Madison Covered Call & Equity Strategy Fund (MCN) Exchange: NYSE
Data as of Aug. 22, 2025
$6.14 ($-0.04) -0.65%
Madison Covered Call & Equity Strategy Fund - Daily Information
Click for more stock information on Madison Covered Call & Equity Strategy Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.17 |
| Previous Close | $6.14 |
| High | $6.24 |
| Low | $6.08 |
| Adjusted Open | $6.17 |
| Previous Adjusted Close | $6.14 |
| Adjusted High | $6.24 |
| Adjusted Low | $6.08 |
Invest in Madison Covered Call & Equity Strategy Fund (MCN)
Historical Stock Data for Madison Covered Call & Equity Strategy Fund (MCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.17 | $6.24 | $6.08 | $6.14 | $6.14 | 87,772 |
| 2025-07-31 | $6.15 | $6.21 | $6.15 | $6.18 | $6.18 | 119,893 |
| 2025-07-30 | $6.23 | $6.23 | $6.14 | $6.15 | $6.15 | 86,902 |
| 2025-07-29 | $6.26 | $6.26 | $6.19 | $6.22 | $6.22 | 52,291 |
| 2025-07-28 | $6.23 | $6.25 | $6.22 | $6.22 | $6.22 | 50,819 |
| 2025-07-25 | $6.20 | $6.27 | $6.20 | $6.26 | $6.26 | 72,193 |
| 2025-07-24 | $6.21 | $6.24 | $6.19 | $6.21 | $6.21 | 38,645 |
| 2025-07-23 | $6.19 | $6.25 | $6.19 | $6.20 | $6.20 | 70,782 |
| 2025-07-22 | $6.19 | $6.25 | $6.19 | $6.20 | $6.20 | 72,565 |
| 2025-07-21 | $6.21 | $6.25 | $6.19 | $6.19 | $6.19 | 59,111 |
| 2025-07-18 | $6.27 | $6.27 | $6.20 | $6.24 | $6.24 | 43,570 |
| 2025-07-17 | $6.19 | $6.23 | $6.18 | $6.23 | $6.23 | 32,872 |
| 2025-07-16 | $6.16 | $6.22 | $6.16 | $6.18 | $6.18 | 60,771 |
| 2025-07-15 | $6.22 | $6.27 | $6.20 | $6.20 | $6.20 | 65,980 |
| 2025-07-14 | $6.28 | $6.35 | $6.25 | $6.29 | $6.23 | 43,545 |
| 2025-07-11 | $6.31 | $6.34 | $6.29 | $6.30 | $6.30 | 53,592 |
| 2025-07-10 | $6.30 | $6.35 | $6.30 | $6.35 | $6.35 | 36,511 |
| 2025-07-09 | $6.29 | $6.30 | $6.28 | $6.30 | $6.30 | 34,325 |
| 2025-07-08 | $6.25 | $6.32 | $6.25 | $6.29 | $6.29 | 31,535 |
| 2025-07-07 | $6.29 | $6.30 | $6.25 | $6.25 | $6.25 | 62,837 |
| 2025-07-03 | $6.33 | $6.34 | $6.32 | $6.33 | $6.33 | 18,031 |
| 2025-07-02 | $6.30 | $6.33 | $6.25 | $6.31 | $6.31 | 51,004 |
| 2025-07-01 | $6.26 | $6.35 | $6.19 | $6.32 | $6.32 | 122,114 |
| 2025-06-30 | $6.17 | $6.28 | $6.13 | $6.25 | $6.25 | 464,836 |
| 2025-06-27 | $6.14 | $6.19 | $6.08 | $6.13 | $6.13 | 83,432 |
| 2025-06-26 | $6.08 | $6.13 | $6.08 | $6.12 | $6.12 | 62,144 |
| 2025-06-25 | $6.07 | $6.09 | $6.05 | $6.08 | $6.08 | 57,760 |
| 2025-06-24 | $6.08 | $6.09 | $6.02 | $6.06 | $6.06 | 54,761 |
| 2025-06-23 | $6.00 | $6.10 | $6.00 | $6.06 | $6.06 | 65,819 |
| 2025-06-20 | $6.10 | $6.13 | $6.00 | $6.04 | $6.04 | 59,016 |
| 2025-06-18 | $6.16 | $6.17 | $6.11 | $6.11 | $6.11 | 40,891 |
| 2025-06-17 | $6.22 | $6.22 | $6.15 | $6.17 | $6.17 | 41,347 |
| 2025-06-16 | $6.18 | $6.27 | $6.18 | $6.22 | $6.22 | 44,050 |
| 2025-06-13 | $6.28 | $6.29 | $6.23 | $6.28 | $6.22 | 42,128 |
| 2025-06-12 | $6.21 | $6.29 | $6.20 | $6.28 | $6.22 | 101,922 |
| 2025-06-11 | $6.20 | $6.24 | $6.17 | $6.21 | $6.15 | 112,963 |
| 2025-06-10 | $6.11 | $6.21 | $6.10 | $6.17 | $6.11 | 79,471 |
| 2025-06-09 | $6.10 | $6.14 | $6.10 | $6.12 | $6.06 | 35,783 |
| 2025-06-06 | $6.08 | $6.11 | $6.07 | $6.09 | $6.03 | 15,864 |
| 2025-06-05 | $6.04 | $6.11 | $6.03 | $6.03 | $5.97 | 109,019 |
| 2025-06-04 | $6.08 | $6.08 | $6.05 | $6.06 | $6.00 | 27,709 |
| 2025-06-03 | $5.98 | $6.08 | $5.98 | $6.05 | $5.99 | 85,216 |
| 2025-06-02 | $5.93 | $6.04 | $5.93 | $6.01 | $5.95 | 84,135 |
| 2025-05-30 | $5.98 | $6.03 | $5.96 | $6.01 | $5.95 | 59,191 |
| 2025-05-29 | $5.96 | $5.99 | $5.95 | $5.97 | $5.91 | 44,335 |
| 2025-05-28 | $5.98 | $6.01 | $5.95 | $5.97 | $5.91 | 71,799 |
| 2025-05-27 | $6.00 | $6.02 | $5.95 | $5.97 | $5.91 | 133,650 |
| 2025-05-23 | $5.96 | $6.00 | $5.90 | $5.97 | $5.91 | 69,212 |
| 2025-05-22 | $6.00 | $6.02 | $5.95 | $6.02 | $5.96 | 31,550 |
| 2025-05-21 | $6.04 | $6.06 | $5.96 | $6.00 | $5.94 | 53,317 |
| 2025-05-20 | $6.09 | $6.09 | $6.03 | $6.04 | $5.98 | 49,544 |
| 2025-05-19 | $6.08 | $6.09 | $6.05 | $6.09 | $6.03 | 36,906 |
| 2025-05-16 | $6.08 | $6.12 | $6.08 | $6.09 | $6.03 | 17,037 |
| 2025-05-15 | $6.07 | $6.14 | $6.04 | $6.09 | $6.03 | 106,734 |
| 2025-05-14 | $6.14 | $6.19 | $6.10 | $6.12 | $6.00 | 101,385 |
| 2025-05-13 | $6.06 | $6.21 | $6.02 | $6.15 | $6.03 | 137,209 |
| 2025-05-12 | $5.88 | $6.10 | $5.87 | $6.06 | $5.94 | 194,498 |
| 2025-05-09 | $5.81 | $5.85 | $5.79 | $5.81 | $5.70 | 48,473 |
| 2025-05-08 | $5.80 | $5.82 | $5.74 | $5.80 | $5.69 | 149,531 |
| 2025-05-07 | $5.75 | $5.78 | $5.70 | $5.78 | $5.67 | 85,824 |
| 2025-05-06 | $5.71 | $5.73 | $5.65 | $5.72 | $5.61 | 48,714 |
| 2025-05-05 | $5.70 | $5.80 | $5.68 | $5.73 | $5.62 | 105,260 |
| 2025-05-02 | $5.62 | $5.74 | $5.61 | $5.70 | $5.59 | 49,664 |
| 2025-05-01 | $5.60 | $5.62 | $5.53 | $5.62 | $5.51 | 95,272 |
| 2025-04-30 | $5.53 | $5.60 | $5.53 | $5.60 | $5.49 | 79,173 |
| 2025-04-29 | $5.51 | $5.60 | $5.51 | $5.57 | $5.46 | 106,696 |
| 2025-04-28 | $5.54 | $5.62 | $5.51 | $5.54 | $5.43 | 38,709 |
| 2025-04-25 | $5.55 | $5.61 | $5.53 | $5.54 | $5.43 | 39,551 |
| 2025-04-24 | $5.47 | $5.62 | $5.44 | $5.55 | $5.44 | 83,489 |
| 2025-04-23 | $5.45 | $5.54 | $5.41 | $5.47 | $5.36 | 131,356 |
| 2025-04-22 | $5.28 | $5.41 | $5.28 | $5.41 | $5.31 | 46,734 |
| 2025-04-21 | $5.35 | $5.38 | $5.21 | $5.25 | $5.15 | 102,239 |
| 2025-04-17 | $5.50 | $5.53 | $5.16 | $5.39 | $5.29 | 757,519 |
| 2025-04-16 | $5.50 | $5.56 | $5.46 | $5.49 | $5.38 | 61,113 |
| 2025-04-15 | $5.48 | $5.57 | $5.48 | $5.52 | $5.41 | 36,580 |
| 2025-04-14 | $5.55 | $5.58 | $5.51 | $5.55 | $5.38 | 51,236 |
| 2025-04-11 | $5.41 | $5.55 | $5.40 | $5.49 | $5.33 | 90,169 |
| 2025-04-10 | $5.52 | $5.59 | $5.37 | $5.44 | $5.28 | 62,784 |
| 2025-04-09 | $5.20 | $5.60 | $5.17 | $5.55 | $5.38 | 126,931 |
| 2025-04-08 | $5.44 | $5.60 | $5.27 | $5.31 | $5.15 | 167,221 |
| 2025-04-07 | $5.37 | $5.41 | $5.25 | $5.30 | $5.14 | 91,636 |
| 2025-04-04 | $5.95 | $6.00 | $5.50 | $5.54 | $5.38 | 158,080 |
| 2025-04-03 | $6.07 | $6.10 | $6.02 | $6.03 | $5.85 | 63,707 |
| 2025-04-02 | $6.15 | $6.19 | $6.12 | $6.13 | $5.95 | 64,734 |
| 2025-04-01 | $6.20 | $6.21 | $6.13 | $6.14 | $5.96 | 218,674 |
| 2025-03-31 | $6.07 | $6.13 | $6.06 | $6.13 | $5.95 | 85,749 |
| 2025-03-28 | $6.17 | $6.20 | $6.07 | $6.09 | $5.91 | 87,616 |
| 2025-03-27 | $6.19 | $6.19 | $6.14 | $6.16 | $5.98 | 70,895 |
| 2025-03-26 | $6.18 | $6.20 | $6.14 | $6.15 | $5.97 | 54,815 |
| 2025-03-25 | $6.21 | $6.22 | $6.18 | $6.20 | $6.02 | 41,490 |
| 2025-03-24 | $6.16 | $6.23 | $6.15 | $6.15 | $5.97 | 59,441 |
| 2025-03-21 | $6.20 | $6.20 | $6.15 | $6.15 | $5.97 | 18,131 |
| 2025-03-20 | $6.12 | $6.22 | $6.12 | $6.21 | $6.03 | 56,476 |
| 2025-03-19 | $6.12 | $6.18 | $6.12 | $6.15 | $5.97 | 77,672 |
| 2025-03-18 | $6.12 | $6.15 | $6.12 | $6.14 | $5.96 | 54,448 |
| 2025-03-17 | $6.13 | $6.21 | $6.10 | $6.12 | $5.94 | 99,507 |
| 2025-03-14 | $6.27 | $6.32 | $6.27 | $6.28 | $5.92 | 38,624 |
| 2025-03-13 | $6.29 | $6.29 | $6.23 | $6.23 | $5.87 | 41,126 |
| 2025-03-12 | $6.29 | $6.35 | $6.25 | $6.29 | $5.93 | 81,248 |
| 2025-03-11 | $6.27 | $6.31 | $6.24 | $6.25 | $5.89 | 42,823 |
| 2025-03-10 | $6.32 | $6.35 | $6.25 | $6.28 | $5.92 | 60,829 |
| 2025-03-07 | $6.28 | $6.36 | $6.28 | $6.32 | $6.32 | 19,971 |
| 2025-03-06 | $6.32 | $6.34 | $6.24 | $6.29 | $6.29 | 45,622 |
| 2025-03-05 | $6.36 | $6.40 | $6.32 | $6.33 | $6.33 | 69,592 |
| 2025-03-04 | $6.40 | $6.42 | $6.32 | $6.39 | $6.39 | 93,775 |
| 2025-03-03 | $6.44 | $6.46 | $6.40 | $6.40 | $6.40 | 51,927 |
| 2025-02-28 | $6.42 | $6.43 | $6.40 | $6.43 | $6.43 | 43,530 |
| 2025-02-27 | $6.47 | $6.49 | $6.42 | $6.42 | $6.42 | 28,566 |
| 2025-02-26 | $6.51 | $6.51 | $6.46 | $6.48 | $6.48 | 33,198 |
| 2025-02-25 | $6.47 | $6.51 | $6.47 | $6.51 | $6.51 | 79,465 |
| 2025-02-24 | $6.45 | $6.47 | $6.44 | $6.45 | $6.45 | 39,943 |
| 2025-02-21 | $6.49 | $6.50 | $6.42 | $6.45 | $6.45 | 70,342 |
| 2025-02-20 | $6.43 | $6.49 | $6.43 | $6.47 | $6.47 | 87,824 |
| 2025-02-19 | $6.46 | $6.48 | $6.42 | $6.46 | $6.46 | 78,133 |
| 2025-02-18 | $6.47 | $6.49 | $6.42 | $6.45 | $6.45 | 77,628 |
| 2025-02-14 | $6.47 | $6.48 | $6.43 | $6.44 | $6.44 | 20,286 |
| 2025-02-13 | $6.45 | $6.49 | $6.44 | $6.45 | $6.45 | 77,453 |
| 2025-02-12 | $6.44 | $6.46 | $6.42 | $6.44 | $6.44 | 79,315 |
| 2025-02-11 | $6.46 | $6.49 | $6.45 | $6.45 | $6.45 | 47,180 |
| 2025-02-10 | $6.47 | $6.47 | $6.44 | $6.47 | $6.47 | 32,723 |
| 2025-02-07 | $6.45 | $6.49 | $6.44 | $6.44 | $6.44 | 40,400 |
| 2025-02-06 | $6.47 | $6.50 | $6.45 | $6.45 | $6.45 | 39,584 |
| 2025-02-05 | $6.49 | $6.50 | $6.44 | $6.47 | $6.47 | 82,309 |
| 2025-02-04 | $6.51 | $6.51 | $6.48 | $6.51 | $6.51 | 73,470 |
| 2025-02-03 | $6.51 | $6.54 | $6.44 | $6.51 | $6.51 | 63,222 |
| 2025-01-31 | $6.58 | $6.59 | $6.53 | $6.55 | $6.55 | 62,149 |
| 2025-01-30 | $6.56 | $6.59 | $6.53 | $6.57 | $6.57 | 57,983 |
| 2025-01-29 | $6.56 | $6.59 | $6.52 | $6.53 | $6.53 | 88,983 |
| 2025-01-28 | $6.56 | $6.63 | $6.56 | $6.56 | $6.56 | 60,335 |
| 2025-01-27 | $6.60 | $6.62 | $6.56 | $6.57 | $6.57 | 68,612 |
| 2025-01-24 | $6.59 | $6.63 | $6.58 | $6.61 | $6.61 | 74,855 |
| 2025-01-23 | $6.65 | $6.67 | $6.58 | $6.62 | $6.62 | 71,603 |
| 2025-01-22 | $6.68 | $6.71 | $6.64 | $6.65 | $6.65 | 50,166 |
| 2025-01-21 | $6.68 | $6.72 | $6.68 | $6.69 | $6.69 | 34,584 |
| 2025-01-17 | $6.69 | $6.72 | $6.61 | $6.67 | $6.67 | 101,489 |
| 2025-01-16 | $6.67 | $6.70 | $6.65 | $6.69 | $6.69 | 41,090 |
| 2025-01-15 | $6.69 | $6.73 | $6.65 | $6.67 | $6.67 | 32,893 |
| 2025-01-14 | $6.62 | $6.66 | $6.59 | $6.64 | $6.64 | 60,516 |
| 2025-01-13 | $6.60 | $6.64 | $6.58 | $6.64 | $6.64 | 73,071 |
| 2025-01-10 | $6.62 | $6.65 | $6.58 | $6.61 | $6.61 | 48,690 |
| 2025-01-08 | $6.67 | $6.67 | $6.62 | $6.66 | $6.66 | 49,482 |
| 2025-01-07 | $6.68 | $6.70 | $6.65 | $6.67 | $6.67 | 27,019 |
| 2025-01-06 | $6.67 | $6.71 | $6.65 | $6.68 | $6.68 | 116,636 |
| 2025-01-03 | $6.77 | $6.78 | $6.69 | $6.74 | $6.74 | 97,101 |
| 2025-01-02 | $6.75 | $6.78 | $6.66 | $6.74 | $6.74 | 62,353 |
| 2024-12-31 | $6.73 | $6.83 | $6.64 | $6.71 | $6.71 | 172,610 |
| 2024-12-30 | $6.64 | $6.67 | $6.61 | $6.67 | $6.67 | 63,623 |
| 2024-12-27 | $6.69 | $6.69 | $6.61 | $6.62 | $6.62 | 53,502 |
| 2024-12-26 | $6.70 | $6.71 | $6.66 | $6.71 | $6.71 | 47,400 |
| 2024-12-24 | $6.63 | $6.69 | $6.58 | $6.69 | $6.69 | 28,318 |
| 2024-12-23 | $6.56 | $6.65 | $6.56 | $6.63 | $6.63 | 135,670 |
| 2024-12-20 | $6.54 | $6.65 | $6.52 | $6.65 | $6.65 | 94,875 |
| 2024-12-19 | $6.58 | $6.78 | $6.56 | $6.56 | $6.56 | 108,242 |
| 2024-12-18 | $6.80 | $6.82 | $6.70 | $6.72 | $6.72 | 61,799 |
| 2024-12-17 | $6.78 | $6.79 | $6.72 | $6.79 | $6.79 | 99,642 |
| 2024-12-16 | $6.99 | $7.02 | $6.95 | $6.98 | $6.80 | 55,743 |
| 2024-12-13 | $6.98 | $7.04 | $6.96 | $6.98 | $6.80 | 51,739 |
| 2024-12-12 | $7.01 | $7.03 | $6.98 | $7.00 | $6.82 | 43,462 |
| 2024-12-11 | $7.05 | $7.07 | $7.01 | $7.02 | $6.84 | 58,062 |
| 2024-12-10 | $7.05 | $7.09 | $7.03 | $7.05 | $7.05 | 34,874 |
| 2024-12-09 | $7.05 | $7.08 | $7.04 | $7.05 | $7.05 | 35,791 |
| 2024-12-06 | $7.10 | $7.10 | $7.04 | $7.05 | $7.05 | 20,340 |
| 2024-12-05 | $7.10 | $7.10 | $7.06 | $7.08 | $7.08 | 32,431 |
| 2024-12-04 | $7.08 | $7.12 | $7.05 | $7.05 | $7.05 | 27,855 |
| 2024-12-03 | $7.10 | $7.13 | $7.03 | $7.11 | $7.11 | 119,490 |
| 2024-12-02 | $7.06 | $7.10 | $7.05 | $7.10 | $7.10 | 24,111 |
| 2024-11-29 | $7.07 | $7.11 | $7.05 | $7.07 | $7.07 | 17,169 |
| 2024-11-27 | $7.06 | $7.10 | $7.05 | $7.06 | $7.06 | 43,737 |
| 2024-11-26 | $7.06 | $7.10 | $7.06 | $7.06 | $7.06 | 34,334 |
| 2024-11-25 | $7.08 | $7.11 | $7.06 | $7.09 | $7.09 | 52,920 |
| 2024-11-22 | $7.00 | $7.09 | $7.00 | $7.03 | $7.03 | 89,300 |
| 2024-11-21 | $7.02 | $7.04 | $6.98 | $7.01 | $7.01 | 67,601 |
| 2024-11-20 | $7.02 | $7.05 | $6.99 | $7.02 | $7.02 | 69,510 |
| 2024-11-19 | $7.04 | $7.06 | $7.01 | $7.05 | $7.05 | 58,807 |
| 2024-11-18 | $7.00 | $7.06 | $6.99 | $7.05 | $7.05 | 47,295 |
| 2024-11-15 | $7.00 | $7.04 | $6.94 | $6.97 | $6.97 | 95,621 |
| 2024-11-14 | $7.01 | $7.04 | $7.00 | $7.01 | $7.01 | 55,134 |
| 2024-11-13 | $7.03 | $7.06 | $7.00 | $7.01 | $7.01 | 59,795 |
| 2024-11-12 | $7.04 | $7.04 | $7.00 | $7.03 | $7.03 | 104,618 |
| 2024-11-11 | $6.98 | $7.08 | $6.98 | $7.04 | $7.04 | 96,999 |
| 2024-11-08 | $6.92 | $6.96 | $6.92 | $6.93 | $6.93 | 42,804 |
| 2024-11-07 | $6.93 | $6.99 | $6.93 | $6.94 | $6.94 | 25,824 |
| 2024-11-06 | $7.03 | $7.03 | $6.95 | $6.95 | $6.95 | 26,847 |
| 2024-11-05 | $6.88 | $6.96 | $6.88 | $6.94 | $6.94 | 14,057 |
| 2024-11-04 | $6.94 | $6.97 | $6.88 | $6.88 | $6.88 | 37,477 |
| 2024-11-01 | $6.87 | $6.96 | $6.87 | $6.95 | $6.95 | 32,654 |
| 2024-10-31 | $6.87 | $6.90 | $6.84 | $6.86 | $6.86 | 57,867 |
| 2024-10-30 | $6.91 | $6.94 | $6.88 | $6.90 | $6.90 | 36,281 |
| 2024-10-29 | $6.95 | $6.98 | $6.91 | $6.94 | $6.94 | 29,319 |
| 2024-10-28 | $6.99 | $6.99 | $6.95 | $6.97 | $6.97 | 47,081 |
| 2024-10-25 | $6.93 | $6.99 | $6.93 | $6.95 | $6.95 | 66,848 |
| 2024-10-24 | $6.96 | $6.99 | $6.90 | $6.94 | $6.94 | 147,193 |
| 2024-10-23 | $7.03 | $7.04 | $6.95 | $6.95 | $6.95 | 75,458 |
| 2024-10-22 | $7.05 | $7.08 | $7.03 | $7.06 | $7.06 | 56,890 |
| 2024-10-21 | $7.06 | $7.09 | $7.05 | $7.05 | $7.05 | 54,556 |
| 2024-10-18 | $7.11 | $7.11 | $7.06 | $7.08 | $7.08 | 29,936 |
| 2024-10-17 | $7.09 | $7.13 | $7.07 | $7.08 | $7.08 | 26,595 |
| 2024-10-16 | $7.07 | $7.12 | $7.07 | $7.11 | $7.11 | 89,751 |
| 2024-10-15 | $7.08 | $7.12 | $7.07 | $7.08 | $7.08 | 33,382 |
| 2024-10-14 | $7.06 | $7.10 | $7.02 | $7.07 | $7.07 | 67,774 |
| 2024-10-11 | $7.03 | $7.08 | $7.03 | $7.07 | $7.07 | 84,953 |
| 2024-10-10 | $7.08 | $7.08 | $7.04 | $7.07 | $7.07 | 32,828 |
| 2024-10-09 | $7.03 | $7.07 | $7.03 | $7.07 | $7.07 | 61,866 |
| 2024-10-08 | $7.02 | $7.05 | $7.00 | $7.04 | $7.04 | 78,071 |
| 2024-10-07 | $7.00 | $7.06 | $6.97 | $7.01 | $7.01 | 103,713 |
| 2024-10-04 | $7.01 | $7.05 | $6.99 | $7.00 | $7.00 | 36,010 |
| 2024-10-03 | $7.03 | $7.05 | $6.95 | $6.99 | $6.99 | 139,337 |
| 2024-10-02 | $7.06 | $7.08 | $7.00 | $7.05 | $7.05 | 56,025 |
| 2024-10-01 | $7.14 | $7.19 | $7.00 | $7.05 | $7.05 | 245,179 |
| 2024-09-30 | $7.21 | $7.38 | $7.12 | $7.12 | $7.12 | 351,810 |
| 2024-09-27 | $7.15 | $7.21 | $7.11 | $7.17 | $7.17 | 163,267 |
| 2024-09-26 | $7.26 | $7.26 | $7.13 | $7.14 | $7.14 | 64,802 |
| 2024-09-25 | $7.27 | $7.31 | $7.25 | $7.26 | $7.26 | 37,362 |
| 2024-09-24 | $7.29 | $7.32 | $7.25 | $7.26 | $7.26 | 20,051 |
| 2024-09-23 | $7.25 | $7.30 | $7.25 | $7.25 | $7.25 | 25,601 |
| 2024-09-20 | $7.26 | $7.35 | $7.23 | $7.26 | $7.26 | 47,214 |
| 2024-09-19 | $7.33 | $7.47 | $7.31 | $7.38 | $7.38 | 63,906 |
| 2024-09-18 | $7.24 | $7.42 | $7.23 | $7.30 | $7.30 | 26,081 |
| 2024-09-17 | $7.24 | $7.25 | $7.08 | $7.24 | $7.24 | 47,012 |
| 2024-09-16 | $7.42 | $7.47 | $7.37 | $7.41 | $7.23 | 46,435 |
| 2024-09-13 | $7.29 | $7.40 | $7.24 | $7.31 | $7.13 | 44,450 |
| 2024-09-12 | $7.25 | $7.36 | $7.25 | $7.28 | $7.10 | 24,590 |
| 2024-09-11 | $7.29 | $7.35 | $7.23 | $7.23 | $7.06 | 22,194 |
| 2024-09-10 | $7.28 | $7.30 | $7.26 | $7.26 | $7.08 | 14,899 |
| 2024-09-09 | $7.35 | $7.49 | $7.26 | $7.28 | $7.10 | 20,213 |
| 2024-09-06 | $7.30 | $7.36 | $7.26 | $7.34 | $7.16 | 20,476 |
| 2024-09-05 | $7.28 | $7.44 | $7.24 | $7.32 | $7.14 | 54,944 |
| 2024-09-04 | $7.25 | $7.31 | $7.25 | $7.29 | $7.11 | 18,509 |
| 2024-09-03 | $7.31 | $7.35 | $7.24 | $7.25 | $7.07 | 25,224 |
| 2024-08-30 | $7.29 | $7.34 | $7.29 | $7.32 | $7.14 | 33,706 |
| 2024-08-29 | $7.28 | $7.45 | $7.23 | $7.27 | $7.09 | 98,437 |
| 2024-08-28 | $7.27 | $7.27 | $7.23 | $7.24 | $7.06 | 11,553 |
| 2024-08-27 | $7.35 | $7.40 | $7.23 | $7.25 | $7.07 | 61,415 |
| 2024-08-26 | $7.33 | $7.33 | $7.22 | $7.30 | $7.12 | 22,038 |
| 2024-08-23 | $7.23 | $7.33 | $7.20 | $7.24 | $7.24 | 50,289 |
| 2024-08-22 | $7.30 | $7.31 | $7.18 | $7.18 | $7.18 | 20,697 |
| 2024-08-21 | $7.32 | $7.35 | $7.25 | $7.32 | $7.32 | 49,414 |
| 2024-08-20 | $7.23 | $7.33 | $7.23 | $7.31 | $7.31 | 32,136 |
| 2024-08-19 | $7.29 | $7.29 | $7.21 | $7.26 | $7.26 | 23,692 |
| 2024-08-16 | $7.23 | $7.27 | $7.17 | $7.27 | $7.27 | 25,047 |
| 2024-08-15 | $7.22 | $7.26 | $7.18 | $7.24 | $7.24 | 35,854 |
| 2024-08-14 | $7.21 | $7.27 | $7.17 | $7.20 | $7.20 | 18,794 |
| 2024-08-13 | $7.17 | $7.29 | $7.17 | $7.22 | $7.22 | 18,749 |
| 2024-08-12 | $7.20 | $7.26 | $7.15 | $7.18 | $7.18 | 9,675 |
| 2024-08-09 | $7.20 | $7.26 | $7.20 | $7.21 | $7.21 | 7,925 |
| 2024-08-08 | $7.10 | $7.24 | $7.08 | $7.19 | $7.19 | 33,828 |
| 2024-08-07 | $7.20 | $7.29 | $7.06 | $7.07 | $7.07 | 38,202 |
| 2024-08-06 | $7.06 | $7.19 | $7.03 | $7.18 | $7.18 | 24,660 |
| 2024-08-05 | $7.06 | $7.12 | $7.02 | $7.07 | $7.07 | 93,325 |
| 2024-08-02 | $7.29 | $7.29 | $7.14 | $7.16 | $7.16 | 14,396 |
| 2024-08-01 | $7.43 | $7.43 | $7.27 | $7.31 | $7.31 | 23,549 |
| 2024-07-31 | $7.32 | $7.47 | $7.28 | $7.39 | $7.39 | 67,746 |
| 2024-07-30 | $7.36 | $7.40 | $7.29 | $7.31 | $7.31 | 17,947 |
| 2024-07-29 | $7.35 | $7.42 | $7.31 | $7.31 | $7.31 | 14,128 |
| 2024-07-26 | $7.28 | $7.45 | $7.25 | $7.38 | $7.38 | 41,616 |
| 2024-07-25 | $7.22 | $7.32 | $7.22 | $7.27 | $7.27 | 18,563 |
| 2024-07-24 | $7.31 | $7.33 | $7.19 | $7.21 | $7.21 | 37,697 |
| 2024-07-23 | $7.30 | $7.35 | $7.18 | $7.31 | $7.31 | 68,516 |
| 2024-07-22 | $7.21 | $7.32 | $7.11 | $7.30 | $7.30 | 72,959 |
| 2024-07-19 | $7.19 | $7.19 | $7.17 | $7.17 | $7.17 | 11,676 |
| 2024-07-18 | $7.15 | $7.20 | $7.12 | $7.15 | $7.15 | 31,973 |
| 2024-07-17 | $7.17 | $7.19 | $7.11 | $7.16 | $7.16 | 41,163 |
| 2024-07-16 | $7.21 | $7.21 | $7.15 | $7.17 | $7.17 | 18,770 |
| 2024-07-15 | $7.13 | $7.31 | $7.13 | $7.18 | $7.18 | 55,808 |
| 2024-07-12 | $7.19 | $7.22 | $7.12 | $7.14 | $7.14 | 36,416 |
| 2024-07-11 | $7.16 | $7.19 | $7.13 | $7.13 | $7.13 | 28,411 |
| 2024-07-10 | $7.13 | $7.21 | $7.10 | $7.15 | $7.15 | 51,247 |
| 2024-07-09 | $7.25 | $7.25 | $7.13 | $7.13 | $7.13 | 49,092 |
| 2024-07-08 | $7.28 | $7.28 | $7.22 | $7.24 | $7.24 | 30,452 |
| 2024-07-05 | $7.30 | $7.32 | $7.14 | $7.24 | $7.24 | 41,330 |
| 2024-07-03 | $7.43 | $7.43 | $7.29 | $7.33 | $7.33 | 15,224 |
| 2024-07-02 | $7.37 | $7.41 | $7.35 | $7.38 | $7.38 | 13,212 |
| 2024-07-01 | $7.50 | $7.50 | $7.33 | $7.35 | $7.35 | 25,197 |
| 2024-06-28 | $7.52 | $7.60 | $7.42 | $7.60 | $7.60 | 111,329 |
| 2024-06-27 | $7.10 | $7.52 | $7.10 | $7.45 | $7.45 | 156,491 |
| 2024-06-26 | $7.11 | $7.13 | $7.09 | $7.11 | $7.11 | 14,474 |
| 2024-06-25 | $7.14 | $7.15 | $7.11 | $7.12 | $7.12 | 18,115 |
| 2024-06-24 | $7.09 | $7.15 | $7.09 | $7.14 | $7.14 | 16,867 |
| 2024-06-21 | $7.11 | $7.15 | $7.11 | $7.13 | $7.13 | 20,788 |
| 2024-06-20 | $7.23 | $7.23 | $7.09 | $7.12 | $7.12 | 64,128 |
| 2024-06-18 | $7.25 | $7.25 | $7.21 | $7.22 | $7.22 | 18,022 |
| 2024-06-17 | $7.27 | $7.27 | $7.18 | $7.27 | $7.27 | 47,345 |
| 2024-06-14 | $7.32 | $7.34 | $7.24 | $7.24 | $7.24 | 49,448 |
| 2024-06-13 | $7.46 | $7.47 | $7.40 | $7.40 | $7.22 | 34,568 |
| 2024-06-12 | $7.48 | $7.50 | $7.35 | $7.47 | $7.29 | 49,496 |
| 2024-06-11 | $7.39 | $7.50 | $7.31 | $7.37 | $7.19 | 61,670 |
| 2024-06-10 | $7.30 | $7.46 | $7.27 | $7.35 | $7.17 | 51,984 |
| 2024-06-07 | $7.27 | $7.33 | $7.27 | $7.30 | $7.30 | 25,014 |
| 2024-06-06 | $7.29 | $7.32 | $7.27 | $7.29 | $7.29 | 45,692 |
| 2024-06-05 | $7.35 | $7.35 | $7.27 | $7.29 | $7.29 | 17,238 |
| 2024-06-04 | $7.27 | $7.34 | $7.26 | $7.33 | $7.33 | 25,648 |
| 2024-06-03 | $7.26 | $7.28 | $7.23 | $7.26 | $7.26 | 7,775 |
| 2024-05-31 | $7.27 | $7.27 | $7.23 | $7.23 | $7.23 | 25,394 |
| 2024-05-30 | $7.21 | $7.25 | $7.21 | $7.24 | $7.24 | 16,989 |
| 2024-05-29 | $7.24 | $7.25 | $7.21 | $7.23 | $7.23 | 19,719 |
| 2024-05-28 | $7.28 | $7.32 | $7.26 | $7.27 | $7.27 | 11,273 |
| 2024-05-24 | $7.26 | $7.35 | $7.26 | $7.31 | $7.31 | 28,417 |
| 2024-05-23 | $7.34 | $7.34 | $7.24 | $7.26 | $7.26 | 36,882 |
| 2024-05-22 | $7.31 | $7.33 | $7.30 | $7.31 | $7.31 | 21,340 |
| 2024-05-21 | $7.31 | $7.36 | $7.28 | $7.31 | $7.31 | 25,590 |
| 2024-05-20 | $7.37 | $7.38 | $7.25 | $7.28 | $7.28 | 31,638 |
| 2024-05-17 | $7.37 | $7.41 | $7.32 | $7.33 | $7.33 | 20,128 |
| 2024-05-16 | $7.44 | $7.44 | $7.35 | $7.36 | $7.36 | 28,427 |
| 2024-05-15 | $7.31 | $7.55 | $7.30 | $7.39 | $7.39 | 85,372 |
