | $8.31 | $6.13 | 179,947 |
| 2016-12-05 | $8.21 | $8.25 | $8.20 | $8.20 | $6.05 | 161,487 |
| 2016-12-02 | $8.18 | $8.23 | $8.18 | $8.22 | $6.06 | 99,425 |
| 2016-12-01 | $8.25 | $8.26 | $8.19 | $8.21 | $6.06 | 240,321 |
| 2016-11-30 | $8.26 | $8.29 | $8.25 | $8.27 | $6.10 | 145,767 |
| 2016-11-29 | $8.32 | $8.34 | $8.28 | $8.30 | $6.12 | 133,357 |
| 2016-11-28 | $8.30 | $8.35 | $8.28 | $8.29 | $6.12 | 129,668 |
| 2016-11-25 | $8.24 | $8.31 | $8.24 | $8.30 | $6.12 | 122,989 |
| 2016-11-23 | $8.20 | $8.28 | $8.18 | $8.24 | $6.08 | 195,854 |
| 2016-11-22 | $8.23 | $8.28 | $8.23 | $8.26 | $6.09 | 146,572 |
| 2016-11-21 | $8.27 | $8.30 | $8.17 | $8.22 | $6.06 | 272,068 |
| 2016-11-18 | $8.26 | $8.28 | $8.21 | $8.24 | $6.08 | 182,563 |
| 2016-11-17 | $8.28 | $8.32 | $8.25 | $8.28 | $6.11 | 149,151 |
| 2016-11-16 | $8.39 | $8.45 | $8.30 | $8.31 | $6.13 | 145,992 |
| 2016-11-15 | $8.21 | $8.36 | $8.18 | $8.36 | $6.17 | 422,113 |
| 2016-11-14 | $8.40 | $8.41 | $8.18 | $8.19 | $6.04 | 401,006 |
| 2016-11-11 | $8.56 | $8.65 | $8.44 | $8.53 | $6.26 | 234,639 |
| 2016-11-10 | $8.73 | $8.73 | $8.56 | $8.60 | $6.31 | 245,967 |
| 2016-11-09 | $8.74 | $8.80 | $8.71 | $8.74 | $6.41 | 163,764 |
| 2016-11-08 | $8.88 | $8.88 | $8.79 | $8.81 | $6.47 | 62,670 |
| 2016-11-07 | $8.83 | $8.84 | $8.79 | $8.84 | $6.49 | 50,215 |
| 2016-11-04 | $8.83 | $8.83 | $8.77 | $8.81 | $6.47 | 63,849 |
| 2016-11-03 | $8.84 | $8.88 | $8.76 | $8.79 | $6.45 | 167,343 |
| 2016-11-02 | $8.86 | $8.88 | $8.84 | $8.86 | $6.50 | 95,086 |
| 2016-11-01 | $8.80 | $8.84 | $8.75 | $8.84 | $6.49 | 129,099 |
| 2016-10-31 | $8.76 | $8.80 | $8.74 | $8.79 | $6.45 | 158,861 |
| 2016-10-28 | $8.79 | $8.79 | $8.72 | $8.76 | $6.43 | 151,350 |
| 2016-10-27 | $8.78 | $8.84 | $8.78 | $8.79 | $6.45 | 263,203 |
| 2016-10-26 | $8.97 | $8.97 | $8.79 | $8.81 | $6.47 | 132,298 |
| 2016-10-25 | $8.97 | $9.01 | $8.92 | $8.98 | $6.59 | 104,043 |
| 2016-10-24 | $8.98 | $9.00 | $8.95 | $8.96 | $6.58 | 109,512 |
| 2016-10-21 | $8.96 | $8.99 | $8.92 | $8.93 | $6.55 | 94,880 |
| 2016-10-20 | $8.93 | $8.96 | $8.84 | $8.92 | $6.55 | 72,353 |
| 2016-10-19 | $8.67 | $8.89 | $8.67 | $8.88 | $6.52 | 168,867 |
| 2016-10-18 | $8.63 | $8.72 | $8.55 | $8.66 | $6.36 | 167,682 |
| 2016-10-17 | $8.70 | $8.76 | $8.54 | $8.56 | $6.28 | 284,859 |
| 2016-10-14 | $8.82 | $8.87 | $8.72 | $8.73 | $6.41 | 205,497 |
| 2016-10-13 | $8.95 | $8.98 | $8.84 | $8.86 | $6.50 | 143,843 |
| 2016-10-12 | $9.08 | $9.11 | $8.95 | $8.95 | $6.57 | 192,861 |
| 2016-10-11 | $9.17 | $9.19 | $9.11 | $9.13 | $6.67 | 139,469 |