| 2024-05-14 | $7.27 | $7.33 | $7.24 | $7.30 | $7.30 | 81,542 |
| 2024-05-13 | $7.27 | $7.29 | $7.20 | $7.25 | $7.25 | 48,177 |
| 2024-05-10 | $7.27 | $7.27 | $7.20 | $7.23 | $7.23 | 26,510 |
| 2024-05-09 | $7.25 | $7.26 | $7.19 | $7.23 | $7.23 | 32,404 |
| 2024-05-08 | $7.22 | $7.24 | $7.15 | $7.18 | $7.18 | 31,749 |
| 2024-05-07 | $7.15 | $7.27 | $7.11 | $7.18 | $7.18 | 84,581 |
| 2024-05-06 | $7.14 | $7.15 | $7.08 | $7.08 | $7.08 | 40,456 |
| 2024-05-03 | $7.13 | $7.15 | $7.10 | $7.13 | $7.13 | 26,001 |
| 2024-05-02 | $7.04 | $7.17 | $7.03 | $7.09 | $7.09 | 64,499 |
| 2024-05-01 | $7.02 | $7.06 | $7.00 | $7.01 | $7.01 | 29,152 |
| 2024-04-30 | $7.02 | $7.07 | $7.01 | $7.01 | $7.01 | 31,504 |
| 2024-04-29 | $7.04 | $7.07 | $7.01 | $7.05 | $7.05 | 37,826 |
| 2024-04-26 | $7.02 | $7.05 | $6.97 | $7.00 | $7.00 | 93,046 |
| 2024-04-25 | $7.02 | $7.04 | $7.00 | $7.01 | $7.01 | 17,426 |
| 2024-04-24 | $7.09 | $7.11 | $7.02 | $7.04 | $7.04 | 35,211 |
| 2024-04-23 | $7.07 | $7.08 | $7.02 | $7.06 | $7.06 | 91,479 |
| 2024-04-22 | $7.00 | $7.04 | $6.96 | $7.03 | $7.03 | 26,343 |
| 2024-04-19 | $6.96 | $6.98 | $6.95 | $6.97 | $6.97 | 30,056 |
| 2024-04-18 | $7.01 | $7.02 | $6.92 | $6.92 | $6.92 | 55,775 |
| 2024-04-17 | $7.04 | $7.04 | $6.95 | $6.97 | $6.97 | 45,419 |
| 2024-04-16 | $6.97 | $6.99 | $6.94 | $6.99 | $6.99 | 28,992 |
| 2024-04-15 | $7.04 | $7.04 | $6.95 | $6.96 | $6.96 | 49,981 |
| 2024-04-12 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 44,616 |
| 2024-04-11 | $7.18 | $7.18 | $7.10 | $7.12 | $7.12 | 40,164 |
| 2024-04-10 | $7.18 | $7.18 | $7.11 | $7.13 | $7.13 | 30,818 |
| 2024-04-09 | $7.21 | $7.22 | $7.15 | $7.19 | $7.19 | 42,025 |
| 2024-04-08 | $7.23 | $7.23 | $7.17 | $7.17 | $7.17 | 13,268 |
| 2024-04-05 | $7.21 | $7.22 | $7.16 | $7.20 | $7.20 | 21,842 |
| 2024-04-04 | $7.32 | $7.32 | $7.19 | $7.19 | $7.19 | 45,267 |
| 2024-04-03 | $7.22 | $7.25 | $7.21 | $7.22 | $7.22 | 19,663 |
| 2024-04-02 | $7.28 | $7.28 | $7.17 | $7.23 | $7.23 | 44,464 |
| 2024-04-01 | $7.26 | $7.38 | $7.20 | $7.27 | $7.27 | 113,870 |
| 2024-03-28 | $7.55 | $7.72 | $7.31 | $7.31 | $7.31 | 200,427 |
| 2024-03-27 | $7.31 | $7.50 | $7.31 | $7.50 | $7.50 | 115,422 |
| 2024-03-26 | $7.20 | $7.40 | $7.20 | $7.31 | $7.31 | 89,938 |
| 2024-03-25 | $7.29 | $7.29 | $7.15 | $7.15 | $7.15 | 54,258 |
| 2024-03-22 | $7.33 | $7.37 | $7.25 | $7.27 | $7.27 | 21,636 |
| 2024-03-21 | $7.38 | $7.39 | $7.30 | $7.30 | $7.30 | 26,303 |
| 2024-03-20 | $7.39 | $7.39 | $7.28 | $7.34 | $7.34 | 62,303 |
| 2024-03-19 | $7.38 | $7.40 | $7.35 | $7.36 | $7.36 | 17,915 |
| 2024-03-18 | $7.40 | $7.40 | $7.27 | $7.39 | $7.39 | 69,214 |
| 2024-03-15 | $7.20 | $7.40 | $7.19 | $7.37 | $7.37 | 111,068 |
| 2024-03-14 | $7.32 | $7.32 | $7.18 | $7.20 | $7.20 | 82,652 |
| 2024-03-13 | $7.45 | $7.45 | $7.34 | $7.39 | $7.21 | 25,565 |
| 2024-03-12 | $7.38 | $7.46 | $7.32 | $7.41 | $7.23 | 67,358 |
| 2024-03-11 | $7.32 | $7.38 | $7.29 | $7.34 | $7.16 | 40,708 |
| 2024-03-08 | $7.39 | $7.39 | $7.27 | $7.30 | $7.12 | 59,309 |
| 2024-03-07 | $7.32 | $7.34 | $7.31 | $7.34 | $7.16 | 68,166 |
| 2024-03-06 | $7.30 | $7.35 | $7.25 | $7.33 | $7.15 | 41,185 |
| 2024-03-05 | $7.27 | $7.30 | $7.22 | $7.25 | $7.07 | 28,974 |
| 2024-03-04 | $7.25 | $7.30 | $7.22 | $7.25 | $7.07 | 48,393 |
| 2024-03-01 | $7.28 | $7.29 | $7.21 | $7.28 | $7.28 | 33,154 |
| 2024-02-29 | $7.29 | $7.29 | $7.21 | $7.23 | $7.23 | 20,493 |
| 2024-02-28 | $7.25 | $7.29 | $7.19 | $7.25 | $7.25 | 27,891 |
| 2024-02-27 | $7.27 | $7.28 | $7.18 | $7.22 | $7.22 | 43,475 |
| 2024-02-26 | $7.12 | $7.24 | $7.12 | $7.20 | $7.20 | 50,907 |
| 2024-02-23 | $7.19 | $7.24 | $7.11 | $7.15 | $7.15 | 40,325 |
| 2024-02-22 | $7.30 | $7.34 | $7.19 | $7.19 | $7.19 | 40,556 |
| 2024-02-21 | $7.41 | $7.46 | $7.29 | $7.29 | $7.29 | 20,478 |
| 2024-02-20 | $7.45 | $7.48 | $7.37 | $7.39 | $7.39 | 40,552 |
| 2024-02-16 | $7.49 | $7.53 | $7.46 | $7.46 | $7.46 | 27,972 |
| 2024-02-15 | $7.33 | $7.51 | $7.33 | $7.49 | $7.49 | 56,667 |
| 2024-02-14 | $7.31 | $7.40 | $7.26 | $7.38 | $7.38 | 35,847 |
| 2024-02-13 | $7.17 | $7.33 | $7.17 | $7.33 | $7.33 | 52,429 |
| 2024-02-12 | $7.17 | $7.22 | $7.11 | $7.22 | $7.22 | 54,359 |
| 2024-02-09 | $7.13 | $7.16 | $7.09 | $7.10 | $7.10 | 41,427 |
| 2024-02-08 | $7.14 | $7.14 | $7.08 | $7.10 | $7.10 | 16,708 |
| 2024-02-07 | $7.24 | $7.24 | $7.08 | $7.11 | $7.11 | 76,363 |
| 2024-02-06 | $7.13 | $7.22 | $7.13 | $7.21 | $7.21 | 42,714 |
| 2024-02-05 | $7.11 | $7.19 | $7.06 | $7.12 | $7.12 | 44,543 |
| 2024-02-02 | $7.14 | $7.14 | $7.07 | $7.09 | $7.09 | 30,927 |
| 2024-02-01 | $7.09 | $7.13 | $7.04 | $7.13 | $7.13 | 39,493 |
| 2024-01-31 | $7.09 | $7.12 | $7.05 | $7.08 | $7.08 | 108,641 |
| 2024-01-30 | $7.12 | $7.14 | $7.09 | $7.09 | $7.09 | 55,743 |
| 2024-01-29 | $7.19 | $7.20 | $7.09 | $7.15 | $7.15 | 88,632 |
| 2024-01-26 | $7.20 | $7.23 | $7.15 | $7.16 | $7.16 | 41,377 |
| 2024-01-25 | $7.22 | $7.30 | $7.13 | $7.15 | $7.15 | 116,336 |
| 2024-01-24 | $7.25 | $7.25 | $7.12 | $7.21 | $7.21 | 74,995 |
| 2024-01-23 | $7.29 | $7.31 | $7.17 | $7.20 | $7.20 | 98,328 |
| 2024-01-22 | $7.26 | $7.33 | $7.20 | $7.25 | $7.25 | 24,566 |
| 2024-01-19 | $7.19 | $7.28 | $7.13 | $7.21 | $7.21 | 40,797 |
| 2024-01-18 | $7.20 | $7.23 | $7.11 | $7.12 | $7.12 | 35,998 |
| 2024-01-17 | $7.17 | $7.23 | $7.16 | $7.21 | $7.21 | 27,369 |
| 2024-01-16 | $7.20 | $7.25 | $7.19 | $7.22 | $7.22 | 36,306 |
| 2024-01-12 | $7.30 | $7.37 | $7.21 | $7.24 | $7.24 | 28,324 |
| 2024-01-11 | $7.28 | $7.39 | $7.17 | $7.24 | $7.24 | 56,766 |
| 2024-01-10 | $7.29 | $7.36 | $7.23 | $7.24 | $7.24 | 29,978 |
| 2024-01-09 | $7.29 | $7.44 | $7.24 | $7.33 | $7.33 | 72,052 |
| 2024-01-08 | $7.23 | $7.32 | $7.21 | $7.28 | $7.28 | 51,656 |
| 2024-01-05 | $7.16 | $7.30 | $7.16 | $7.21 | $7.21 | 37,382 |
| 2024-01-04 | $7.29 | $7.29 | $7.13 | $7.22 | $7.22 | 72,136 |
| 2024-01-03 | $7.46 | $7.47 | $7.26 | $7.30 | $7.30 | 55,966 |
| 2024-01-02 | $7.50 | $7.59 | $7.41 | $7.44 | $7.44 | 89,576 |
| 2023-12-29 | $7.55 | $7.70 | $7.50 | $7.53 | $7.53 | 124,697 |
| 2023-12-28 | $7.35 | $7.50 | $7.28 | $7.49 | $7.49 | 97,653 |
| 2023-12-27 | $7.25 | $7.58 | $7.25 | $7.41 | $7.41 | 124,995 |
| 2023-12-26 | $7.25 | $7.32 | $7.25 | $7.27 | $7.27 | 29,882 |
| 2023-12-22 | $7.10 | $7.27 | $7.10 | $7.26 | $7.26 | 50,621 |
| 2023-12-21 | $7.05 | $7.15 | $7.05 | $7.12 | $7.12 | 66,393 |
| 2023-12-20 | $7.08 | $7.20 | $7.02 | $7.05 | $7.05 | 58,332 |
| 2023-12-19 | $7.09 | $7.14 | $7.04 | $7.12 | $7.12 | 76,558 |
| 2023-12-18 | $7.17 | $7.21 | $7.03 | $7.08 | $7.08 | 85,148 |
| 2023-12-15 | $7.26 | $7.29 | $7.15 | $7.15 | $7.15 | 37,372 |
| 2023-12-14 | $7.25 | $7.35 | $7.25 | $7.26 | $7.26 | 54,438 |
| 2023-12-13 | $7.31 | $7.34 | $7.23 | $7.34 | $7.16 | 81,962 |
| 2023-12-12 | $7.33 | $7.42 | $7.27 | $7.27 | $7.09 | 38,977 |
| 2023-12-11 | $7.21 | $7.47 | $7.20 | $7.39 | $7.21 | 48,027 |
| 2023-12-08 | $7.18 | $7.28 | $7.15 | $7.20 | $7.03 | 22,229 |
| 2023-12-07 | $7.39 | $7.39 | $7.14 | $7.18 | $7.01 | 51,707 |
| 2023-12-06 | $7.18 | $7.47 | $7.15 | $7.42 | $7.24 | 192,735 |
| 2023-12-05 | $7.19 | $7.19 | $7.09 | $7.17 | $7.00 | 45,166 |
| 2023-12-04 | $7.17 | $7.25 | $7.13 | $7.16 | $6.99 | 48,705 |
| 2023-12-01 | $7.20 | $7.25 | $7.17 | $7.21 | $7.04 | 29,359 |
| 2023-11-30 | $7.25 | $7.25 | $7.17 | $7.22 | $7.05 | 11,599 |
| 2023-11-29 | $7.16 | $7.25 | $7.10 | $7.22 | $7.05 | 63,100 |
| 2023-11-28 | $7.08 | $7.19 | $7.05 | $7.15 | $6.98 | 61,081 |
| 2023-11-27 | $7.03 | $7.12 | $7.02 | $7.08 | $6.91 | 45,497 |
| 2023-11-24 | $7.09 | $7.09 | $6.96 | $7.07 | $7.07 | 42,062 |
| 2023-11-22 | $7.15 | $7.15 | $7.03 | $7.09 | $7.09 | 58,285 |
| 2023-11-21 | $7.02 | $7.20 | $7.02 | $7.09 | $7.09 | 47,256 |
| 2023-11-20 | $7.03 | $7.11 | $7.03 | $7.07 | $7.07 | 30,019 |
| 2023-11-17 | $7.01 | $7.03 | $6.92 | $7.00 | $7.00 | 44,063 |
| 2023-11-16 | $6.95 | $7.03 | $6.94 | $6.97 | $6.97 | 48,136 |
| 2023-11-15 | $7.04 | $7.08 | $6.97 | $6.98 | $6.98 | 45,800 |
| 2023-11-14 | $7.06 | $7.08 | $6.97 | $7.01 | $7.01 | 25,693 |
| 2023-11-13 | $7.09 | $7.09 | $6.90 | $6.96 | $6.96 | 51,384 |
| 2023-11-10 | $6.91 | $7.14 | $6.81 | $7.07 | $7.07 | 50,716 |
| 2023-11-09 | $7.07 | $7.07 | $6.86 | $6.89 | $6.89 | 28,169 |
| 2023-11-08 | $7.09 | $7.09 | $6.96 | $7.02 | $7.02 | 54,378 |
| 2023-11-07 | $7.10 | $7.11 | $6.95 | $7.06 | $7.06 | 40,823 |
| 2023-11-06 | $7.17 | $7.17 | $7.06 | $7.08 | $7.08 | 49,110 |
| 2023-11-03 | $7.06 | $7.16 | $7.06 | $7.15 | $7.15 | 33,129 |
| 2023-11-02 | $7.00 | $7.03 | $6.89 | $7.00 | $7.00 | 40,372 |
| 2023-11-01 | $6.88 | $6.93 | $6.84 | $6.93 | $6.93 | 27,155 |
| 2023-10-31 | $6.79 | $6.88 | $6.76 | $6.84 | $6.84 | 32,539 |
| 2023-10-30 | $6.81 | $6.84 | $6.74 | $6.82 | $6.82 | 21,823 |
| 2023-10-27 | $6.79 | $6.80 | $6.73 | $6.77 | $6.77 | 16,318 |
| 2023-10-26 | $6.76 | $6.80 | $6.72 | $6.79 | $6.79 | 35,854 |
| 2023-10-25 | $6.79 | $6.80 | $6.76 | $6.77 | $6.77 | 17,652 |
| 2023-10-24 | $6.81 | $6.88 | $6.77 | $6.84 | $6.84 | 45,376 |
| 2023-10-23 | $6.71 | $6.79 | $6.71 | $6.78 | $6.78 | 52,073 |
| 2023-10-20 | $6.77 | $6.82 | $6.74 | $6.75 | $6.75 | 39,281 |
| 2023-10-19 | $6.91 | $6.98 | $6.75 | $6.77 | $6.77 | 72,514 |
| 2023-10-18 | $6.99 | $7.00 | $6.91 | $6.94 | $6.94 | 79,766 |
| 2023-10-17 | $6.94 | $6.99 | $6.88 | $6.99 | $6.99 | 52,853 |
| 2023-10-16 | $6.90 | $6.99 | $6.90 | $6.95 | $6.95 | 74,463 |
| 2023-10-13 | $6.82 | $6.88 | $6.78 | $6.85 | $6.85 | 117,564 |
| 2023-10-12 | $6.90 | $6.90 | $6.77 | $6.80 | $6.80 | 44,256 |
| 2023-10-11 | $7.00 | $7.02 | $6.80 | $6.88 | $6.88 | 87,968 |
| 2023-10-10 | $6.95 | $7.02 | $6.90 | $6.95 | $6.95 | 29,209 |
| 2023-10-09 | $6.95 | $6.95 | $6.85 | $6.91 | $6.91 | 97,557 |
| 2023-10-06 | $6.71 | $6.98 | $6.71 | $6.89 | $6.89 | 80,991 |
| 2023-10-05 | $6.80 | $6.84 | $6.70 | $6.76 | $6.76 | 47,942 |
| 2023-10-04 | $6.72 | $6.84 | $6.69 | $6.81 | $6.81 | 108,796 |
| 2023-10-03 | $6.90 | $6.97 | $6.74 | $6.77 | $6.77 | 56,697 |
| 2023-10-02 | $7.05 | $7.11 | $6.92 | $6.94 | $6.94 | 81,802 |
| 2023-09-29 | $7.04 | $7.14 | $7.00 | $7.07 | $7.07 | 116,954 |
| 2023-09-28 | $6.97 | $7.05 | $6.93 | $7.05 | $7.05 | 71,558 |
| 2023-09-27 | $7.00 | $7.08 | $6.92 | $7.01 | $7.01 | 177,195 |
| 2023-09-26 | $6.98 | $7.04 | $6.93 | $6.95 | $6.95 | 63,164 |
| 2023-09-25 | $7.01 | $7.04 | $6.98 | $7.00 | $7.00 | 57,679 |
| 2023-09-22 | $7.11 | $7.12 | $7.01 | $7.02 | $7.02 | 57,263 |
| 2023-09-21 | $7.16 | $7.16 | $7.01 | $7.04 | $7.04 | 64,549 |
| 2023-09-20 | $7.09 | $7.15 | $7.06 | $7.06 | $7.06 | 22,164 |
| 2023-09-19 | $7.11 | $7.14 | $7.07 | $7.09 | $7.09 | 15,596 |
| 2023-09-18 | $7.08 | $7.16 | $7.08 | $7.12 | $7.12 | 31,445 |
| 2023-09-15 | $7.10 | $7.25 | $7.05 | $7.10 | $7.10 | 75,686 |
| 2023-09-14 | $7.21 | $7.21 | $7.04 | $7.11 | $7.11 | 68,163 |
| 2023-09-13 | $7.28 | $7.31 | $7.25 | $7.26 | $7.08 | 33,481 |
| 2023-09-12 | $7.30 | $7.30 | $7.24 | $7.25 | $7.07 | 26,280 |
| 2023-09-11 | $7.31 | $7.34 | $7.25 | $7.30 | $7.12 | 33,778 |
| 2023-09-08 | $7.26 | $7.33 | $7.22 | $7.24 | $7.24 | 40,198 |
| 2023-09-07 | $7.25 | $7.27 | $7.21 | $7.23 | $7.23 | 57,329 |
| 2023-09-06 | $7.30 | $7.34 | $7.23 | $7.23 | $7.23 | 37,214 |
| 2023-09-05 | $7.33 | $7.38 | $7.31 | $7.33 | $7.33 | 28,409 |
| 2023-09-01 | $7.40 | $7.40 | $7.34 | $7.36 | $7.36 | 28,338 |
| 2023-08-31 | $7.32 | $7.43 | $7.29 | $7.39 | $7.39 | 58,521 |
| 2023-08-30 | $7.31 | $7.35 | $7.27 | $7.30 | $7.30 | 30,133 |
| 2023-08-29 | $7.26 | $7.36 | $7.26 | $7.33 | $7.33 | 28,271 |
| 2023-08-28 | $7.30 | $7.33 | $7.26 | $7.27 | $7.27 | 40,926 |
| 2023-08-25 | $7.22 | $7.33 | $7.20 | $7.30 | $7.30 | 77,746 |
| 2023-08-24 | $7.28 | $7.32 | $7.22 | $7.23 | $7.23 | 23,412 |
| 2023-08-23 | $7.23 | $7.28 | $7.21 | $7.27 | $7.27 | 60,820 |
| 2023-08-22 | $7.25 | $7.28 | $7.21 | $7.21 | $7.21 | 45,752 |
| 2023-08-21 | $7.28 | $7.30 | $7.21 | $7.24 | $7.24 | 41,910 |
| 2023-08-18 | $7.21 | $7.27 | $7.21 | $7.24 | $7.24 | 18,605 |
| 2023-08-17 | $7.33 | $7.35 | $7.23 | $7.23 | $7.23 | 32,879 |
| 2023-08-16 | $7.32 | $7.38 | $7.27 | $7.28 | $7.28 | 48,827 |
| 2023-08-15 | $7.36 | $7.40 | $7.33 | $7.33 | $7.33 | 54,354 |
| 2023-08-14 | $7.42 | $7.46 | $7.40 | $7.40 | $7.40 | 34,516 |
| 2023-08-11 | $7.43 | $7.47 | $7.40 | $7.46 | $7.46 | 17,663 |
| 2023-08-10 | $7.50 | $7.52 | $7.43 | $7.46 | $7.46 | 36,557 |
| 2023-08-09 | $7.45 | $7.48 | $7.42 | $7.45 | $7.45 | 33,786 |
| 2023-08-08 | $7.48 | $7.48 | $7.35 | $7.46 | $7.46 | 45,157 |
| 2023-08-07 | $7.46 | $7.52 | $7.45 | $7.46 | $7.46 | 84,993 |
| 2023-08-04 | $7.44 | $7.46 | $7.34 | $7.34 | $7.34 | 66,298 |
| 2023-08-03 | $7.26 | $7.43 | $7.26 | $7.40 | $7.40 | 68,004 |
| 2023-08-02 | $7.24 | $7.36 | $7.23 | $7.28 | $7.28 | 254,848 |
| 2023-08-01 | $7.51 | $7.53 | $7.31 | $7.37 | $7.37 | 271,473 |
| 2023-07-31 | $7.50 | $7.53 | $7.46 | $7.51 | $7.51 | 75,871 |
| 2023-07-28 | $7.56 | $7.56 | $7.45 | $7.48 | $7.48 | 58,210 |
| 2023-07-27 | $7.62 | $7.64 | $7.46 | $7.47 | $7.47 | 87,748 |
| 2023-07-26 | $7.58 | $7.61 | $7.53 | $7.56 | $7.56 | 56,498 |
| 2023-07-25 | $7.57 | $7.61 | $7.55 | $7.56 | $7.56 | 40,234 |
| 2023-07-24 | $7.57 | $7.63 | $7.56 | $7.57 | $7.57 | 88,279 |
| 2023-07-21 | $7.60 | $7.66 | $7.55 | $7.57 | $7.57 | 54,742 |
| 2023-07-20 | $7.76 | $7.76 | $7.56 | $7.59 | $7.59 | 31,030 |
| 2023-07-19 | $7.84 | $7.86 | $7.70 | $7.76 | $7.76 | 37,012 |
| 2023-07-18 | $7.56 | $7.90 | $7.49 | $7.77 | $7.77 | 101,007 |
| 2023-07-17 | $7.59 | $7.59 | $7.51 | $7.53 | $7.53 | 31,790 |
| 2023-07-14 | $7.84 | $7.84 | $7.54 | $7.56 | $7.56 | 69,832 |
| 2023-07-13 | $7.72 | $7.93 | $7.72 | $7.76 | $7.76 | 33,321 |
| 2023-07-12 | $7.68 | $7.86 | $7.64 | $7.71 | $7.71 | 58,186 |
| 2023-07-11 | $7.60 | $7.63 | $7.56 | $7.60 | $7.60 | 56,564 |
| 2023-07-10 | $7.53 | $7.60 | $7.49 | $7.56 | $7.56 | 63,603 |
| 2023-07-07 | $7.41 | $7.49 | $7.38 | $7.47 | $7.47 | 65,482 |
| 2023-07-06 | $7.47 | $7.49 | $7.37 | $7.45 | $7.45 | 60,636 |
| 2023-07-05 | $7.43 | $7.49 | $7.43 | $7.46 | $7.46 | 44,647 |
| 2023-07-03 | $7.40 | $7.49 | $7.40 | $7.43 | $7.43 | 42,117 |
| 2023-06-30 | $7.45 | $7.48 | $7.35 | $7.40 | $7.40 | 161,946 |
| 2023-06-29 | $7.30 | $7.34 | $7.28 | $7.34 | $7.34 | 26,522 |
| 2023-06-28 | $7.29 | $7.35 | $7.26 | $7.31 | $7.31 | 99,819 |
| 2023-06-27 | $7.24 | $7.33 | $7.24 | $7.30 | $7.30 | 30,131 |
| 2023-06-26 | $7.28 | $7.30 | $7.22 | $7.24 | $7.24 | 41,809 |
| 2023-06-23 | $7.35 | $7.38 | $7.20 | $7.24 | $7.24 | 93,601 |
| 2023-06-22 | $7.41 | $7.43 | $7.37 | $7.40 | $7.40 | 41,094 |
| 2023-06-21 | $7.39 | $7.46 | $7.39 | $7.42 | $7.42 | 25,530 |
| 2023-06-20 | $7.39 | $7.48 | $7.39 | $7.42 | $7.42 | 25,974 |
| 2023-06-16 | $7.43 | $7.49 | $7.40 | $7.41 | $7.41 | 26,250 |
| 2023-06-15 | $7.60 | $7.60 | $7.38 | $7.44 | $7.44 | 54,139 |
| 2023-06-14 | $7.67 | $7.70 | $7.58 | $7.60 | $7.42 | 62,467 |
| 2023-06-13 | $7.63 | $7.67 | $7.61 | $7.62 | $7.44 | 46,751 |
| 2023-06-12 | $7.68 | $7.68 | $7.56 | $7.62 | $7.44 | 47,773 |
| 2023-06-09 | $7.66 | $7.69 | $7.56 | $7.65 | $7.47 | 89,139 |
| 2023-06-08 | $7.54 | $7.64 | $7.53 | $7.60 | $7.42 | 86,294 |
| 2023-06-07 | $7.51 | $7.66 | $7.50 | $7.54 | $7.36 | 109,594 |
| 2023-06-06 | $7.59 | $7.59 | $7.47 | $7.52 | $7.34 | 64,311 |
| 2023-06-05 | $7.65 | $7.65 | $7.56 | $7.56 | $7.56 | 40,500 |
| 2023-06-02 | $7.50 | $7.68 | $7.47 | $7.64 | $7.64 | 48,986 |
| 2023-06-01 | $7.45 | $7.50 | $7.40 | $7.41 | $7.41 | 53,700 |
| 2023-05-31 | $7.46 | $7.50 | $7.38 | $7.39 | $7.39 | 72,834 |
| 2023-05-30 | $7.60 | $7.63 | $7.44 | $7.46 | $7.46 | 39,379 |
| 2023-05-26 | $7.44 | $7.57 | $7.41 | $7.54 | $7.54 | 78,443 |
| 2023-05-25 | $7.57 | $7.62 | $7.43 | $7.44 | $7.44 | 49,110 |
| 2023-05-24 | $7.70 | $7.72 | $7.38 | $7.65 | $7.65 | 128,501 |
| 2023-05-23 | $7.63 | $7.76 | $7.54 | $7.66 | $7.66 | 69,173 |
| 2023-05-22 | $7.58 | $7.64 | $7.45 | $7.61 | $7.61 | 69,268 |
| 2023-05-19 | $7.60 | $7.63 | $7.45 | $7.50 | $7.50 | 48,598 |
| 2023-05-18 | $7.67 | $7.69 | $7.47 | $7.57 | $7.57 | 60,937 |
| 2023-05-17 | $7.63 | $7.67 | $7.53 | $7.61 | $7.61 | 77,605 |
| 2023-05-16 | $7.69 | $7.70 | $7.61 | $7.63 | $7.63 | 83,710 |
| 2023-05-15 | $7.80 | $7.93 | $7.67 | $7.71 | $7.71 | 135,325 |
| 2023-05-12 | $7.96 | $8.04 | $7.75 | $7.79 | $7.79 | 79,550 |
| 2023-05-11 | $8.05 | $8.05 | $7.88 | $7.91 | $7.91 | 59,024 |
| 2023-05-10 | $8.08 | $8.11 | $7.98 | $8.02 | $8.02 | 37,975 |
| 2023-05-09 | $8.21 | $8.21 | $7.96 | $8.06 | $8.06 | 63,018 |
| 2023-05-08 | $8.26 | $8.33 | $8.15 | $8.30 | $8.30 | 21,818 |
| 2023-05-05 | $8.14 | $8.30 | $8.14 | $8.23 | $8.23 | 21,675 |
| 2023-05-04 | $8.17 | $8.23 | $8.02 | $8.09 | $8.09 | 44,810 |
| 2023-05-03 | $8.37 | $8.37 | $7.92 | $8.23 | $8.23 | 134,784 |
| 2023-05-02 | $8.39 | $8.42 | $8.11 | $8.36 | $8.36 | 132,013 |
| 2023-05-01 | $8.38 | $8.53 | $8.20 | $8.36 | $8.36 | 92,059 |
| 2023-04-28 | $8.51 | $8.52 | $8.36 | $8.38 | $8.38 | 85,780 |
| 2023-04-27 | $8.40 | $8.60 | $8.38 | $8.54 | $8.54 | 88,609 |
| 2023-04-26 | $8.38 | $8.44 | $8.33 | $8.40 | $8.40 | 69,935 |
| 2023-04-25 | $8.44 | $8.47 | $8.34 | $8.40 | $8.40 | 59,201 |
| 2023-04-24 | $8.39 | $8.55 | $8.26 | $8.51 | $8.51 | 118,627 |
| 2023-04-21 | $8.35 | $8.43 | $8.28 | $8.35 | $8.35 | 48,580 |
| 2023-04-20 | $8.35 | $8.42 | $8.35 | $8.37 | $8.37 | 45,031 |
| 2023-04-19 | $8.35 | $8.45 | $8.28 | $8.40 | $8.40 | 37,533 |
| 2023-04-18 | $8.32 | $8.42 | $8.28 | $8.38 | $8.38 | 66,833 |
| 2023-04-17 | $8.20 | $8.30 | $8.19 | $8.30 | $8.30 | 36,146 |
| 2023-04-14 | $8.28 | $8.31 | $8.17 | $8.19 | $8.19 | 39,852 |
| 2023-04-13 | $8.14 | $8.30 | $8.10 | $8.25 | $8.25 | 120,476 |
| 2023-04-12 | $8.15 | $8.15 | $8.08 | $8.10 | $8.10 | 31,870 |
| 2023-04-11 | $8.03 | $8.15 | $8.01 | $8.13 | $8.13 | 53,682 |
| 2023-04-10 | $7.88 | $8.11 | $7.80 | $8.05 | $8.05 | 45,744 |
| 2023-04-06 | $7.96 | $7.96 | $7.85 | $7.91 | $7.91 | 52,228 |
| 2023-04-05 | $7.88 | $8.10 | $7.86 | $7.95 | $7.95 | 77,857 |
| 2023-04-04 | $7.94 | $7.99 | $7.90 | $7.92 | $7.92 | 51,854 |
| 2023-04-03 | $7.95 | $8.13 | $7.90 | $7.93 | $7.93 | 21,513 |
| 2023-03-31 | $8.07 | $8.20 | $7.95 | $7.95 | $7.95 | 134,215 |
| 2023-03-30 | $8.00 | $8.00 | $7.93 | $8.00 | $8.00 | 44,093 |
| 2023-03-29 | $7.74 | $8.00 | $7.74 | $7.97 | $7.97 | 78,333 |
| 2023-03-28 | $7.75 | $7.78 | $7.66 | $7.71 | $7.71 | 14,947 |
| 2023-03-27 | $7.91 | $7.95 | $7.75 | $7.79 | $7.79 | 23,822 |
| 2023-03-24 | $7.62 | $7.93 | $7.52 | $7.90 | $7.90 | 70,998 |
| 2023-03-23 | $7.64 | $7.70 | $7.62 | $7.63 | $7.63 | 18,435 |
| 2023-03-22 | $7.69 | $7.76 | $7.63 | $7.63 | $7.63 | 23,866 |
| 2023-03-21 | $7.70 | $7.80 | $7.70 | $7.70 | $7.70 | 51,862 |
| 2023-03-20 | $7.86 | $7.86 | $7.66 | $7.66 | $7.66 | 61,155 |
| 2023-03-17 | $7.88 | $7.96 | $7.83 | $7.83 | $7.83 | 41,801 |
| 2023-03-16 | $8.00 | $8.11 | $7.88 | $7.97 | $7.97 | 87,377 |
| 2023-03-15 | $7.75 | $8.10 | $7.62 | $8.03 | $8.03 | 160,092 |
| 2023-03-14 | $8.03 | $8.15 | $7.97 | $8.02 | $7.84 | 63,555 |
| 2023-03-13 | $7.81 | $8.00 | $7.75 | $7.91 | $7.74 | 61,893 |
| 2023-03-10 | $8.05 | $8.09 | $7.91 | $7.91 | $7.74 | 61,069 |
| 2023-03-09 | $7.97 | $8.14 | $7.97 | $8.07 | $7.89 | 94,226 |
| 2023-03-08 | $8.00 | $8.07 | $7.94 | $7.99 | $7.81 | 23,066 |
| 2023-03-07 | $8.02 | $8.10 | $7.97 | $7.97 | $7.80 | 43,535 |
| 2023-03-06 | $8.08 | $8.15 | $8.02 | $8.05 | $7.87 | 56,887 |
| 2023-03-03 | $8.04 | $8.11 | $8.04 | $8.11 | $7.93 | 28,147 |
| 2023-03-02 | $7.95 | $8.07 | $7.89 | $8.04 | $7.86 | 43,741 |
| 2023-03-01 | $8.01 | $8.09 | $7.91 | $7.95 | $7.78 | 29,046 |
| 2023-02-28 | $7.93 | $8.05 | $7.93 | $8.04 | $7.86 | 26,355 |
| 2023-02-27 | $8.05 | $8.06 | $7.91 | $7.95 | $7.78 | 42,765 |
| 2023-02-24 | $7.84 | $7.89 | $7.83 | $7.87 | $7.70 | 19,377 |
| 2023-02-23 | $7.99 | $7.99 | $7.80 | $7.91 | $7.74 | 34,877 |
| 2023-02-22 | $7.88 | $7.95 | $7.81 | $7.95 | $7.78 | 29,604 |
| 2023-02-21 | $7.87 | $7.90 | $7.76 | $7.80 | $7.63 | 42,976 |
| 2023-02-17 | $7.93 | $8.00 | $7.86 | $7.90 | $7.73 | 19,364 |
| 2023-02-16 | $7.89 | $7.98 | $7.79 | $7.90 | $7.73 | 57,585 |
| 2023-02-15 | $7.89 | $7.97 | $7.89 | $7.94 | $7.77 | 15,841 |
| 2023-02-14 | $7.96 | $7.98 | $7.87 | $7.89 | $7.72 | 52,364 |
| 2023-02-13 | $7.95 | $7.99 | $7.90 | $7.96 | $7.79 | 38,983 |
| 2023-02-10 | $7.98 | $7.99 | $7.91 | $7.95 | $7.78 | 15,251 |
| 2023-02-09 | $8.10 | $8.10 | $7.98 | $7.98 | $7.81 | 32,813 |
| 2023-02-08 | $7.96 | $8.09 | $7.95 | $8.00 | $7.82 | 38,362 |
| 2023-02-07 | $7.96 | $8.07 | $7.92 | $8.04 | $7.86 | 21,019 |
| 2023-02-06 | $8.05 | $8.10 | $7.88 | $7.98 | $7.81 | 32,234 |
| 2023-02-03 | $8.01 | $8.13 | $7.99 | $8.13 | $7.95 | 32,212 |
| 2023-02-02 | $8.03 | $8.15 | $8.02 | $8.03 | $7.85 | 54,910 |
| 2023-02-01 | $8.02 | $8.08 | $7.88 | $8.01 | $7.83 | 30,604 |
| 2023-01-31 | $7.98 | $8.04 | $7.94 | $8.04 | $7.86 | 22,509 |
| 2023-01-30 | $7.89 | $7.99 | $7.89 | $7.89 | $7.72 | 27,473 |
| 2023-01-27 | $7.89 | $7.96 | $7.89 | $7.93 | $7.76 | 20,505 |
| 2023-01-26 | $7.95 | $7.95 | $7.87 | $7.90 | $7.73 | 20,266 |
| 2023-01-25 | $7.92 | $8.00 | $7.82 | $7.89 | $7.72 | 48,583 |
| 2023-01-24 | $8.07 | $8.19 | $8.05 | $8.07 | $7.89 | 28,068 |
| 2023-01-23 | $8.12 | $8.19 | $8.08 | $8.09 | $7.91 | 30,962 |
| 2023-01-20 | $7.82 | $8.15 | $7.75 | $8.10 | $7.92 | 55,368 |
| 2023-01-19 | $7.80 | $7.87 | $7.62 | $7.83 | $7.66 | 35,718 |
| 2023-01-18 | $7.98 | $8.00 | $7.81 | $7.81 | $7.64 | 42,430 |
| 2023-01-17 | $8.06 | $8.14 | $7.95 | $7.95 | $7.78 | 32,968 |
| 2023-01-13 | $7.98 | $8.09 | $7.88 | $8.02 | $7.84 | 27,743 |
| 2023-01-12 | $8.00 | $8.05 | $7.95 | $7.99 | $7.81 | 35,524 |
| 2023-01-11 | $7.84 | $7.99 | $7.84 | $7.97 | $7.80 | 93,364 |
| 2023-01-10 | $7.82 | $7.87 | $7.74 | $7.84 | $7.67 | 39,193 |
| 2023-01-09 | $7.85 | $7.92 | $7.75 | $7.82 | $7.65 | 50,810 |
| 2023-01-06 | $7.76 | $7.94 | $7.73 | $7.77 | $7.60 | 42,249 |
| 2023-01-05 | $7.63 | $7.77 | $7.62 | $7.68 | $7.51 | 45,576 |
| 2023-01-04 | $7.63 | $7.70 | $7.61 | $7.67 | $7.50 | 32,007 |
| 2023-01-03 | $7.82 | $7.82 | $7.58 | $7.67 | $7.50 | 28,269 |
| 2022-12-30 | $7.75 | $7.89 | $7.68 | $7.75 | $7.58 | 66,494 |
| 2022-12-29 | $7.58 | $7.80 | $7.55 | $7.79 | $7.62 | 92,390 |
| 2022-12-28 | $7.60 | $7.67 | $7.47 | $7.50 | $7.34 | 44,257 |
| 2022-12-27 | $7.51 | $7.70 | $7.46 | $7.60 | $7.43 | 70,705 |
| 2022-12-23 | $7.43 | $7.59 | $7.40 | $7.50 | $7.34 | 44,217 |
| 2022-12-22 | $7.51 | $7.51 | $7.32 | $7.44 | $7.28 | 39,853 |
| 2022-12-21 | $7.32 | $7.60 | $7.32 | $7.56 | $7.39 | 68,484 |
| 2022-12-20 | $7.28 | $7.40 | $7.25 | $7.33 | $7.17 | 35,536 |
| 2022-12-19 | $7.29 | $7.44 | $7.18 | $7.33 | $7.17 | 59,978 |
| 2022-12-16 | $7.51 | $7.61 | $7.14 | $7.25 | $7.09 | 143,030 |
| 2022-12-15 | $7.63 | $7.63 | $7.44 | $7.59 | $7.42 | 47,975 |
| 2022-12-14 | $7.83 | $8.03 | $7.80 | $7.85 | $7.50 | 134,633 |
| 2022-12-13 | $7.77 | $7.98 | $7.66 | $7.79 | $7.44 | 78,184 |
| 2022-12-12 | $7.60 | $7.79 | $7.60 | $7.64 | $7.30 | 55,287 |
| 2022-12-09 | $7.84 | $7.84 | $7.67 | $7.68 | $7.34 | 34,512 |
| 2022-12-08 | $7.63 | $7.82 | $7.52 | $7.67 | $7.33 | 44,537 |
| 2022-12-07 | $7.53 | $7.77 | $7.39 | $7.56 | $7.22 | 59,553 |
| 2022-12-06 | $7.74 | $7.85 | $7.52 | $7.59 | $7.25 | 66,882 |
| 2022-12-05 | $7.79 | $7.90 | $7.69 | $7.80 | $7.45 | 102,648 |
| 2022-12-02 | $7.68 | $7.87 | $7.68 | $7.81 | $7.46 | 50,571 |
| 2022-12-01 | $7.75 | $7.94 | $7.70 | $7.75 | $7.40 | 56,090 |
| 2022-11-30 | $7.34 | $7.74 | $7.32 | $7.73 | $7.39 | 52,628 |
| 2022-11-29 | $7.19 | $7.34 | $7.04 | $7.34 | $7.01 | 77,989 |
| 2022-11-28 | $7.50 | $7.59 | $7.16 | $7.17 | $6.85 | 116,890 |
| 2022-11-25 | $7.49 | $7.60 | $7.41 | $7.54 | $7.20 | 45,040 |
| 2022-11-23 | $7.63 | $7.76 | $7.52 | $7.57 | $7.23 | 62,379 |
| 2022-11-22 | $7.77 | $7.80 | $7.65 | $7.70 | $7.36 | 87,997 |
| 2022-11-21 | $7.83 | $7.98 | $7.78 | $7.83 | $7.48 | 58,676 |
| 2022-11-18 | $7.76 | $7.86 | $7.63 | $7.84 | $7.49 | 68,673 |
| 2022-11-17 | $7.63 | $7.75 | $7.61 | $7.70 | $7.36 | 41,366 |
| 2022-11-16 | $7.61 | $7.78 | $7.61 | $7.68 | $7.34 | 30,223 |
| 2022-11-15 | $7.80 | $7.88 | $7.63 | $7.71 | $7.37 | 52,329 |
| 2022-11-14 | $7.75 | $7.80 | $7.67 | $7.73 | $7.39 | 51,047 |
| 2022-11-11 | $7.83 | $7.92 | $7.71 | $7.75 | $7.40 | 56,575 |
| 2022-11-10 | $7.55 | $7.83 | $7.55 | $7.81 | $7.46 | 106,924 |
| 2022-11-09 | $7.48 | $7.58 | $7.41 | $7.41 | $7.08 | 30,770 |
| 2022-11-08 | $7.53 | $7.64 | $7.42 | $7.54 | $7.20 | 52,357 |
| 2022-11-07 | $7.48 | $7.64 | $7.45 | $7.50 | $7.17 | 71,453 |
| 2022-11-04 | $7.53 | $7.68 | $7.31 | $7.46 | $7.13 | 45,361 |
| 2022-11-03 | $7.43 | $7.52 | $7.29 | $7.44 | $7.11 | 49,730 |
| 2022-11-02 | $7.64 | $7.76 | $7.46 | $7.49 | $7.16 | 79,572 |
| 2022-11-01 | $7.89 | $7.90 | $7.60 | $7.60 | $7.26 | 50,780 |
| 2022-10-31 | $7.64 | $7.91 | $7.56 | $7.83 | $7.48 | 62,760 |
| 2022-10-28 | $7.59 | $7.70 | $7.55 | $7.62 | $7.28 | 43,618 |
| 2022-10-27 | $7.65 | $7.73 | $7.55 | $7.60 | $7.26 | 47,666 |
| 2022-10-26 | $7.46 | $7.69 | $7.46 | $7.59 | $7.25 | 98,199 |
| 2022-10-25 | $7.29 | $7.57 | $7.29 | $7.50 | $7.17 | 63,340 |
| 2022-10-24 | $7.10 | $7.35 | $7.06 | $7.29 | $6.96 | 59,475 |
| 2022-10-21 | $6.75 | $7.09 | $6.75 | $7.07 | $7.07 | 80,037 |
| 2022-10-20 | $6.95 | $7.04 | $6.79 | $6.87 | $6.87 | 75,730 |
| 2022-10-19 | $7.05 | $7.14 | $6.99 | $7.00 | $7.00 | 53,155 |
| 2022-10-18 | $7.23 | $7.31 | $7.06 | $7.10 | $7.10 | 76,383 |
| 2022-10-17 | $7.11 | $7.26 | $7.07 | $7.13 | $7.13 | 77,229 |
| 2022-10-14 | $6.99 | $7.08 | $6.72 | $7.01 | $7.01 | 196,227 |
| 2022-10-13 | $6.62 | $7.05 | $6.55 | $6.93 | $6.93 | 165,451 |
| 2022-10-12 | $6.77 | $6.83 | $6.70 | $6.74 | $6.74 | 39,504 |
| 2022-10-11 | $6.77 | $6.89 | $6.69 | $6.78 | $6.78 | 173,707 |
| 2022-10-10 | $6.76 | $6.85 | $6.52 | $6.80 | $6.80 | 262,674 |
| 2022-10-07 | $6.61 | $6.81 | $6.55 | $6.78 | $6.78 | 225,668 |
| 2022-10-06 | $6.75 | $6.83 | $6.63 | $6.71 | $6.71 | 121,051 |
| 2022-10-05 | $6.74 | $6.86 | $6.46 | $6.82 | $6.82 | 227,400 |
| 2022-10-04 | $6.67 | $6.85 | $6.64 | $6.83 | $6.83 | 111,552 |
| 2022-10-03 | $6.47 | $6.63 | $6.37 | $6.58 | $6.58 | 150,389 |
| 2022-09-30 | $6.48 | $6.57 | $6.41 | $6.46 | $6.46 | 152,843 |
| 2022-09-29 | $6.57 | $6.59 | $6.27 | $6.49 | $6.49 | 203,303 |
| 2022-09-28 | $6.52 | $6.78 | $6.42 | $6.68 | $6.68 | 127,574 |
| 2022-09-27 | $6.54 | $6.68 | $6.46 | $6.52 | $6.52 | 62,949 |
| 2022-09-26 | $6.67 | $6.71 | $6.48 | $6.52 | $6.52 | 79,260 |
| 2022-09-23 | $6.91 | $6.99 | $6.60 | $6.75 | $6.75 | 155,959 |
| 2022-09-22 | $7.08 | $7.11 | $6.95 | $7.00 | $7.00 | 65,182 |
| 2022-09-21 | $7.26 | $7.29 | $7.12 | $7.13 | $7.13 | 111,776 |
| 2022-09-20 | $7.40 | $7.40 | $7.15 | $7.25 | $7.25 | 120,867 |
| 2022-09-19 | $7.57 | $7.71 | $7.39 | $7.49 | $7.49 | 111,143 |
| 2022-09-16 | $7.57 | $7.73 | $7.46 | $7.66 | $7.66 | 88,178 |
| 2022-09-15 | $7.67 | $7.75 | $7.63 | $7.69 | $7.69 | 93,604 |
| 2022-09-14 | $7.86 | $7.97 | $7.83 | $7.91 | $7.91 | 90,888 |
| 2022-09-13 | $8.03 | $8.07 | $7.85 | $7.86 | $7.86 | 127,160 |
| 2022-09-12 | $8.24 | $8.29 | $8.10 | $8.15 | $8.15 | 109,857 |
| 2022-09-09 | $7.99 | $8.30 | $7.94 | $8.22 | $8.22 | 115,057 |
| 2022-09-08 | $7.77 | $8.14 | $7.75 | $7.98 | $7.98 | 172,758 |
| 2022-09-07 | $7.62 | $7.84 | $7.60 | $7.81 | $7.81 | 93,465 |
| 2022-09-06 | $7.64 | $7.69 | $7.53 | $7.62 | $7.62 | 78,153 |
| 2022-09-02 | $7.71 | $7.74 | $7.55 | $7.59 | $7.59 | 47,824 |
| 2022-09-01 | $7.55 | $7.68 | $7.49 | $7.66 | $7.66 | 154,036 |
| 2022-08-31 | $7.55 | $7.63 | $7.50 | $7.63 | $7.63 | 63,884 |
| 2022-08-30 | $7.53 | $7.60 | $7.44 | $7.52 | $7.52 | 107,118 |
| 2022-08-29 | $7.47 | $7.54 | $7.45 | $7.47 | $7.47 | 42,323 |
| 2022-08-26 | $7.61 | $7.70 | $7.50 | $7.51 | $7.51 | 40,049 |
| 2022-08-25 | $7.67 | $7.70 | $7.58 | $7.60 | $7.60 | 45,574 |
| 2022-08-24 | $7.55 | $7.64 | $7.52 | $7.63 | $7.63 | 22,484 |
| 2022-08-23 | $7.44 | $7.57 | $7.41 | $7.54 | $7.54 | 48,050 |
| 2022-08-22 | $7.42 | $7.49 | $7.42 | $7.44 | $7.44 | 32,893 |
| 2022-08-19 | $7.55 | $7.58 | $7.45 | $7.53 | $7.53 | 82,750 |
| 2022-08-18 | $7.54 | $7.62 | $7.54 | $7.54 | $7.54 | 49,227 |
| 2022-08-17 | $7.74 | $7.78 | $7.58 | $7.62 | $7.62 | 68,918 |
| 2022-08-16 | $7.65 | $7.77 | $7.65 | $7.74 | $7.74 | 54,727 |
| 2022-08-15 | $7.63 | $7.75 | $7.59 | $7.65 | $7.65 | 113,756 |
| 2022-08-12 | $7.48 | $7.60 | $7.45 | $7.59 | $7.59 | 75,625 |
| 2022-08-11 | $7.44 | $7.54 | $7.42 | $7.43 | $7.43 | 33,357 |
| 2022-08-10 | $7.51 | $7.53 | $7.39 | $7.42 | $7.42 | 75,945 |
| 2022-08-09 | $7.28 | $7.39 | $7.20 | $7.39 | $7.39 | 394,069 |
| 2022-08-08 | $7.03 | $7.17 | $6.99 | $7.17 | $7.17 | 127,128 |
| 2022-08-05 | $6.96 | $7.08 | $6.91 | $7.00 | $7.00 | 46,091 |
| 2022-08-04 | $7.13 | $7.15 | $6.97 | $7.03 | $7.03 | 48,376 |
| 2022-08-03 | $7.00 | $7.07 | $6.98 | $7.07 | $7.07 | 35,357 |
| 2022-08-02 | $6.95 | $6.99 | $6.90 | $6.96 | $6.96 | 39,273 |
| 2022-08-01 | $6.91 | $7.00 | $6.90 | $6.95 | $6.95 | 53,771 |
| 2022-07-29 | $6.94 | $6.99 | $6.92 | $6.94 | $6.94 | 63,896 |
| 2022-07-28 | $6.89 | $6.93 | $6.83 | $6.92 | $6.92 | 33,447 |
| 2022-07-27 | $6.82 | $6.91 | $6.77 | $6.88 | $6.88 | 47,091 |
| 2022-07-26 | $6.80 | $6.83 | $6.75 | $6.76 | $6.76 | 23,272 |
| 2022-07-25 | $6.81 | $6.89 | $6.77 | $6.80 | $6.80 | 23,773 |
| 2022-07-22 | $6.80 | $6.90 | $6.80 | $6.80 | $6.80 | 48,310 |
| 2022-07-21 | $6.77 | $6.85 | $6.77 | $6.83 | $6.83 | 32,612 |
| 2022-07-20 | $6.80 | $6.86 | $6.77 | $6.80 | $6.80 | 15,464 |
| 2022-07-19 | $6.72 | $6.79 | $6.70 | $6.77 | $6.77 | 88,776 |
| 2022-07-18 | $6.76 | $6.89 | $6.69 | $6.69 | $6.69 | 52,414 |
| 2022-07-15 | $6.72 | $6.75 | $6.70 | $6.73 | $6.73 | 23,204 |
| 2022-07-14 | $6.72 | $6.74 | $6.59 | $6.68 | $6.68 | 76,338 |
| 2022-07-13 | $6.80 | $6.82 | $6.72 | $6.77 | $6.77 | 33,237 |
| 2022-07-12 | $6.84 | $6.86 | $6.81 | $6.84 | $6.84 | 26,619 |
| 2022-07-11 | $6.87 | $7.03 | $6.80 | $6.86 | $6.86 | 90,092 |
| 2022-07-08 | $6.79 | $6.96 | $6.75 | $6.86 | $6.86 | 47,473 |
| 2022-07-07 | $6.73 | $6.81 | $6.71 | $6.81 | $6.81 | 63,535 |
| 2022-07-06 | $6.82 | $6.85 | $6.71 | $6.72 | $6.72 | 59,600 |
| 2022-07-05 | $6.78 | $6.85 | $6.70 | $6.78 | $6.78 | 63,157 |
| 2022-07-01 | $6.76 | $6.87 | $6.72 | $6.84 | $6.84 | 45,054 |
| 2022-06-30 | $6.82 | $6.83 | $6.75 | $6.78 | $6.78 | 153,578 |
| 2022-06-29 | $6.78 | $6.83 | $6.77 | $6.82 | $6.82 | 50,890 |
| 2022-06-28 | $6.86 | $6.90 | $6.76 | $6.81 | $6.81 | 169,009 |
| 2022-06-27 | $6.82 | $6.82 | $6.72 | $6.79 | $6.79 | 29,362 |
| 2022-06-24 | $6.63 | $6.81 | $6.63 | $6.81 | $6.81 | 45,170 |
| 2022-06-23 | $6.69 | $6.70 | $6.61 | $6.63 | $6.63 | 23,891 |
| 2022-06-22 | $6.63 | $6.74 | $6.56 | $6.71 | $6.71 | 67,935 |
| 2022-06-21 | $6.52 | $6.74 | $6.52 | $6.66 | $6.66 | 53,090 |
| 2022-06-17 | $6.55 | $6.64 | $6.44 | $6.48 | $6.48 | 71,592 |
| 2022-06-16 | $6.79 | $6.79 | $6.58 | $6.61 | $6.61 | 137,576 |
| 2022-06-15 | $6.88 | $6.89 | $6.76 | $6.84 | $6.84 | 64,587 |
| 2022-06-14 | $7.03 | $7.04 | $6.95 | $6.99 | $6.81 | 95,655 |
| 2022-06-13 | $7.12 | $7.12 | $6.94 | $7.00 | $6.82 | 220,430 |
| 2022-06-10 | $7.28 | $7.28 | $7.20 | $7.21 | $7.03 | 50,840 |
| 2022-06-09 | $7.39 | $7.43 | $7.35 | $7.38 | $7.19 | 32,230 |
| 2022-06-08 | $7.42 | $7.47 | $7.40 | $7.42 | $7.23 | 62,804 |
| 2022-06-07 | $7.31 | $7.41 | $7.31 | $7.40 | $7.21 | 31,205 |
| 2022-06-06 | $7.33 | $7.47 | $7.32 | $7.32 | $7.13 | 127,921 |
| 2022-06-03 | $7.35 | $7.38 | $7.28 | $7.33 | $7.14 | 78,830 |
| 2022-06-02 | $7.22 | $7.39 | $7.19 | $7.39 | $7.20 | 65,238 |
| 2022-06-01 | $7.23 | $7.26 | $7.16 | $7.24 | $7.05 | 47,142 |
| 2022-05-31 | $7.17 | $7.25 | $7.16 | $7.22 | $7.03 | 100,833 |
| 2022-05-27 | $7.06 | $7.16 | $7.02 | $7.15 | $6.97 | 60,407 |
| 2022-05-26 | $6.88 | $7.04 | $6.88 | $7.01 | $6.83 | 65,848 |
| 2022-05-25 | $6.76 | $6.89 | $6.76 | $6.89 | $6.71 | 24,400 |
| 2022-05-24 | $6.80 | $6.85 | $6.74 | $6.79 | $6.62 | 40,227 |
| 2022-05-23 | $6.75 | $6.84 | $6.74 | $6.83 | $6.65 | 31,378 |
| 2022-05-20 | $6.76 | $6.80 | $6.68 | $6.75 | $6.58 | 64,186 |
| 2022-05-19 | $6.70 | $6.77 | $6.70 | $6.74 | $6.57 | 40,297 |
| 2022-05-18 | $6.84 | $6.84 | $6.70 | $6.73 | $6.56 | 31,628 |
| 2022-05-17 | $6.82 | $6.88 | $6.79 | $6.85 | $6.67 | 40,942 |
| 2022-05-16 | $6.75 | $6.79 | $6.71 | $6.74 | $6.57 | 47,160 |
| 2022-05-13 | $6.63 | $6.78 | $6.63 | $6.74 | $6.57 | 76,302 |
| 2022-05-12 | $6.51 | $6.67 | $6.51 | $6.60 | $6.43 | 89,127 |
| 2022-05-11 | $6.66 | $6.79 | $6.62 | $6.64 | $6.47 | 68,773 |
| 2022-05-10 | $6.66 | $6.75 | $6.58 | $6.67 | $6.50 | 101,159 |
| 2022-05-09 | $6.70 | $6.78 | $6.58 | $6.62 | $6.45 | 121,647 |
| 2022-05-06 | $6.86 | $6.90 | $6.75 | $6.85 | $6.67 | 147,197 |
| 2022-05-05 | $7.09 | $7.09 | $6.78 | $6.89 | $6.71 | 179,011 |
| 2022-05-04 | $7.09 | $7.14 | $6.93 | $7.12 | $6.94 | 215,075 |
| 2022-05-03 | $7.40 | $7.40 | $6.91 | $7.03 | $6.85 | 910,116 |
| 2022-05-02 | $7.39 | $7.45 | $7.26 | $7.37 | $7.18 | 66,500 |
| 2022-04-29 | $7.61 | $7.71 | $7.41 | $7.42 | $7.23 | 85,821 |
| 2022-04-28 | $7.81 | $7.81 | $7.60 | $7.72 | $7.52 | 46,616 |
| 2022-04-27 | $7.66 | $7.76 | $7.60 | $7.73 | $7.53 | 39,174 |
| 2022-04-26 | $7.81 | $7.82 | $7.62 | $7.67 | $7.47 | 36,685 |
| 2022-04-25 | $7.88 | $7.88 | $7.60 | $7.84 | $7.64 | 63,506 |
| 2022-04-22 | $7.95 | $7.95 | $7.82 | $7.88 | $7.68 | 31,669 |
| 2022-04-21 | $8.00 | $8.00 | $7.93 | $7.95 | $7.75 | 18,677 |
| 2022-04-20 | $7.95 | $8.02 | $7.91 | $8.01 | $7.80 | 39,872 |
| 2022-04-19 | $7.81 | $7.91 | $7.81 | $7.91 | $7.71 | 35,157 |
| 2022-04-18 | $7.73 | $7.87 | $7.73 | $7.79 | $7.59 | 34,180 |
| 2022-04-14 | $7.84 | $7.88 | $7.77 | $7.77 | $7.57 | 18,456 |
| 2022-04-13 | $7.80 | $7.88 | $7.80 | $7.85 | $7.65 | 33,170 |
| 2022-04-12 | $7.85 | $7.89 | $7.80 | $7.83 | $7.63 | 20,622 |
| 2022-04-11 | $7.83 | $7.88 | $7.82 | $7.83 | $7.63 | 42,945 |
| 2022-04-08 | $7.83 | $7.89 | $7.83 | $7.88 | $7.68 | 30,362 |
| 2022-04-07 | $7.81 | $7.86 | $7.80 | $7.83 | $7.63 | 29,596 |
| 2022-04-06 | $7.89 | $7.89 | $7.81 | $7.86 | $7.66 | 30,807 |
| 2022-04-05 | $7.95 | $7.98 | $7.91 | $7.93 | $7.73 | 43,530 |
| 2022-04-04 | $7.95 | $7.96 | $7.91 | $7.95 | $7.75 | 27,821 |
| 2022-04-01 | $7.92 | $7.95 | $7.86 | $7.93 | $7.73 | 49,471 |
| 2022-03-31 | $8.10 | $8.10 | $7.90 | $7.92 | $7.72 | 138,704 |
| 2022-03-30 | $7.99 | $8.06 | $7.95 | $8.05 | $7.84 | 34,314 |
| 2022-03-29 | $7.95 | $8.00 | $7.92 | $8.00 | $7.79 | 66,789 |
| 2022-03-28 | $7.90 | $7.92 | $7.84 | $7.85 | $7.65 | 33,783 |
| 2022-03-25 | $7.83 | $7.90 | $7.80 | $7.90 | $7.70 | 41,982 |
| 2022-03-24 | $7.80 | $7.86 | $7.75 | $7.83 | $7.63 | 41,924 |
| 2022-03-23 | $7.90 | $7.90 | $7.80 | $7.81 | $7.61 | 58,240 |
| 2022-03-22 | $7.87 | $7.95 | $7.86 | $7.90 | $7.70 | 73,440 |
| 2022-03-21 | $7.88 | $7.95 | $7.83 | $7.89 | $7.69 | 84,920 |
| 2022-03-18 | $7.54 | $7.92 | $7.54 | $7.88 | $7.68 | 84,507 |
| 2022-03-17 | $7.79 | $7.88 | $7.68 | $7.87 | $7.67 | 68,218 |
| 2022-03-16 | $7.76 | $7.83 | $7.72 | $7.81 | $7.61 | 61,572 |
| 2022-03-15 | $7.69 | $7.75 | $7.61 | $7.72 | $7.52 | 40,673 |
| 2022-03-14 | $7.86 | $7.89 | $7.76 | $7.84 | $7.46 | 41,036 |
| 2022-03-11 | $7.93 | $7.98 | $7.86 | $7.89 | $7.51 | 31,202 |
| 2022-03-10 | $7.91 | $7.95 | $7.84 | $7.92 | $7.54 | 39,057 |
| 2022-03-09 | $7.84 | $7.97 | $7.84 | $7.95 | $7.57 | 19,473 |
| 2022-03-08 | $7.83 | $7.93 | $7.74 | $7.80 | $7.43 | 104,017 |
| 2022-03-07 | $7.94 | $7.95 | $7.80 | $7.86 | $7.48 | 54,168 |
| 2022-03-04 | $7.89 | $7.95 | $7.86 | $7.95 | $7.57 | 46,087 |
| 2022-03-03 | $7.95 | $7.97 | $7.87 | $7.96 | $7.58 | 55,215 |
| 2022-03-02 | $7.77 | $7.94 | $7.75 | $7.91 | $7.53 | 42,939 |
| 2022-03-01 | $7.74 | $7.78 | $7.68 | $7.75 | $7.38 | 43,038 |
| 2022-02-28 | $7.70 | $7.77 | $7.66 | $7.74 | $7.37 | 43,133 |
| 2022-02-25 | $7.60 | $7.77 | $7.60 | $7.75 | $7.38 | 34,181 |
| 2022-02-24 | $7.45 | $7.60 | $7.35 | $7.58 | $7.22 | 191,448 |
| 2022-02-23 | $7.60 | $7.66 | $7.55 | $7.55 | $7.19 | 58,251 |
| 2022-02-22 | $7.72 | $7.74 | $7.53 | $7.61 | $7.25 | 61,081 |
| 2022-02-18 | $7.70 | $7.80 | $7.67 | $7.72 | $7.35 | 36,864 |
| 2022-02-17 | $7.78 | $7.82 | $7.66 | $7.68 | $7.31 | 56,943 |
| 2022-02-16 | $7.70 | $7.80 | $7.70 | $7.77 | $7.40 | 34,714 |
| 2022-02-15 | $7.79 | $7.80 | $7.68 | $7.73 | $7.36 | 59,594 |
| 2022-02-14 | $7.85 | $7.88 | $7.70 | $7.72 | $7.35 | 49,942 |
| 2022-02-11 | $7.84 | $7.88 | $7.78 | $7.87 | $7.49 | 46,548 |
| 2022-02-10 | $7.84 | $7.92 | $7.82 | $7.85 | $7.47 | 57,181 |
| 2022-02-09 | $7.85 | $8.01 | $7.83 | $7.87 | $7.49 | 79,292 |
| 2022-02-08 | $7.75 | $7.84 | $7.75 | $7.79 | $7.42 | 47,223 |
| 2022-02-07 | $7.77 | $7.84 | $7.72 | $7.76 | $7.39 | 63,755 |
| 2022-02-04 | $7.77 | $7.82 | $7.68 | $7.74 | $7.37 | 25,894 |
| 2022-02-03 | $7.85 | $7.91 | $7.76 | $7.78 | $7.41 | 40,486 |
| 2022-02-02 | $7.92 | $7.97 | $7.86 | $7.91 | $7.53 | 89,666 |
| 2022-02-01 | $7.77 | $7.91 | $7.77 | $7.89 | $7.51 | 47,079 |
| 2022-01-31 | $7.67 | $7.86 | $7.56 | $7.74 | $7.37 | 74,779 |
| 2022-01-28 | $7.63 | $7.70 | $7.60 | $7.66 | $7.29 | 28,826 |
| 2022-01-27 | $7.59 | $7.70 | $7.59 | $7.63 | $7.26 | 38,996 |
| 2022-01-26 | $7.62 | $7.71 | $7.55 | $7.57 | $7.21 | 45,307 |
| 2022-01-25 | $7.47 | $7.61 | $7.41 | $7.54 | $7.18 | 62,265 |
| 2022-01-24 | $7.53 | $7.61 | $7.17 | $7.51 | $7.15 | 182,165 |
| 2022-01-21 | $7.87 | $7.93 | $7.64 | $7.65 | $7.28 | 75,222 |
| 2022-01-20 | $7.88 | $7.97 | $7.86 | $7.87 | $7.49 | 43,999 |
| 2022-01-19 | $8.02 | $8.09 | $7.86 | $7.88 | $7.50 | 109,809 |
| 2022-01-18 | $8.11 | $8.11 | $8.00 | $8.02 | $7.64 | 108,235 |
| 2022-01-14 | $8.16 | $8.16 | $8.10 | $8.12 | $7.73 | 19,136 |
| 2022-01-13 | $8.27 | $8.27 | $8.15 | $8.18 | $7.79 | 53,989 |
| 2022-01-12 | $8.25 | $8.30 | $8.18 | $8.27 | $7.87 | 71,900 |
| 2022-01-11 | $8.07 | $8.31 | $8.01 | $8.20 | $7.81 | 74,575 |
| 2022-01-10 | $8.06 | $8.10 | $7.98 | $8.10 | $7.71 | 66,209 |
| 2022-01-07 | $8.07 | $8.10 | $8.00 | $8.07 | $7.68 | 45,678 |
| 2022-01-06 | $8.00 | $8.11 | $7.90 | $8.07 | $7.68 | 44,756 |
| 2022-01-05 | $8.09 | $8.10 | $7.99 | $8.00 | $7.62 | 38,031 |
| 2022-01-04 | $8.07 | $8.09 | $8.00 | $8.05 | $7.66 | 45,416 |
| 2022-01-03 | $8.04 | $8.04 | $7.93 | $8.02 | $7.64 | 66,076 |
| 2021-12-31 | $8.00 | $8.04 | $7.93 | $8.02 | $7.64 | 33,166 |
| 2021-12-30 | $7.95 | $8.05 | $7.91 | $8.00 | $7.62 | 110,032 |
| 2021-12-29 | $7.66 | $7.84 | $7.65 | $7.84 | $7.46 | 123,840 |
| 2021-12-28 | $7.75 | $7.85 | $7.63 | $7.67 | $7.30 | 79,749 |
| 2021-12-27 | $7.63 | $7.78 | $7.60 | $7.69 | $7.32 | 91,280 |
| 2021-12-23 | $7.64 | $7.70 | $7.53 | $7.60 | $7.24 | 142,468 |
| 2021-12-22 | $7.66 | $7.68 | $7.48 | $7.63 | $7.26 | 107,282 |
| 2021-12-21 | $7.53 | $7.62 | $7.50 | $7.62 | $7.26 | 49,782 |
| 2021-12-20 | $7.77 | $7.79 | $7.42 | $7.48 | $7.12 | 165,433 |
| 2021-12-17 | $7.84 | $7.84 | $7.70 | $7.80 | $7.43 | 51,353 |
| 2021-12-16 | $7.87 | $7.90 | $7.76 | $7.85 | $7.47 | 47,032 |
| 2021-12-15 | $7.92 | $7.92 | $7.67 | $7.86 | $7.48 | 59,084 |
| 2021-12-14 | $8.12 | $8.19 | $8.01 | $8.04 | $7.48 | 51,311 |
| 2021-12-13 | $8.38 | $8.38 | $8.09 | $8.11 | $7.55 | 56,662 |
| 2021-12-10 | $8.37 | $8.37 | $8.21 | $8.33 | $7.75 | 44,339 |
| 2021-12-09 | $8.27 | $8.27 | $8.08 | $8.23 | $7.66 | 56,134 |
| 2021-12-08 | $8.07 | $8.30 | $8.00 | $8.24 | $7.67 | 143,868 |
| 2021-12-07 | $7.76 | $8.01 | $7.70 | $7.95 | $7.40 | 84,163 |
| 2021-12-06 | $7.58 | $7.68 | $7.54 | $7.64 | $7.11 | 102,040 |
| 2021-12-03 | $7.61 | $7.69 | $7.50 | $7.59 | $7.07 | 96,894 |
| 2021-12-02 | $7.75 | $7.76 | $7.47 | $7.63 | $7.10 | 191,582 |
| 2021-12-01 | $7.90 | $7.98 | $7.78 | $7.78 | $7.24 | 61,188 |
| 2021-11-30 | $7.95 | $8.02 | $7.81 | $7.89 | $7.34 | 77,665 |
| 2021-11-29 | $7.96 | $8.05 | $7.90 | $8.01 | $7.46 | 71,118 |
| 2021-11-26 | $7.98 | $7.98 | $7.88 | $7.97 | $7.42 | 73,044 |
| 2021-11-24 | $8.04 | $8.05 | $7.98 | $8.01 | $7.46 | 49,819 |
| 2021-11-23 | $8.15 | $8.15 | $8.01 | $8.10 | $7.54 | 46,520 |
| 2021-11-22 | $8.06 | $8.11 | $8.04 | $8.10 | $7.54 | 35,770 |
| 2021-11-19 | $8.12 | $8.12 | $8.04 | $8.04 | $7.48 | 22,579 |
| 2021-11-18 | $8.25 | $8.27 | $8.16 | $8.18 | $7.61 | 47,134 |
| 2021-11-17 | $8.27 | $8.36 | $8.20 | $8.20 | $7.63 | 24,814 |
| 2021-11-16 | $8.25 | $8.36 | $8.23 | $8.31 | $7.74 | 24,950 |
| 2021-11-15 | $8.18 | $8.27 | $8.18 | $8.23 | $7.66 | 30,076 |
| 2021-11-12 | $8.30 | $8.39 | $8.16 | $8.18 | $7.61 | 58,108 |
| 2021-11-11 | $8.21 | $8.21 | $8.18 | $8.20 | $7.63 | 15,084 |