| 2016-10-10 | $9.16 | $9.18 | $9.14 | $9.18 | $6.70 | 84,862 |
| 2016-10-07 | $9.21 | $9.23 | $9.15 | $9.15 | $6.68 | 53,987 |
| 2016-10-06 | $9.20 | $9.25 | $9.17 | $9.17 | $6.70 | 102,543 |
| 2016-10-05 | $9.21 | $9.25 | $9.14 | $9.24 | $6.75 | 102,480 |
| 2016-10-04 | $9.34 | $9.34 | $9.17 | $9.17 | $6.70 | 164,287 |
| 2016-10-03 | $9.37 | $9.37 | $9.31 | $9.35 | $6.83 | 98,334 |
| 2016-09-30 | $9.31 | $9.35 | $9.31 | $9.35 | $6.83 | 64,273 |
| 2016-09-29 | $9.40 | $9.40 | $9.29 | $9.30 | $6.79 | 74,071 |
| 2016-09-28 | $9.37 | $9.40 | $9.37 | $9.39 | $6.86 | 113,103 |
| 2016-09-27 | $9.33 | $9.38 | $9.32 | $9.37 | $6.84 | 66,641 |
| 2016-09-26 | $9.34 | $9.35 | $9.29 | $9.32 | $6.81 | 89,747 |
| 2016-09-23 | $9.36 | $9.36 | $9.30 | $9.30 | $6.79 | 76,221 |
| 2016-09-22 | $9.31 | $9.35 | $9.31 | $9.34 | $6.82 | 79,549 |
| 2016-09-21 | $9.26 | $9.27 | $9.23 | $9.27 | $6.77 | 61,929 |
| 2016-09-20 | $9.24 | $9.28 | $9.22 | $9.24 | $6.75 | 81,879 |
| 2016-09-19 | $9.25 | $9.31 | $9.21 | $9.25 | $6.76 | 66,104 |
| 2016-09-16 | $9.23 | $9.27 | $9.13 | $9.22 | $6.73 | 232,689 |
| 2016-09-15 | $9.21 | $9.22 | $9.16 | $9.17 | $6.70 | 76,819 |
| 2016-09-14 | $9.17 | $9.22 | $9.13 | $9.20 | $6.72 | 105,212 |
| 2016-09-13 | $9.17 | $9.20 | $9.10 | $9.14 | $6.68 | 101,766 |
| 2016-09-12 | $9.22 | $9.23 | $9.13 | $9.17 | $6.70 | 196,294 |
| 2016-09-09 | $9.35 | $9.35 | $9.23 | $9.23 | $6.71 | 212,841 |
| 2016-09-08 | $9.39 | $9.41 | $9.36 | $9.38 | $6.82 | 81,599 |
| 2016-09-07 | $9.45 | $9.45 | $9.37 | $9.37 | $6.81 | 64,481 |
| 2016-09-06 | $9.39 | $9.43 | $9.38 | $9.41 | $6.84 | 119,861 |
| 2016-09-02 | $9.40 | $9.43 | $9.37 | $9.38 | $6.82 | 66,705 |
| 2016-09-01 | $9.38 | $9.40 | $9.35 | $9.40 | $6.83 | 80,411 |
| 2016-08-31 | $9.32 | $9.36 | $9.30 | $9.36 | $6.80 | 119,870 |
| 2016-08-30 | $9.32 | $9.35 | $9.28 | $9.34 | $6.79 | 81,951 |
| 2016-08-29 | $9.29 | $9.31 | $9.26 | $9.30 | $6.76 | 118,335 |
| 2016-08-26 | $9.38 | $9.43 | $9.25 | $9.25 | $6.72 | 181,290 |
| 2016-08-25 | $9.42 | $9.43 | $9.37 | $9.41 | $6.84 | 66,758 |
| 2016-08-24 | $9.43 | $9.45 | $9.41 | $9.44 | $6.86 | 144,752 |
| 2016-08-23 | $9.43 | $9.43 | $9.41 | $9.42 | $6.85 | 46,940 |
| 2016-08-22 | $9.40 | $9.43 | $9.37 | $9.43 | $6.86 | 82,541 |
| 2016-08-19 | $9.38 | $9.43 | $9.35 | $9.39 | $6.83 | 93,285 |
| 2016-08-18 | $9.34 | $9.36 | $9.31 | $9.36 | $6.80 | 89,423 |
| 2016-08-17 | $9.30 | $9.33 | $9.28 | $9.33 | $6.78 | 76,292 |
| 2016-08-16 | $9.30 | $9.32 | $9.25 | $9.26 | $6.73 | 135,108 |
| 2016-08-15 | $9.35 | $9.35 | $9.25 | $9.26 | $6.73 | 101,374 |