| 2021-11-10 | $8.11 | $8.20 | $8.11 | $8.15 | $7.59 | 25,463 |
| 2021-11-09 | $8.22 | $8.24 | $8.09 | $8.16 | $7.60 | 28,381 |
| 2021-11-08 | $8.31 | $8.33 | $8.24 | $8.24 | $7.67 | 43,214 |
| 2021-11-05 | $8.18 | $8.32 | $8.13 | $8.30 | $7.73 | 97,900 |
| 2021-11-04 | $8.12 | $8.16 | $8.07 | $8.15 | $7.59 | 49,828 |
| 2021-11-03 | $8.12 | $8.14 | $8.00 | $8.07 | $7.51 | 59,631 |
| 2021-11-02 | $8.08 | $8.12 | $8.05 | $8.09 | $7.53 | 31,008 |
| 2021-11-01 | $8.05 | $8.08 | $8.00 | $8.06 | $7.50 | 46,613 |
| 2021-10-29 | $8.04 | $8.05 | $7.99 | $8.02 | $7.47 | 17,791 |
| 2021-10-28 | $8.08 | $8.08 | $7.99 | $8.02 | $7.47 | 51,978 |
| 2021-10-27 | $8.06 | $8.11 | $7.99 | $8.00 | $7.45 | 55,219 |
| 2021-10-26 | $8.08 | $8.12 | $8.04 | $8.09 | $7.53 | 51,813 |
| 2021-10-25 | $8.05 | $8.10 | $8.03 | $8.06 | $7.50 | 26,640 |
| 2021-10-22 | $8.10 | $8.12 | $8.03 | $8.05 | $7.49 | 22,281 |
| 2021-10-21 | $8.15 | $8.15 | $8.10 | $8.12 | $7.56 | 27,788 |
| 2021-10-20 | $8.13 | $8.16 | $8.09 | $8.16 | $7.60 | 65,676 |
| 2021-10-19 | $8.08 | $8.08 | $8.03 | $8.03 | $7.47 | 19,033 |
| 2021-10-18 | $8.02 | $8.07 | $8.01 | $8.06 | $7.50 | 9,603 |
| 2021-10-15 | $7.99 | $8.06 | $7.98 | $8.02 | $7.47 | 40,143 |
| 2021-10-14 | $7.98 | $7.98 | $7.96 | $7.97 | $7.42 | 43,516 |
| 2021-10-13 | $7.95 | $7.96 | $7.91 | $7.95 | $7.40 | 31,235 |
| 2021-10-12 | $7.91 | $7.95 | $7.89 | $7.94 | $7.39 | 28,075 |
| 2021-10-11 | $8.00 | $8.01 | $7.92 | $7.93 | $7.38 | 39,311 |
| 2021-10-08 | $8.06 | $8.09 | $7.96 | $7.96 | $7.41 | 37,561 |
| 2021-10-07 | $7.87 | $8.05 | $7.83 | $8.05 | $7.49 | 58,892 |
| 2021-10-06 | $7.77 | $7.83 | $7.73 | $7.83 | $7.29 | 28,639 |
| 2021-10-05 | $7.71 | $7.80 | $7.71 | $7.78 | $7.24 | 38,838 |
| 2021-10-04 | $7.79 | $7.84 | $7.70 | $7.72 | $7.19 | 49,688 |
| 2021-10-01 | $7.89 | $7.96 | $7.75 | $7.84 | $7.30 | 96,228 |
| 2021-09-30 | $8.08 | $8.08 | $7.85 | $7.85 | $7.31 | 107,816 |
| 2021-09-29 | $7.93 | $8.00 | $7.93 | $8.00 | $7.45 | 31,773 |
| 2021-09-28 | $7.85 | $7.95 | $7.80 | $7.88 | $7.34 | 84,749 |
| 2021-09-27 | $8.02 | $8.03 | $7.85 | $7.85 | $7.31 | 77,385 |
| 2021-09-24 | $7.97 | $8.05 | $7.97 | $8.05 | $7.49 | 37,911 |
| 2021-09-23 | $7.93 | $7.98 | $7.93 | $7.98 | $7.42 | 65,915 |
| 2021-09-22 | $7.88 | $7.94 | $7.88 | $7.93 | $7.38 | 26,067 |
| 2021-09-21 | $7.89 | $7.95 | $7.80 | $7.87 | $7.33 | 95,586 |
| 2021-09-20 | $7.91 | $7.95 | $7.83 | $7.88 | $7.34 | 77,350 |
| 2021-09-17 | $8.07 | $8.08 | $7.97 | $7.97 | $7.42 | 95,733 |
| 2021-09-16 | $8.14 | $8.18 | $8.07 | $8.09 | $7.53 | 59,337 |
| 2021-09-15 | $8.27 | $8.29 | $8.17 | $8.17 | $7.60 | 55,062 |
| 2021-09-14 | $8.54 | $8.54 | $8.38 | $8.46 | $7.71 | 113,839 |
| 2021-09-13 | $8.38 | $8.52 | $8.38 | $8.50 | $7.74 | 71,007 |
| 2021-09-10 | $8.33 | $8.38 | $8.27 | $8.35 | $7.60 | 51,235 |
| 2021-09-09 | $8.32 | $8.35 | $8.20 | $8.25 | $7.51 | 51,711 |
| 2021-09-08 | $8.31 | $8.36 | $8.31 | $8.33 | $7.59 | 49,819 |
| 2021-09-07 | $8.41 | $8.41 | $8.31 | $8.32 | $7.58 | 62,964 |
| 2021-09-03 | $8.38 | $8.39 | $8.35 | $8.39 | $7.64 | 39,760 |
| 2021-09-02 | $8.41 | $8.46 | $8.34 | $8.37 | $7.62 | 106,125 |
| 2021-09-01 | $8.29 | $8.40 | $8.26 | $8.40 | $7.65 | 59,589 |
| 2021-08-31 | $8.25 | $8.28 | $8.22 | $8.27 | $7.53 | 32,555 |
| 2021-08-30 | $8.27 | $8.28 | $8.25 | $8.26 | $7.52 | 43,981 |
| 2021-08-27 | $8.17 | $8.26 | $8.13 | $8.26 | $7.52 | 29,126 |
| 2021-08-26 | $8.11 | $8.18 | $8.11 | $8.13 | $7.40 | 57,456 |
| 2021-08-25 | $8.12 | $8.14 | $8.08 | $8.11 | $7.39 | 47,843 |
| 2021-08-24 | $8.07 | $8.11 | $8.07 | $8.11 | $7.39 | 26,707 |
| 2021-08-23 | $7.99 | $8.06 | $7.98 | $8.03 | $7.31 | 60,126 |
| 2021-08-20 | $7.90 | $7.98 | $7.90 | $7.94 | $7.23 | 31,237 |
| 2021-08-19 | $8.02 | $8.02 | $7.92 | $7.93 | $7.22 | 55,445 |
| 2021-08-18 | $8.02 | $8.06 | $8.02 | $8.05 | $7.33 | 20,240 |
| 2021-08-17 | $8.08 | $8.10 | $8.02 | $8.02 | $7.30 | 87,529 |
| 2021-08-16 | $8.05 | $8.11 | $8.04 | $8.08 | $7.36 | 25,125 |
| 2021-08-13 | $8.20 | $8.20 | $8.04 | $8.05 | $7.33 | 59,877 |
| 2021-08-12 | $8.22 | $8.22 | $8.15 | $8.16 | $7.43 | 42,564 |
| 2021-08-11 | $8.22 | $8.25 | $8.15 | $8.19 | $7.46 | 67,577 |
| 2021-08-10 | $8.20 | $8.20 | $8.15 | $8.18 | $7.45 | 38,396 |
| 2021-08-09 | $8.16 | $8.20 | $8.12 | $8.16 | $7.43 | 44,449 |
| 2021-08-06 | $8.08 | $8.12 | $8.08 | $8.11 | $7.39 | 34,024 |
| 2021-08-05 | $8.08 | $8.09 | $8.04 | $8.08 | $7.36 | 30,758 |
| 2021-08-04 | $8.12 | $8.12 | $8.05 | $8.07 | $7.35 | 62,392 |
| 2021-08-03 | $8.12 | $8.16 | $8.09 | $8.11 | $7.39 | 25,217 |
| 2021-08-02 | $8.15 | $8.19 | $8.12 | $8.14 | $7.41 | 30,522 |
| 2021-07-30 | $8.15 | $8.17 | $8.13 | $8.14 | $7.41 | 26,071 |
| 2021-07-29 | $8.15 | $8.17 | $8.14 | $8.15 | $7.43 | 27,712 |
| 2021-07-28 | $8.07 | $8.11 | $8.06 | $8.10 | $7.38 | 25,935 |
| 2021-07-27 | $8.08 | $8.11 | $8.07 | $8.07 | $7.35 | 33,005 |
| 2021-07-26 | $8.05 | $8.10 | $8.05 | $8.07 | $7.35 | 28,955 |
| 2021-07-23 | $8.11 | $8.12 | $8.06 | $8.08 | $7.36 | 27,157 |
| 2021-07-22 | $8.11 | $8.14 | $8.09 | $8.09 | $7.37 | 23,723 |
| 2021-07-21 | $8.08 | $8.13 | $8.05 | $8.09 | $7.37 | 27,534 |
| 2021-07-20 | $7.98 | $8.09 | $7.98 | $8.06 | $7.34 | 40,245 |
| 2021-07-19 | $8.10 | $8.15 | $7.89 | $7.97 | $7.26 | 133,256 |
| 2021-07-16 | $8.22 | $8.22 | $8.15 | $8.16 | $7.43 | 35,098 |
| 2021-07-15 | $8.24 | $8.27 | $8.22 | $8.23 | $7.50 | 44,023 |
| 2021-07-14 | $8.28 | $8.28 | $8.26 | $8.28 | $7.54 | 53,153 |
| 2021-07-13 | $8.27 | $8.28 | $8.23 | $8.27 | $7.53 | 42,510 |
| 2021-07-12 | $8.21 | $8.25 | $8.20 | $8.25 | $7.51 | 50,277 |
| 2021-07-09 | $8.17 | $8.20 | $8.17 | $8.19 | $7.46 | 18,283 |
| 2021-07-08 | $8.17 | $8.21 | $8.13 | $8.16 | $7.43 | 30,597 |
| 2021-07-07 | $8.22 | $8.24 | $8.19 | $8.23 | $7.50 | 44,322 |
| 2021-07-06 | $8.27 | $8.30 | $8.11 | $8.22 | $7.49 | 90,103 |
| 2021-07-02 | $8.17 | $8.24 | $8.16 | $8.24 | $7.50 | 45,196 |
| 2021-07-01 | $8.15 | $8.21 | $8.11 | $8.13 | $7.40 | 74,213 |
| 2021-06-30 | $8.13 | $8.13 | $8.08 | $8.09 | $7.37 | 101,796 |
| 2021-06-29 | $8.06 | $8.08 | $8.05 | $8.08 | $7.36 | 36,260 |
| 2021-06-28 | $8.04 | $8.07 | $7.98 | $8.06 | $7.34 | 108,904 |
| 2021-06-25 | $8.00 | $8.02 | $7.96 | $8.01 | $7.30 | 52,453 |
| 2021-06-24 | $8.10 | $8.11 | $8.00 | $8.01 | $7.30 | 33,499 |
| 2021-06-23 | $7.96 | $8.05 | $7.96 | $8.04 | $7.32 | 46,692 |
| 2021-06-22 | $7.90 | $7.97 | $7.89 | $7.93 | $7.22 | 45,862 |
| 2021-06-21 | $7.83 | $7.93 | $7.83 | $7.88 | $7.18 | 63,612 |
| 2021-06-18 | $7.98 | $8.02 | $7.75 | $7.80 | $7.10 | 149,500 |
| 2021-06-17 | $8.12 | $8.18 | $8.08 | $8.08 | $7.36 | 96,220 |
| 2021-06-16 | $8.16 | $8.25 | $8.10 | $8.13 | $7.40 | 100,165 |
| 2021-06-15 | $8.29 | $8.31 | $8.16 | $8.16 | $7.43 | 66,986 |
| 2021-06-14 | $8.41 | $8.49 | $8.36 | $8.40 | $7.49 | 113,775 |
| 2021-06-11 | $8.40 | $8.45 | $8.40 | $8.45 | $7.53 | 70,701 |
| 2021-06-10 | $8.35 | $8.44 | $8.30 | $8.36 | $7.45 | 76,976 |
| 2021-06-09 | $8.22 | $8.35 | $8.22 | $8.34 | $7.43 | 56,160 |
| 2021-06-08 | $8.24 | $8.32 | $8.15 | $8.15 | $7.26 | 120,018 |
| 2021-06-07 | $8.25 | $8.35 | $8.24 | $8.24 | $7.34 | 75,187 |
| 2021-06-04 | $8.25 | $8.33 | $8.22 | $8.28 | $7.38 | 76,707 |
| 2021-06-03 | $8.30 | $8.31 | $8.25 | $8.25 | $7.35 | 66,732 |
| 2021-06-02 | $8.31 | $8.34 | $8.30 | $8.33 | $7.42 | 38,822 |
| 2021-06-01 | $8.21 | $8.30 | $8.15 | $8.28 | $7.38 | 84,860 |
| 2021-05-28 | $8.27 | $8.27 | $8.12 | $8.16 | $7.27 | 101,270 |
| 2021-05-27 | $8.18 | $8.29 | $8.16 | $8.21 | $7.32 | 57,604 |
| 2021-05-26 | $8.10 | $8.19 | $8.10 | $8.17 | $7.28 | 70,422 |
| 2021-05-25 | $8.09 | $8.12 | $8.08 | $8.11 | $7.23 | 83,574 |
| 2021-05-24 | $8.10 | $8.10 | $8.07 | $8.08 | $7.20 | 47,811 |
| 2021-05-21 | $8.10 | $8.14 | $8.04 | $8.10 | $7.22 | 65,307 |
| 2021-05-20 | $8.13 | $8.13 | $8.08 | $8.09 | $7.21 | 31,100 |
| 2021-05-19 | $8.05 | $8.10 | $8.05 | $8.09 | $7.21 | 63,816 |
| 2021-05-18 | $8.06 | $8.13 | $8.05 | $8.11 | $7.23 | 73,293 |
| 2021-05-17 | $7.98 | $8.06 | $7.97 | $8.05 | $7.17 | 80,127 |
| 2021-05-14 | $7.97 | $7.98 | $7.92 | $7.97 | $7.10 | 62,672 |
| 2021-05-13 | $7.89 | $7.95 | $7.87 | $7.91 | $7.05 | 113,955 |
| 2021-05-12 | $7.93 | $8.04 | $7.84 | $7.87 | $7.01 | 129,154 |
| 2021-05-11 | $8.04 | $8.04 | $7.96 | $7.98 | $7.11 | 59,205 |
| 2021-05-10 | $8.08 | $8.10 | $8.07 | $8.08 | $7.20 | 60,432 |
| 2021-05-07 | $8.07 | $8.09 | $8.05 | $8.08 | $7.20 | 52,175 |
| 2021-05-06 | $8.07 | $8.09 | $8.00 | $8.03 | $7.16 | 172,751 |
| 2021-05-05 | $8.01 | $8.05 | $8.00 | $8.04 | $7.16 | 62,904 |
| 2021-05-04 | $7.94 | $8.01 | $7.93 | $8.01 | $7.14 | 68,320 |
| 2021-05-03 | $7.95 | $8.02 | $7.92 | $7.94 | $7.08 | 67,166 |
| 2021-04-30 | $7.84 | $7.98 | $7.84 | $7.95 | $7.08 | 60,883 |
| 2021-04-29 | $7.86 | $7.93 | $7.86 | $7.91 | $7.05 | 70,270 |
| 2021-04-28 | $7.86 | $7.88 | $7.84 | $7.85 | $7.00 | 42,417 |
| 2021-04-27 | $7.89 | $7.92 | $7.87 | $7.87 | $7.01 | 41,309 |
| 2021-04-26 | $7.88 | $7.92 | $7.88 | $7.89 | $7.03 | 30,891 |
| 2021-04-23 | $7.91 | $7.92 | $7.88 | $7.88 | $7.02 | 42,599 |
| 2021-04-22 | $7.91 | $7.93 | $7.86 | $7.87 | $7.01 | 61,143 |
| 2021-04-21 | $7.90 | $7.94 | $7.86 | $7.88 | $7.02 | 58,848 |
| 2021-04-20 | $7.94 | $7.98 | $7.90 | $7.92 | $7.05 | 57,534 |
| 2021-04-19 | $7.94 | $7.96 | $7.92 | $7.94 | $7.08 | 38,721 |
| 2021-04-16 | $7.93 | $8.01 | $7.91 | $7.91 | $7.05 | 86,543 |
| 2021-04-15 | $7.85 | $7.87 | $7.85 | $7.85 | $7.00 | 60,818 |
| 2021-04-14 | $7.93 | $7.98 | $7.81 | $7.81 | $6.96 | 149,955 |
| 2021-04-13 | $7.93 | $7.98 | $7.87 | $7.96 | $7.09 | 79,490 |
| 2021-04-12 | $7.86 | $7.94 | $7.86 | $7.91 | $7.05 | 87,913 |
| 2021-04-09 | $7.82 | $7.90 | $7.80 | $7.90 | $7.04 | 103,220 |
| 2021-04-08 | $7.80 | $7.85 | $7.80 | $7.82 | $6.97 | 91,628 |
| 2021-04-07 | $7.78 | $7.83 | $7.78 | $7.81 | $6.96 | 99,675 |
| 2021-04-06 | $7.80 | $7.87 | $7.77 | $7.78 | $6.93 | 85,340 |
| 2021-04-05 | $7.77 | $7.85 | $7.73 | $7.81 | $6.96 | 117,701 |
| 2021-04-01 | $7.64 | $7.75 | $7.64 | $7.75 | $6.91 | 83,848 |
| 2021-03-31 | $7.70 | $7.71 | $7.56 | $7.56 | $6.74 | 211,988 |
| 2021-03-30 | $7.62 | $7.64 | $7.55 | $7.63 | $6.80 | 52,408 |
| 2021-03-29 | $7.54 | $7.63 | $7.54 | $7.60 | $6.77 | 92,139 |
| 2021-03-26 | $7.50 | $7.55 | $7.48 | $7.54 | $6.72 | 26,703 |
| 2021-03-25 | $7.45 | $7.50 | $7.45 | $7.48 | $6.67 | 62,725 |
| 2021-03-24 | $7.33 | $7.51 | $7.33 | $7.49 | $6.67 | 85,844 |
| 2021-03-23 | $7.49 | $7.50 | $7.23 | $7.27 | $6.48 | 94,522 |
| 2021-03-22 | $7.55 | $7.56 | $7.50 | $7.51 | $6.69 | 54,656 |
| 2021-03-19 | $7.50 | $7.54 | $7.50 | $7.54 | $6.72 | 36,502 |
| 2021-03-18 | $7.51 | $7.56 | $7.50 | $7.50 | $6.68 | 22,912 |
| 2021-03-17 | $7.55 | $7.55 | $7.47 | $7.52 | $6.70 | 126,694 |
| 2021-03-16 | $7.51 | $7.59 | $7.51 | $7.52 | $6.70 | 121,077 |
| 2021-03-15 | $7.51 | $7.53 | $7.48 | $7.51 | $6.69 | 136,792 |
| 2021-03-12 | $7.68 | $7.73 | $7.64 | $7.73 | $6.73 | 139,151 |
| 2021-03-11 | $7.63 | $7.67 | $7.55 | $7.65 | $6.66 | 101,089 |
| 2021-03-10 | $7.59 | $7.60 | $7.49 | $7.59 | $6.61 | 94,799 |
| 2021-03-09 | $7.47 | $7.63 | $7.38 | $7.52 | $6.54 | 122,467 |
| 2021-03-08 | $7.34 | $7.44 | $7.30 | $7.44 | $6.47 | 109,337 |
| 2021-03-05 | $7.25 | $7.33 | $7.22 | $7.29 | $6.34 | 101,520 |
| 2021-03-04 | $7.32 | $7.38 | $7.23 | $7.23 | $6.29 | 136,036 |
| 2021-03-03 | $7.38 | $7.42 | $7.24 | $7.27 | $6.33 | 179,297 |
| 2021-03-02 | $7.28 | $7.40 | $7.22 | $7.34 | $6.39 | 72,183 |
| 2021-03-01 | $7.19 | $7.36 | $7.19 | $7.27 | $6.33 | 114,919 |
| 2021-02-26 | $7.21 | $7.28 | $7.12 | $7.16 | $6.23 | 135,822 |
| 2021-02-25 | $7.32 | $7.37 | $7.12 | $7.12 | $6.20 | 182,576 |
| 2021-02-24 | $7.25 | $7.32 | $7.25 | $7.31 | $6.36 | 56,804 |
| 2021-02-23 | $7.28 | $7.28 | $7.21 | $7.23 | $6.29 | 80,339 |
| 2021-02-22 | $7.22 | $7.34 | $7.17 | $7.32 | $6.37 | 80,589 |
| 2021-02-19 | $7.32 | $7.32 | $7.22 | $7.24 | $6.30 | 64,759 |
| 2021-02-18 | $7.25 | $7.35 | $7.25 | $7.27 | $6.33 | 57,468 |
| 2021-02-17 | $7.31 | $7.40 | $7.30 | $7.34 | $6.39 | 92,311 |
| 2021-02-16 | $7.20 | $7.33 | $7.20 | $7.29 | $6.34 | 119,863 |
| 2021-02-12 | $7.16 | $7.18 | $7.10 | $7.16 | $6.23 | 81,322 |
| 2021-02-11 | $7.22 | $7.22 | $7.15 | $7.17 | $6.24 | 89,551 |
| 2021-02-10 | $7.22 | $7.23 | $7.14 | $7.18 | $6.25 | 81,706 |
| 2021-02-09 | $7.20 | $7.23 | $7.14 | $7.16 | $6.23 | 85,075 |
| 2021-02-08 | $7.24 | $7.26 | $7.20 | $7.20 | $6.27 | 83,058 |
| 2021-02-05 | $7.11 | $7.26 | $7.05 | $7.18 | $6.25 | 166,468 |
| 2021-02-04 | $7.12 | $7.15 | $7.07 | $7.10 | $6.18 | 67,317 |
| 2021-02-03 | $7.07 | $7.13 | $7.00 | $7.07 | $6.15 | 145,846 |
| 2021-02-02 | $6.95 | $7.06 | $6.95 | $7.05 | $6.14 | 92,117 |
| 2021-02-01 | $6.96 | $7.01 | $6.81 | $6.90 | $6.00 | 158,320 |
| 2021-01-29 | $7.00 | $7.03 | $6.83 | $6.90 | $6.00 | 97,669 |
| 2021-01-28 | $7.05 | $7.10 | $7.00 | $7.02 | $6.11 | 132,834 |
| 2021-01-27 | $7.03 | $7.08 | $7.00 | $7.01 | $6.10 | 75,922 |
| 2021-01-26 | $7.12 | $7.14 | $7.07 | $7.09 | $6.17 | 124,850 |
| 2021-01-25 | $7.15 | $7.19 | $7.12 | $7.14 | $6.21 | 53,833 |
| 2021-01-22 | $7.19 | $7.21 | $7.11 | $7.19 | $6.26 | 82,321 |
| 2021-01-21 | $7.25 | $7.25 | $7.17 | $7.22 | $6.28 | 70,519 |
| 2021-01-20 | $7.27 | $7.29 | $7.18 | $7.21 | $6.27 | 86,094 |
| 2021-01-19 | $7.21 | $7.30 | $7.21 | $7.22 | $6.28 | 117,569 |
| 2021-01-15 | $7.20 | $7.26 | $7.13 | $7.22 | $6.28 | 138,589 |
| 2021-01-14 | $7.16 | $7.22 | $7.12 | $7.18 | $6.25 | 176,065 |
| 2021-01-13 | $7.09 | $7.16 | $7.05 | $7.14 | $6.21 | 139,294 |
| 2021-01-12 | $7.10 | $7.10 | $6.99 | $7.07 | $6.15 | 110,770 |
| 2021-01-11 | $7.07 | $7.12 | $7.04 | $7.06 | $6.14 | 89,929 |
| 2021-01-08 | $7.10 | $7.18 | $7.06 | $7.16 | $6.23 | 115,707 |
| 2021-01-07 | $7.08 | $7.11 | $7.03 | $7.06 | $6.14 | 94,700 |
| 2021-01-06 | $6.92 | $7.14 | $6.86 | $7.08 | $6.16 | 180,136 |
| 2021-01-05 | $6.74 | $6.99 | $6.73 | $6.93 | $6.03 | 230,106 |
| 2021-01-04 | $6.78 | $6.84 | $6.69 | $6.73 | $5.86 | 67,872 |
| 2020-12-31 | $6.82 | $6.88 | $6.73 | $6.75 | $5.87 | 183,463 |
| 2020-12-30 | $6.96 | $7.01 | $6.76 | $6.81 | $5.93 | 189,179 |
| 2020-12-29 | $6.92 | $6.92 | $6.78 | $6.88 | $5.99 | 145,961 |
| 2020-12-28 | $6.77 | $6.99 | $6.75 | $6.92 | $6.02 | 254,880 |
| 2020-12-24 | $6.70 | $6.78 | $6.67 | $6.78 | $5.90 | 104,499 |
| 2020-12-23 | $6.72 | $6.77 | $6.65 | $6.67 | $5.80 | 169,566 |
| 2020-12-22 | $6.64 | $6.75 | $6.59 | $6.75 | $5.87 | 173,580 |
| 2020-12-21 | $6.63 | $6.63 | $6.59 | $6.62 | $5.76 | 67,801 |
| 2020-12-18 | $6.65 | $6.66 | $6.63 | $6.64 | $5.78 | 52,006 |
| 2020-12-17 | $6.65 | $6.69 | $6.61 | $6.65 | $5.79 | 112,137 |
| 2020-12-16 | $6.58 | $6.62 | $6.57 | $6.60 | $5.74 | 105,010 |
| 2020-12-15 | $6.66 | $6.67 | $6.60 | $6.60 | $5.74 | 137,938 |
| 2020-12-14 | $6.85 | $6.90 | $6.80 | $6.85 | $5.80 | 302,100 |
| 2020-12-11 | $6.69 | $6.79 | $6.66 | $6.78 | $5.74 | 151,157 |
| 2020-12-10 | $6.71 | $6.75 | $6.62 | $6.70 | $5.68 | 146,303 |
| 2020-12-09 | $6.64 | $6.76 | $6.61 | $6.70 | $5.68 | 235,536 |
| 2020-12-08 | $6.52 | $6.64 | $6.52 | $6.60 | $5.59 | 181,624 |
| 2020-12-07 | $6.52 | $6.56 | $6.46 | $6.52 | $5.52 | 138,277 |
| 2020-12-04 | $6.50 | $6.53 | $6.45 | $6.53 | $5.53 | 150,435 |
| 2020-12-03 | $6.48 | $6.57 | $6.41 | $6.52 | $5.52 | 139,775 |
| 2020-12-02 | $6.47 | $6.51 | $6.42 | $6.50 | $5.51 | 82,519 |
| 2020-12-01 | $6.47 | $6.52 | $6.38 | $6.50 | $5.51 | 148,729 |
| 2020-11-30 | $6.40 | $6.45 | $6.33 | $6.43 | $5.45 | 115,273 |
| 2020-11-27 | $6.43 | $6.44 | $6.35 | $6.42 | $5.44 | 120,436 |
| 2020-11-25 | $6.45 | $6.45 | $6.37 | $6.41 | $5.43 | 137,930 |
| 2020-11-24 | $6.41 | $6.47 | $6.37 | $6.45 | $5.46 | 158,773 |
| 2020-11-23 | $6.41 | $6.44 | $6.38 | $6.42 | $5.44 | 138,939 |
| 2020-11-20 | $6.37 | $6.40 | $6.33 | $6.34 | $5.37 | 58,286 |
| 2020-11-19 | $6.36 | $6.40 | $6.36 | $6.40 | $5.42 | 79,465 |
| 2020-11-18 | $6.37 | $6.41 | $6.35 | $6.38 | $5.40 | 62,718 |
| 2020-11-17 | $6.37 | $6.37 | $6.30 | $6.32 | $5.35 | 79,729 |
| 2020-11-16 | $6.29 | $6.40 | $6.26 | $6.39 | $5.41 | 80,737 |
| 2020-11-13 | $6.20 | $6.23 | $6.19 | $6.23 | $5.28 | 34,427 |
| 2020-11-12 | $6.17 | $6.21 | $6.15 | $6.17 | $5.23 | 67,843 |
| 2020-11-11 | $6.16 | $6.19 | $6.12 | $6.19 | $5.24 | 59,052 |
| 2020-11-10 | $6.12 | $6.15 | $6.09 | $6.10 | $5.17 | 128,357 |
| 2020-11-09 | $6.10 | $6.20 | $6.10 | $6.13 | $5.19 | 100,931 |
| 2020-11-06 | $6.06 | $6.06 | $6.03 | $6.05 | $5.13 | 45,406 |
| 2020-11-05 | $6.08 | $6.08 | $5.98 | $6.06 | $5.13 | 67,853 |
| 2020-11-04 | $5.95 | $6.06 | $5.85 | $6.00 | $5.08 | 91,309 |
| 2020-11-03 | $5.84 | $5.89 | $5.84 | $5.89 | $4.99 | 60,756 |
| 2020-11-02 | $5.79 | $5.83 | $5.78 | $5.80 | $4.91 | 55,051 |
| 2020-10-30 | $5.85 | $5.87 | $5.73 | $5.76 | $4.88 | 66,529 |
| 2020-10-29 | $5.82 | $5.87 | $5.77 | $5.86 | $4.96 | 66,525 |
| 2020-10-28 | $5.90 | $5.90 | $5.80 | $5.82 | $4.93 | 125,702 |
| 2020-10-27 | $5.93 | $5.97 | $5.93 | $5.95 | $5.04 | 49,801 |
| 2020-10-26 | $6.03 | $6.03 | $5.92 | $5.93 | $5.02 | 74,204 |
| 2020-10-23 | $6.04 | $6.06 | $6.01 | $6.06 | $5.13 | 29,753 |
| 2020-10-22 | $6.00 | $6.04 | $5.98 | $6.02 | $5.10 | 48,396 |
| 2020-10-21 | $6.00 | $6.03 | $6.00 | $6.03 | $5.11 | 60,653 |
| 2020-10-20 | $5.98 | $6.02 | $5.93 | $6.01 | $5.09 | 91,049 |
| 2020-10-19 | $6.04 | $6.04 | $5.92 | $5.97 | $5.06 | 89,657 |
| 2020-10-16 | $6.01 | $6.05 | $6.00 | $6.00 | $5.08 | 35,215 |
| 2020-10-15 | $5.95 | $5.99 | $5.95 | $5.99 | $5.07 | 57,094 |
| 2020-10-14 | $6.05 | $6.07 | $5.99 | $6.03 | $5.11 | 42,047 |
| 2020-10-13 | $6.07 | $6.08 | $5.99 | $6.03 | $5.11 | 127,694 |
| 2020-10-12 | $6.10 | $6.12 | $6.06 | $6.06 | $5.13 | 61,356 |
| 2020-10-09 | $6.08 | $6.10 | $6.05 | $6.08 | $5.15 | 30,930 |
| 2020-10-08 | $6.06 | $6.07 | $6.04 | $6.05 | $5.13 | 40,753 |
| 2020-10-07 | $6.00 | $6.06 | $5.97 | $6.03 | $5.11 | 63,718 |
| 2020-10-06 | $6.00 | $6.02 | $5.95 | $5.97 | $5.06 | 72,422 |
| 2020-10-05 | $5.95 | $6.00 | $5.95 | $5.95 | $5.04 | 34,169 |
| 2020-10-02 | $5.89 | $5.95 | $5.84 | $5.95 | $5.04 | 47,120 |
| 2020-10-01 | $5.96 | $6.00 | $5.93 | $5.94 | $5.03 | 30,534 |
| 2020-09-30 | $5.91 | $5.98 | $5.90 | $5.98 | $5.07 | 130,040 |
| 2020-09-29 | $5.82 | $5.88 | $5.80 | $5.88 | $4.98 | 85,737 |
| 2020-09-28 | $5.81 | $5.87 | $5.79 | $5.82 | $4.93 | 117,445 |
| 2020-09-25 | $5.71 | $5.76 | $5.71 | $5.75 | $4.87 | 38,569 |
| 2020-09-24 | $5.79 | $5.80 | $5.70 | $5.74 | $4.86 | 102,100 |
| 2020-09-23 | $5.90 | $5.90 | $5.80 | $5.80 | $4.91 | 69,709 |
| 2020-09-22 | $5.81 | $5.88 | $5.81 | $5.87 | $4.97 | 63,773 |
| 2020-09-21 | $5.85 | $5.86 | $5.80 | $5.80 | $4.91 | 162,483 |
| 2020-09-18 | $5.95 | $6.00 | $5.89 | $5.90 | $5.00 | 88,719 |
| 2020-09-17 | $5.94 | $6.00 | $5.93 | $5.96 | $5.05 | 78,941 |
| 2020-09-16 | $6.08 | $6.08 | $5.92 | $5.97 | $5.06 | 182,612 |
| 2020-09-15 | $6.10 | $6.11 | $6.07 | $6.10 | $5.17 | 96,959 |
| 2020-09-14 | $6.12 | $6.24 | $6.10 | $6.24 | $5.13 | 265,833 |
| 2020-09-11 | $6.12 | $6.13 | $6.08 | $6.10 | $5.02 | 95,614 |
| 2020-09-10 | $6.13 | $6.14 | $6.07 | $6.10 | $5.02 | 177,438 |
| 2020-09-09 | $6.07 | $6.13 | $6.06 | $6.13 | $5.04 | 249,623 |
| 2020-09-08 | $5.96 | $6.03 | $5.88 | $5.98 | $4.92 | 626,353 |
| 2020-09-04 | $5.98 | $6.00 | $5.82 | $5.93 | $4.88 | 86,085 |
| 2020-09-03 | $6.06 | $6.07 | $5.92 | $5.94 | $4.89 | 175,776 |
| 2020-09-02 | $6.05 | $6.09 | $6.05 | $6.09 | $5.01 | 174,449 |
| 2020-09-01 | $6.05 | $6.05 | $6.02 | $6.05 | $4.98 | 40,977 |
| 2020-08-31 | $6.06 | $6.07 | $6.04 | $6.05 | $4.98 | 89,174 |
| 2020-08-28 | $6.06 | $6.07 | $6.05 | $6.06 | $4.99 | 42,602 |
| 2020-08-27 | $6.04 | $6.09 | $6.04 | $6.06 | $4.99 | 127,298 |
| 2020-08-26 | $6.06 | $6.07 | $6.04 | $6.07 | $4.99 | 93,341 |
| 2020-08-25 | $6.07 | $6.07 | $6.01 | $6.04 | $4.97 | 76,645 |
| 2020-08-24 | $6.06 | $6.08 | $6.04 | $6.05 | $4.98 | 56,657 |
| 2020-08-21 | $6.01 | $6.05 | $6.00 | $6.04 | $4.97 | 79,985 |
| 2020-08-20 | $6.03 | $6.04 | $5.98 | $6.02 | $4.95 | 32,405 |
| 2020-08-19 | $6.06 | $6.09 | $6.06 | $6.07 | $4.99 | 46,668 |
| 2020-08-18 | $6.06 | $6.09 | $6.04 | $6.08 | $5.00 | 59,052 |
| 2020-08-17 | $6.09 | $6.10 | $6.04 | $6.07 | $4.99 | 98,093 |
| 2020-08-14 | $6.03 | $6.07 | $6.03 | $6.07 | $4.99 | 41,832 |
| 2020-08-13 | $6.05 | $6.08 | $6.05 | $6.06 | $4.99 | 78,061 |
| 2020-08-12 | $5.99 | $6.08 | $5.99 | $6.05 | $4.98 | 92,747 |
| 2020-08-11 | $6.05 | $6.05 | $5.96 | $5.97 | $4.91 | 86,618 |
| 2020-08-10 | $5.89 | $5.95 | $5.89 | $5.95 | $4.90 | 46,173 |
| 2020-08-07 | $5.89 | $5.90 | $5.87 | $5.89 | $4.85 | 36,153 |
| 2020-08-06 | $5.87 | $5.91 | $5.87 | $5.90 | $4.85 | 68,589 |
| 2020-08-05 | $5.86 | $5.90 | $5.86 | $5.90 | $4.85 | 62,270 |
| 2020-08-04 | $5.77 | $5.86 | $5.76 | $5.84 | $4.81 | 52,324 |
| 2020-08-03 | $5.79 | $5.81 | $5.78 | $5.78 | $4.76 | 89,302 |
| 2020-07-31 | $5.78 | $5.80 | $5.76 | $5.80 | $4.77 | 55,078 |
| 2020-07-30 | $5.76 | $5.80 | $5.75 | $5.80 | $4.77 | 80,755 |
| 2020-07-29 | $5.76 | $5.79 | $5.75 | $5.79 | $4.76 | 48,928 |
| 2020-07-28 | $5.76 | $5.78 | $5.75 | $5.75 | $4.73 | 46,360 |
| 2020-07-27 | $5.76 | $5.79 | $5.75 | $5.77 | $4.75 | 69,570 |
| 2020-07-24 | $5.77 | $5.78 | $5.75 | $5.76 | $4.74 | 41,632 |
| 2020-07-23 | $5.83 | $5.85 | $5.75 | $5.77 | $4.75 | 101,974 |
| 2020-07-22 | $5.81 | $5.83 | $5.81 | $5.83 | $4.80 | 23,355 |
| 2020-07-21 | $5.77 | $5.81 | $5.77 | $5.80 | $4.77 | 33,722 |
| 2020-07-20 | $5.74 | $5.78 | $5.73 | $5.78 | $4.76 | 30,879 |
| 2020-07-17 | $5.74 | $5.77 | $5.74 | $5.75 | $4.73 | 19,470 |
| 2020-07-16 | $5.70 | $5.74 | $5.69 | $5.73 | $4.72 | 48,718 |
| 2020-07-15 | $5.70 | $5.75 | $5.70 | $5.72 | $4.71 | 64,982 |
| 2020-07-14 | $5.64 | $5.75 | $5.62 | $5.70 | $4.69 | 74,103 |
| 2020-07-13 | $5.72 | $5.73 | $5.66 | $5.66 | $4.66 | 28,336 |
| 2020-07-10 | $5.60 | $5.68 | $5.60 | $5.68 | $4.67 | 20,669 |
| 2020-07-09 | $5.70 | $5.70 | $5.60 | $5.60 | $4.61 | 77,634 |
| 2020-07-08 | $5.69 | $5.73 | $5.67 | $5.68 | $4.67 | 106,245 |
| 2020-07-07 | $5.71 | $5.73 | $5.66 | $5.66 | $4.66 | 58,142 |
| 2020-07-06 | $5.78 | $5.78 | $5.70 | $5.72 | $4.71 | 34,110 |
| 2020-07-02 | $5.75 | $5.77 | $5.68 | $5.71 | $4.70 | 126,894 |
| 2020-07-01 | $5.68 | $5.71 | $5.63 | $5.71 | $4.70 | 75,133 |
| 2020-06-30 | $5.55 | $5.65 | $5.54 | $5.64 | $4.64 | 147,332 |
| 2020-06-29 | $5.47 | $5.50 | $5.44 | $5.50 | $4.53 | 56,786 |
| 2020-06-26 | $5.51 | $5.57 | $5.45 | $5.45 | $4.48 | 58,029 |
| 2020-06-25 | $5.50 | $5.55 | $5.49 | $5.53 | $4.55 | 27,552 |
| 2020-06-24 | $5.61 | $5.61 | $5.50 | $5.53 | $4.55 | 48,319 |
| 2020-06-23 | $5.62 | $5.64 | $5.60 | $5.61 | $4.62 | 60,119 |
| 2020-06-22 | $5.53 | $5.59 | $5.53 | $5.58 | $4.59 | 82,317 |
| 2020-06-19 | $5.62 | $5.65 | $5.54 | $5.58 | $4.59 | 82,150 |
| 2020-06-18 | $5.59 | $5.63 | $5.59 | $5.60 | $4.61 | 60,093 |
| 2020-06-17 | $5.67 | $5.68 | $5.61 | $5.61 | $4.62 | 65,686 |
| 2020-06-16 | $5.69 | $5.74 | $5.62 | $5.67 | $4.67 | 106,357 |
| 2020-06-15 | $5.52 | $5.61 | $5.52 | $5.59 | $4.60 | 111,273 |
| 2020-06-12 | $5.84 | $5.88 | $5.72 | $5.77 | $4.60 | 132,223 |
| 2020-06-11 | $5.89 | $5.90 | $5.71 | $5.73 | $4.57 | 100,911 |
| 2020-06-10 | $6.01 | $6.01 | $5.94 | $5.97 | $4.76 | 88,796 |
| 2020-06-09 | $6.01 | $6.11 | $6.01 | $6.01 | $4.79 | 86,249 |
| 2020-06-08 | $5.95 | $6.12 | $5.94 | $6.10 | $4.86 | 143,575 |
| 2020-06-05 | $5.92 | $5.99 | $5.85 | $5.97 | $4.76 | 204,413 |
| 2020-06-04 | $5.83 | $5.86 | $5.79 | $5.82 | $4.64 | 91,029 |
| 2020-06-03 | $5.78 | $5.88 | $5.74 | $5.87 | $4.68 | 129,220 |
| 2020-06-02 | $5.70 | $5.73 | $5.68 | $5.72 | $4.56 | 74,491 |
| 2020-06-01 | $5.68 | $5.70 | $5.63 | $5.70 | $4.54 | 80,180 |
| 2020-05-29 | $5.68 | $5.69 | $5.60 | $5.69 | $4.54 | 75,761 |
| 2020-05-28 | $5.66 | $5.71 | $5.65 | $5.67 | $4.52 | 86,821 |
| 2020-05-27 | $5.68 | $5.69 | $5.62 | $5.67 | $4.52 | 127,684 |
| 2020-05-26 | $5.75 | $5.75 | $5.65 | $5.67 | $4.52 | 123,088 |
| 2020-05-22 | $5.66 | $5.67 | $5.61 | $5.62 | $4.48 | 52,470 |
| 2020-05-21 | $5.69 | $5.70 | $5.66 | $5.67 | $4.52 | 35,002 |
| 2020-05-20 | $5.65 | $5.72 | $5.65 | $5.72 | $4.56 | 44,420 |
| 2020-05-19 | $5.55 | $5.69 | $5.54 | $5.63 | $4.49 | 80,520 |
| 2020-05-18 | $5.57 | $5.60 | $5.52 | $5.56 | $4.43 | 40,970 |
| 2020-05-15 | $5.36 | $5.43 | $5.36 | $5.41 | $4.31 | 51,392 |
| 2020-05-14 | $5.35 | $5.42 | $5.30 | $5.41 | $4.31 | 65,185 |
| 2020-05-13 | $5.56 | $5.61 | $5.41 | $5.42 | $4.32 | 118,861 |
| 2020-05-12 | $5.64 | $5.66 | $5.56 | $5.56 | $4.43 | 32,168 |
| 2020-05-11 | $5.63 | $5.68 | $5.60 | $5.65 | $4.50 | 83,470 |
| 2020-05-08 | $5.62 | $5.66 | $5.60 | $5.62 | $4.48 | 35,136 |
| 2020-05-07 | $5.63 | $5.63 | $5.57 | $5.61 | $4.47 | 54,771 |
| 2020-05-06 | $5.59 | $5.72 | $5.52 | $5.58 | $4.45 | 177,234 |
| 2020-05-05 | $5.64 | $5.66 | $5.55 | $5.57 | $4.44 | 124,241 |
| 2020-05-04 | $5.46 | $5.55 | $5.40 | $5.54 | $4.42 | 132,501 |
| 2020-05-01 | $5.57 | $5.57 | $5.45 | $5.51 | $4.39 | 36,896 |
| 2020-04-30 | $5.63 | $5.69 | $5.57 | $5.66 | $4.51 | 114,266 |
| 2020-04-29 | $5.51 | $5.66 | $5.49 | $5.63 | $4.49 | 119,442 |
| 2020-04-28 | $5.46 | $5.54 | $5.46 | $5.46 | $4.35 | 43,683 |
| 2020-04-27 | $5.45 | $5.46 | $5.43 | $5.45 | $4.34 | 86,564 |
| 2020-04-24 | $5.40 | $5.41 | $5.38 | $5.40 | $4.30 | 21,630 |
| 2020-04-23 | $5.37 | $5.41 | $5.35 | $5.35 | $4.27 | 44,781 |
| 2020-04-22 | $5.32 | $5.40 | $5.32 | $5.35 | $4.27 | 133,498 |
| 2020-04-21 | $5.37 | $5.38 | $5.25 | $5.33 | $4.25 | 91,490 |
| 2020-04-20 | $5.38 | $5.52 | $5.36 | $5.47 | $4.36 | 66,789 |
| 2020-04-17 | $5.48 | $5.50 | $5.41 | $5.43 | $4.33 | 40,069 |
| 2020-04-16 | $5.42 | $5.43 | $5.35 | $5.38 | $4.29 | 46,436 |
| 2020-04-15 | $5.47 | $5.47 | $5.40 | $5.43 | $4.33 | 78,807 |
| 2020-04-14 | $5.46 | $5.58 | $5.41 | $5.55 | $4.42 | 87,870 |
| 2020-04-13 | $5.49 | $5.49 | $5.39 | $5.41 | $4.31 | 121,345 |
| 2020-04-09 | $5.37 | $5.49 | $5.37 | $5.46 | $4.35 | 74,466 |
| 2020-04-08 | $5.25 | $5.34 | $5.22 | $5.34 | $4.26 | 73,471 |
| 2020-04-07 | $5.18 | $5.31 | $5.18 | $5.19 | $4.14 | 110,452 |
| 2020-04-06 | $4.83 | $5.09 | $4.83 | $5.07 | $4.04 | 121,855 |
| 2020-04-03 | $4.84 | $4.88 | $4.76 | $4.80 | $3.83 | 35,522 |
| 2020-04-02 | $4.78 | $4.95 | $4.78 | $4.87 | $3.88 | 66,735 |
| 2020-04-01 | $4.88 | $4.97 | $4.77 | $4.83 | $3.85 | 97,858 |
| 2020-03-31 | $5.25 | $5.26 | $5.04 | $5.06 | $4.03 | 255,953 |
| 2020-03-30 | $4.98 | $5.08 | $4.90 | $5.03 | $4.01 | 108,173 |
| 2020-03-27 | $4.85 | $5.10 | $4.85 | $5.02 | $4.00 | 115,653 |
| 2020-03-26 | $4.84 | $5.16 | $4.82 | $5.09 | $4.06 | 203,463 |
| 2020-03-25 | $4.49 | $4.95 | $4.49 | $4.85 | $3.87 | 156,252 |
| 2020-03-24 | $4.20 | $4.54 | $4.20 | $4.50 | $3.59 | 110,443 |
| 2020-03-23 | $4.16 | $4.24 | $3.98 | $4.00 | $3.19 | 212,106 |
| 2020-03-20 | $4.09 | $4.46 | $4.09 | $4.22 | $3.36 | 116,820 |
| 2020-03-19 | $3.80 | $4.28 | $3.80 | $4.21 | $3.36 | 177,744 |
| 2020-03-18 | $4.30 | $4.36 | $3.50 | $3.99 | $3.18 | 499,400 |
| 2020-03-17 | $4.51 | $4.61 | $4.38 | $4.57 | $3.64 | 170,423 |
| 2020-03-16 | $3.89 | $4.68 | $3.87 | $4.48 | $3.57 | 175,244 |
| 2020-03-13 | $5.03 | $5.11 | $4.81 | $5.04 | $3.86 | 149,938 |
| 2020-03-12 | $5.22 | $5.72 | $4.65 | $4.73 | $3.63 | 324,458 |
| 2020-03-11 | $5.79 | $5.79 | $5.39 | $5.43 | $4.16 | 77,305 |
| 2020-03-10 | $5.79 | $5.88 | $5.70 | $5.86 | $4.49 | 75,310 |
| 2020-03-09 | $5.80 | $5.84 | $5.66 | $5.69 | $4.36 | 141,256 |
| 2020-03-06 | $6.04 | $6.12 | $6.02 | $6.12 | $4.69 | 87,815 |
| 2020-03-05 | $6.34 | $6.34 | $6.12 | $6.21 | $4.76 | 139,330 |
| 2020-03-04 | $6.30 | $6.45 | $6.28 | $6.41 | $4.91 | 123,559 |
| 2020-03-03 | $6.30 | $6.39 | $6.22 | $6.25 | $4.79 | 115,739 |
| 2020-03-02 | $5.90 | $6.26 | $5.90 | $6.26 | $4.80 | 138,903 |
| 2020-02-28 | $5.90 | $6.07 | $5.73 | $5.93 | $4.54 | 379,318 |
| 2020-02-27 | $6.31 | $6.31 | $6.11 | $6.17 | $4.73 | 72,032 |
| 2020-02-26 | $6.37 | $6.45 | $6.37 | $6.42 | $4.92 | 85,534 |
| 2020-02-25 | $6.55 | $6.58 | $6.32 | $6.35 | $4.87 | 119,914 |
| 2020-02-24 | $6.55 | $6.61 | $6.46 | $6.53 | $5.00 | 147,930 |
| 2020-02-21 | $6.72 | $6.74 | $6.65 | $6.67 | $5.11 | 130,045 |
| 2020-02-20 | $6.72 | $6.74 | $6.72 | $6.73 | $5.16 | 47,525 |
| 2020-02-19 | $6.74 | $6.75 | $6.72 | $6.75 | $5.17 | 45,831 |
| 2020-02-18 | $6.69 | $6.74 | $6.69 | $6.74 | $5.17 | 64,760 |
| 2020-02-14 | $6.73 | $6.74 | $6.71 | $6.74 | $5.17 | 55,804 |
| 2020-02-13 | $6.71 | $6.74 | $6.70 | $6.73 | $5.16 | 97,374 |
| 2020-02-12 | $6.74 | $6.74 | $6.71 | $6.72 | $5.15 | 36,363 |
| 2020-02-11 | $6.71 | $6.72 | $6.69 | $6.72 | $5.15 | 39,685 |
| 2020-02-10 | $6.66 | $6.69 | $6.65 | $6.69 | $5.13 | 18,703 |
| 2020-02-07 | $6.66 | $6.66 | $6.63 | $6.66 | $5.10 | 26,468 |
| 2020-02-06 | $6.68 | $6.68 | $6.65 | $6.66 | $5.10 | 27,549 |
| 2020-02-05 | $6.64 | $6.66 | $6.61 | $6.66 | $5.10 | 49,726 |
| 2020-02-04 | $6.64 | $6.68 | $6.57 | $6.59 | $5.05 | 50,610 |
| 2020-02-03 | $6.53 | $6.64 | $6.52 | $6.64 | $5.09 | 71,497 |
| 2020-01-31 | $6.57 | $6.60 | $6.50 | $6.52 | $5.00 | 61,821 |
| 2020-01-30 | $6.57 | $6.62 | $6.51 | $6.60 | $5.06 | 64,164 |
| 2020-01-29 | $6.63 | $6.63 | $6.57 | $6.58 | $5.04 | 52,930 |
| 2020-01-28 | $6.55 | $6.60 | $6.53 | $6.59 | $5.05 | 111,887 |
| 2020-01-27 | $6.58 | $6.58 | $6.52 | $6.53 | $5.00 | 63,414 |
| 2020-01-24 | $6.71 | $6.75 | $6.61 | $6.62 | $5.07 | 47,294 |
| 2020-01-23 | $6.68 | $6.75 | $6.64 | $6.69 | $5.13 | 40,587 |
| 2020-01-22 | $6.71 | $6.73 | $6.67 | $6.68 | $5.12 | 60,210 |
| 2020-01-21 | $6.70 | $6.75 | $6.68 | $6.69 | $5.13 | 70,336 |
| 2020-01-17 | $6.74 | $6.75 | $6.71 | $6.71 | $5.14 | 30,005 |
| 2020-01-16 | $6.76 | $6.77 | $6.71 | $6.73 | $5.16 | 88,428 |
| 2020-01-15 | $6.70 | $6.76 | $6.69 | $6.76 | $5.18 | 110,451 |
| 2020-01-14 | $6.68 | $6.75 | $6.66 | $6.70 | $5.13 | 181,565 |
| 2020-01-13 | $6.70 | $6.72 | $6.65 | $6.69 | $5.13 | 74,673 |
| 2020-01-10 | $6.71 | $6.72 | $6.66 | $6.69 | $5.13 | 67,803 |
| 2020-01-09 | $6.69 | $6.70 | $6.63 | $6.69 | $5.13 | 72,731 |
| 2020-01-08 | $6.66 | $6.69 | $6.65 | $6.68 | $5.12 | 49,016 |
| 2020-01-07 | $6.61 | $6.65 | $6.61 | $6.63 | $5.08 | 30,277 |
| 2020-01-06 | $6.57 | $6.65 | $6.57 | $6.61 | $5.07 | 34,008 |
| 2020-01-03 | $6.63 | $6.65 | $6.59 | $6.60 | $5.06 | 44,605 |
| 2020-01-02 | $6.63 | $6.69 | $6.60 | $6.67 | $5.11 | 68,962 |
| 2019-12-31 | $6.59 | $6.66 | $6.56 | $6.63 | $5.08 | 99,204 |
| 2019-12-30 | $6.73 | $6.74 | $6.60 | $6.62 | $5.07 | 179,165 |
| 2019-12-27 | $6.68 | $6.70 | $6.64 | $6.65 | $5.10 | 92,382 |
| 2019-12-26 | $6.64 | $6.67 | $6.57 | $6.64 | $5.09 | 114,329 |
| 2019-12-24 | $6.60 | $6.64 | $6.57 | $6.64 | $5.09 | 39,444 |
| 2019-12-23 | $6.58 | $6.61 | $6.53 | $6.58 | $5.04 | 72,884 |
| 2019-12-20 | $6.55 | $6.58 | $6.53 | $6.58 | $5.04 | 117,361 |
| 2019-12-19 | $6.52 | $6.60 | $6.49 | $6.53 | $5.00 | 99,102 |
| 2019-12-18 | $6.52 | $6.57 | $6.48 | $6.50 | $4.98 | 156,245 |
| 2019-12-17 | $6.58 | $6.58 | $6.49 | $6.53 | $5.00 | 105,675 |
| 2019-12-16 | $6.58 | $6.60 | $6.54 | $6.54 | $5.01 | 68,062 |
| 2019-12-13 | $6.68 | $6.74 | $6.65 | $6.71 | $5.00 | 165,838 |
| 2019-12-12 | $6.68 | $6.71 | $6.67 | $6.69 | $4.99 | 88,976 |
| 2019-12-11 | $6.66 | $6.67 | $6.64 | $6.67 | $4.98 | 24,694 |
| 2019-12-10 | $6.62 | $6.69 | $6.61 | $6.64 | $4.95 | 107,673 |
| 2019-12-09 | $6.62 | $6.67 | $6.62 | $6.62 | $4.94 | 95,910 |
| 2019-12-06 | $6.61 | $6.64 | $6.57 | $6.62 | $4.94 | 62,629 |
| 2019-12-05 | $6.57 | $6.61 | $6.54 | $6.60 | $4.92 | 49,391 |
| 2019-12-04 | $6.51 | $6.60 | $6.50 | $6.56 | $4.89 | 80,020 |
| 2019-12-03 | $6.56 | $6.57 | $6.47 | $6.50 | $4.85 | 82,361 |
| 2019-12-02 | $6.61 | $6.61 | $6.55 | $6.58 | $4.91 | 41,631 |
| 2019-11-29 | $6.61 | $6.61 | $6.55 | $6.61 | $4.93 | 57,723 |
| 2019-11-27 | $6.60 | $6.62 | $6.56 | $6.62 | $4.94 | 41,868 |
| 2019-11-26 | $6.55 | $6.63 | $6.54 | $6.63 | $4.95 | 72,967 |
| 2019-11-25 | $6.58 | $6.58 | $6.55 | $6.58 | $4.91 | 72,390 |
| 2019-11-22 | $6.53 | $6.57 | $6.51 | $6.56 | $4.89 | 69,417 |
| 2019-11-21 | $6.53 | $6.55 | $6.49 | $6.54 | $4.88 | 69,409 |
| 2019-11-20 | $6.54 | $6.57 | $6.50 | $6.54 | $4.88 | 55,148 |
| 2019-11-19 | $6.54 | $6.57 | $6.53 | $6.55 | $4.89 | 42,750 |
| 2019-11-18 | $6.58 | $6.59 | $6.52 | $6.55 | $4.89 | 56,411 |
| 2019-11-15 | $6.55 | $6.60 | $6.54 | $6.59 | $4.92 | 72,353 |
| 2019-11-14 | $6.54 | $6.55 | $6.51 | $6.55 | $4.89 | 63,142 |
| 2019-11-13 | $6.50 | $6.56 | $6.50 | $6.56 | $4.89 | 80,427 |
| 2019-11-12 | $6.53 | $6.56 | $6.50 | $6.54 | $4.88 | 86,240 |
| 2019-11-11 | $6.48 | $6.55 | $6.48 | $6.54 | $4.88 | 69,778 |
| 2019-11-08 | $6.50 | $6.52 | $6.46 | $6.51 | $4.86 | 82,579 |
| 2019-11-07 | $6.52 | $6.52 | $6.46 | $6.50 | $4.85 | 76,473 |
| 2019-11-06 | $6.45 | $6.51 | $6.44 | $6.49 | $4.84 | 56,054 |
| 2019-11-05 | $6.47 | $6.49 | $6.42 | $6.48 | $4.83 | 73,712 |
| 2019-11-04 | $6.45 | $6.47 | $6.39 | $6.46 | $4.82 | 175,608 |
| 2019-11-01 | $6.44 | $6.46 | $6.39 | $6.44 | $4.80 | 86,911 |
| 2019-10-31 | $6.40 | $6.43 | $6.36 | $6.39 | $4.77 | 94,072 |
| 2019-10-30 | $6.38 | $6.46 | $6.34 | $6.41 | $4.78 | 157,530 |
| 2019-10-29 | $6.33 | $6.40 | $6.30 | $6.38 | $4.76 | 145,906 |
| 2019-10-28 | $6.33 | $6.36 | $6.32 | $6.34 | $4.73 | 48,125 |
| 2019-10-25 | $6.29 | $6.32 | $6.29 | $6.31 | $4.71 | 28,451 |
| 2019-10-24 | $6.33 | $6.33 | $6.29 | $6.30 | $4.70 | 41,723 |
| 2019-10-23 | $6.31 | $6.34 | $6.30 | $6.31 | $4.71 | 50,635 |
| 2019-10-22 | $6.30 | $6.34 | $6.29 | $6.31 | $4.71 | 45,312 |
| 2019-10-21 | $6.28 | $6.33 | $6.27 | $6.30 | $4.70 | 44,209 |
| 2019-10-18 | $6.28 | $6.30 | $6.26 | $6.27 | $4.68 | 34,352 |
| 2019-10-17 | $6.30 | $6.32 | $6.27 | $6.30 | $4.70 | 41,903 |
| 2019-10-16 | $6.27 | $6.31 | $6.25 | $6.30 | $4.70 | 76,227 |
| 2019-10-15 | $6.27 | $6.34 | $6.25 | $6.28 | $4.68 | 43,015 |
| 2019-10-14 | $6.25 | $6.28 | $6.23 | $6.25 | $4.66 | 48,052 |
| 2019-10-11 | $6.25 | $6.29 | $6.23 | $6.26 | $4.67 | 61,025 |
| 2019-10-10 | $6.17 | $6.22 | $6.17 | $6.20 | $4.62 | 25,117 |
| 2019-10-09 | $6.16 | $6.21 | $6.13 | $6.17 | $4.60 | 58,398 |
| 2019-10-08 | $6.17 | $6.18 | $6.15 | $6.15 | $4.59 | 34,709 |
| 2019-10-07 | $6.22 | $6.23 | $6.18 | $6.21 | $4.63 | 70,085 |
| 2019-10-04 | $6.19 | $6.23 | $6.19 | $6.23 | $4.65 | 50,808 |
| 2019-10-03 | $6.17 | $6.20 | $6.12 | $6.19 | $4.62 | 73,218 |
| 2019-10-02 | $6.35 | $6.35 | $6.18 | $6.20 | $4.62 | 93,225 |
| 2019-10-01 | $6.40 | $6.42 | $6.36 | $6.38 | $4.76 | 136,485 |
| 2019-09-30 | $6.40 | $6.44 | $6.38 | $6.40 | $4.77 | 105,534 |
| 2019-09-27 | $6.42 | $6.43 | $6.37 | $6.38 | $4.76 | 46,100 |
| 2019-09-26 | $6.43 | $6.44 | $6.39 | $6.43 | $4.80 | 53,637 |
| 2019-09-25 | $6.41 | $6.43 | $6.39 | $6.43 | $4.80 | 47,939 |
| 2019-09-24 | $6.47 | $6.48 | $6.41 | $6.43 | $4.80 | 48,029 |
| 2019-09-23 | $6.45 | $6.47 | $6.43 | $6.46 | $4.82 | 36,550 |
| 2019-09-20 | $6.46 | $6.48 | $6.43 | $6.47 | $4.83 | 65,611 |
| 2019-09-19 | $6.49 | $6.51 | $6.44 | $6.46 | $4.82 | 58,011 |
| 2019-09-18 | $6.50 | $6.51 | $6.44 | $6.48 | $4.83 | 60,291 |
| 2019-09-17 | $6.44 | $6.55 | $6.44 | $6.50 | $4.85 | 131,342 |
| 2019-09-16 | $6.63 | $6.65 | $6.60 | $6.63 | $4.81 | 82,546 |
| 2019-09-13 | $6.61 | $6.64 | $6.57 | $6.61 | $4.80 | 136,574 |
| 2019-09-12 | $6.51 | $6.60 | $6.51 | $6.59 | $4.78 | 121,447 |
| 2019-09-11 | $6.46 | $6.55 | $6.46 | $6.53 | $4.74 | 85,380 |
| 2019-09-10 | $6.42 | $6.47 | $6.38 | $6.46 | $4.69 | 59,408 |
| 2019-09-09 | $6.40 | $6.44 | $6.39 | $6.42 | $4.66 | 70,369 |
| 2019-09-06 | $6.39 | $6.42 | $6.37 | $6.41 | $4.65 | 46,560 |
| 2019-09-05 | $6.38 | $6.50 | $6.38 | $6.40 | $4.65 | 41,101 |
| 2019-09-04 | $6.33 | $6.36 | $6.30 | $6.35 | $4.61 | 74,843 |
| 2019-09-03 | $6.27 | $6.31 | $6.25 | $6.30 | $4.57 | 63,503 |
| 2019-08-30 | $6.31 | $6.34 | $6.31 | $6.33 | $4.59 | 45,154 |
| 2019-08-29 | $6.25 | $6.31 | $6.25 | $6.29 | $4.57 | 28,406 |
| 2019-08-28 | $6.20 | $6.25 | $6.20 | $6.23 | $4.52 | 108,732 |
| 2019-08-27 | $6.32 | $6.33 | $6.22 | $6.22 | $4.51 | 68,955 |
| 2019-08-26 | $6.26 | $6.35 | $6.22 | $6.28 | $4.56 | 73,674 |
| 2019-08-23 | $6.25 | $6.29 | $6.24 | $6.24 | $4.53 | 55,943 |
| 2019-08-22 | $6.30 | $6.34 | $6.28 | $6.29 | $4.57 | 80,217 |
| 2019-08-21 | $6.37 | $6.40 | $6.29 | $6.29 | $4.57 | 51,432 |
| 2019-08-20 | $6.36 | $6.36 | $6.32 | $6.35 | $4.61 | 30,073 |
| 2019-08-19 | $6.34 | $6.38 | $6.22 | $6.36 | $4.62 | 41,671 |
| 2019-08-16 | $6.25 | $6.34 | $6.25 | $6.32 | $4.59 | 56,885 |
| 2019-08-15 | $6.28 | $6.30 | $6.22 | $6.26 | $4.54 | 82,934 |
| 2019-08-14 | $6.36 | $6.36 | $6.26 | $6.26 | $4.54 | 84,125 |
| 2019-08-13 | $6.36 | $6.44 | $6.34 | $6.39 | $4.64 | 77,296 |
| 2019-08-12 | $6.39 | $6.41 | $6.37 | $6.37 | $4.62 | 25,400 |
| 2019-08-09 | $6.45 | $6.50 | $6.42 | $6.44 | $4.67 | 60,530 |
| 2019-08-08 | $6.43 | $6.49 | $6.43 | $6.49 | $4.71 | 19,827 |
| 2019-08-07 | $6.37 | $6.43 | $6.35 | $6.40 | $4.65 | 67,029 |
| 2019-08-06 | $6.42 | $6.43 | $6.33 | $6.43 | $4.67 | 105,032 |
| 2019-08-05 | $6.45 | $6.45 | $6.31 | $6.37 | $4.62 | 52,421 |
| 2019-08-02 | $6.55 | $6.55 | $6.48 | $6.51 | $4.72 | 39,615 |
| 2019-08-01 | $6.56 | $6.60 | $6.53 | $6.55 | $4.75 | 73,741 |
| 2019-07-31 | $6.55 | $6.60 | $6.55 | $6.57 | $4.77 | 87,564 |
| 2019-07-30 | $6.57 | $6.58 | $6.54 | $6.58 | $4.78 | 99,378 |
| 2019-07-29 | $6.56 | $6.60 | $6.56 | $6.59 | $4.78 | 76,801 |
| 2019-07-26 | $6.55 | $6.60 | $6.55 | $6.58 | $4.78 | 44,451 |
| 2019-07-25 | $6.55 | $6.59 | $6.55 | $6.56 | $4.76 | 86,146 |
| 2019-07-24 | $6.58 | $6.60 | $6.54 | $6.59 | $4.78 | 130,105 |
| 2019-07-23 | $6.61 | $6.62 | $6.56 | $6.57 | $4.77 | 107,664 |
| 2019-07-22 | $6.59 | $6.62 | $6.58 | $6.61 | $4.80 | 60,447 |
| 2019-07-19 | $6.60 | $6.62 | $6.59 | $6.60 | $4.79 | 33,357 |
| 2019-07-18 | $6.60 | $6.61 | $6.58 | $6.60 | $4.79 | 40,457 |
| 2019-07-17 | $6.59 | $6.62 | $6.59 | $6.59 | $4.78 | 38,367 |
| 2019-07-16 | $6.59 | $6.63 | $6.59 | $6.61 | $4.80 | 51,229 |
| 2019-07-15 | $6.58 | $6.62 | $6.58 | $6.60 | $4.79 | 58,875 |
| 2019-07-12 | $6.57 | $6.60 | $6.55 | $6.58 | $4.78 | 50,353 |
| 2019-07-11 | $6.57 | $6.61 | $6.56 | $6.58 | $4.78 | 55,437 |
| 2019-07-10 | $6.54 | $6.60 | $6.54 | $6.58 | $4.78 | 75,261 |
| 2019-07-09 | $6.53 | $6.57 | $6.52 | $6.55 | $4.75 | 73,260 |
| 2019-07-08 | $6.56 | $6.57 | $6.53 | $6.54 | $4.75 | 58,617 |
| 2019-07-05 | $6.58 | $6.61 | $6.53 | $6.61 | $4.80 | 52,212 |
| 2019-07-03 | $6.58 | $6.61 | $6.57 | $6.61 | $4.80 | 17,976 |
| 2019-07-02 | $6.63 | $6.63 | $6.56 | $6.57 | $4.77 | 51,330 |
| 2019-07-01 | $6.66 | $6.66 | $6.61 | $6.62 | $4.80 | 78,828 |
| 2019-06-28 | $6.50 | $6.61 | $6.50 | $6.61 | $4.80 | 133,502 |
| 2019-06-27 | $6.41 | $6.48 | $6.41 | $6.48 | $4.70 | 46,725 |
| 2019-06-26 | $6.44 | $6.45 | $6.41 | $6.44 | $4.67 | 68,202 |
| 2019-06-25 | $6.46 | $6.47 | $6.38 | $6.39 | $4.64 | 116,867 |
| 2019-06-24 | $6.46 | $6.50 | $6.43 | $6.47 | $4.70 | 58,322 |
| 2019-06-21 | $6.47 | $6.48 | $6.44 | $6.46 | $4.69 | 51,774 |
| 2019-06-20 | $6.52 | $6.54 | $6.46 | $6.48 | $4.70 | 73,491 |
| 2019-06-19 | $6.51 | $6.51 | $6.46 | $6.47 | $4.70 | 76,249 |
| 2019-06-18 | $6.47 | $6.51 | $6.44 | $6.51 | $4.72 | 63,256 |
| 2019-06-17 | $6.46 | $6.47 | $6.43 | $6.45 | $4.68 | 26,898 |
| 2019-06-14 | $6.61 | $6.64 | $6.57 | $6.64 | $4.69 | 86,996 |
| 2019-06-13 | $6.58 | $6.64 | $6.58 | $6.58 | $4.65 | 60,198 |
| 2019-06-12 | $6.58 | $6.62 | $6.55 | $6.57 | $4.64 | 24,213 |
| 2019-06-11 | $6.60 | $6.60 | $6.56 | $6.59 | $4.65 | 18,779 |
| 2019-06-10 | $6.53 | $6.61 | $6.52 | $6.57 | $4.64 | 55,766 |
| 2019-06-07 | $6.50 | $6.55 | $6.50 | $6.53 | $4.61 | 25,522 |
| 2019-06-06 | $6.46 | $6.51 | $6.46 | $6.49 | $4.58 | 46,950 |
| 2019-06-05 | $6.51 | $6.53 | $6.44 | $6.47 | $4.57 | 46,769 |
| 2019-06-04 | $6.42 | $6.48 | $6.40 | $6.48 | $4.58 | 40,197 |
| 2019-06-03 | $6.40 | $6.41 | $6.35 | $6.37 | $4.50 | 36,867 |
| 2019-05-31 | $6.38 | $6.40 | $6.34 | $6.34 | $4.48 | 59,382 |
| 2019-05-30 | $6.45 | $6.46 | $6.40 | $6.43 | $4.54 | 35,538 |
| 2019-05-29 | $6.47 | $6.51 | $6.40 | $6.42 | $4.53 | 64,747 |
| 2019-05-28 | $6.53 | $6.56 | $6.48 | $6.49 | $4.58 | 38,583 |
| 2019-05-24 | $6.58 | $6.58 | $6.51 | $6.54 | $4.62 | 32,527 |
| 2019-05-23 | $6.58 | $6.61 | $6.52 | $6.53 | $4.61 | 46,342 |
| 2019-05-22 | $6.66 | $6.71 | $6.61 | $6.61 | $4.67 | 121,960 |
| 2019-05-21 | $6.66 | $6.70 | $6.66 | $6.69 | $4.72 | 48,242 |
| 2019-05-20 | $6.66 | $6.68 | $6.63 | $6.66 | $4.70 | 48,129 |