| 2016-08-12 | $9.33 | $9.34 | $9.28 | $9.34 | $6.79 | 84,963 |
| 2016-08-11 | $9.36 | $9.36 | $9.27 | $9.27 | $6.74 | 55,475 |
| 2016-08-10 | $9.37 | $9.40 | $9.32 | $9.32 | $6.78 | 81,723 |
| 2016-08-09 | $9.37 | $9.38 | $9.34 | $9.36 | $6.80 | 63,008 |
| 2016-08-08 | $9.39 | $9.39 | $9.36 | $9.39 | $6.80 | 127,610 |
| 2016-08-05 | $9.39 | $9.40 | $9.36 | $9.38 | $6.79 | 147,517 |
| 2016-08-04 | $9.37 | $9.39 | $9.36 | $9.39 | $6.80 | 104,442 |
| 2016-08-03 | $9.33 | $9.36 | $9.31 | $9.36 | $6.77 | 140,049 |
| 2016-08-02 | $9.30 | $9.33 | $9.28 | $9.31 | $6.74 | 153,475 |
| 2016-08-01 | $9.35 | $9.37 | $9.32 | $9.32 | $6.74 | 112,690 |
| 2016-07-29 | $9.35 | $9.40 | $9.33 | $9.35 | $6.77 | 136,519 |
| 2016-07-28 | $9.34 | $9.35 | $9.28 | $9.34 | $6.76 | 126,396 |
| 2016-07-27 | $9.36 | $9.36 | $9.30 | $9.30 | $6.73 | 99,394 |
| 2016-07-26 | $9.36 | $9.39 | $9.32 | $9.36 | $6.77 | 85,704 |
| 2016-07-25 | $9.36 | $9.36 | $9.34 | $9.34 | $6.76 | 59,171 |
| 2016-07-22 | $9.36 | $9.37 | $9.32 | $9.34 | $6.76 | 82,353 |
| 2016-07-21 | $9.32 | $9.36 | $9.30 | $9.36 | $6.77 | 85,945 |
| 2016-07-20 | $9.30 | $9.33 | $9.27 | $9.32 | $6.74 | 67,193 |
| 2016-07-19 | $9.30 | $9.30 | $9.19 | $9.30 | $6.73 | 92,150 |
| 2016-07-18 | $9.20 | $9.26 | $9.19 | $9.26 | $6.70 | 136,038 |
| 2016-07-15 | $8.96 | $9.16 | $8.96 | $9.16 | $6.63 | 184,410 |
| 2016-07-14 | $9.21 | $9.26 | $8.93 | $8.93 | $6.46 | 347,664 |
| 2016-07-13 | $9.38 | $9.40 | $9.21 | $9.23 | $6.68 | 328,884 |
| 2016-07-12 | $9.51 | $9.53 | $9.41 | $9.43 | $6.79 | 173,783 |
| 2016-07-11 | $9.55 | $9.55 | $9.51 | $9.51 | $6.85 | 126,436 |
| 2016-07-08 | $9.55 | $9.57 | $9.49 | $9.55 | $6.88 | 189,975 |
| 2016-07-07 | $9.54 | $9.55 | $9.48 | $9.53 | $6.86 | 126,013 |
| 2016-07-06 | $9.50 | $9.54 | $9.46 | $9.51 | $6.85 | 116,989 |
| 2016-07-05 | $9.54 | $9.55 | $9.44 | $9.50 | $6.84 | 114,049 |
| 2016-07-01 | $9.60 | $9.63 | $9.49 | $9.49 | $6.84 | 202,658 |
| 2016-06-30 | $9.51 | $9.54 | $9.50 | $9.50 | $6.84 | 56,943 |
| 2016-06-29 | $9.44 | $9.51 | $9.43 | $9.50 | $6.84 | 191,801 |
| 2016-06-28 | $9.45 | $9.45 | $9.42 | $9.44 | $6.80 | 100,119 |
| 2016-06-27 | $9.45 | $9.45 | $9.43 | $9.45 | $6.81 | 80,106 |
| 2016-06-24 | $9.45 | $9.48 | $9.40 | $9.43 | $6.79 | 109,760 |
| 2016-06-23 | $9.41 | $9.42 | $9.36 | $9.36 | $6.74 | 90,767 |
| 2016-06-22 | $9.35 | $9.42 | $9.33 | $9.42 | $6.79 | 98,300 |
| 2016-06-21 | $9.33 | $9.36 | $9.30 | $9.35 | $6.73 | 122,856 |
| 2016-06-20 | $9.35 | $9.37 | $9.30 | $9.30 | $6.70 | 121,940 |
| 2016-06-17 | $9.38 | $9.40 | $9.35 | $9.35 | $6.73 | 98,840 |