| 2019-05-17 | $6.69 | $6.71 | $6.66 | $6.68 | $4.72 | 56,359 |
| 2019-05-16 | $6.69 | $6.75 | $6.69 | $6.72 | $4.74 | 48,594 |
| 2019-05-15 | $6.65 | $6.68 | $6.61 | $6.67 | $4.71 | 46,261 |
| 2019-05-14 | $6.62 | $6.71 | $6.61 | $6.66 | $4.70 | 66,537 |
| 2019-05-13 | $6.59 | $6.64 | $6.56 | $6.57 | $4.64 | 88,466 |
| 2019-05-10 | $6.63 | $6.72 | $6.61 | $6.69 | $4.72 | 108,800 |
| 2019-05-09 | $6.68 | $6.68 | $6.59 | $6.67 | $4.71 | 108,269 |
| 2019-05-08 | $6.72 | $6.72 | $6.67 | $6.69 | $4.72 | 62,099 |
| 2019-05-07 | $6.78 | $6.78 | $6.66 | $6.68 | $4.72 | 67,999 |
| 2019-05-06 | $6.75 | $6.78 | $6.73 | $6.78 | $4.79 | 74,154 |
| 2019-05-03 | $6.80 | $6.85 | $6.79 | $6.81 | $4.81 | 55,468 |
| 2019-05-02 | $6.80 | $6.81 | $6.75 | $6.75 | $4.77 | 73,896 |
| 2019-05-01 | $6.84 | $6.84 | $6.77 | $6.79 | $4.79 | 66,700 |
| 2019-04-30 | $6.83 | $6.84 | $6.79 | $6.81 | $4.81 | 43,888 |
| 2019-04-29 | $6.80 | $6.82 | $6.78 | $6.82 | $4.82 | 41,786 |
| 2019-04-26 | $6.77 | $6.80 | $6.77 | $6.79 | $4.79 | 32,986 |
| 2019-04-25 | $6.84 | $6.84 | $6.77 | $6.79 | $4.79 | 69,893 |
| 2019-04-24 | $6.84 | $6.84 | $6.80 | $6.83 | $4.82 | 34,164 |
| 2019-04-23 | $6.81 | $6.84 | $6.81 | $6.84 | $4.83 | 41,979 |
| 2019-04-22 | $6.81 | $6.82 | $6.78 | $6.81 | $4.81 | 56,130 |
| 2019-04-18 | $6.84 | $6.84 | $6.81 | $6.81 | $4.81 | 33,547 |
| 2019-04-17 | $6.82 | $6.84 | $6.82 | $6.84 | $4.83 | 48,185 |
| 2019-04-16 | $6.82 | $6.82 | $6.80 | $6.81 | $4.81 | 40,631 |
| 2019-04-15 | $6.78 | $6.82 | $6.78 | $6.81 | $4.81 | 41,336 |
| 2019-04-12 | $6.82 | $6.82 | $6.76 | $6.76 | $4.77 | 68,794 |
| 2019-04-11 | $6.77 | $6.83 | $6.77 | $6.78 | $4.79 | 65,504 |
| 2019-04-10 | $6.76 | $6.80 | $6.75 | $6.77 | $4.78 | 83,374 |
| 2019-04-09 | $6.74 | $6.80 | $6.74 | $6.74 | $4.76 | 69,243 |
| 2019-04-08 | $6.77 | $6.80 | $6.62 | $6.73 | $4.75 | 180,827 |
| 2019-04-05 | $6.79 | $6.80 | $6.74 | $6.74 | $4.76 | 116,179 |
| 2019-04-04 | $6.78 | $6.80 | $6.75 | $6.75 | $4.77 | 85,491 |
| 2019-04-03 | $6.80 | $6.80 | $6.75 | $6.77 | $4.78 | 101,626 |
| 2019-04-02 | $6.83 | $6.83 | $6.79 | $6.80 | $4.80 | 55,496 |
| 2019-04-01 | $6.86 | $6.87 | $6.76 | $6.81 | $4.81 | 152,155 |
| 2019-03-29 | $6.78 | $6.83 | $6.75 | $6.83 | $4.82 | 180,934 |
| 2019-03-28 | $6.72 | $6.73 | $6.69 | $6.73 | $4.75 | 49,439 |
| 2019-03-27 | $6.72 | $6.72 | $6.68 | $6.71 | $4.74 | 52,152 |
| 2019-03-26 | $6.70 | $6.71 | $6.64 | $6.68 | $4.72 | 52,770 |
| 2019-03-25 | $6.70 | $6.71 | $6.65 | $6.67 | $4.71 | 42,002 |
| 2019-03-22 | $6.80 | $6.80 | $6.69 | $6.70 | $4.73 | 85,203 |
| 2019-03-21 | $6.75 | $6.81 | $6.72 | $6.81 | $4.81 | 134,577 |
| 2019-03-20 | $6.79 | $6.79 | $6.71 | $6.72 | $4.74 | 63,206 |
| 2019-03-19 | $6.80 | $6.80 | $6.75 | $6.77 | $4.78 | 67,539 |
| 2019-03-18 | $6.74 | $6.78 | $6.74 | $6.75 | $4.77 | 62,474 |
| 2019-03-15 | $6.73 | $6.76 | $6.73 | $6.74 | $4.76 | 71,783 |
| 2019-03-14 | $6.74 | $6.76 | $6.73 | $6.74 | $4.76 | 86,693 |
| 2019-03-13 | $6.87 | $6.91 | $6.86 | $6.88 | $4.73 | 138,258 |
| 2019-03-12 | $6.89 | $6.91 | $6.85 | $6.87 | $4.72 | 114,636 |
| 2019-03-11 | $6.86 | $6.92 | $6.83 | $6.85 | $4.71 | 112,827 |
| 2019-03-08 | $6.80 | $6.83 | $6.76 | $6.80 | $4.68 | 160,308 |
| 2019-03-07 | $6.87 | $6.87 | $6.80 | $6.83 | $4.70 | 145,034 |
| 2019-03-06 | $6.93 | $6.93 | $6.87 | $6.87 | $4.72 | 110,463 |
| 2019-03-05 | $6.90 | $6.94 | $6.90 | $6.93 | $4.77 | 76,375 |
| 2019-03-04 | $6.97 | $6.97 | $6.88 | $6.89 | $4.74 | 78,969 |
| 2019-03-01 | $6.96 | $6.96 | $6.91 | $6.93 | $4.77 | 78,487 |
| 2019-02-28 | $6.92 | $6.92 | $6.90 | $6.92 | $4.76 | 84,756 |
| 2019-02-27 | $6.91 | $6.91 | $6.87 | $6.91 | $4.75 | 64,773 |
| 2019-02-26 | $6.88 | $6.92 | $6.88 | $6.90 | $4.75 | 88,800 |
| 2019-02-25 | $6.90 | $6.91 | $6.88 | $6.89 | $4.74 | 65,147 |
| 2019-02-22 | $6.90 | $6.91 | $6.86 | $6.89 | $4.74 | 86,929 |
| 2019-02-21 | $6.87 | $6.89 | $6.84 | $6.89 | $4.74 | 45,934 |
| 2019-02-20 | $6.88 | $6.90 | $6.85 | $6.88 | $4.73 | 85,930 |
| 2019-02-19 | $6.82 | $6.92 | $6.82 | $6.87 | $4.72 | 61,228 |
| 2019-02-15 | $6.83 | $6.84 | $6.79 | $6.81 | $4.68 | 75,224 |
| 2019-02-14 | $6.83 | $6.84 | $6.79 | $6.80 | $4.68 | 62,229 |
| 2019-02-13 | $6.81 | $6.86 | $6.81 | $6.82 | $4.69 | 67,296 |
| 2019-02-12 | $6.79 | $6.85 | $6.74 | $6.80 | $4.68 | 70,233 |
| 2019-02-11 | $6.74 | $6.75 | $6.70 | $6.75 | $4.64 | 61,690 |
| 2019-02-08 | $6.69 | $6.72 | $6.68 | $6.70 | $4.61 | 30,748 |
| 2019-02-07 | $6.77 | $6.77 | $6.70 | $6.70 | $4.61 | 116,677 |
| 2019-02-06 | $6.76 | $6.79 | $6.76 | $6.77 | $4.66 | 56,455 |
| 2019-02-05 | $6.75 | $6.79 | $6.75 | $6.78 | $4.66 | 98,305 |
| 2019-02-04 | $6.75 | $6.75 | $6.72 | $6.74 | $4.64 | 54,759 |
| 2019-02-01 | $6.75 | $6.75 | $6.74 | $6.75 | $4.64 | 54,839 |
| 2019-01-31 | $6.74 | $6.77 | $6.72 | $6.74 | $4.64 | 82,756 |
| 2019-01-30 | $6.68 | $6.72 | $6.65 | $6.72 | $4.62 | 46,283 |
| 2019-01-29 | $6.62 | $6.65 | $6.61 | $6.64 | $4.57 | 51,626 |
| 2019-01-28 | $6.61 | $6.61 | $6.57 | $6.60 | $4.54 | 33,092 |
| 2019-01-25 | $6.61 | $6.63 | $6.59 | $6.62 | $4.55 | 58,653 |
| 2019-01-24 | $6.65 | $6.65 | $6.54 | $6.57 | $4.52 | 129,167 |
| 2019-01-23 | $6.63 | $6.64 | $6.59 | $6.63 | $4.56 | 54,836 |
| 2019-01-22 | $6.66 | $6.69 | $6.60 | $6.62 | $4.55 | 118,563 |
| 2019-01-18 | $6.68 | $6.74 | $6.66 | $6.69 | $4.60 | 222,445 |
| 2019-01-17 | $6.63 | $6.67 | $6.63 | $6.64 | $4.57 | 79,279 |
| 2019-01-16 | $6.63 | $6.67 | $6.62 | $6.63 | $4.56 | 66,564 |
| 2019-01-15 | $6.59 | $6.63 | $6.57 | $6.61 | $4.55 | 96,563 |
| 2019-01-14 | $6.60 | $6.60 | $6.54 | $6.58 | $4.53 | 86,661 |
| 2019-01-11 | $6.57 | $6.59 | $6.54 | $6.59 | $4.53 | 38,990 |
| 2019-01-10 | $6.56 | $6.60 | $6.53 | $6.58 | $4.53 | 63,332 |
| 2019-01-09 | $6.62 | $6.62 | $6.53 | $6.57 | $4.52 | 83,416 |
| 2019-01-08 | $6.46 | $6.57 | $6.46 | $6.57 | $4.52 | 97,773 |
| 2019-01-07 | $6.39 | $6.48 | $6.36 | $6.44 | $4.43 | 85,815 |
| 2019-01-04 | $6.31 | $6.38 | $6.27 | $6.38 | $4.39 | 78,484 |
| 2019-01-03 | $6.32 | $6.32 | $6.22 | $6.25 | $4.30 | 59,729 |
| 2019-01-02 | $6.12 | $6.30 | $6.12 | $6.30 | $4.33 | 64,589 |
| 2018-12-31 | $6.23 | $6.25 | $6.15 | $6.16 | $4.24 | 155,997 |
| 2018-12-28 | $6.08 | $6.22 | $6.07 | $6.15 | $4.23 | 239,408 |
| 2018-12-27 | $5.96 | $6.10 | $5.91 | $6.09 | $4.19 | 169,793 |
| 2018-12-26 | $5.87 | $5.99 | $5.80 | $5.98 | $4.11 | 172,901 |
| 2018-12-24 | $5.83 | $5.88 | $5.72 | $5.81 | $4.00 | 155,811 |
| 2018-12-21 | $6.01 | $6.09 | $5.85 | $5.89 | $4.05 | 163,333 |
| 2018-12-20 | $6.27 | $6.28 | $5.95 | $6.05 | $4.16 | 157,338 |
| 2018-12-19 | $6.41 | $6.42 | $6.22 | $6.29 | $4.33 | 125,164 |
| 2018-12-18 | $6.34 | $6.46 | $6.34 | $6.38 | $4.39 | 175,272 |
| 2018-12-17 | $6.52 | $6.54 | $6.33 | $6.34 | $4.36 | 122,517 |
| 2018-12-14 | $6.60 | $6.66 | $6.51 | $6.51 | $4.48 | 93,608 |
| 2018-12-13 | $6.81 | $6.85 | $6.79 | $6.83 | $4.57 | 106,938 |
| 2018-12-12 | $6.86 | $6.88 | $6.82 | $6.84 | $4.58 | 77,573 |
| 2018-12-11 | $6.84 | $6.87 | $6.74 | $6.77 | $4.53 | 69,763 |
| 2018-12-10 | $6.87 | $6.88 | $6.70 | $6.77 | $4.53 | 149,459 |
| 2018-12-07 | $7.04 | $7.07 | $6.84 | $6.89 | $4.61 | 78,265 |
| 2018-12-06 | $7.08 | $7.08 | $6.90 | $7.02 | $4.70 | 114,588 |
| 2018-12-04 | $7.26 | $7.26 | $7.08 | $7.13 | $4.77 | 79,355 |
| 2018-12-03 | $7.28 | $7.28 | $7.15 | $7.25 | $4.85 | 108,565 |
| 2018-11-30 | $7.07 | $7.15 | $7.07 | $7.15 | $4.78 | 65,433 |
| 2018-11-29 | $7.09 | $7.11 | $7.03 | $7.08 | $4.74 | 44,460 |
| 2018-11-28 | $7.01 | $7.11 | $7.01 | $7.09 | $4.74 | 63,957 |
| 2018-11-27 | $7.03 | $7.03 | $6.99 | $7.02 | $4.70 | 59,315 |
| 2018-11-26 | $7.00 | $7.03 | $6.94 | $7.03 | $4.70 | 82,604 |
| 2018-11-23 | $6.95 | $7.00 | $6.91 | $6.94 | $4.64 | 39,112 |
| 2018-11-21 | $6.95 | $6.98 | $6.85 | $6.96 | $4.66 | 47,205 |
| 2018-11-20 | $7.04 | $7.04 | $6.90 | $6.94 | $4.64 | 106,116 |
| 2018-11-19 | $7.18 | $7.18 | $7.03 | $7.08 | $4.74 | 113,971 |
| 2018-11-16 | $7.13 | $7.17 | $7.08 | $7.15 | $4.78 | 72,323 |
| 2018-11-15 | $7.04 | $7.14 | $7.02 | $7.14 | $4.78 | 120,227 |
| 2018-11-14 | $7.12 | $7.14 | $7.03 | $7.05 | $4.72 | 108,871 |
| 2018-11-13 | $7.40 | $7.40 | $7.06 | $7.06 | $4.72 | 152,414 |
| 2018-11-12 | $7.43 | $7.45 | $7.18 | $7.45 | $4.99 | 285,988 |
| 2018-11-09 | $7.46 | $7.46 | $7.34 | $7.44 | $4.98 | 89,521 |
| 2018-11-08 | $7.34 | $7.45 | $7.32 | $7.45 | $4.99 | 107,431 |
| 2018-11-07 | $7.48 | $7.48 | $7.32 | $7.32 | $4.90 | 171,892 |
| 2018-11-06 | $7.46 | $7.50 | $7.44 | $7.45 | $4.99 | 83,627 |
| 2018-11-05 | $7.43 | $7.47 | $7.43 | $7.44 | $4.98 | 123,929 |
| 2018-11-02 | $7.46 | $7.48 | $7.42 | $7.42 | $4.97 | 63,369 |
| 2018-11-01 | $7.43 | $7.50 | $7.43 | $7.46 | $4.99 | 29,011 |
| 2018-10-31 | $7.37 | $7.43 | $7.37 | $7.41 | $4.96 | 86,854 |
| 2018-10-30 | $7.29 | $7.39 | $7.28 | $7.32 | $4.90 | 73,905 |
| 2018-10-29 | $7.35 | $7.42 | $7.25 | $7.29 | $4.88 | 150,324 |
| 2018-10-26 | $7.36 | $7.36 | $7.24 | $7.24 | $4.85 | 197,492 |
| 2018-10-25 | $7.36 | $7.43 | $7.36 | $7.41 | $4.96 | 114,665 |
| 2018-10-24 | $7.47 | $7.49 | $7.34 | $7.34 | $4.91 | 154,491 |
| 2018-10-23 | $7.49 | $7.53 | $7.42 | $7.48 | $5.01 | 185,311 |
| 2018-10-22 | $7.56 | $7.58 | $7.54 | $7.55 | $5.05 | 117,548 |
| 2018-10-19 | $7.56 | $7.59 | $7.52 | $7.53 | $5.04 | 176,630 |
| 2018-10-18 | $7.60 | $7.60 | $7.52 | $7.52 | $5.03 | 120,387 |
| 2018-10-17 | $7.58 | $7.65 | $7.58 | $7.59 | $5.08 | 146,120 |
| 2018-10-16 | $7.56 | $7.63 | $7.54 | $7.63 | $5.11 | 170,869 |
| 2018-10-15 | $7.56 | $7.58 | $7.51 | $7.51 | $5.03 | 127,340 |
| 2018-10-12 | $7.49 | $7.56 | $7.48 | $7.53 | $5.04 | 119,034 |
| 2018-10-11 | $7.48 | $7.53 | $7.38 | $7.45 | $4.99 | 211,968 |
| 2018-10-10 | $7.69 | $7.69 | $7.48 | $7.51 | $5.03 | 128,100 |
| 2018-10-09 | $7.65 | $7.70 | $7.63 | $7.64 | $5.11 | 45,342 |
| 2018-10-08 | $7.66 | $7.70 | $7.63 | $7.67 | $5.13 | 44,100 |
| 2018-10-05 | $7.68 | $7.69 | $7.60 | $7.67 | $5.13 | 87,780 |
| 2018-10-04 | $7.72 | $7.74 | $7.62 | $7.64 | $5.11 | 98,694 |
| 2018-10-03 | $7.74 | $7.74 | $7.70 | $7.73 | $5.17 | 64,691 |
| 2018-10-02 | $7.74 | $7.74 | $7.70 | $7.74 | $5.18 | 58,271 |
| 2018-10-01 | $7.76 | $7.76 | $7.71 | $7.74 | $5.18 | 68,926 |
| 2018-09-28 | $7.71 | $7.72 | $7.68 | $7.69 | $5.15 | 110,569 |
| 2018-09-27 | $7.72 | $7.72 | $7.68 | $7.70 | $5.15 | 33,316 |
| 2018-09-26 | $7.72 | $7.72 | $7.69 | $7.72 | $5.17 | 48,509 |
| 2018-09-25 | $7.71 | $7.72 | $7.68 | $7.71 | $5.16 | 47,706 |
| 2018-09-24 | $7.72 | $7.72 | $7.68 | $7.71 | $5.16 | 95,054 |
| 2018-09-21 | $7.72 | $7.72 | $7.69 | $7.70 | $5.15 | 43,212 |
| 2018-09-20 | $7.72 | $7.72 | $7.69 | $7.72 | $5.17 | 55,227 |
| 2018-09-19 | $7.70 | $7.73 | $7.67 | $7.67 | $5.13 | 57,837 |
| 2018-09-18 | $7.70 | $7.70 | $7.66 | $7.70 | $5.15 | 51,968 |
| 2018-09-17 | $7.74 | $7.74 | $7.66 | $7.68 | $5.14 | 50,900 |
| 2018-09-14 | $7.94 | $7.94 | $7.85 | $7.87 | $5.15 | 64,514 |
| 2018-09-13 | $7.85 | $7.89 | $7.84 | $7.87 | $5.15 | 54,538 |
| 2018-09-12 | $7.83 | $7.86 | $7.82 | $7.84 | $5.13 | 51,958 |
| 2018-09-11 | $7.81 | $7.83 | $7.80 | $7.83 | $5.12 | 23,072 |
| 2018-09-10 | $7.81 | $7.83 | $7.80 | $7.81 | $5.11 | 30,076 |
| 2018-09-07 | $7.84 | $7.84 | $7.81 | $7.82 | $5.11 | 47,652 |
| 2018-09-06 | $7.85 | $7.85 | $7.83 | $7.84 | $5.13 | 65,920 |
| 2018-09-05 | $7.85 | $7.86 | $7.82 | $7.83 | $5.12 | 28,125 |
| 2018-09-04 | $7.84 | $7.85 | $7.80 | $7.83 | $5.12 | 25,150 |
| 2018-08-31 | $7.87 | $7.87 | $7.85 | $7.85 | $5.13 | 26,604 |
| 2018-08-30 | $7.88 | $7.88 | $7.85 | $7.88 | $5.15 | 48,777 |
| 2018-08-29 | $7.88 | $7.89 | $7.84 | $7.87 | $5.15 | 96,511 |
| 2018-08-28 | $7.86 | $7.88 | $7.85 | $7.87 | $5.15 | 79,871 |
| 2018-08-27 | $7.85 | $7.86 | $7.82 | $7.82 | $5.11 | 79,653 |
| 2018-08-24 | $7.87 | $7.87 | $7.82 | $7.82 | $5.11 | 57,823 |
| 2018-08-23 | $7.86 | $7.89 | $7.84 | $7.84 | $5.13 | 130,179 |
| 2018-08-22 | $7.84 | $7.85 | $7.79 | $7.85 | $5.13 | 64,875 |
| 2018-08-21 | $7.84 | $7.86 | $7.81 | $7.82 | $5.11 | 59,804 |
| 2018-08-20 | $7.84 | $7.85 | $7.80 | $7.82 | $5.11 | 102,725 |
| 2018-08-17 | $7.80 | $7.83 | $7.78 | $7.80 | $5.10 | 60,671 |
| 2018-08-16 | $7.82 | $7.86 | $7.75 | $7.78 | $5.09 | 62,529 |
| 2018-08-15 | $7.84 | $7.85 | $7.80 | $7.82 | $5.11 | 84,270 |
| 2018-08-14 | $7.85 | $7.88 | $7.84 | $7.85 | $5.13 | 99,390 |
| 2018-08-13 | $7.83 | $7.84 | $7.79 | $7.83 | $5.12 | 89,867 |
| 2018-08-10 | $7.84 | $7.84 | $7.77 | $7.79 | $5.09 | 25,121 |
| 2018-08-09 | $7.81 | $7.83 | $7.78 | $7.83 | $5.12 | 150,891 |
| 2018-08-08 | $7.81 | $7.81 | $7.76 | $7.79 | $5.09 | 49,093 |
| 2018-08-07 | $7.73 | $7.80 | $7.70 | $7.80 | $5.10 | 122,251 |
| 2018-08-06 | $7.72 | $7.75 | $7.69 | $7.70 | $5.03 | 95,860 |
| 2018-08-03 | $7.65 | $7.69 | $7.64 | $7.68 | $5.02 | 37,027 |
| 2018-08-02 | $7.63 | $7.67 | $7.61 | $7.65 | $5.00 | 37,729 |
| 2018-08-01 | $7.66 | $7.67 | $7.63 | $7.64 | $5.00 | 28,400 |
| 2018-07-31 | $7.65 | $7.67 | $7.61 | $7.63 | $4.99 | 48,281 |
| 2018-07-30 | $7.63 | $7.67 | $7.61 | $7.65 | $5.00 | 56,600 |
| 2018-07-27 | $7.68 | $7.69 | $7.62 | $7.62 | $4.98 | 59,824 |
| 2018-07-26 | $7.70 | $7.70 | $7.64 | $7.67 | $5.02 | 36,523 |
| 2018-07-25 | $7.67 | $7.71 | $7.64 | $7.71 | $5.04 | 42,450 |
| 2018-07-24 | $7.72 | $7.72 | $7.63 | $7.63 | $4.99 | 39,323 |
| 2018-07-23 | $7.67 | $7.67 | $7.63 | $7.65 | $5.00 | 56,721 |
| 2018-07-20 | $7.69 | $7.69 | $7.62 | $7.64 | $5.00 | 41,882 |
| 2018-07-19 | $7.65 | $7.65 | $7.61 | $7.64 | $5.00 | 22,382 |
| 2018-07-18 | $7.65 | $7.65 | $7.61 | $7.64 | $5.00 | 19,675 |
| 2018-07-17 | $7.67 | $7.67 | $7.62 | $7.64 | $5.00 | 45,509 |
| 2018-07-16 | $7.70 | $7.70 | $7.61 | $7.63 | $4.99 | 50,879 |
| 2018-07-13 | $7.69 | $7.69 | $7.63 | $7.65 | $5.00 | 27,422 |
| 2018-07-12 | $7.64 | $7.67 | $7.62 | $7.65 | $5.00 | 69,093 |
| 2018-07-11 | $7.62 | $7.62 | $7.58 | $7.62 | $4.98 | 56,679 |
| 2018-07-10 | $7.60 | $7.65 | $7.60 | $7.63 | $4.99 | 196,962 |
| 2018-07-09 | $7.57 | $7.59 | $7.54 | $7.58 | $4.96 | 64,626 |
| 2018-07-06 | $7.60 | $7.60 | $7.49 | $7.54 | $4.93 | 155,076 |
| 2018-07-05 | $7.55 | $7.56 | $7.49 | $7.55 | $4.94 | 136,790 |
| 2018-07-03 | $7.53 | $7.56 | $7.50 | $7.53 | $4.92 | 58,320 |
| 2018-07-02 | $7.59 | $7.59 | $7.46 | $7.55 | $4.94 | 358,753 |
| 2018-06-29 | $7.43 | $7.45 | $7.40 | $7.45 | $4.87 | 91,711 |
| 2018-06-28 | $7.39 | $7.40 | $7.33 | $7.40 | $4.84 | 49,753 |
| 2018-06-27 | $7.43 | $7.44 | $7.37 | $7.37 | $4.82 | 34,076 |
| 2018-06-26 | $7.40 | $7.42 | $7.35 | $7.42 | $4.85 | 22,270 |
| 2018-06-25 | $7.44 | $7.45 | $7.33 | $7.38 | $4.83 | 34,556 |
| 2018-06-22 | $7.52 | $7.52 | $7.44 | $7.46 | $4.88 | 41,207 |
| 2018-06-21 | $7.49 | $7.50 | $7.45 | $7.50 | $4.90 | 28,625 |
| 2018-06-20 | $7.49 | $7.49 | $7.45 | $7.47 | $4.88 | 16,491 |
| 2018-06-19 | $7.43 | $7.44 | $7.41 | $7.43 | $4.86 | 11,400 |
| 2018-06-18 | $7.46 | $7.46 | $7.42 | $7.45 | $4.87 | 22,457 |
| 2018-06-15 | $7.49 | $7.49 | $7.44 | $7.48 | $4.89 | 60,152 |
| 2018-06-14 | $7.53 | $7.53 | $7.47 | $7.48 | $4.89 | 48,016 |
| 2018-06-13 | $7.69 | $7.69 | $7.63 | $7.66 | $4.89 | 51,874 |
| 2018-06-12 | $7.64 | $7.67 | $7.62 | $7.65 | $4.88 | 46,653 |
| 2018-06-11 | $7.63 | $7.64 | $7.60 | $7.64 | $4.88 | 48,411 |
| 2018-06-08 | $7.64 | $7.64 | $7.58 | $7.60 | $4.85 | 32,069 |
| 2018-06-07 | $7.59 | $7.65 | $7.57 | $7.65 | $4.88 | 41,050 |
| 2018-06-06 | $7.56 | $7.58 | $7.52 | $7.58 | $4.84 | 38,394 |
| 2018-06-05 | $7.51 | $7.54 | $7.51 | $7.53 | $4.81 | 47,259 |
| 2018-06-04 | $7.49 | $7.53 | $7.46 | $7.50 | $4.79 | 70,271 |
| 2018-06-01 | $7.46 | $7.49 | $7.45 | $7.48 | $4.78 | 18,320 |
| 2018-05-31 | $7.48 | $7.48 | $7.41 | $7.41 | $4.73 | 46,325 |
| 2018-05-30 | $7.45 | $7.49 | $7.42 | $7.49 | $4.78 | 96,362 |
| 2018-05-29 | $7.48 | $7.48 | $7.41 | $7.46 | $4.76 | 38,696 |
| 2018-05-25 | $7.50 | $7.52 | $7.47 | $7.51 | $4.80 | 41,995 |
| 2018-05-24 | $7.52 | $7.52 | $7.49 | $7.50 | $4.79 | 15,240 |
| 2018-05-23 | $7.54 | $7.54 | $7.49 | $7.53 | $4.81 | 49,498 |
| 2018-05-22 | $7.57 | $7.57 | $7.53 | $7.53 | $4.81 | 30,003 |
| 2018-05-21 | $7.47 | $7.54 | $7.47 | $7.52 | $4.80 | 49,362 |
| 2018-05-18 | $7.51 | $7.52 | $7.48 | $7.49 | $4.78 | 13,649 |
| 2018-05-17 | $7.50 | $7.51 | $7.49 | $7.50 | $4.79 | 10,423 |
| 2018-05-16 | $7.47 | $7.49 | $7.47 | $7.48 | $4.78 | 19,993 |
| 2018-05-15 | $7.45 | $7.52 | $7.45 | $7.52 | $4.80 | 51,858 |
| 2018-05-14 | $7.45 | $7.50 | $7.45 | $7.47 | $4.77 | 27,054 |
| 2018-05-11 | $7.45 | $7.49 | $7.45 | $7.48 | $4.78 | 33,920 |
| 2018-05-10 | $7.45 | $7.46 | $7.43 | $7.46 | $4.76 | 26,515 |
| 2018-05-09 | $7.35 | $7.41 | $7.35 | $7.40 | $4.73 | 14,286 |
| 2018-05-08 | $7.31 | $7.37 | $7.31 | $7.35 | $4.69 | 107,793 |
| 2018-05-07 | $7.32 | $7.38 | $7.30 | $7.30 | $4.66 | 48,815 |
| 2018-05-04 | $7.24 | $7.34 | $7.23 | $7.31 | $4.67 | 50,959 |
| 2018-05-03 | $7.29 | $7.29 | $7.21 | $7.27 | $4.64 | 65,659 |
| 2018-05-02 | $7.29 | $7.34 | $7.29 | $7.31 | $4.67 | 98,375 |
| 2018-05-01 | $7.35 | $7.37 | $7.27 | $7.34 | $4.69 | 65,298 |
| 2018-04-30 | $7.38 | $7.39 | $7.34 | $7.37 | $4.71 | 56,701 |
| 2018-04-27 | $7.38 | $7.39 | $7.34 | $7.38 | $4.71 | 35,833 |
| 2018-04-26 | $7.33 | $7.39 | $7.30 | $7.38 | $4.71 | 49,272 |
| 2018-04-25 | $7.34 | $7.34 | $7.25 | $7.30 | $4.66 | 52,679 |
| 2018-04-24 | $7.38 | $7.40 | $7.30 | $7.32 | $4.67 | 98,597 |
| 2018-04-23 | $7.38 | $7.38 | $7.32 | $7.37 | $4.71 | 48,559 |
| 2018-04-20 | $7.37 | $7.38 | $7.32 | $7.32 | $4.67 | 20,751 |
| 2018-04-19 | $7.42 | $7.42 | $7.35 | $7.39 | $4.72 | 41,035 |
| 2018-04-18 | $7.45 | $7.47 | $7.42 | $7.43 | $4.74 | 40,315 |
| 2018-04-17 | $7.41 | $7.43 | $7.40 | $7.41 | $4.73 | 15,581 |
| 2018-04-16 | $7.36 | $7.40 | $7.35 | $7.37 | $4.71 | 14,919 |
| 2018-04-13 | $7.32 | $7.36 | $7.32 | $7.35 | $4.69 | 22,321 |
| 2018-04-12 | $7.32 | $7.35 | $7.31 | $7.35 | $4.69 | 16,952 |
| 2018-04-11 | $7.29 | $7.33 | $7.28 | $7.29 | $4.65 | 24,588 |
| 2018-04-10 | $7.28 | $7.31 | $7.25 | $7.27 | $4.64 | 21,772 |
| 2018-04-09 | $7.22 | $7.28 | $7.19 | $7.20 | $4.60 | 43,221 |
| 2018-04-06 | $7.23 | $7.26 | $7.16 | $7.20 | $4.60 | 66,710 |
| 2018-04-05 | $7.22 | $7.26 | $7.18 | $7.26 | $4.64 | 48,882 |
| 2018-04-04 | $7.10 | $7.20 | $7.10 | $7.20 | $4.60 | 61,266 |
| 2018-04-03 | $7.18 | $7.18 | $7.09 | $7.16 | $4.57 | 59,668 |
| 2018-04-02 | $7.30 | $7.30 | $7.11 | $7.17 | $4.58 | 89,262 |
| 2018-03-29 | $7.32 | $7.32 | $7.18 | $7.26 | $4.64 | 108,412 |
| 2018-03-28 | $7.23 | $7.24 | $7.11 | $7.20 | $4.60 | 70,275 |
| 2018-03-27 | $7.29 | $7.30 | $7.19 | $7.22 | $4.61 | 66,208 |
| 2018-03-26 | $7.18 | $7.24 | $7.16 | $7.23 | $4.62 | 80,366 |
| 2018-03-23 | $7.25 | $7.25 | $7.13 | $7.13 | $4.55 | 48,638 |
| 2018-03-22 | $7.34 | $7.37 | $7.25 | $7.25 | $4.63 | 40,641 |
| 2018-03-21 | $7.35 | $7.39 | $7.33 | $7.36 | $4.70 | 53,287 |
| 2018-03-20 | $7.39 | $7.39 | $7.35 | $7.35 | $4.69 | 37,396 |
| 2018-03-19 | $7.43 | $7.43 | $7.37 | $7.39 | $4.72 | 47,429 |
| 2018-03-16 | $7.43 | $7.46 | $7.42 | $7.42 | $4.74 | 21,723 |
| 2018-03-15 | $7.46 | $7.48 | $7.42 | $7.44 | $4.75 | 44,475 |
| 2018-03-14 | $7.50 | $7.59 | $7.44 | $7.44 | $4.75 | 29,973 |
| 2018-03-13 | $7.69 | $7.74 | $7.64 | $7.66 | $4.78 | 101,508 |
| 2018-03-12 | $7.72 | $7.72 | $7.65 | $7.68 | $4.79 | 37,303 |
| 2018-03-09 | $7.64 | $7.72 | $7.61 | $7.72 | $4.81 | 71,887 |
| 2018-03-08 | $7.58 | $7.64 | $7.57 | $7.61 | $4.74 | 20,658 |
| 2018-03-07 | $7.56 | $7.60 | $7.52 | $7.55 | $4.71 | 41,471 |
| 2018-03-06 | $7.54 | $7.58 | $7.54 | $7.55 | $4.71 | 28,195 |
| 2018-03-05 | $7.54 | $7.56 | $7.50 | $7.54 | $4.70 | 63,413 |
| 2018-03-02 | $7.48 | $7.57 | $7.45 | $7.57 | $4.72 | 39,939 |
| 2018-03-01 | $7.56 | $7.59 | $7.50 | $7.50 | $4.68 | 82,110 |
| 2018-02-28 | $7.57 | $7.60 | $7.54 | $7.57 | $4.72 | 84,392 |
| 2018-02-27 | $7.62 | $7.65 | $7.57 | $7.57 | $4.72 | 66,363 |
| 2018-02-26 | $7.63 | $7.65 | $7.59 | $7.63 | $4.76 | 22,920 |
| 2018-02-23 | $7.53 | $7.60 | $7.53 | $7.60 | $4.74 | 23,876 |
| 2018-02-22 | $7.57 | $7.58 | $7.51 | $7.51 | $4.68 | 51,764 |
| 2018-02-21 | $7.55 | $7.59 | $7.55 | $7.59 | $4.73 | 26,955 |
| 2018-02-20 | $7.56 | $7.59 | $7.54 | $7.57 | $4.72 | 35,577 |
| 2018-02-16 | $7.57 | $7.62 | $7.55 | $7.60 | $4.74 | 31,249 |
| 2018-02-15 | $7.51 | $7.60 | $7.51 | $7.57 | $4.72 | 39,808 |
| 2018-02-14 | $7.38 | $7.49 | $7.38 | $7.46 | $4.65 | 20,546 |
| 2018-02-13 | $7.36 | $7.45 | $7.33 | $7.40 | $4.61 | 36,487 |
| 2018-02-12 | $7.34 | $7.40 | $7.29 | $7.34 | $4.58 | 38,892 |
| 2018-02-09 | $7.29 | $7.34 | $7.15 | $7.31 | $4.56 | 81,251 |
| 2018-02-08 | $7.45 | $7.45 | $7.24 | $7.24 | $4.51 | 59,449 |
| 2018-02-07 | $7.41 | $7.51 | $7.41 | $7.47 | $4.66 | 72,782 |
| 2018-02-06 | $7.20 | $7.41 | $7.20 | $7.39 | $4.61 | 96,538 |
| 2018-02-05 | $7.58 | $7.62 | $7.27 | $7.30 | $4.55 | 128,257 |
| 2018-02-02 | $7.70 | $7.70 | $7.63 | $7.64 | $4.76 | 51,069 |
| 2018-02-01 | $7.74 | $7.75 | $7.68 | $7.75 | $4.83 | 58,206 |
| 2018-01-31 | $7.73 | $7.76 | $7.70 | $7.74 | $4.83 | 37,785 |
| 2018-01-30 | $7.76 | $7.80 | $7.70 | $7.73 | $4.82 | 74,409 |
| 2018-01-29 | $7.82 | $7.85 | $7.77 | $7.80 | $4.86 | 56,156 |
| 2018-01-26 | $7.85 | $7.87 | $7.81 | $7.82 | $4.88 | 46,065 |
| 2018-01-25 | $7.87 | $7.88 | $7.81 | $7.86 | $4.90 | 70,770 |
| 2018-01-24 | $7.90 | $7.90 | $7.83 | $7.88 | $4.91 | 64,672 |
| 2018-01-23 | $7.85 | $7.89 | $7.84 | $7.86 | $4.90 | 73,361 |
| 2018-01-22 | $7.80 | $7.86 | $7.79 | $7.83 | $4.88 | 96,657 |
| 2018-01-19 | $7.79 | $7.84 | $7.77 | $7.81 | $4.87 | 62,643 |
| 2018-01-18 | $7.83 | $7.84 | $7.78 | $7.79 | $4.86 | 50,972 |
| 2018-01-17 | $7.84 | $7.86 | $7.82 | $7.85 | $4.89 | 30,796 |
| 2018-01-16 | $7.86 | $7.92 | $7.80 | $7.84 | $4.89 | 38,965 |
| 2018-01-12 | $7.79 | $7.86 | $7.78 | $7.85 | $4.89 | 55,068 |
| 2018-01-11 | $7.78 | $7.81 | $7.78 | $7.81 | $4.87 | 30,438 |
| 2018-01-10 | $7.77 | $7.78 | $7.76 | $7.78 | $4.85 | 51,079 |
| 2018-01-09 | $7.75 | $7.80 | $7.75 | $7.78 | $4.85 | 63,606 |
| 2018-01-08 | $7.75 | $7.77 | $7.73 | $7.77 | $4.84 | 37,799 |
| 2018-01-05 | $7.75 | $7.77 | $7.71 | $7.74 | $4.83 | 95,498 |
| 2018-01-04 | $7.75 | $7.78 | $7.74 | $7.75 | $4.83 | 52,887 |
| 2018-01-03 | $7.78 | $7.78 | $7.73 | $7.74 | $4.83 | 62,232 |
| 2018-01-02 | $7.72 | $7.75 | $7.71 | $7.74 | $4.83 | 43,977 |
| 2017-12-29 | $7.71 | $7.75 | $7.67 | $7.72 | $4.81 | 102,321 |
| 2017-12-28 | $7.66 | $7.68 | $7.65 | $7.68 | $4.79 | 68,024 |
| 2017-12-27 | $7.64 | $7.66 | $7.62 | $7.66 | $4.78 | 36,109 |
| 2017-12-26 | $7.60 | $7.62 | $7.60 | $7.61 | $4.74 | 17,925 |
| 2017-12-22 | $7.60 | $7.65 | $7.60 | $7.61 | $4.74 | 32,561 |
| 2017-12-21 | $7.57 | $7.60 | $7.55 | $7.60 | $4.74 | 58,481 |
| 2017-12-20 | $7.54 | $7.60 | $7.54 | $7.58 | $4.73 | 52,717 |
| 2017-12-19 | $7.55 | $7.61 | $7.52 | $7.55 | $4.71 | 76,639 |
| 2017-12-18 | $7.52 | $7.58 | $7.52 | $7.53 | $4.69 | 94,495 |
| 2017-12-15 | $7.47 | $7.54 | $7.47 | $7.52 | $4.69 | 62,836 |
| 2017-12-14 | $7.52 | $7.52 | $7.48 | $7.48 | $4.66 | 102,171 |
| 2017-12-13 | $7.65 | $7.71 | $7.63 | $7.71 | $4.69 | 83,296 |
| 2017-12-12 | $7.63 | $7.67 | $7.62 | $7.67 | $4.67 | 53,036 |
| 2017-12-11 | $7.57 | $7.63 | $7.57 | $7.62 | $4.64 | 55,782 |
| 2017-12-08 | $7.60 | $7.64 | $7.56 | $7.58 | $4.61 | 254,743 |
| 2017-12-07 | $7.60 | $7.62 | $7.57 | $7.59 | $4.62 | 116,228 |
| 2017-12-06 | $7.66 | $7.66 | $7.60 | $7.60 | $4.63 | 19,347 |
| 2017-12-05 | $7.67 | $7.68 | $7.62 | $7.66 | $4.66 | 61,374 |
| 2017-12-04 | $7.66 | $7.71 | $7.62 | $7.67 | $4.67 | 175,265 |
| 2017-12-01 | $7.63 | $7.67 | $7.62 | $7.62 | $4.64 | 81,717 |
| 2017-11-30 | $7.64 | $7.69 | $7.62 | $7.65 | $4.66 | 28,331 |
| 2017-11-29 | $7.64 | $7.67 | $7.60 | $7.64 | $4.65 | 78,635 |
| 2017-11-28 | $7.65 | $7.66 | $7.62 | $7.66 | $4.66 | 17,328 |
| 2017-11-27 | $7.63 | $7.66 | $7.62 | $7.66 | $4.66 | 77,513 |
| 2017-11-24 | $7.62 | $7.65 | $7.62 | $7.65 | $4.66 | 17,656 |
| 2017-11-22 | $7.60 | $7.64 | $7.58 | $7.59 | $4.62 | 28,537 |
| 2017-11-21 | $7.60 | $7.65 | $7.59 | $7.59 | $4.62 | 38,909 |
| 2017-11-20 | $7.60 | $7.64 | $7.59 | $7.60 | $4.63 | 63,962 |
| 2017-11-17 | $7.55 | $7.61 | $7.55 | $7.59 | $4.62 | 26,317 |
| 2017-11-16 | $7.45 | $7.55 | $7.45 | $7.55 | $4.60 | 72,376 |
| 2017-11-15 | $7.46 | $7.49 | $7.40 | $7.43 | $4.52 | 74,083 |
| 2017-11-14 | $7.53 | $7.54 | $7.48 | $7.48 | $4.55 | 104,435 |
| 2017-11-13 | $7.58 | $7.60 | $7.54 | $7.56 | $4.60 | 97,613 |
| 2017-11-10 | $7.55 | $7.62 | $7.55 | $7.61 | $4.63 | 109,197 |
| 2017-11-09 | $7.55 | $7.63 | $7.53 | $7.58 | $4.61 | 103,862 |
| 2017-11-08 | $7.63 | $7.67 | $7.62 | $7.64 | $4.65 | 105,704 |
| 2017-11-07 | $7.63 | $7.67 | $7.63 | $7.66 | $4.66 | 64,967 |
| 2017-11-06 | $7.62 | $7.68 | $7.62 | $7.65 | $4.66 | 115,553 |
| 2017-11-03 | $7.66 | $7.66 | $7.60 | $7.66 | $4.66 | 87,708 |
| 2017-11-02 | $7.68 | $7.73 | $7.64 | $7.66 | $4.66 | 71,989 |
| 2017-11-01 | $7.77 | $7.77 | $7.67 | $7.70 | $4.69 | 68,804 |
| 2017-10-31 | $7.72 | $7.76 | $7.71 | $7.71 | $4.69 | 35,057 |
| 2017-10-30 | $7.76 | $7.76 | $7.70 | $7.73 | $4.71 | 20,845 |
| 2017-10-27 | $7.74 | $7.77 | $7.69 | $7.77 | $4.73 | 39,616 |
| 2017-10-26 | $7.75 | $7.75 | $7.72 | $7.74 | $4.71 | 28,447 |
| 2017-10-25 | $7.79 | $7.79 | $7.72 | $7.74 | $4.71 | 16,381 |
| 2017-10-24 | $7.80 | $7.82 | $7.77 | $7.81 | $4.75 | 42,802 |
| 2017-10-23 | $7.78 | $7.83 | $7.76 | $7.76 | $4.72 | 39,049 |
| 2017-10-20 | $7.80 | $7.80 | $7.76 | $7.78 | $4.74 | 48,490 |
| 2017-10-19 | $7.83 | $7.83 | $7.77 | $7.78 | $4.74 | 41,279 |
| 2017-10-18 | $7.86 | $7.86 | $7.80 | $7.85 | $4.78 | 39,949 |
| 2017-10-17 | $7.82 | $7.86 | $7.82 | $7.86 | $4.79 | 35,213 |
| 2017-10-16 | $7.82 | $7.86 | $7.81 | $7.81 | $4.75 | 37,469 |
| 2017-10-13 | $7.83 | $7.87 | $7.81 | $7.82 | $4.76 | 44,496 |
| 2017-10-12 | $7.84 | $7.84 | $7.80 | $7.83 | $4.77 | 18,949 |
| 2017-10-11 | $7.84 | $7.84 | $7.79 | $7.79 | $4.74 | 44,590 |
| 2017-10-10 | $7.84 | $7.87 | $7.82 | $7.83 | $4.77 | 45,125 |
| 2017-10-09 | $7.83 | $7.86 | $7.80 | $7.86 | $4.79 | 47,578 |
| 2017-10-06 | $7.87 | $7.87 | $7.82 | $7.82 | $4.76 | 19,748 |
| 2017-10-05 | $7.86 | $7.86 | $7.82 | $7.86 | $4.79 | 40,245 |
| 2017-10-04 | $7.79 | $7.84 | $7.79 | $7.81 | $4.75 | 52,734 |
| 2017-10-03 | $7.82 | $7.83 | $7.79 | $7.82 | $4.76 | 69,413 |
| 2017-10-02 | $7.91 | $7.91 | $7.79 | $7.81 | $4.75 | 85,126 |
| 2017-09-29 | $7.82 | $7.87 | $7.80 | $7.85 | $4.78 | 74,900 |
| 2017-09-28 | $7.75 | $7.83 | $7.75 | $7.78 | $4.74 | 83,982 |
| 2017-09-27 | $7.73 | $7.80 | $7.73 | $7.78 | $4.74 | 65,493 |
| 2017-09-26 | $7.72 | $7.76 | $7.70 | $7.73 | $4.71 | 31,382 |
| 2017-09-25 | $7.70 | $7.74 | $7.69 | $7.72 | $4.70 | 40,632 |
| 2017-09-22 | $7.66 | $7.71 | $7.64 | $7.70 | $4.69 | 70,084 |
| 2017-09-21 | $7.66 | $7.69 | $7.63 | $7.69 | $4.68 | 133,378 |
| 2017-09-20 | $7.65 | $7.69 | $7.64 | $7.69 | $4.68 | 60,601 |
| 2017-09-19 | $7.63 | $7.67 | $7.61 | $7.67 | $4.67 | 71,187 |
| 2017-09-18 | $7.62 | $7.63 | $7.60 | $7.63 | $4.65 | 99,583 |
| 2017-09-15 | $7.59 | $7.62 | $7.59 | $7.62 | $4.64 | 55,974 |
| 2017-09-14 | $7.62 | $7.65 | $7.58 | $7.61 | $4.63 | 72,291 |
| 2017-09-13 | $7.78 | $7.80 | $7.74 | $7.79 | $4.63 | 144,601 |
| 2017-09-12 | $7.79 | $7.82 | $7.75 | $7.78 | $4.63 | 60,690 |
| 2017-09-11 | $7.78 | $7.80 | $7.75 | $7.78 | $4.63 | 104,426 |
| 2017-09-08 | $7.77 | $7.79 | $7.75 | $7.77 | $4.62 | 73,307 |
| 2017-09-07 | $7.80 | $7.83 | $7.75 | $7.76 | $4.62 | 142,417 |
| 2017-09-06 | $7.82 | $7.83 | $7.78 | $7.78 | $4.63 | 77,947 |
| 2017-09-05 | $7.83 | $7.87 | $7.78 | $7.82 | $4.65 | 29,540 |
| 2017-09-01 | $7.84 | $7.87 | $7.81 | $7.86 | $4.67 | 21,724 |
| 2017-08-31 | $7.78 | $7.85 | $7.77 | $7.85 | $4.67 | 56,567 |
| 2017-08-30 | $7.75 | $7.81 | $7.75 | $7.79 | $4.63 | 23,133 |
| 2017-08-29 | $7.72 | $7.80 | $7.71 | $7.76 | $4.62 | 31,222 |
| 2017-08-28 | $7.77 | $7.79 | $7.73 | $7.73 | $4.60 | 52,732 |
| 2017-08-25 | $7.79 | $7.80 | $7.75 | $7.76 | $4.62 | 37,337 |
| 2017-08-24 | $7.78 | $7.80 | $7.73 | $7.80 | $4.64 | 58,445 |
| 2017-08-23 | $7.76 | $7.80 | $7.75 | $7.80 | $4.64 | 31,066 |
| 2017-08-22 | $7.72 | $7.80 | $7.72 | $7.77 | $4.62 | 44,501 |
| 2017-08-21 | $7.72 | $7.76 | $7.67 | $7.72 | $4.59 | 54,930 |
| 2017-08-18 | $7.72 | $7.74 | $7.69 | $7.74 | $4.60 | 19,943 |
| 2017-08-17 | $7.76 | $7.77 | $7.68 | $7.76 | $4.62 | 28,253 |
| 2017-08-16 | $7.74 | $7.80 | $7.74 | $7.80 | $4.64 | 47,008 |
| 2017-08-15 | $7.76 | $7.78 | $7.72 | $7.76 | $4.62 | 48,357 |
| 2017-08-14 | $7.68 | $7.79 | $7.68 | $7.79 | $4.63 | 63,070 |
| 2017-08-11 | $7.52 | $7.75 | $7.46 | $7.67 | $4.56 | 101,445 |
| 2017-08-10 | $7.78 | $7.78 | $7.57 | $7.58 | $4.51 | 81,203 |
| 2017-08-09 | $7.88 | $7.90 | $7.76 | $7.77 | $4.62 | 111,382 |
| 2017-08-08 | $7.94 | $7.94 | $7.86 | $7.91 | $4.70 | 47,054 |
| 2017-08-07 | $7.90 | $7.95 | $7.89 | $7.93 | $4.72 | 40,079 |
| 2017-08-04 | $7.96 | $7.96 | $7.91 | $7.92 | $4.71 | 30,313 |
| 2017-08-03 | $7.94 | $7.97 | $7.92 | $7.92 | $4.71 | 24,335 |
| 2017-08-02 | $7.96 | $7.97 | $7.91 | $7.95 | $4.73 | 42,867 |
| 2017-08-01 | $7.97 | $8.00 | $7.92 | $7.97 | $4.74 | 38,922 |
| 2017-07-31 | $7.96 | $7.97 | $7.93 | $7.96 | $4.73 | 20,611 |
| 2017-07-28 | $7.94 | $8.00 | $7.92 | $7.92 | $4.71 | 42,996 |
| 2017-07-27 | $7.99 | $8.00 | $7.94 | $7.96 | $4.73 | 26,572 |
| 2017-07-26 | $7.99 | $8.02 | $7.96 | $7.98 | $4.75 | 29,155 |
| 2017-07-25 | $7.99 | $8.03 | $7.97 | $7.99 | $4.75 | 45,968 |
| 2017-07-24 | $7.99 | $8.02 | $7.95 | $7.99 | $4.75 | 22,971 |
| 2017-07-21 | $8.02 | $8.04 | $7.99 | $7.99 | $4.75 | 80,847 |
| 2017-07-20 | $8.00 | $8.01 | $7.98 | $8.00 | $4.76 | 18,689 |
| 2017-07-19 | $7.96 | $8.02 | $7.96 | $8.00 | $4.76 | 33,701 |
| 2017-07-18 | $7.97 | $8.00 | $7.96 | $7.97 | $4.74 | 18,246 |
| 2017-07-17 | $7.94 | $8.01 | $7.88 | $7.98 | $4.75 | 51,294 |
| 2017-07-14 | $7.94 | $7.96 | $7.87 | $7.95 | $4.73 | 46,089 |
| 2017-07-13 | $7.89 | $7.97 | $7.86 | $7.95 | $4.73 | 52,852 |
| 2017-07-12 | $7.88 | $7.92 | $7.87 | $7.91 | $4.70 | 43,841 |
| 2017-07-11 | $7.82 | $7.91 | $7.81 | $7.88 | $4.69 | 52,023 |
| 2017-07-10 | $7.82 | $7.85 | $7.80 | $7.85 | $4.67 | 58,759 |
| 2017-07-07 | $7.80 | $7.85 | $7.76 | $7.85 | $4.67 | 110,687 |
| 2017-07-06 | $7.79 | $7.84 | $7.73 | $7.79 | $4.63 | 77,196 |
| 2017-07-05 | $7.86 | $7.86 | $7.78 | $7.80 | $4.64 | 74,209 |
| 2017-07-03 | $7.95 | $7.95 | $7.74 | $7.83 | $4.66 | 128,269 |
| 2017-06-30 | $7.87 | $7.87 | $7.76 | $7.83 | $4.66 | 110,970 |
| 2017-06-29 | $7.82 | $7.82 | $7.71 | $7.79 | $4.63 | 94,750 |
| 2017-06-28 | $7.82 | $7.86 | $7.73 | $7.80 | $4.64 | 245,762 |
| 2017-06-27 | $7.81 | $7.84 | $7.77 | $7.81 | $4.64 | 58,846 |
| 2017-06-26 | $7.83 | $7.89 | $7.78 | $7.81 | $4.64 | 46,856 |
| 2017-06-23 | $7.79 | $7.93 | $7.76 | $7.80 | $4.64 | 47,850 |
| 2017-06-22 | $7.82 | $7.87 | $7.79 | $7.79 | $4.63 | 45,247 |
| 2017-06-21 | $7.90 | $7.90 | $7.81 | $7.81 | $4.64 | 45,723 |
| 2017-06-20 | $7.93 | $8.00 | $7.90 | $7.91 | $4.70 | 89,462 |
| 2017-06-19 | $7.90 | $8.00 | $7.90 | $7.95 | $4.73 | 63,266 |
| 2017-06-16 | $7.84 | $7.91 | $7.81 | $7.91 | $4.70 | 37,632 |
| 2017-06-15 | $7.80 | $7.87 | $7.78 | $7.84 | $4.66 | 42,375 |
| 2017-06-14 | $7.93 | $7.97 | $7.86 | $7.86 | $4.67 | 41,011 |
| 2017-06-13 | $8.10 | $8.15 | $8.05 | $8.09 | $4.70 | 98,788 |
| 2017-06-12 | $8.01 | $8.10 | $8.01 | $8.07 | $4.69 | 67,127 |
| 2017-06-09 | $8.03 | $8.06 | $8.02 | $8.02 | $4.66 | 64,255 |
| 2017-06-08 | $8.06 | $8.08 | $8.00 | $8.03 | $4.67 | 69,215 |
| 2017-06-07 | $8.00 | $8.07 | $8.00 | $8.07 | $4.69 | 32,126 |
| 2017-06-06 | $7.99 | $8.01 | $7.98 | $7.98 | $4.64 | 28,714 |
| 2017-06-05 | $8.02 | $8.04 | $7.97 | $8.02 | $4.66 | 50,833 |
| 2017-06-02 | $8.04 | $8.04 | $7.99 | $8.03 | $4.67 | 33,585 |
| 2017-06-01 | $7.93 | $8.02 | $7.93 | $8.00 | $4.65 | 39,757 |
| 2017-05-31 | $7.96 | $7.96 | $7.91 | $7.95 | $4.62 | 36,905 |
| 2017-05-30 | $7.93 | $7.98 | $7.92 | $7.98 | $4.64 | 42,431 |
| 2017-05-26 | $7.96 | $7.96 | $7.90 | $7.94 | $4.62 | 38,578 |
| 2017-05-25 | $7.96 | $8.01 | $7.94 | $7.98 | $4.64 | 41,878 |
| 2017-05-24 | $7.94 | $7.98 | $7.93 | $7.96 | $4.63 | 36,468 |
| 2017-05-23 | $7.92 | $7.97 | $7.92 | $7.96 | $4.63 | 26,444 |
| 2017-05-22 | $7.92 | $7.94 | $7.88 | $7.93 | $4.61 | 25,114 |
| 2017-05-19 | $7.88 | $7.90 | $7.84 | $7.89 | $4.59 | 23,119 |
| 2017-05-18 | $7.78 | $7.85 | $7.78 | $7.84 | $4.56 | 32,584 |
| 2017-05-17 | $7.89 | $7.89 | $7.81 | $7.81 | $4.54 | 55,193 |
| 2017-05-16 | $7.92 | $7.94 | $7.89 | $7.93 | $4.61 | 65,956 |
| 2017-05-15 | $7.92 | $7.96 | $7.91 | $7.94 | $4.62 | 73,685 |
| 2017-05-12 | $7.94 | $7.95 | $7.84 | $7.92 | $4.60 | 134,443 |
| 2017-05-11 | $7.95 | $7.96 | $7.90 | $7.95 | $4.62 | 65,602 |
| 2017-05-10 | $7.96 | $7.98 | $7.94 | $7.97 | $4.63 | 75,141 |
| 2017-05-09 | $7.99 | $8.01 | $7.97 | $7.99 | $4.65 | 65,004 |
| 2017-05-08 | $8.02 | $8.02 | $7.99 | $7.99 | $4.65 | 58,265 |
| 2017-05-05 | $8.01 | $8.02 | $7.98 | $8.01 | $4.66 | 49,197 |
| 2017-05-04 | $8.04 | $8.04 | $7.98 | $8.01 | $4.66 | 55,954 |
| 2017-05-03 | $8.04 | $8.04 | $8.00 | $8.04 | $4.67 | 50,013 |
| 2017-05-02 | $8.06 | $8.06 | $8.02 | $8.02 | $4.66 | 24,925 |
| 2017-05-01 | $8.04 | $8.08 | $8.02 | $8.08 | $4.70 | 26,625 |
| 2017-04-28 | $8.05 | $8.08 | $8.00 | $8.03 | $4.67 | 29,295 |
| 2017-04-27 | $8.03 | $8.06 | $8.00 | $8.05 | $4.68 | 52,881 |
| 2017-04-26 | $8.06 | $8.07 | $8.03 | $8.03 | $4.67 | 31,375 |
| 2017-04-25 | $8.06 | $8.09 | $8.05 | $8.09 | $4.70 | 32,312 |
| 2017-04-24 | $8.05 | $8.09 | $8.03 | $8.04 | $4.67 | 31,602 |
| 2017-04-21 | $8.06 | $8.08 | $8.03 | $8.03 | $4.67 | 22,894 |
| 2017-04-20 | $8.04 | $8.07 | $7.98 | $8.07 | $4.69 | 34,833 |
| 2017-04-19 | $8.03 | $8.05 | $8.00 | $8.03 | $4.67 | 59,917 |
| 2017-04-18 | $7.99 | $8.06 | $7.98 | $8.05 | $4.68 | 29,194 |
| 2017-04-17 | $8.02 | $8.03 | $7.97 | $8.00 | $4.65 | 41,248 |
| 2017-04-13 | $8.03 | $8.05 | $8.00 | $8.02 | $4.66 | 39,376 |
| 2017-04-12 | $8.05 | $8.08 | $8.02 | $8.03 | $4.67 | 58,610 |
| 2017-04-11 | $8.02 | $8.06 | $8.02 | $8.06 | $4.69 | 33,339 |
| 2017-04-10 | $7.98 | $8.05 | $7.98 | $8.03 | $4.67 | 39,240 |
| 2017-04-07 | $7.97 | $7.99 | $7.96 | $7.99 | $4.65 | 34,030 |
| 2017-04-06 | $7.94 | $7.99 | $7.94 | $7.99 | $4.65 | 86,039 |
| 2017-04-05 | $7.94 | $8.00 | $7.94 | $7.94 | $4.62 | 76,282 |
| 2017-04-04 | $7.95 | $7.97 | $7.92 | $7.94 | $4.62 | 100,448 |
| 2017-04-03 | $8.06 | $8.06 | $7.97 | $8.01 | $4.66 | 78,771 |
| 2017-03-31 | $8.08 | $8.08 | $7.98 | $8.03 | $4.67 | 86,838 |
| 2017-03-30 | $7.98 | $8.06 | $7.96 | $8.06 | $4.69 | 60,218 |
| 2017-03-29 | $8.02 | $8.05 | $7.95 | $7.96 | $4.63 | 40,075 |
| 2017-03-28 | $7.93 | $8.06 | $7.90 | $8.06 | $4.69 | 67,397 |
| 2017-03-27 | $7.85 | $7.94 | $7.85 | $7.94 | $4.62 | 48,752 |
| 2017-03-24 | $7.92 | $7.94 | $7.87 | $7.89 | $4.59 | 43,987 |
| 2017-03-23 | $7.87 | $7.93 | $7.86 | $7.93 | $4.61 | 27,553 |
| 2017-03-22 | $7.86 | $7.89 | $7.86 | $7.88 | $4.58 | 39,894 |
| 2017-03-21 | $7.93 | $7.95 | $7.86 | $7.89 | $4.59 | 50,435 |
| 2017-03-20 | $7.95 | $7.96 | $7.92 | $7.92 | $4.60 | 29,231 |
| 2017-03-17 | $7.95 | $7.98 | $7.93 | $7.98 | $4.64 | 34,750 |
| 2017-03-16 | $7.93 | $7.97 | $7.90 | $7.92 | $4.60 | 36,861 |
| 2017-03-15 | $7.96 | $8.03 | $7.85 | $7.96 | $4.63 | 47,816 |
| 2017-03-14 | $8.09 | $8.13 | $8.09 | $8.12 | $4.62 | 35,713 |
| 2017-03-13 | $8.10 | $8.16 | $8.09 | $8.11 | $4.61 | 39,031 |
| 2017-03-10 | $8.11 | $8.13 | $8.06 | $8.13 | $4.62 | 50,959 |
| 2017-03-09 | $8.18 | $8.20 | $8.05 | $8.05 | $4.58 | 134,128 |
| 2017-03-08 | $8.19 | $8.19 | $8.15 | $8.19 | $4.66 | 26,384 |
| 2017-03-07 | $8.16 | $8.20 | $8.16 | $8.18 | $4.65 | 29,170 |
| 2017-03-06 | $8.17 | $8.17 | $8.14 | $8.17 | $4.65 | 46,637 |
| 2017-03-03 | $8.14 | $8.21 | $8.14 | $8.21 | $4.67 | 31,853 |
| 2017-03-02 | $8.16 | $8.19 | $8.13 | $8.13 | $4.62 | 49,005 |
| 2017-03-01 | $8.12 | $8.20 | $8.12 | $8.17 | $4.65 | 28,265 |
| 2017-02-28 | $8.06 | $8.11 | $8.05 | $8.10 | $4.61 | 53,735 |
| 2017-02-27 | $8.09 | $8.12 | $8.07 | $8.08 | $4.59 | 58,015 |
| 2017-02-24 | $8.07 | $8.12 | $8.07 | $8.09 | $4.60 | 56,391 |
| 2017-02-23 | $8.05 | $8.12 | $8.05 | $8.08 | $4.59 | 64,966 |
| 2017-02-22 | $8.03 | $8.06 | $8.01 | $8.06 | $4.58 | 36,546 |
| 2017-02-21 | $7.95 | $8.04 | $7.95 | $8.04 | $4.57 | 33,070 |
| 2017-02-17 | $7.92 | $7.96 | $7.91 | $7.93 | $4.51 | 57,111 |
| 2017-02-16 | $7.95 | $7.97 | $7.91 | $7.95 | $4.52 | 50,020 |
| 2017-02-15 | $7.90 | $7.97 | $7.90 | $7.96 | $4.53 | 55,581 |
| 2017-02-14 | $7.90 | $7.95 | $7.89 | $7.93 | $4.51 | 49,689 |
| 2017-02-13 | $7.87 | $7.93 | $7.84 | $7.92 | $4.50 | 66,437 |
| 2017-02-10 | $7.85 | $7.89 | $7.84 | $7.89 | $4.49 | 50,261 |
| 2017-02-09 | $7.82 | $7.87 | $7.82 | $7.85 | $4.46 | 55,434 |
| 2017-02-08 | $7.85 | $7.85 | $7.80 | $7.85 | $4.46 | 37,816 |
| 2017-02-07 | $7.85 | $7.87 | $7.79 | $7.84 | $4.46 | 38,014 |
| 2017-02-06 | $7.84 | $7.86 | $7.80 | $7.84 | $4.46 | 51,707 |
| 2017-02-03 | $7.88 | $7.88 | $7.83 | $7.85 | $4.46 | 53,792 |
| 2017-02-02 | $7.89 | $7.90 | $7.86 | $7.88 | $4.48 | 31,517 |
| 2017-02-01 | $7.85 | $7.94 | $7.84 | $7.87 | $4.47 | 50,703 |
| 2017-01-31 | $7.88 | $7.89 | $7.82 | $7.84 | $4.46 | 23,617 |
| 2017-01-30 | $7.88 | $7.92 | $7.83 | $7.92 | $4.50 | 24,347 |
| 2017-01-27 | $7.90 | $7.92 | $7.88 | $7.88 | $4.48 | 26,424 |
| 2017-01-26 | $7.89 | $7.92 | $7.87 | $7.92 | $4.50 | 26,255 |
| 2017-01-25 | $7.89 | $7.91 | $7.82 | $7.86 | $4.47 | 52,127 |
| 2017-01-24 | $7.79 | $7.88 | $7.78 | $7.87 | $4.47 | 36,507 |
| 2017-01-23 | $7.81 | $7.81 | $7.76 | $7.80 | $4.43 | 26,694 |
| 2017-01-20 | $7.79 | $7.82 | $7.79 | $7.80 | $4.43 | 17,562 |
| 2017-01-19 | $7.77 | $7.81 | $7.77 | $7.81 | $4.44 | 28,889 |
| 2017-01-18 | $7.82 | $7.82 | $7.77 | $7.78 | $4.42 | 38,852 |
| 2017-01-17 | $7.79 | $7.84 | $7.79 | $7.83 | $4.45 | 29,548 |
| 2017-01-13 | $7.77 | $7.83 | $7.77 | $7.81 | $4.44 | 29,681 |
| 2017-01-12 | $7.79 | $7.82 | $7.75 | $7.77 | $4.42 | 42,976 |
| 2017-01-11 | $7.82 | $7.82 | $7.78 | $7.82 | $4.45 | 23,590 |
| 2017-01-10 | $7.85 | $7.87 | $7.79 | $7.79 | $4.43 | 38,680 |
| 2017-01-09 | $7.79 | $7.88 | $7.79 | $7.88 | $4.48 | 47,050 |
| 2017-01-06 | $7.75 | $7.82 | $7.75 | $7.82 | $4.45 | 36,056 |
| 2017-01-05 | $7.72 | $7.79 | $7.72 | $7.75 | $4.41 | 46,473 |
| 2017-01-04 | $7.70 | $7.80 | $7.70 | $7.77 | $4.42 | 76,715 |
| 2017-01-03 | $7.70 | $7.73 | $7.66 | $7.71 | $4.38 | 69,198 |
| 2016-12-30 | $7.65 | $7.71 | $7.64 | $7.70 | $4.38 | 123,481 |
| 2016-12-29 | $7.68 | $7.70 | $7.58 | $7.69 | $4.37 | 66,804 |
| 2016-12-28 | $7.70 | $7.73 | $7.68 | $7.70 | $4.38 | 39,946 |
| 2016-12-27 | $7.76 | $7.76 | $7.69 | $7.69 | $4.37 | 62,245 |
| 2016-12-23 | $7.75 | $7.84 | $7.70 | $7.72 | $4.39 | 50,079 |
| 2016-12-22 | $7.79 | $7.79 | $7.75 | $7.75 | $4.41 | 37,944 |
| 2016-12-21 | $7.76 | $7.78 | $7.74 | $7.76 | $4.41 | 43,967 |
| 2016-12-20 | $7.78 | $7.79 | $7.74 | $7.77 | $4.42 | 35,841 |
| 2016-12-19 | $7.75 | $7.77 | $7.73 | $7.75 | $4.41 | 70,374 |
| 2016-12-16 | $7.77 | $7.81 | $7.72 | $7.72 | $4.39 | 39,693 |
| 2016-12-15 | $7.75 | $7.80 | $7.74 | $7.75 | $4.41 | 48,834 |
| 2016-12-14 | $7.78 | $7.81 | $7.72 | $7.75 | $4.41 | 29,467 |
| 2016-12-13 | $7.98 | $7.99 | $7.94 | $7.98 | $4.43 | 50,255 |
| 2016-12-12 | $7.93 | $7.96 | $7.93 | $7.94 | $4.41 | 53,335 |
| 2016-12-09 | $7.92 | $7.96 | $7.92 | $7.95 | $4.42 | 39,656 |
| 2016-12-08 | $7.90 | $7.96 | $7.90 | $7.93 | $4.41 | 36,876 |
| 2016-12-07 | $7.89 | $7.96 | $7.88 | $7.95 | $4.42 | 36,479 |
| 2016-12-06 | $7.95 | $7.97 | $7.88 | $7.88 | $4.38 | 38,482 |
| 2016-12-05 | $7.88 | $8.04 | $7.88 | $7.98 | $4.43 | 31,878 |
| 2016-12-02 | $7.81 | $7.89 | $7.80 | $7.86 | $4.37 | 18,186 |
| 2016-12-01 | $7.90 | $7.90 | $7.83 | $7.84 | $4.36 | 21,551 |
| 2016-11-30 | $7.88 | $7.90 | $7.87 | $7.89 | $4.38 | 12,537 |
| 2016-11-29 | $7.87 | $7.90 | $7.87 | $7.87 | $4.37 | 22,105 |
| 2016-11-28 | $7.92 | $7.96 | $7.90 | $7.90 | $4.39 | 28,337 |
| 2016-11-25 | $7.89 | $8.01 | $7.89 | $7.98 | $4.43 | 17,199 |
| 2016-11-23 | $7.90 | $7.93 | $7.85 | $7.91 | $4.40 | 22,247 |
| 2016-11-22 | $7.89 | $7.95 | $7.87 | $7.93 | $4.41 | 36,451 |
| 2016-11-21 | $7.82 | $7.93 | $7.82 | $7.87 | $4.37 | 40,951 |
| 2016-11-18 | $7.86 | $7.86 | $7.82 | $7.83 | $4.35 | 16,366 |
| 2016-11-17 | $7.81 | $7.89 | $7.79 | $7.84 | $4.36 | 20,483 |
| 2016-11-16 | $7.76 | $7.82 | $7.76 | $7.79 | $4.33 | 34,964 |
| 2016-11-15 | $7.77 | $7.84 | $7.75 | $7.80 | $4.33 | 21,404 |