| 2016-06-16 | $9.39 | $9.41 | $9.35 | $9.39 | $6.76 | 158,035 |
| 2016-06-15 | $9.39 | $9.40 | $9.34 | $9.38 | $6.76 | 133,865 |
| 2016-06-14 | $9.36 | $9.41 | $9.34 | $9.35 | $6.73 | 103,113 |
| 2016-06-13 | $9.37 | $9.38 | $9.32 | $9.33 | $6.72 | 120,145 |
| 2016-06-10 | $9.35 | $9.36 | $9.33 | $9.35 | $6.73 | 67,790 |
| 2016-06-09 | $9.34 | $9.37 | $9.32 | $9.32 | $6.71 | 79,228 |
| 2016-06-08 | $9.35 | $9.38 | $9.34 | $9.35 | $6.70 | 80,279 |
| 2016-06-07 | $9.36 | $9.39 | $9.34 | $9.34 | $6.70 | 125,591 |
| 2016-06-06 | $9.40 | $9.43 | $9.31 | $9.31 | $6.68 | 199,710 |
| 2016-06-03 | $9.28 | $9.34 | $9.28 | $9.34 | $6.70 | 97,107 |
| 2016-06-02 | $9.22 | $9.28 | $9.18 | $9.23 | $6.62 | 97,293 |
| 2016-06-01 | $9.17 | $9.24 | $9.15 | $9.23 | $6.62 | 181,678 |
| 2016-05-31 | $9.14 | $9.16 | $9.07 | $9.14 | $6.55 | 99,367 |
| 2016-05-27 | $9.17 | $9.18 | $9.14 | $9.15 | $6.56 | 86,752 |
| 2016-05-26 | $9.15 | $9.18 | $9.14 | $9.14 | $6.55 | 142,684 |
| 2016-05-25 | $9.05 | $9.12 | $9.05 | $9.11 | $6.53 | 178,896 |
| 2016-05-24 | $9.02 | $9.05 | $9.00 | $9.05 | $6.49 | 68,804 |
| 2016-05-23 | $8.93 | $9.00 | $8.93 | $8.99 | $6.45 | 148,620 |
| 2016-05-20 | $8.84 | $8.95 | $8.84 | $8.95 | $6.42 | 157,059 |
| 2016-05-19 | $8.96 | $9.03 | $8.84 | $8.86 | $6.35 | 316,593 |
| 2016-05-18 | $9.13 | $9.17 | $9.02 | $9.02 | $6.47 | 113,724 |
| 2016-05-17 | $9.14 | $9.16 | $9.10 | $9.11 | $6.53 | 71,030 |
| 2016-05-16 | $9.17 | $9.17 | $9.10 | $9.11 | $6.53 | 80,199 |
| 2016-05-13 | $9.17 | $9.21 | $9.13 | $9.17 | $6.57 | 126,685 |
| 2016-05-12 | $9.17 | $9.18 | $9.14 | $9.16 | $6.57 | 135,262 |
| 2016-05-11 | $9.12 | $9.17 | $9.12 | $9.17 | $6.57 | 183,310 |
| 2016-05-10 | $9.15 | $9.20 | $9.14 | $9.17 | $6.54 | 250,287 |
| 2016-05-09 | $9.15 | $9.17 | $9.13 | $9.13 | $6.52 | 124,366 |
| 2016-05-06 | $9.16 | $9.17 | $9.13 | $9.13 | $6.52 | 53,933 |
| 2016-05-05 | $9.15 | $9.16 | $9.12 | $9.16 | $6.54 | 47,338 |
| 2016-05-04 | $9.12 | $9.15 | $9.10 | $9.15 | $6.53 | 37,040 |
| 2016-05-03 | $9.07 | $9.12 | $9.07 | $9.12 | $6.51 | 48,741 |
| 2016-05-02 | $9.14 | $9.14 | $9.05 | $9.05 | $6.46 | 201,050 |
| 2016-04-29 | $9.13 | $9.17 | $9.09 | $9.13 | $6.52 | 116,635 |
| 2016-04-28 | $9.12 | $9.16 | $9.10 | $9.10 | $6.49 | 71,462 |
| 2016-04-27 | $9.11 | $9.15 | $9.07 | $9.13 | $6.52 | 164,249 |
| 2016-04-26 | $9.08 | $9.10 | $9.03 | $9.09 | $6.49 | 151,607 |
| 2016-04-25 | $9.16 | $9.17 | $9.03 | $9.03 | $6.44 | 162,429 |
| 2016-04-22 | $9.15 | $9.17 | $9.14 | $9.16 | $6.54 | 105,134 |
| 2016-04-21 | $9.16 | $9.16 | $9.13 | $9.14 | $6.52 | 89,680 |
| 2016-04-20 | $9.16 | $9.18 | $9.15 | $9.16 | $6.54 | 118,296 |
| 2016-04-19 | $9.21 | $9.22 | $9.15 | $9.16 | $6.54 | 77,701 |
| 2016-04-18 | $9.13 | $9.20 | $9.11 | $9.20 | $6.57 | 158,060 |
| 2016-04-15 | $9.11 | $9.14 | $9.06 | $9.08 | $6.48 | 115,566 |
| 2016-04-14 | $9.11 | $9.12 | $9.07 | $9.07 | $6.47 | 67,976 |
| 2016-04-13 | $9.10 | $9.12 | $9.05 | $9.11 | $6.50 | 94,349 |
| 2016-04-12 | $9.10 | $9.15 | $9.06 | $9.08 | $6.48 | 116,718 |
| 2016-04-11 | $9.13 | $9.13 | $9.05 | $9.06 | $6.47 | 110,013 |
| 2016-04-08 | $9.16 | $9.17 | $9.13 | $9.16 | $6.51 | 103,947 |
| 2016-04-07 | $9.16 | $9.16 | $9.13 | $9.15 | $6.50 | 112,330 |
| 2016-04-06 | $9.13 | $9.17 | $9.11 | $9.14 | $6.49 | 190,898 |
| 2016-04-05 | $9.05 | $9.12 | $9.05 | $9.12 | $6.48 | 134,291 |
| 2016-04-04 | $9.05 | $9.05 | $9.00 | $9.00 | $6.39 | 129,753 |
| 2016-04-01 | $9.00 | $9.05 | $9.00 | $9.03 | $6.41 | 95,579 |
| 2016-03-31 | $8.98 | $9.04 | $8.97 | $8.97 | $6.37 | 168,761 |
| 2016-03-30 | $8.94 | $8.97 | $8.91 | $8.97 | $6.37 | 97,589 |
| 2016-03-29 | $8.89 | $8.95 | $8.89 | $8.92 | $6.34 | 93,870 |
| 2016-03-28 | $8.89 | $8.90 | $8.86 | $8.88 | $6.31 | 79,918 |
| 2016-03-24 | $8.90 | $8.91 | $8.86 | $8.86 | $6.29 | 72,900 |
| 2016-03-23 | $8.89 | $8.94 | $8.88 | $8.88 | $6.31 | 63,729 |
| 2016-03-22 | $8.91 | $8.97 | $8.86 | $8.86 | $6.29 | 208,848 |
| 2016-03-21 | $8.86 | $8.93 | $8.83 | $8.93 | $6.34 | 86,971 |
| 2016-03-18 | $8.86 | $8.90 | $8.84 | $8.84 | $6.28 | 70,629 |
| 2016-03-17 | $8.85 | $8.88 | $8.83 | $8.88 | $6.31 | 75,491 |
| 2016-03-16 | $8.78 | $8.82 | $8.76 | $8.82 | $6.26 | 66,805 |
| 2016-03-15 | $8.80 | $8.82 | $8.74 | $8.77 | $6.23 | 61,604 |
| 2016-03-14 | $8.76 | $8.79 | $8.74 | $8.79 | $6.24 | 60,896 |
| 2016-03-11 | $8.76 | $8.79 | $8.73 | $8.73 | $6.20 | 94,438 |
| 2016-03-10 | $8.77 | $8.79 | $8.74 | $8.76 | $6.22 | 40,947 |
| 2016-03-09 | $8.79 | $8.81 | $8.75 | $8.75 | $6.21 | 100,433 |
| 2016-03-08 | $8.80 | $8.86 | $8.79 | $8.79 | $6.21 | 95,931 |
| 2016-03-07 | $8.79 | $8.82 | $8.77 | $8.80 | $6.22 | 63,456 |
| 2016-03-04 | $8.80 | $8.82 | $8.77 | $8.77 | $6.20 | 86,039 |
| 2016-03-03 | $8.76 | $8.79 | $8.72 | $8.79 | $6.21 | 68,272 |
| 2016-03-02 | $8.75 | $8.77 | $8.71 | $8.75 | $6.18 | 95,352 |
| 2016-03-01 | $8.76 | $8.80 | $8.70 | $8.74 | $6.18 | 158,622 |
| 2016-02-29 | $8.76 | $8.77 | $8.70 | $8.74 | $6.18 | 157,829 |
| 2016-02-26 | $8.78 | $8.79 | $8.70 | $8.70 | $6.15 | 103,691 |
| 2016-02-25 | $8.79 | $8.82 | $8.76 | $8.77 | $6.20 | 80,861 |
| 2016-02-24 | $8.77 | $8.82 | $8.73 | $8.77 | $6.20 | 130,196 |