| 2016-11-14 | $7.80 | $7.81 | $7.74 | $7.77 | $4.32 | 12,733 |
| 2016-11-11 | $7.76 | $7.79 | $7.74 | $7.79 | $4.33 | 15,352 |
| 2016-11-10 | $7.75 | $7.82 | $7.70 | $7.81 | $4.34 | 67,555 |
| 2016-11-09 | $7.59 | $7.72 | $7.54 | $7.69 | $4.27 | 47,300 |
| 2016-11-08 | $7.66 | $7.69 | $7.61 | $7.66 | $4.26 | 32,363 |
| 2016-11-07 | $7.63 | $7.64 | $7.60 | $7.64 | $4.24 | 15,212 |
| 2016-11-04 | $7.53 | $7.56 | $7.51 | $7.54 | $4.19 | 36,555 |
| 2016-11-03 | $7.57 | $7.61 | $7.53 | $7.54 | $4.19 | 51,414 |
| 2016-11-02 | $7.59 | $7.63 | $7.55 | $7.55 | $4.20 | 91,384 |
| 2016-11-01 | $7.73 | $7.73 | $7.60 | $7.63 | $4.24 | 17,498 |
| 2016-10-31 | $7.76 | $7.76 | $7.70 | $7.70 | $4.28 | 30,800 |
| 2016-10-28 | $7.75 | $7.87 | $7.75 | $7.79 | $4.33 | 48,698 |
| 2016-10-27 | $7.76 | $7.80 | $7.75 | $7.80 | $4.33 | 31,893 |
| 2016-10-26 | $7.74 | $7.75 | $7.69 | $7.73 | $4.29 | 17,989 |
| 2016-10-25 | $7.78 | $7.81 | $7.76 | $7.76 | $4.31 | 27,722 |
| 2016-10-24 | $7.79 | $7.79 | $7.75 | $7.79 | $4.33 | 24,578 |
| 2016-10-21 | $7.73 | $7.75 | $7.72 | $7.73 | $4.30 | 27,430 |
| 2016-10-20 | $7.74 | $7.75 | $7.68 | $7.71 | $4.28 | 38,161 |
| 2016-10-19 | $7.71 | $7.75 | $7.69 | $7.75 | $4.31 | 24,506 |
| 2016-10-18 | $7.71 | $7.74 | $7.70 | $7.72 | $4.29 | 27,784 |
| 2016-10-17 | $7.73 | $7.74 | $7.58 | $7.67 | $4.26 | 155,569 |
| 2016-10-14 | $7.73 | $7.76 | $7.70 | $7.70 | $4.28 | 42,192 |
| 2016-10-13 | $7.69 | $7.75 | $7.64 | $7.70 | $4.28 | 28,058 |
| 2016-10-12 | $7.75 | $7.77 | $7.71 | $7.71 | $4.28 | 28,057 |
| 2016-10-11 | $7.82 | $7.82 | $7.72 | $7.74 | $4.30 | 25,168 |
| 2016-10-10 | $7.80 | $7.87 | $7.80 | $7.85 | $4.36 | 24,345 |
| 2016-10-07 | $7.84 | $7.84 | $7.77 | $7.81 | $4.34 | 30,110 |
| 2016-10-06 | $7.79 | $7.84 | $7.78 | $7.81 | $4.34 | 70,198 |
| 2016-10-05 | $7.77 | $7.82 | $7.77 | $7.81 | $4.34 | 30,030 |
| 2016-10-04 | $7.77 | $7.80 | $7.72 | $7.78 | $4.32 | 53,323 |
| 2016-10-03 | $7.80 | $7.81 | $7.74 | $7.80 | $4.33 | 47,411 |
| 2016-09-30 | $7.75 | $7.86 | $7.75 | $7.78 | $4.32 | 68,777 |
| 2016-09-29 | $7.75 | $7.81 | $7.70 | $7.70 | $4.28 | 66,483 |
| 2016-09-28 | $7.67 | $7.79 | $7.66 | $7.76 | $4.31 | 53,564 |
| 2016-09-27 | $7.61 | $7.71 | $7.61 | $7.70 | $4.28 | 41,223 |
| 2016-09-26 | $7.64 | $7.65 | $7.60 | $7.63 | $4.24 | 16,923 |
| 2016-09-23 | $7.66 | $7.67 | $7.60 | $7.61 | $4.23 | 13,573 |
| 2016-09-22 | $7.67 | $7.69 | $7.66 | $7.66 | $4.26 | 18,432 |
| 2016-09-21 | $7.62 | $7.65 | $7.60 | $7.63 | $4.24 | 18,774 |
| 2016-09-20 | $7.61 | $7.63 | $7.58 | $7.59 | $4.22 | 35,948 |
| 2016-09-19 | $7.65 | $7.70 | $7.58 | $7.59 | $4.22 | 41,993 |
| 2016-09-16 | $7.65 | $7.80 | $7.61 | $7.61 | $4.23 | 109,682 |
| 2016-09-15 | $7.63 | $7.67 | $7.61 | $7.67 | $4.26 | 21,698 |
| 2016-09-14 | $7.60 | $7.72 | $7.59 | $7.64 | $4.25 | 58,828 |
| 2016-09-13 | $7.85 | $7.88 | $7.74 | $7.76 | $4.21 | 52,946 |
| 2016-09-12 | $7.79 | $7.91 | $7.78 | $7.84 | $4.26 | 26,153 |
| 2016-09-09 | $7.88 | $7.89 | $7.81 | $7.81 | $4.24 | 41,802 |
| 2016-09-08 | $7.93 | $7.96 | $7.90 | $7.93 | $4.30 | 71,284 |
| 2016-09-07 | $7.88 | $7.93 | $7.85 | $7.93 | $4.30 | 29,565 |
| 2016-09-06 | $7.93 | $7.94 | $7.86 | $7.88 | $4.28 | 17,440 |
| 2016-09-02 | $7.88 | $7.98 | $7.86 | $7.92 | $4.30 | 37,181 |
| 2016-09-01 | $7.84 | $7.87 | $7.83 | $7.84 | $4.26 | 22,951 |
| 2016-08-31 | $7.87 | $7.88 | $7.85 | $7.85 | $4.26 | 23,715 |
| 2016-08-30 | $7.90 | $7.92 | $7.85 | $7.85 | $4.26 | 23,211 |
| 2016-08-29 | $7.88 | $7.95 | $7.87 | $7.89 | $4.28 | 57,366 |
| 2016-08-26 | $7.85 | $7.93 | $7.85 | $7.90 | $4.29 | 35,747 |
| 2016-08-25 | $7.92 | $7.92 | $7.81 | $7.85 | $4.26 | 60,583 |
| 2016-08-24 | $7.96 | $7.98 | $7.88 | $7.90 | $4.29 | 49,075 |
| 2016-08-23 | $7.93 | $8.00 | $7.91 | $7.98 | $4.33 | 58,701 |
| 2016-08-22 | $7.89 | $7.93 | $7.87 | $7.90 | $4.29 | 51,386 |
| 2016-08-19 | $7.89 | $7.90 | $7.88 | $7.90 | $4.29 | 25,534 |
| 2016-08-18 | $7.88 | $7.90 | $7.86 | $7.89 | $4.28 | 42,121 |
| 2016-08-17 | $7.88 | $7.90 | $7.87 | $7.90 | $4.29 | 50,838 |
| 2016-08-16 | $7.83 | $7.86 | $7.77 | $7.85 | $4.26 | 44,253 |
| 2016-08-15 | $7.81 | $7.84 | $7.81 | $7.84 | $4.26 | 28,720 |
| 2016-08-12 | $7.83 | $7.83 | $7.77 | $7.81 | $4.24 | 60,050 |
| 2016-08-11 | $7.79 | $7.84 | $7.78 | $7.84 | $4.26 | 51,166 |
| 2016-08-10 | $7.81 | $7.82 | $7.75 | $7.79 | $4.23 | 55,846 |
| 2016-08-09 | $7.79 | $7.84 | $7.79 | $7.81 | $4.24 | 68,492 |
| 2016-08-08 | $7.80 | $7.84 | $7.77 | $7.82 | $4.24 | 65,161 |
| 2016-08-05 | $7.82 | $7.84 | $7.79 | $7.79 | $4.23 | 44,702 |
| 2016-08-04 | $7.80 | $7.83 | $7.79 | $7.81 | $4.24 | 77,151 |
| 2016-08-03 | $7.78 | $7.83 | $7.76 | $7.82 | $4.24 | 35,145 |
| 2016-08-02 | $7.81 | $7.83 | $7.76 | $7.77 | $4.22 | 70,102 |
| 2016-08-01 | $7.86 | $7.86 | $7.81 | $7.83 | $4.25 | 64,404 |
| 2016-07-29 | $7.81 | $7.88 | $7.81 | $7.85 | $4.26 | 67,638 |
| 2016-07-28 | $7.83 | $7.84 | $7.80 | $7.82 | $4.25 | 43,149 |
| 2016-07-27 | $7.85 | $7.86 | $7.76 | $7.81 | $4.24 | 79,678 |
| 2016-07-26 | $7.80 | $7.85 | $7.78 | $7.85 | $4.26 | 33,309 |
| 2016-07-25 | $7.83 | $7.83 | $7.78 | $7.78 | $4.22 | 36,812 |
| 2016-07-22 | $7.85 | $7.85 | $7.70 | $7.83 | $4.25 | 100,573 |
| 2016-07-21 | $7.80 | $7.88 | $7.79 | $7.83 | $4.25 | 46,916 |
| 2016-07-20 | $7.83 | $7.83 | $7.77 | $7.77 | $4.22 | 30,387 |
| 2016-07-19 | $7.81 | $7.84 | $7.78 | $7.83 | $4.25 | 28,159 |
| 2016-07-18 | $7.79 | $7.82 | $7.78 | $7.82 | $4.25 | 21,995 |
| 2016-07-15 | $7.77 | $7.82 | $7.74 | $7.76 | $4.21 | 71,464 |
| 2016-07-14 | $7.77 | $7.80 | $7.71 | $7.75 | $4.21 | 52,521 |
| 2016-07-13 | $7.83 | $7.84 | $7.66 | $7.72 | $4.19 | 59,280 |
| 2016-07-12 | $7.82 | $7.87 | $7.79 | $7.86 | $4.27 | 31,336 |
| 2016-07-11 | $7.83 | $7.84 | $7.76 | $7.77 | $4.22 | 33,517 |
| 2016-07-08 | $7.77 | $7.83 | $7.73 | $7.78 | $4.22 | 27,932 |
| 2016-07-07 | $7.58 | $7.76 | $7.58 | $7.74 | $4.20 | 90,915 |
| 2016-07-06 | $7.53 | $7.68 | $7.52 | $7.61 | $4.13 | 72,491 |
| 2016-07-05 | $7.58 | $7.61 | $7.52 | $7.58 | $4.11 | 51,214 |
| 2016-07-01 | $7.71 | $7.73 | $7.60 | $7.60 | $4.13 | 55,863 |
| 2016-06-30 | $7.66 | $7.72 | $7.66 | $7.66 | $4.16 | 69,172 |
| 2016-06-29 | $7.57 | $7.69 | $7.53 | $7.59 | $4.12 | 56,695 |
| 2016-06-28 | $7.48 | $7.50 | $7.41 | $7.50 | $4.07 | 59,559 |
| 2016-06-27 | $7.35 | $7.45 | $7.35 | $7.42 | $4.03 | 80,239 |
| 2016-06-24 | $7.43 | $7.54 | $7.40 | $7.46 | $4.05 | 70,969 |
| 2016-06-23 | $7.67 | $7.73 | $7.53 | $7.56 | $4.10 | 101,126 |
| 2016-06-22 | $7.59 | $7.67 | $7.59 | $7.60 | $4.13 | 34,691 |
| 2016-06-21 | $7.62 | $7.68 | $7.54 | $7.58 | $4.11 | 39,925 |
| 2016-06-20 | $7.68 | $7.72 | $7.57 | $7.57 | $4.11 | 36,923 |
| 2016-06-17 | $7.57 | $7.67 | $7.55 | $7.67 | $4.16 | 42,383 |
| 2016-06-16 | $7.49 | $7.58 | $7.43 | $7.54 | $4.09 | 52,890 |
| 2016-06-15 | $7.50 | $7.57 | $7.47 | $7.56 | $4.10 | 33,374 |
| 2016-06-14 | $7.66 | $7.70 | $7.60 | $7.63 | $4.05 | 41,296 |
| 2016-06-13 | $7.78 | $7.83 | $7.60 | $7.66 | $4.06 | 125,938 |
| 2016-06-10 | $7.76 | $7.78 | $7.73 | $7.77 | $4.12 | 53,120 |
| 2016-06-09 | $7.82 | $7.83 | $7.76 | $7.77 | $4.12 | 29,239 |
| 2016-06-08 | $7.75 | $7.85 | $7.75 | $7.84 | $4.16 | 48,285 |
| 2016-06-07 | $7.75 | $7.80 | $7.75 | $7.77 | $4.12 | 42,119 |
| 2016-06-06 | $7.72 | $7.78 | $7.72 | $7.75 | $4.11 | 19,555 |
| 2016-06-03 | $7.73 | $7.74 | $7.70 | $7.70 | $4.08 | 15,943 |
| 2016-06-02 | $7.68 | $7.74 | $7.68 | $7.73 | $4.10 | 45,916 |
| 2016-06-01 | $7.66 | $7.72 | $7.65 | $7.72 | $4.09 | 43,710 |
| 2016-05-31 | $7.66 | $7.72 | $7.66 | $7.67 | $4.07 | 28,084 |
| 2016-05-27 | $7.67 | $7.70 | $7.63 | $7.69 | $4.08 | 88,522 |
| 2016-05-26 | $7.65 | $7.68 | $7.65 | $7.65 | $4.06 | 60,545 |
| 2016-05-25 | $7.62 | $7.68 | $7.62 | $7.67 | $4.07 | 75,216 |
| 2016-05-24 | $7.56 | $7.63 | $7.55 | $7.61 | $4.04 | 54,520 |
| 2016-05-23 | $7.56 | $7.56 | $7.51 | $7.56 | $4.01 | 79,070 |
| 2016-05-20 | $7.45 | $7.54 | $7.45 | $7.53 | $3.99 | 128,016 |
| 2016-05-19 | $7.45 | $7.46 | $7.39 | $7.42 | $3.93 | 104,933 |
| 2016-05-18 | $7.40 | $7.48 | $7.40 | $7.44 | $3.94 | 85,594 |
| 2016-05-17 | $7.47 | $7.48 | $7.38 | $7.41 | $3.93 | 83,104 |
| 2016-05-16 | $7.37 | $7.50 | $7.36 | $7.50 | $3.98 | 94,871 |
| 2016-05-13 | $7.43 | $7.46 | $7.38 | $7.38 | $3.91 | 95,384 |
| 2016-05-12 | $7.50 | $7.50 | $7.37 | $7.40 | $3.92 | 108,600 |
| 2016-05-11 | $7.50 | $7.50 | $7.44 | $7.44 | $3.94 | 45,200 |
| 2016-05-10 | $7.39 | $7.58 | $7.38 | $7.56 | $4.01 | 218,641 |
| 2016-05-09 | $7.35 | $7.38 | $7.32 | $7.35 | $3.90 | 52,502 |
| 2016-05-06 | $7.34 | $7.38 | $7.29 | $7.37 | $3.91 | 47,878 |
| 2016-05-05 | $7.33 | $7.37 | $7.31 | $7.34 | $3.89 | 62,536 |
| 2016-05-04 | $7.34 | $7.36 | $7.28 | $7.33 | $3.89 | 54,775 |
| 2016-05-03 | $7.43 | $7.43 | $7.33 | $7.36 | $3.90 | 62,430 |
| 2016-05-02 | $7.46 | $7.46 | $7.40 | $7.46 | $3.96 | 90,534 |
| 2016-04-29 | $7.47 | $7.49 | $7.40 | $7.45 | $3.95 | 91,076 |
| 2016-04-28 | $7.45 | $7.54 | $7.44 | $7.45 | $3.95 | 47,001 |
| 2016-04-27 | $7.49 | $7.54 | $7.44 | $7.48 | $3.97 | 56,092 |
| 2016-04-26 | $7.48 | $7.56 | $7.47 | $7.50 | $3.98 | 44,986 |
| 2016-04-25 | $7.46 | $7.48 | $7.46 | $7.48 | $3.97 | 14,272 |
| 2016-04-22 | $7.52 | $7.53 | $7.46 | $7.48 | $3.97 | 34,442 |
| 2016-04-21 | $7.56 | $7.56 | $7.50 | $7.50 | $3.98 | 47,925 |
| 2016-04-20 | $7.54 | $7.55 | $7.51 | $7.53 | $3.99 | 25,472 |
| 2016-04-19 | $7.48 | $7.54 | $7.47 | $7.54 | $4.00 | 49,743 |
| 2016-04-18 | $7.39 | $7.52 | $7.35 | $7.52 | $3.99 | 120,254 |
| 2016-04-15 | $7.41 | $7.42 | $7.35 | $7.39 | $3.92 | 69,822 |
| 2016-04-14 | $7.42 | $7.42 | $7.37 | $7.41 | $3.93 | 72,333 |
| 2016-04-13 | $7.39 | $7.43 | $7.36 | $7.40 | $3.92 | 80,635 |
| 2016-04-12 | $7.35 | $7.40 | $7.33 | $7.39 | $3.92 | 68,085 |
| 2016-04-11 | $7.36 | $7.42 | $7.31 | $7.35 | $3.90 | 140,702 |
| 2016-04-08 | $7.27 | $7.32 | $7.26 | $7.29 | $3.87 | 68,035 |
| 2016-04-07 | $7.36 | $7.38 | $7.22 | $7.24 | $3.84 | 209,647 |
| 2016-04-06 | $7.40 | $7.43 | $7.31 | $7.39 | $3.92 | 86,830 |
| 2016-04-05 | $7.40 | $7.40 | $7.30 | $7.39 | $3.92 | 73,007 |
| 2016-04-04 | $7.47 | $7.50 | $7.33 | $7.38 | $3.91 | 127,663 |
| 2016-04-01 | $7.52 | $7.52 | $7.38 | $7.50 | $3.98 | 89,762 |
| 2016-03-31 | $7.48 | $7.64 | $7.44 | $7.47 | $3.96 | 111,186 |
| 2016-03-30 | $7.48 | $7.52 | $7.43 | $7.46 | $3.96 | 62,896 |
| 2016-03-29 | $7.42 | $7.50 | $7.40 | $7.47 | $3.96 | 39,664 |
| 2016-03-28 | $7.41 | $7.45 | $7.38 | $7.41 | $3.93 | 43,071 |
| 2016-03-24 | $7.42 | $7.44 | $7.37 | $7.39 | $3.92 | 84,696 |
| 2016-03-23 | $7.36 | $7.46 | $7.35 | $7.43 | $3.94 | 131,887 |
| 2016-03-22 | $7.34 | $7.40 | $7.33 | $7.37 | $3.91 | 45,506 |
| 2016-03-21 | $7.31 | $7.37 | $7.30 | $7.37 | $3.91 | 69,450 |
| 2016-03-18 | $7.32 | $7.39 | $7.31 | $7.33 | $3.89 | 27,522 |
| 2016-03-17 | $7.37 | $7.40 | $7.27 | $7.32 | $3.88 | 65,264 |
| 2016-03-16 | $7.32 | $7.39 | $7.28 | $7.34 | $3.89 | 46,937 |
| 2016-03-15 | $7.35 | $7.37 | $7.29 | $7.32 | $3.88 | 53,269 |
| 2016-03-14 | $7.60 | $7.60 | $7.55 | $7.55 | $3.91 | 40,250 |
| 2016-03-11 | $7.56 | $7.61 | $7.56 | $7.61 | $3.94 | 24,215 |
| 2016-03-10 | $7.55 | $7.57 | $7.48 | $7.53 | $3.90 | 34,473 |
| 2016-03-09 | $7.47 | $7.56 | $7.46 | $7.54 | $3.90 | 34,976 |
| 2016-03-08 | $7.49 | $7.51 | $7.42 | $7.46 | $3.86 | 48,768 |
| 2016-03-07 | $7.48 | $7.50 | $7.46 | $7.48 | $3.87 | 41,446 |
| 2016-03-04 | $7.47 | $7.55 | $7.46 | $7.47 | $3.87 | 48,762 |
| 2016-03-03 | $7.39 | $7.51 | $7.39 | $7.45 | $3.86 | 52,900 |
| 2016-03-02 | $7.32 | $7.38 | $7.31 | $7.37 | $3.81 | 58,076 |
| 2016-03-01 | $7.21 | $7.35 | $7.21 | $7.34 | $3.80 | 59,820 |
| 2016-02-29 | $7.18 | $7.24 | $7.18 | $7.20 | $3.73 | 37,665 |
| 2016-02-26 | $7.24 | $7.27 | $7.19 | $7.20 | $3.73 | 30,165 |
| 2016-02-25 | $7.16 | $7.21 | $7.13 | $7.19 | $3.72 | 71,727 |
| 2016-02-24 | $7.07 | $7.15 | $7.05 | $7.14 | $3.69 | 26,083 |
| 2016-02-23 | $7.23 | $7.25 | $7.11 | $7.13 | $3.69 | 99,817 |
| 2016-02-22 | $7.28 | $7.28 | $7.17 | $7.22 | $3.74 | 43,539 |
| 2016-02-19 | $7.12 | $7.26 | $7.08 | $7.26 | $3.76 | 71,405 |
| 2016-02-18 | $7.19 | $7.19 | $7.11 | $7.14 | $3.69 | 47,199 |
| 2016-02-17 | $7.08 | $7.19 | $7.08 | $7.19 | $3.72 | 89,070 |
| 2016-02-16 | $6.98 | $7.04 | $6.96 | $7.04 | $3.64 | 93,113 |
| 2016-02-12 | $6.83 | $6.92 | $6.82 | $6.92 | $3.58 | 78,745 |
| 2016-02-11 | $6.83 | $6.83 | $6.75 | $6.80 | $3.52 | 62,389 |
| 2016-02-10 | $6.87 | $7.04 | $6.87 | $6.90 | $3.57 | 177,315 |
| 2016-02-09 | $6.82 | $6.93 | $6.79 | $6.85 | $3.54 | 70,627 |
| 2016-02-08 | $6.90 | $6.95 | $6.82 | $6.88 | $3.56 | 43,756 |
| 2016-02-05 | $7.04 | $7.05 | $6.94 | $6.96 | $3.60 | 36,246 |
| 2016-02-04 | $7.04 | $7.13 | $7.03 | $7.05 | $3.65 | 52,547 |
| 2016-02-03 | $7.02 | $7.07 | $6.91 | $7.07 | $3.66 | 54,636 |
| 2016-02-02 | $7.01 | $7.02 | $6.97 | $6.98 | $3.61 | 28,929 |
| 2016-02-01 | $7.06 | $7.11 | $7.02 | $7.10 | $3.67 | 33,381 |
| 2016-01-29 | $6.95 | $7.10 | $6.95 | $7.08 | $3.66 | 51,034 |
| 2016-01-28 | $6.90 | $6.97 | $6.90 | $6.94 | $3.59 | 28,614 |
| 2016-01-27 | $6.88 | $6.95 | $6.84 | $6.87 | $3.56 | 99,461 |
| 2016-01-26 | $6.76 | $6.90 | $6.76 | $6.88 | $3.56 | 74,550 |
| 2016-01-25 | $6.85 | $6.86 | $6.76 | $6.76 | $3.50 | 54,215 |
| 2016-01-22 | $6.77 | $6.91 | $6.77 | $6.85 | $3.54 | 112,274 |
| 2016-01-21 | $6.62 | $6.80 | $6.62 | $6.69 | $3.46 | 125,931 |
| 2016-01-20 | $6.65 | $6.66 | $6.36 | $6.61 | $3.42 | 159,536 |
| 2016-01-19 | $6.78 | $6.84 | $6.64 | $6.72 | $3.48 | 225,019 |
| 2016-01-15 | $6.90 | $6.90 | $6.71 | $6.74 | $3.49 | 349,922 |
| 2016-01-14 | $6.90 | $6.96 | $6.88 | $6.95 | $3.60 | 84,928 |
| 2016-01-13 | $7.11 | $7.14 | $6.89 | $6.89 | $3.57 | 52,929 |
| 2016-01-12 | $7.15 | $7.18 | $7.02 | $7.10 | $3.67 | 95,318 |
| 2016-01-11 | $7.09 | $7.10 | $7.01 | $7.07 | $3.66 | 84,640 |
| 2016-01-08 | $7.10 | $7.12 | $7.01 | $7.02 | $3.63 | 79,728 |
| 2016-01-07 | $7.15 | $7.18 | $7.01 | $7.05 | $3.65 | 278,235 |
| 2016-01-06 | $7.35 | $7.35 | $7.16 | $7.23 | $3.74 | 109,848 |
| 2016-01-05 | $7.37 | $7.38 | $7.34 | $7.37 | $3.81 | 87,992 |
| 2016-01-04 | $7.32 | $7.36 | $7.20 | $7.36 | $3.81 | 73,703 |
| 2015-12-31 | $7.43 | $7.47 | $7.34 | $7.38 | $3.82 | 251,255 |
| 2015-12-30 | $7.55 | $7.62 | $7.37 | $7.40 | $3.83 | 131,775 |
| 2015-12-29 | $7.53 | $7.55 | $7.50 | $7.50 | $3.88 | 73,404 |
| 2015-12-28 | $7.57 | $7.60 | $7.49 | $7.51 | $3.89 | 62,291 |
| 2015-12-24 | $7.57 | $7.63 | $7.57 | $7.61 | $3.94 | 51,457 |
| 2015-12-23 | $7.51 | $7.58 | $7.49 | $7.54 | $3.90 | 52,120 |
| 2015-12-22 | $7.47 | $7.50 | $7.45 | $7.50 | $3.88 | 39,518 |
| 2015-12-21 | $7.47 | $7.50 | $7.42 | $7.42 | $3.84 | 51,201 |
| 2015-12-18 | $7.47 | $7.53 | $7.40 | $7.42 | $3.84 | 68,610 |
| 2015-12-17 | $7.53 | $7.57 | $7.42 | $7.49 | $3.88 | 58,797 |
| 2015-12-16 | $7.53 | $7.54 | $7.48 | $7.53 | $3.90 | 54,295 |
| 2015-12-15 | $7.61 | $7.76 | $7.49 | $7.49 | $3.88 | 39,255 |
| 2015-12-14 | $7.63 | $7.72 | $7.62 | $7.72 | $3.90 | 40,954 |
| 2015-12-11 | $7.72 | $7.76 | $7.63 | $7.66 | $3.87 | 54,999 |
| 2015-12-10 | $7.68 | $7.76 | $7.67 | $7.73 | $3.91 | 45,343 |
| 2015-12-09 | $7.74 | $7.76 | $7.70 | $7.73 | $3.91 | 35,825 |
| 2015-12-08 | $7.72 | $7.76 | $7.69 | $7.75 | $3.91 | 25,667 |
| 2015-12-07 | $7.78 | $7.82 | $7.74 | $7.75 | $3.92 | 40,983 |
| 2015-12-04 | $7.68 | $7.83 | $7.68 | $7.83 | $3.96 | 23,583 |
| 2015-12-03 | $7.80 | $8.02 | $7.66 | $7.67 | $3.88 | 15,979 |
| 2015-12-02 | $7.85 | $7.86 | $7.76 | $7.77 | $3.93 | 66,229 |
| 2015-12-01 | $7.79 | $7.83 | $7.79 | $7.83 | $3.96 | 26,687 |
| 2015-11-30 | $7.75 | $7.80 | $7.73 | $7.80 | $3.94 | 43,916 |
| 2015-11-27 | $7.72 | $7.78 | $7.72 | $7.75 | $3.92 | 10,152 |
| 2015-11-25 | $7.85 | $7.85 | $7.75 | $7.75 | $3.92 | 33,932 |
| 2015-11-24 | $7.74 | $7.86 | $7.73 | $7.86 | $3.97 | 53,029 |
| 2015-11-23 | $7.76 | $7.90 | $7.75 | $7.77 | $3.93 | 91,207 |
| 2015-11-20 | $7.66 | $7.85 | $7.62 | $7.75 | $3.92 | 203,068 |
| 2015-11-19 | $7.68 | $7.74 | $7.62 | $7.64 | $3.86 | 42,694 |
| 2015-11-18 | $7.56 | $7.83 | $7.55 | $7.70 | $3.89 | 135,105 |
| 2015-11-17 | $7.51 | $7.57 | $7.46 | $7.57 | $3.83 | 63,485 |
| 2015-11-16 | $7.35 | $7.49 | $7.34 | $7.49 | $3.79 | 39,287 |
| 2015-11-13 | $7.43 | $7.44 | $7.35 | $7.35 | $3.71 | 63,388 |
| 2015-11-12 | $7.52 | $7.59 | $7.41 | $7.42 | $3.75 | 88,876 |
| 2015-11-11 | $7.62 | $7.64 | $7.53 | $7.53 | $3.81 | 30,516 |
| 2015-11-10 | $7.58 | $7.63 | $7.57 | $7.59 | $3.84 | 50,736 |
| 2015-11-09 | $7.66 | $7.67 | $7.56 | $7.61 | $3.85 | 47,264 |
| 2015-11-06 | $7.66 | $7.68 | $7.60 | $7.65 | $3.87 | 32,917 |
| 2015-11-05 | $7.73 | $7.75 | $7.67 | $7.69 | $3.89 | 38,633 |
| 2015-11-04 | $7.77 | $7.77 | $7.69 | $7.70 | $3.89 | 36,885 |
| 2015-11-03 | $7.72 | $7.78 | $7.72 | $7.74 | $3.91 | 74,001 |
| 2015-11-02 | $7.69 | $7.75 | $7.68 | $7.74 | $3.91 | 79,214 |
| 2015-10-30 | $7.72 | $7.72 | $7.68 | $7.69 | $3.89 | 62,392 |
| 2015-10-29 | $7.63 | $7.73 | $7.63 | $7.69 | $3.89 | 81,262 |
| 2015-10-28 | $7.66 | $7.72 | $7.65 | $7.66 | $3.87 | 67,003 |
| 2015-10-27 | $7.64 | $7.68 | $7.64 | $7.66 | $3.87 | 42,837 |
| 2015-10-26 | $7.69 | $7.71 | $7.65 | $7.67 | $3.88 | 44,544 |
| 2015-10-23 | $7.72 | $7.82 | $7.68 | $7.68 | $3.88 | 34,153 |
| 2015-10-22 | $7.63 | $7.73 | $7.63 | $7.70 | $3.89 | 77,129 |
| 2015-10-21 | $7.66 | $7.70 | $7.63 | $7.63 | $3.86 | 31,648 |
| 2015-10-20 | $7.66 | $7.69 | $7.60 | $7.63 | $3.86 | 44,776 |
| 2015-10-19 | $7.69 | $7.71 | $7.66 | $7.66 | $3.87 | 45,718 |
| 2015-10-16 | $7.60 | $7.72 | $7.60 | $7.72 | $3.90 | 62,182 |
| 2015-10-15 | $7.54 | $7.61 | $7.54 | $7.61 | $3.85 | 20,844 |
| 2015-10-14 | $7.51 | $7.63 | $7.51 | $7.52 | $3.80 | 38,195 |
| 2015-10-13 | $7.57 | $7.64 | $7.53 | $7.53 | $3.81 | 40,664 |
| 2015-10-12 | $7.60 | $7.70 | $7.60 | $7.62 | $3.85 | 42,375 |
| 2015-10-09 | $7.53 | $7.69 | $7.53 | $7.63 | $3.86 | 94,149 |
| 2015-10-08 | $7.38 | $7.61 | $7.35 | $7.56 | $3.82 | 142,307 |
| 2015-10-07 | $7.35 | $7.41 | $7.32 | $7.39 | $3.73 | 79,180 |
| 2015-10-06 | $7.33 | $7.35 | $7.30 | $7.34 | $3.71 | 59,935 |
| 2015-10-05 | $7.23 | $7.34 | $7.20 | $7.32 | $3.70 | 78,953 |
| 2015-10-02 | $7.09 | $7.23 | $7.04 | $7.20 | $3.64 | 63,548 |
| 2015-10-01 | $7.16 | $7.19 | $7.07 | $7.19 | $3.63 | 87,536 |
| 2015-09-30 | $7.11 | $7.23 | $7.08 | $7.08 | $3.58 | 191,450 |
| 2015-09-29 | $7.02 | $7.10 | $7.00 | $7.04 | $3.56 | 106,837 |
| 2015-09-28 | $7.19 | $7.21 | $7.02 | $7.02 | $3.55 | 80,804 |
| 2015-09-25 | $7.24 | $7.36 | $7.17 | $7.20 | $3.64 | 57,805 |
| 2015-09-24 | $7.24 | $7.33 | $7.12 | $7.20 | $3.64 | 113,545 |
| 2015-09-23 | $7.22 | $7.34 | $7.21 | $7.27 | $3.67 | 82,260 |
| 2015-09-22 | $7.22 | $7.30 | $7.18 | $7.21 | $3.64 | 80,397 |
| 2015-09-21 | $7.29 | $7.40 | $7.29 | $7.32 | $3.70 | 38,645 |
| 2015-09-18 | $7.32 | $7.35 | $7.28 | $7.31 | $3.69 | 53,597 |
| 2015-09-17 | $7.34 | $7.42 | $7.32 | $7.38 | $3.73 | 44,006 |
| 2015-09-16 | $7.30 | $7.36 | $7.29 | $7.34 | $3.71 | 90,235 |
| 2015-09-15 | $7.24 | $7.29 | $7.21 | $7.29 | $3.68 | 86,888 |
| 2015-09-14 | $7.45 | $7.46 | $7.38 | $7.38 | $3.64 | 38,026 |
| 2015-09-11 | $7.38 | $7.44 | $7.37 | $7.42 | $3.66 | 27,012 |
| 2015-09-10 | $7.40 | $7.45 | $7.36 | $7.43 | $3.66 | 49,329 |
| 2015-09-09 | $7.51 | $7.52 | $7.40 | $7.40 | $3.65 | 35,940 |
| 2015-09-08 | $7.44 | $7.48 | $7.39 | $7.45 | $3.67 | 32,456 |
| 2015-09-04 | $7.39 | $7.39 | $7.33 | $7.37 | $3.63 | 23,808 |
| 2015-09-03 | $7.40 | $7.47 | $7.40 | $7.44 | $3.67 | 47,130 |
| 2015-09-02 | $7.31 | $7.35 | $7.31 | $7.35 | $3.62 | 41,566 |
| 2015-09-01 | $7.36 | $7.36 | $7.23 | $7.27 | $3.59 | 74,501 |
| 2015-08-31 | $7.48 | $7.50 | $7.44 | $7.46 | $3.68 | 25,063 |
| 2015-08-28 | $7.46 | $7.51 | $7.41 | $7.48 | $3.69 | 22,777 |
| 2015-08-27 | $7.36 | $7.47 | $7.32 | $7.41 | $3.65 | 101,550 |
| 2015-08-26 | $7.14 | $7.22 | $7.12 | $7.20 | $3.55 | 51,075 |
| 2015-08-25 | $7.26 | $7.29 | $7.03 | $7.07 | $3.49 | 105,760 |
| 2015-08-24 | $7.14 | $7.32 | $6.30 | $7.10 | $3.50 | 165,038 |
| 2015-08-21 | $7.59 | $7.61 | $7.35 | $7.49 | $3.69 | 134,195 |
| 2015-08-20 | $7.72 | $7.82 | $7.62 | $7.65 | $3.77 | 49,392 |
| 2015-08-19 | $7.77 | $7.81 | $7.73 | $7.78 | $3.84 | 51,092 |