| 2016-02-23 | $8.72 | $8.78 | $8.71 | $8.77 | $6.20 | 117,072 |
| 2016-02-22 | $8.72 | $8.73 | $8.69 | $8.71 | $6.16 | 102,269 |
| 2016-02-19 | $8.72 | $8.74 | $8.68 | $8.69 | $6.14 | 62,425 |
| 2016-02-18 | $8.64 | $8.74 | $8.64 | $8.71 | $6.16 | 84,644 |
| 2016-02-17 | $8.68 | $8.71 | $8.65 | $8.68 | $6.13 | 72,678 |
| 2016-02-16 | $8.78 | $8.79 | $8.61 | $8.66 | $6.12 | 244,441 |
| 2016-02-12 | $8.87 | $8.88 | $8.76 | $8.79 | $6.21 | 77,104 |
| 2016-02-11 | $8.85 | $8.88 | $8.83 | $8.86 | $6.26 | 173,773 |
| 2016-02-10 | $8.83 | $8.89 | $8.79 | $8.80 | $6.22 | 95,297 |
| 2016-02-09 | $8.86 | $8.90 | $8.83 | $8.84 | $6.22 | 125,280 |
| 2016-02-08 | $8.85 | $8.89 | $8.81 | $8.85 | $6.22 | 103,488 |
| 2016-02-05 | $8.81 | $8.82 | $8.80 | $8.82 | $6.20 | 75,016 |
| 2016-02-04 | $8.77 | $8.81 | $8.74 | $8.80 | $6.19 | 146,257 |
| 2016-02-03 | $8.81 | $8.81 | $8.72 | $8.74 | $6.15 | 109,975 |
| 2016-02-02 | $8.75 | $8.81 | $8.75 | $8.79 | $6.18 | 126,896 |
| 2016-02-01 | $8.69 | $8.75 | $8.68 | $8.75 | $6.15 | 102,694 |
| 2016-01-29 | $8.66 | $8.69 | $8.62 | $8.67 | $6.10 | 74,302 |
| 2016-01-28 | $8.58 | $8.63 | $8.58 | $8.63 | $6.07 | 92,288 |
| 2016-01-27 | $8.58 | $8.62 | $8.54 | $8.54 | $6.01 | 117,062 |
| 2016-01-26 | $8.60 | $8.65 | $8.51 | $8.56 | $6.02 | 209,897 |
| 2016-01-25 | $8.68 | $8.70 | $8.55 | $8.55 | $6.01 | 160,449 |
| 2016-01-22 | $8.64 | $8.68 | $8.63 | $8.66 | $6.09 | 52,849 |
| 2016-01-21 | $8.58 | $8.63 | $8.53 | $8.60 | $6.05 | 83,922 |
| 2016-01-20 | $8.60 | $8.61 | $8.45 | $8.54 | $6.01 | 139,193 |
| 2016-01-19 | $8.67 | $8.71 | $8.55 | $8.55 | $6.01 | 153,633 |
| 2016-01-15 | $8.53 | $8.70 | $8.53 | $8.70 | $6.12 | 215,117 |
| 2016-01-14 | $8.55 | $8.58 | $8.52 | $8.57 | $6.03 | 141,730 |
| 2016-01-13 | $8.65 | $8.65 | $8.55 | $8.55 | $6.01 | 81,414 |
| 2016-01-12 | $8.72 | $8.75 | $8.65 | $8.68 | $6.07 | 176,983 |
| 2016-01-11 | $8.71 | $8.73 | $8.68 | $8.72 | $6.10 | 88,141 |
| 2016-01-08 | $8.72 | $8.74 | $8.69 | $8.73 | $6.11 | 84,069 |
| 2016-01-07 | $8.63 | $8.74 | $8.63 | $8.74 | $6.12 | 199,518 |
| 2016-01-06 | $8.62 | $8.66 | $8.60 | $8.63 | $6.04 | 172,368 |
| 2016-01-05 | $8.62 | $8.64 | $8.57 | $8.60 | $6.02 | 136,538 |
| 2016-01-04 | $8.51 | $8.60 | $8.51 | $8.60 | $6.02 | 108,409 |
| 2015-12-31 | $8.58 | $8.60 | $8.53 | $8.54 | $5.98 | 88,377 |
| 2015-12-30 | $8.55 | $8.60 | $8.54 | $8.55 | $5.98 | 134,965 |
| 2015-12-29 | $8.56 | $8.57 | $8.51 | $8.54 | $5.98 | 120,925 |
| 2015-12-28 | $8.52 | $8.57 | $8.50 | $8.57 | $6.00 | 144,662 |
| 2015-12-24 | $8.48 | $8.52 | $8.48 | $8.51 | $5.96 | 60,182 |
| 2015-12-23 | $8.44 | $8.50 | $8.42 | $8.48 | $5.93 | 87,334 |
| 2015-12-22 | $8.42 | $8.44 | $8.38 | $8.42 | $5.89 | 99,825 |
| 2015-12-21 | $8.46 | $8.47 | $8.41 | $8.42 | $5.89 | 92,214 |
| 2015-12-18 | $8.45 | $8.48 | $8.42 | $8.43 | $5.90 | 111,292 |
| 2015-12-17 | $8.40 | $8.47 | $8.37 | $8.43 | $5.90 | 158,250 |
| 2015-12-16 | $8.29 | $8.38 | $8.27 | $8.38 | $5.86 | 140,494 |
| 2015-12-15 | $8.27 | $8.28 | $8.25 | $8.28 | $5.79 | 52,857 |
| 2015-12-14 | $8.32 | $8.32 | $8.22 | $8.25 | $5.77 | 102,707 |
| 2015-12-11 | $8.35 | $8.36 | $8.28 | $8.31 | $5.82 | 87,842 |
| 2015-12-10 | $8.36 | $8.36 | $8.28 | $8.31 | $5.82 | 68,184 |
| 2015-12-09 | $8.37 | $8.37 | $8.32 | $8.35 | $5.84 | 135,683 |
| 2015-12-08 | $8.32 | $8.41 | $8.32 | $8.40 | $5.85 | 152,794 |
| 2015-12-07 | $8.32 | $8.37 | $8.32 | $8.32 | $5.79 | 143,179 |
| 2015-12-04 | $8.30 | $8.33 | $8.27 | $8.32 | $5.79 | 190,135 |
| 2015-12-03 | $8.44 | $8.44 | $8.28 | $8.30 | $5.78 | 164,201 |
| 2015-12-02 | $8.50 | $8.50 | $8.42 | $8.44 | $5.88 | 111,205 |
| 2015-12-01 | $8.43 | $8.50 | $8.43 | $8.50 | $5.92 | 184,365 |
| 2015-11-30 | $8.44 | $8.46 | $8.38 | $8.42 | $5.86 | 159,165 |
| 2015-11-27 | $8.41 | $8.42 | $8.38 | $8.42 | $5.86 | 39,063 |
| 2015-11-25 | $8.35 | $8.39 | $8.34 | $8.39 | $5.84 | 87,291 |
| 2015-11-24 | $8.33 | $8.36 | $8.30 | $8.33 | $5.80 | 114,949 |
| 2015-11-23 | $8.29 | $8.33 | $8.28 | $8.33 | $5.80 | 79,085 |
| 2015-11-20 | $8.33 | $8.35 | $8.22 | $8.28 | $5.76 | 216,845 |
| 2015-11-19 | $8.32 | $8.35 | $8.29 | $8.31 | $5.79 | 68,066 |
| 2015-11-18 | $8.34 | $8.35 | $8.28 | $8.30 | $5.78 | 84,371 |
| 2015-11-17 | $8.29 | $8.34 | $8.28 | $8.34 | $5.81 | 92,652 |
| 2015-11-16 | $8.28 | $8.33 | $8.27 | $8.30 | $5.78 | 53,818 |
| 2015-11-13 | $8.29 | $8.36 | $8.27 | $8.29 | $5.77 | 152,333 |
| 2015-11-12 | $8.26 | $8.32 | $8.23 | $8.29 | $5.77 | 142,264 |
| 2015-11-11 | $8.24 | $8.29 | $8.23 | $8.29 | $5.74 | 64,200 |
| 2015-11-10 | $8.23 | $8.26 | $8.19 | $8.24 | $5.71 | 131,196 |
| 2015-11-09 | $8.21 | $8.23 | $8.17 | $8.22 | $5.69 | 155,276 |
| 2015-11-06 | $8.32 | $8.35 | $8.21 | $8.23 | $5.70 | 174,480 |
| 2015-11-05 | $8.37 | $8.38 | $8.32 | $8.34 | $5.78 | 70,191 |
| 2015-11-04 | $8.36 | $8.38 | $8.32 | $8.37 | $5.80 | 225,218 |
| 2015-11-03 | $8.34 | $8.39 | $8.32 | $8.38 | $5.80 | 111,031 |
| 2015-11-02 | $8.34 | $8.38 | $8.33 | $8.34 | $5.78 | 126,557 |
| 2015-10-30 | $8.35 | $8.36 | $8.29 | $8.32 | $5.76 | 97,514 |
| 2015-10-29 | $8.26 | $8.33 | $8.26 | $8.33 | $5.77 | 59,620 |
| 2015-10-28 | $8.29 | $8.31 | $8.27 | $8.27 | $5.73 | 61,458 |
| 2015-10-27 | $8.30 | $8.31 | $8.23 | $8.29 | $5.74 | 121,067 |
| 2015-10-26 | $8.27 | $8.31 | $8.25 | $8.27 | $5.73 | 95,028 |
| 2015-10-23 | $8.31 | $8.32 | $8.25 | $8.28 | $5.74 | 109,845 |
| 2015-10-22 | $8.28 | $8.32 | $8.28 | $8.31 | $5.76 | 266,885 |
| 2015-10-21 | $8.30 | $8.32 | $8.28 | $8.29 | $5.74 | 66,437 |
| 2015-10-20 | $8.29 | $8.31 | $8.26 | $8.30 | $5.75 | 145,816 |
| 2015-10-19 | $8.31 | $8.31 | $8.25 | $8.27 | $5.73 | 82,797 |
| 2015-10-16 | $8.28 | $8.31 | $8.27 | $8.27 | $5.73 | 76,539 |
| 2015-10-15 | $8.28 | $8.30 | $8.25 | $8.26 | $5.72 | 64,656 |
| 2015-10-14 | $8.30 | $8.31 | $8.25 | $8.27 | $5.73 | 34,789 |
| 2015-10-13 | $8.28 | $8.29 | $8.26 | $8.28 | $5.74 | 53,080 |
| 2015-10-12 | $8.29 | $8.33 | $8.25 | $8.33 | $5.74 | 130,086 |
| 2015-10-09 | $8.29 | $8.29 | $8.25 | $8.27 | $5.70 | 53,076 |
| 2015-10-08 | $8.28 | $8.31 | $8.25 | $8.28 | $5.71 | 56,299 |
| 2015-10-07 | $8.28 | $8.28 | $8.25 | $8.27 | $5.70 | 48,019 |
| 2015-10-06 | $8.24 | $8.29 | $8.22 | $8.26 | $5.69 | 72,473 |
| 2015-10-05 | $8.27 | $8.30 | $8.21 | $8.24 | $5.68 | 154,178 |
| 2015-10-02 | $8.25 | $8.30 | $8.24 | $8.26 | $5.69 | 166,289 |
| 2015-10-01 | $8.23 | $8.25 | $8.22 | $8.24 | $5.68 | 87,316 |
| 2015-09-30 | $8.22 | $8.25 | $8.17 | $8.18 | $5.64 | 131,808 |
| 2015-09-29 | $8.11 | $8.19 | $8.11 | $8.19 | $5.64 | 129,039 |
| 2015-09-28 | $8.16 | $8.16 | $8.09 | $8.09 | $5.57 | 70,456 |
| 2015-09-25 | $8.16 | $8.16 | $8.10 | $8.13 | $5.60 | 72,222 |
| 2015-09-24 | $8.15 | $8.15 | $8.12 | $8.15 | $5.62 | 78,396 |
| 2015-09-23 | $8.16 | $8.18 | $8.13 | $8.14 | $5.61 | 45,791 |
| 2015-09-22 | $8.16 | $8.19 | $8.12 | $8.15 | $5.62 | 91,655 |
| 2015-09-21 | $8.19 | $8.20 | $8.15 | $8.16 | $5.62 | 42,115 |
| 2015-09-18 | $8.15 | $8.24 | $8.15 | $8.17 | $5.63 | 82,519 |
| 2015-09-17 | $8.07 | $8.16 | $8.04 | $8.16 | $5.62 | 98,864 |
| 2015-09-16 | $8.03 | $8.08 | $8.01 | $8.07 | $5.56 | 72,452 |
| 2015-09-15 | $7.99 | $8.03 | $7.96 | $8.03 | $5.53 | 123,938 |
| 2015-09-14 | $8.08 | $8.10 | $7.96 | $7.96 | $5.49 | 115,138 |
| 2015-09-11 | $8.15 | $8.15 | $8.05 | $8.07 | $5.56 | 84,227 |
| 2015-09-10 | $8.16 | $8.16 | $8.09 | $8.11 | $5.59 | 148,520 |
| 2015-09-09 | $8.14 | $8.20 | $8.10 | $8.20 | $5.62 | 169,394 |
| 2015-09-08 | $8.02 | $8.15 | $8.02 | $8.13 | $5.57 | 115,191 |
BNY Mellon Strategic Municipals Inc (LEO) News Headlines
Recent BNY Mellon Strategic Municipals Inc (LEO) News
Similar Companies to BNY Mellon Strategic Municipals Inc (LEO) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |