Oxford Lane Capital Corp (OXLC) Exchange: NASDAQ
Data as of May 2, 2025
$4.61 ($0.04) 0.88%
Oxford Lane Capital Corp - Daily Information
Click for more stock information on Oxford Lane Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.59 |
| Previous Close | $4.61 |
| High | $4.61 |
| Low | $4.56 |
| Adjusted Open | $4.59 |
| Previous Adjusted Close | $4.61 |
| Adjusted High | $4.61 |
| Adjusted Low | $4.56 |
About Oxford Lane Capital Corp (OXLC)
Oxford Lane Capital Corp. (Fund) is a non-diversified closed-end management investment company. The Fund's investment objective is to maximize its portfolio's total return and seeks to achieve its investment objective by investing primarily in senior secured loans and the equity and junior debt tranches of collateralized loan obligation (CLO) vehicles. It may ay also seek to make direct investment in corporate debt securities. The Fund's investment activities are managed by Oxford Lane Management LLC.
Invest in Oxford Lane Capital Corp (OXLC)
Historical Stock Data for Oxford Lane Capital Corp (OXLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $4.59 | $4.61 | $4.56 | $4.61 | $4.61 | 2,740,886 |
| 2025-04-25 | $4.55 | $4.58 | $4.51 | $4.57 | $4.57 | 3,049,552 |
| 2025-04-24 | $4.50 | $4.57 | $4.49 | $4.54 | $4.54 | 3,695,482 |
| 2025-04-23 | $4.49 | $4.55 | $4.45 | $4.48 | $4.48 | 3,142,301 |
| 2025-04-22 | $4.31 | $4.40 | $4.30 | $4.38 | $4.38 | 3,099,138 |
| 2025-04-21 | $4.37 | $4.39 | $4.23 | $4.27 | $4.27 | 5,925,365 |
| 2025-04-17 | $4.42 | $4.48 | $4.37 | $4.38 | $4.38 | 3,423,562 |
| 2025-04-16 | $4.44 | $4.47 | $4.40 | $4.42 | $4.42 | 4,234,244 |
| 2025-04-15 | $4.50 | $4.59 | $4.48 | $4.55 | $4.46 | 6,101,580 |
| 2025-04-14 | $4.55 | $4.59 | $4.41 | $4.47 | $4.38 | 6,252,879 |
| 2025-04-11 | $4.40 | $4.51 | $4.34 | $4.43 | $4.34 | 5,334,574 |
| 2025-04-10 | $4.59 | $4.60 | $4.37 | $4.40 | $4.40 | 9,269,226 |
| 2025-04-09 | $4.33 | $4.76 | $4.23 | $4.69 | $4.69 | 12,413,585 |
| 2025-04-08 | $4.52 | $4.56 | $4.28 | $4.34 | $4.34 | 8,517,029 |
| 2025-04-07 | $4.10 | $4.39 | $3.91 | $4.31 | $4.31 | 13,227,630 |
| 2025-04-04 | $4.55 | $4.60 | $4.31 | $4.34 | $4.34 | 12,779,724 |
| 2025-04-03 | $4.74 | $4.79 | $4.62 | $4.68 | $4.68 | 10,166,919 |
| 2025-04-02 | $4.81 | $4.95 | $4.79 | $4.94 | $4.94 | 20,372,323 |
| 2025-04-01 | $4.72 | $4.83 | $4.71 | $4.81 | $4.81 | 5,299,541 |
| 2025-03-31 | $4.65 | $4.72 | $4.54 | $4.72 | $4.72 | 5,386,307 |
| 2025-03-28 | $4.65 | $4.69 | $4.61 | $4.65 | $4.65 | 3,138,889 |
| 2025-03-27 | $4.61 | $4.68 | $4.58 | $4.66 | $4.66 | 2,484,884 |
| 2025-03-26 | $4.68 | $4.68 | $4.56 | $4.61 | $4.61 | 3,657,633 |
| 2025-03-25 | $4.61 | $4.69 | $4.61 | $4.66 | $4.66 | 3,013,930 |
| 2025-03-24 | $4.63 | $4.75 | $4.59 | $4.60 | $4.60 | 7,024,871 |
| 2025-03-21 | $4.44 | $4.63 | $4.42 | $4.57 | $4.57 | 8,606,320 |
| 2025-03-20 | $4.26 | $4.39 | $4.18 | $4.37 | $4.37 | 6,761,321 |
| 2025-03-19 | $4.49 | $4.50 | $4.01 | $4.30 | $4.30 | 32,091,649 |
| 2025-03-18 | $4.66 | $4.68 | $4.48 | $4.49 | $4.49 | 12,525,322 |
| 2025-03-17 | $4.73 | $4.74 | $4.66 | $4.67 | $4.67 | 8,057,548 |
| 2025-03-14 | $4.83 | $4.84 | $4.78 | $4.79 | $4.70 | 6,983,210 |
| 2025-03-13 | $4.88 | $4.90 | $4.77 | $4.78 | $4.69 | 7,275,569 |
| 2025-03-12 | $4.73 | $4.88 | $4.68 | $4.85 | $4.76 | 10,921,406 |
| 2025-03-11 | $5.02 | $5.02 | $4.67 | $4.69 | $4.60 | 28,710,320 |
| 2025-03-10 | $5.02 | $5.03 | $4.99 | $5.00 | $4.91 | 7,906,316 |
| 2025-03-07 | $5.02 | $5.04 | $5.00 | $5.03 | $5.03 | 5,919,991 |
| 2025-03-06 | $5.03 | $5.03 | $5.00 | $5.01 | $5.01 | 4,974,354 |
| 2025-03-05 | $5.03 | $5.04 | $5.02 | $5.03 | $5.03 | 4,881,380 |
| 2025-03-04 | $5.04 | $5.04 | $4.99 | $5.02 | $5.02 | 9,036,400 |
| 2025-03-03 | $5.09 | $5.09 | $5.04 | $5.04 | $5.04 | 6,746,370 |
| 2025-02-28 | $5.04 | $5.08 | $5.03 | $5.06 | $5.06 | 15,535,780 |
| 2025-02-27 | $5.09 | $5.09 | $5.01 | $5.02 | $5.02 | 6,737,750 |
| 2025-02-26 | $5.07 | $5.09 | $5.07 | $5.08 | $5.08 | 3,530,510 |
| 2025-02-25 | $5.04 | $5.08 | $5.04 | $5.07 | $5.07 | 4,444,138 |
| 2025-02-24 | $5.06 | $5.07 | $5.01 | $5.03 | $5.03 | 9,568,348 |
| 2025-02-21 | $5.09 | $5.10 | $5.04 | $5.05 | $5.05 | 7,438,936 |
| 2025-02-20 | $5.11 | $5.12 | $5.06 | $5.11 | $5.11 | 5,517,719 |
| 2025-02-19 | $5.11 | $5.12 | $5.10 | $5.11 | $5.11 | 3,727,707 |
| 2025-02-18 | $5.09 | $5.12 | $5.07 | $5.12 | $5.12 | 5,152,509 |
| 2025-02-14 | $5.08 | $5.09 | $5.05 | $5.06 | $5.06 | 10,473,907 |
| 2025-02-13 | $5.15 | $5.16 | $5.14 | $5.15 | $5.06 | 7,222,825 |
| 2025-02-12 | $5.16 | $5.17 | $5.14 | $5.14 | $5.05 | 8,306,408 |
| 2025-02-11 | $5.17 | $5.19 | $5.16 | $5.17 | $5.08 | 6,199,672 |
| 2025-02-10 | $5.17 | $5.19 | $5.16 | $5.17 | $5.08 | 7,813,961 |
| 2025-02-07 | $5.17 | $5.18 | $5.13 | $5.15 | $5.06 | 4,392,093 |
| 2025-02-06 | $5.14 | $5.16 | $5.13 | $5.15 | $5.06 | 4,380,976 |
| 2025-02-05 | $5.13 | $5.14 | $5.11 | $5.13 | $5.04 | 4,190,096 |
| 2025-02-04 | $5.11 | $5.13 | $5.10 | $5.11 | $5.02 | 4,170,536 |
| 2025-02-03 | $5.07 | $5.10 | $5.06 | $5.09 | $5.00 | 6,307,325 |
| 2025-01-31 | $5.11 | $5.14 | $5.09 | $5.10 | $5.01 | 15,867,106 |
| 2025-01-30 | $5.08 | $5.10 | $5.08 | $5.09 | $5.00 | 3,516,868 |
| 2025-01-29 | $5.09 | $5.11 | $5.05 | $5.07 | $4.98 | 4,632,182 |
| 2025-01-28 | $5.11 | $5.12 | $5.08 | $5.09 | $5.00 | 3,031,127 |
| 2025-01-27 | $5.11 | $5.13 | $5.09 | $5.11 | $5.02 | 3,964,215 |
| 2025-01-24 | $5.10 | $5.13 | $5.10 | $5.12 | $5.12 | 2,348,189 |
| 2025-01-23 | $5.08 | $5.10 | $5.07 | $5.09 | $5.09 | 2,549,639 |
| 2025-01-22 | $5.07 | $5.09 | $5.06 | $5.06 | $5.06 | 4,003,469 |
| 2025-01-21 | $5.08 | $5.09 | $5.06 | $5.07 | $5.07 | 5,129,487 |
| 2025-01-17 | $5.09 | $5.11 | $5.06 | $5.08 | $5.08 | 4,222,172 |
| 2025-01-16 | $5.15 | $5.18 | $5.14 | $5.15 | $5.06 | 6,546,859 |
| 2025-01-15 | $5.13 | $5.16 | $5.13 | $5.16 | $5.07 | 4,286,883 |
| 2025-01-14 | $5.10 | $5.13 | $5.09 | $5.11 | $5.02 | 3,607,492 |
| 2025-01-13 | $5.07 | $5.09 | $5.06 | $5.08 | $4.99 | 4,021,618 |
| 2025-01-10 | $5.09 | $5.10 | $5.07 | $5.07 | $4.98 | 3,950,433 |
| 2025-01-08 | $5.10 | $5.12 | $5.07 | $5.10 | $5.01 | 3,077,801 |
| 2025-01-07 | $5.12 | $5.14 | $5.08 | $5.10 | $5.01 | 4,069,264 |
| 2025-01-06 | $5.11 | $5.12 | $5.10 | $5.12 | $5.03 | 4,224,141 |
| 2025-01-03 | $5.11 | $5.13 | $5.10 | $5.10 | $5.01 | 13,931,734 |
| 2025-01-02 | $5.09 | $5.12 | $5.08 | $5.09 | $5.00 | 4,709,945 |
| 2024-12-31 | $5.08 | $5.10 | $5.06 | $5.07 | $5.07 | 5,863,911 |
| 2024-12-30 | $5.08 | $5.10 | $5.04 | $5.05 | $5.05 | 7,413,215 |
| 2024-12-27 | $5.13 | $5.16 | $5.08 | $5.11 | $5.11 | 4,217,331 |
| 2024-12-26 | $5.16 | $5.18 | $5.12 | $5.13 | $5.13 | 4,145,114 |
| 2024-12-24 | $5.11 | $5.16 | $5.11 | $5.16 | $5.16 | 2,541,944 |
| 2024-12-23 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 6,428,723 |
| 2024-12-20 | $5.04 | $5.09 | $5.03 | $5.06 | $5.06 | 5,161,656 |
| 2024-12-19 | $5.06 | $5.07 | $5.02 | $5.05 | $5.05 | 5,994,296 |
| 2024-12-18 | $5.10 | $5.11 | $5.03 | $5.05 | $5.05 | 7,132,180 |
| 2024-12-17 | $5.15 | $5.16 | $5.02 | $5.10 | $5.10 | 17,505,460 |
| 2024-12-16 | $5.25 | $5.26 | $5.23 | $5.24 | $5.15 | 8,099,911 |
| 2024-12-13 | $5.27 | $5.27 | $5.23 | $5.24 | $5.24 | 5,529,957 |
| 2024-12-12 | $5.25 | $5.27 | $5.24 | $5.25 | $5.25 | 4,761,413 |
| 2024-12-11 | $5.25 | $5.26 | $5.23 | $5.25 | $5.25 | 3,030,237 |
| 2024-12-10 | $5.26 | $5.27 | $5.22 | $5.23 | $5.23 | 3,622,154 |
| 2024-12-09 | $5.26 | $5.27 | $5.24 | $5.24 | $5.24 | 3,218,684 |
| 2024-12-06 | $5.26 | $5.28 | $5.23 | $5.25 | $5.25 | 3,036,244 |
| 2024-12-05 | $5.30 | $5.31 | $5.23 | $5.24 | $5.24 | 4,586,006 |
| 2024-12-04 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 4,439,207 |
| 2024-12-03 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 3,790,645 |
| 2024-12-02 | $5.26 | $5.28 | $5.23 | $5.25 | $5.25 | 3,759,597 |
| 2024-11-29 | $5.23 | $5.28 | $5.23 | $5.26 | $5.26 | 10,926,179 |
| 2024-11-27 | $5.23 | $5.24 | $5.20 | $5.22 | $5.22 | 2,704,933 |
| 2024-11-26 | $5.22 | $5.23 | $5.21 | $5.22 | $5.22 | 4,069,093 |
| 2024-11-25 | $5.24 | $5.25 | $5.21 | $5.22 | $5.22 | 4,065,210 |
| 2024-11-22 | $5.21 | $5.23 | $5.20 | $5.22 | $5.22 | 3,482,062 |
| 2024-11-21 | $5.23 | $5.25 | $5.20 | $5.21 | $5.21 | 4,705,306 |
| 2024-11-20 | $5.22 | $5.25 | $5.21 | $5.22 | $5.22 | 3,448,622 |
| 2024-11-19 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 2,783,841 |
| 2024-11-18 | $5.26 | $5.28 | $5.22 | $5.23 | $5.23 | 12,176,484 |
| 2024-11-15 | $5.28 | $5.31 | $5.24 | $5.25 | $5.25 | 4,233,412 |
| 2024-11-14 | $5.41 | $5.42 | $5.34 | $5.37 | $5.28 | 5,868,940 |
| 2024-11-13 | $5.35 | $5.41 | $5.35 | $5.40 | $5.31 | 5,683,809 |
| 2024-11-12 | $5.47 | $5.48 | $5.33 | $5.35 | $5.35 | 5,371,857 |
| 2024-11-11 | $5.48 | $5.49 | $5.44 | $5.45 | $5.45 | 4,313,814 |
| 2024-11-08 | $5.41 | $5.45 | $5.40 | $5.45 | $5.45 | 3,202,825 |
| 2024-11-07 | $5.35 | $5.41 | $5.34 | $5.38 | $5.38 | 3,474,081 |
| 2024-11-06 | $5.33 | $5.37 | $5.30 | $5.33 | $5.33 | 5,087,088 |
| 2024-11-05 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 1,588,330 |
| 2024-11-04 | $5.27 | $5.31 | $5.24 | $5.26 | $5.26 | 3,377,470 |
| 2024-11-01 | $5.27 | $5.29 | $5.26 | $5.27 | $5.27 | 2,190,345 |
| 2024-10-31 | $5.27 | $5.27 | $5.22 | $5.26 | $5.26 | 3,301,002 |
| 2024-10-30 | $5.23 | $5.26 | $5.23 | $5.25 | $5.25 | 1,534,681 |
| 2024-10-29 | $5.23 | $5.24 | $5.21 | $5.23 | $5.23 | 1,989,704 |
| 2024-10-28 | $5.25 | $5.26 | $5.23 | $5.24 | $5.24 | 2,187,926 |
| 2024-10-25 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 1,354,306 |
| 2024-10-24 | $5.19 | $5.26 | $5.19 | $5.26 | $5.26 | 2,741,021 |
| 2024-10-23 | $5.22 | $5.22 | $5.18 | $5.19 | $5.19 | 1,830,048 |
| 2024-10-22 | $5.22 | $5.23 | $5.21 | $5.22 | $5.22 | 1,842,324 |
| 2024-10-21 | $5.21 | $5.22 | $5.18 | $5.22 | $5.22 | 3,302,700 |
| 2024-10-18 | $5.22 | $5.23 | $5.18 | $5.19 | $5.19 | 3,021,610 |
| 2024-10-17 | $5.20 | $5.23 | $5.19 | $5.21 | $5.21 | 3,460,014 |
| 2024-10-16 | $5.29 | $5.30 | $5.26 | $5.28 | $5.19 | 4,813,545 |
| 2024-10-15 | $5.31 | $5.31 | $5.26 | $5.27 | $5.18 | 4,500,907 |
| 2024-10-14 | $5.31 | $5.31 | $5.28 | $5.29 | $5.20 | 4,290,769 |
| 2024-10-11 | $5.31 | $5.32 | $5.29 | $5.29 | $5.29 | 2,907,721 |
| 2024-10-10 | $5.32 | $5.33 | $5.29 | $5.30 | $5.30 | 3,754,622 |
| 2024-10-09 | $5.31 | $5.32 | $5.30 | $5.31 | $5.31 | 2,915,009 |
| 2024-10-08 | $5.28 | $5.31 | $5.28 | $5.29 | $5.29 | 2,251,811 |
| 2024-10-07 | $5.28 | $5.30 | $5.26 | $5.27 | $5.27 | 3,139,996 |
| 2024-10-04 | $5.27 | $5.28 | $5.25 | $5.26 | $5.26 | 2,144,907 |
| 2024-10-03 | $5.27 | $5.29 | $5.23 | $5.24 | $5.24 | 11,663,805 |
| 2024-10-02 | $5.22 | $5.26 | $5.20 | $5.26 | $5.26 | 3,010,086 |
| 2024-10-01 | $5.26 | $5.27 | $5.19 | $5.22 | $5.22 | 3,172,175 |
| 2024-09-30 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 4,071,370 |
| 2024-09-27 | $5.23 | $5.25 | $5.16 | $5.17 | $5.17 | 10,206,731 |
| 2024-09-26 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 2,436,514 |
| 2024-09-25 | $5.22 | $5.24 | $5.22 | $5.23 | $5.23 | 2,298,645 |
| 2024-09-24 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 3,569,833 |
| 2024-09-23 | $5.20 | $5.21 | $5.19 | $5.20 | $5.20 | 2,435,245 |
| 2024-09-20 | $5.21 | $5.22 | $5.18 | $5.19 | $5.19 | 2,506,981 |
| 2024-09-19 | $5.25 | $5.25 | $5.19 | $5.20 | $5.20 | 3,780,088 |
| 2024-09-18 | $5.21 | $5.23 | $5.19 | $5.21 | $5.21 | 3,956,235 |
| 2024-09-17 | $5.24 | $5.25 | $5.18 | $5.19 | $5.19 | 3,911,448 |
| 2024-09-16 | $5.27 | $5.27 | $5.21 | $5.23 | $5.23 | 4,872,066 |
| 2024-09-13 | $5.35 | $5.35 | $5.31 | $5.33 | $5.24 | 5,144,059 |
| 2024-09-12 | $5.40 | $5.40 | $5.31 | $5.32 | $5.23 | 5,204,564 |
| 2024-09-11 | $5.40 | $5.41 | $5.34 | $5.37 | $5.28 | 3,347,677 |
| 2024-09-10 | $5.39 | $5.42 | $5.37 | $5.40 | $5.31 | 2,663,105 |
| 2024-09-09 | $5.36 | $5.40 | $5.35 | $5.38 | $5.29 | 3,016,591 |
| 2024-09-06 | $5.36 | $5.38 | $5.30 | $5.34 | $5.25 | 3,005,223 |
| 2024-09-05 | $5.35 | $5.39 | $5.35 | $5.36 | $5.36 | 2,447,174 |
| 2024-09-04 | $5.33 | $5.36 | $5.32 | $5.34 | $5.34 | 1,907,592 |
| 2024-09-03 | $5.36 | $5.37 | $5.32 | $5.33 | $5.33 | 2,299,301 |
| 2024-08-30 | $5.32 | $5.38 | $5.32 | $5.36 | $5.36 | 4,396,052 |
| 2024-08-29 | $5.29 | $5.31 | $5.29 | $5.31 | $5.31 | 1,834,735 |
| 2024-08-28 | $5.22 | $5.31 | $5.22 | $5.29 | $5.29 | 3,847,816 |
| 2024-08-27 | $5.31 | $5.32 | $5.23 | $5.24 | $5.24 | 3,721,487 |
| 2024-08-26 | $5.35 | $5.35 | $5.29 | $5.32 | $5.32 | 3,207,328 |
| 2024-08-23 | $5.28 | $5.32 | $5.28 | $5.31 | $5.31 | 6,217,765 |
| 2024-08-22 | $5.32 | $5.32 | $5.26 | $5.28 | $5.28 | 1,592,325 |
| 2024-08-21 | $5.28 | $5.35 | $5.27 | $5.31 | $5.31 | 2,942,358 |
| 2024-08-20 | $5.21 | $5.26 | $5.21 | $5.24 | $5.24 | 2,115,289 |
| 2024-08-19 | $5.15 | $5.23 | $5.15 | $5.20 | $5.20 | 4,069,167 |
| 2024-08-16 | $5.20 | $5.26 | $5.11 | $5.15 | $5.15 | 6,649,445 |
| 2024-08-15 | $5.31 | $5.34 | $5.27 | $5.28 | $5.19 | 7,877,354 |
| 2024-08-14 | $5.45 | $5.47 | $5.28 | $5.29 | $5.20 | 6,869,801 |
| 2024-08-13 | $5.55 | $5.55 | $5.43 | $5.45 | $5.36 | 11,337,601 |
| 2024-08-12 | $5.57 | $5.57 | $5.48 | $5.51 | $5.51 | 4,302,623 |
| 2024-08-09 | $5.56 | $5.57 | $5.48 | $5.53 | $5.53 | 3,459,765 |
| 2024-08-08 | $5.46 | $5.57 | $5.45 | $5.56 | $5.56 | 3,337,341 |
| 2024-08-07 | $5.37 | $5.47 | $5.35 | $5.43 | $5.43 | 3,636,872 |
| 2024-08-06 | $5.31 | $5.34 | $5.27 | $5.31 | $5.31 | 5,072,628 |
| 2024-08-05 | $5.28 | $5.33 | $5.11 | $5.21 | $5.21 | 9,390,080 |
| 2024-08-02 | $5.47 | $5.48 | $5.40 | $5.46 | $5.46 | 4,536,172 |
| 2024-08-01 | $5.58 | $5.59 | $5.49 | $5.52 | $5.52 | 3,439,388 |
| 2024-07-31 | $5.60 | $5.60 | $5.52 | $5.54 | $5.54 | 4,574,715 |
| 2024-07-30 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 2,797,505 |
| 2024-07-29 | $5.61 | $5.61 | $5.54 | $5.56 | $5.56 | 10,356,151 |
| 2024-07-26 | $5.59 | $5.62 | $5.54 | $5.61 | $5.61 | 2,756,073 |
| 2024-07-25 | $5.47 | $5.56 | $5.46 | $5.52 | $5.52 | 2,288,334 |
| 2024-07-24 | $5.60 | $5.62 | $5.40 | $5.43 | $5.43 | 8,694,405 |
| 2024-07-23 | $5.61 | $5.63 | $5.60 | $5.63 | $5.63 | 1,857,368 |
| 2024-07-22 | $5.58 | $5.62 | $5.56 | $5.62 | $5.62 | 2,309,644 |
| 2024-07-19 | $5.54 | $5.61 | $5.52 | $5.56 | $5.56 | 6,019,553 |
| 2024-07-18 | $5.59 | $5.59 | $5.52 | $5.54 | $5.54 | 3,255,876 |
| 2024-07-17 | $5.57 | $5.59 | $5.53 | $5.59 | $5.59 | 3,704,789 |
| 2024-07-16 | $5.66 | $5.68 | $5.63 | $5.66 | $5.57 | 6,786,133 |
| 2024-07-15 | $5.62 | $5.66 | $5.60 | $5.64 | $5.55 | 5,481,603 |
| 2024-07-12 | $5.61 | $5.65 | $5.57 | $5.58 | $5.58 | 4,060,896 |
| 2024-07-11 | $5.67 | $5.68 | $5.53 | $5.60 | $5.60 | 5,295,033 |
| 2024-07-10 | $5.63 | $5.68 | $5.61 | $5.67 | $5.67 | 3,478,258 |
| 2024-07-09 | $5.60 | $5.62 | $5.56 | $5.62 | $5.62 | 2,805,585 |
| 2024-07-08 | $5.58 | $5.60 | $5.56 | $5.59 | $5.59 | 3,958,388 |
| 2024-07-05 | $5.53 | $5.55 | $5.49 | $5.55 | $5.55 | 3,353,714 |
| 2024-07-03 | $5.46 | $5.52 | $5.46 | $5.51 | $5.51 | 2,630,537 |
| 2024-07-02 | $5.42 | $5.48 | $5.41 | $5.45 | $5.45 | 3,984,701 |
| 2024-07-01 | $5.44 | $5.44 | $5.39 | $5.41 | $5.41 | 11,334,223 |
| 2024-06-28 | $5.42 | $5.45 | $5.40 | $5.42 | $5.42 | 4,205,961 |
| 2024-06-27 | $5.43 | $5.44 | $5.39 | $5.40 | $5.40 | 4,060,100 |
| 2024-06-26 | $5.42 | $5.46 | $5.41 | $5.42 | $5.42 | 3,232,050 |
| 2024-06-25 | $5.48 | $5.48 | $5.41 | $5.42 | $5.42 | 2,104,872 |
| 2024-06-24 | $5.40 | $5.48 | $5.40 | $5.46 | $5.46 | 8,196,845 |
| 2024-06-21 | $5.39 | $5.39 | $5.36 | $5.39 | $5.39 | 2,291,596 |
| 2024-06-20 | $5.43 | $5.45 | $5.33 | $5.38 | $5.38 | 5,273,414 |
| 2024-06-18 | $5.42 | $5.46 | $5.41 | $5.43 | $5.43 | 2,817,598 |
| 2024-06-17 | $5.49 | $5.50 | $5.41 | $5.43 | $5.43 | 3,390,522 |
| 2024-06-14 | $5.47 | $5.51 | $5.45 | $5.50 | $5.50 | 2,447,747 |
| 2024-06-13 | $5.64 | $5.65 | $5.49 | $5.52 | $5.44 | 6,042,111 |
| 2024-06-12 | $5.64 | $5.65 | $5.60 | $5.62 | $5.54 | 3,509,114 |
| 2024-06-11 | $5.63 | $5.64 | $5.55 | $5.58 | $5.50 | 3,378,623 |
| 2024-06-10 | $5.67 | $5.78 | $5.59 | $5.60 | $5.52 | 15,327,859 |
| 2024-06-07 | $5.57 | $5.71 | $5.55 | $5.69 | $5.61 | 5,296,005 |
| 2024-06-06 | $5.47 | $5.56 | $5.45 | $5.54 | $5.46 | 3,106,624 |
| 2024-06-05 | $5.46 | $5.47 | $5.43 | $5.44 | $5.36 | 3,292,123 |
| 2024-06-04 | $5.46 | $5.50 | $5.42 | $5.43 | $5.35 | 3,993,715 |
| 2024-06-03 | $5.50 | $5.51 | $5.46 | $5.47 | $5.39 | 4,554,820 |
| 2024-05-31 | $5.45 | $5.49 | $5.44 | $5.46 | $5.46 | 8,402,645 |
| 2024-05-30 | $5.38 | $5.45 | $5.38 | $5.41 | $5.41 | 3,843,878 |
| 2024-05-29 | $5.38 | $5.39 | $5.36 | $5.36 | $5.36 | 2,964,471 |
| 2024-05-28 | $5.40 | $5.42 | $5.39 | $5.39 | $5.39 | 11,527,358 |
| 2024-05-24 | $5.40 | $5.42 | $5.39 | $5.39 | $5.39 | 1,601,025 |
| 2024-05-23 | $5.51 | $5.51 | $5.39 | $5.40 | $5.40 | 3,781,211 |
| 2024-05-22 | $5.49 | $5.52 | $5.48 | $5.50 | $5.50 | 3,203,244 |
| 2024-05-21 | $5.53 | $5.55 | $5.49 | $5.50 | $5.50 | 3,187,865 |
| 2024-05-20 | $5.38 | $5.56 | $5.38 | $5.55 | $5.55 | 4,402,656 |
| 2024-05-17 | $5.39 | $5.39 | $5.35 | $5.38 | $5.38 | 2,252,156 |
| 2024-05-16 | $5.37 | $5.45 | $5.37 | $5.39 | $5.39 | 2,271,001 |
| 2024-05-15 | $5.39 | $5.48 | $5.36 | $5.43 | $5.35 | 7,071,686 |
| 2024-05-14 | $5.26 | $5.30 | $5.26 | $5.27 | $5.19 | 3,048,813 |
| 2024-05-13 | $5.25 | $5.28 | $5.22 | $5.24 | $5.16 | 2,051,809 |
| 2024-05-10 | $5.22 | $5.28 | $5.20 | $5.25 | $5.25 | 2,879,185 |
| 2024-05-09 | $5.19 | $5.22 | $5.17 | $5.22 | $5.22 | 1,630,099 |
| 2024-05-08 | $5.16 | $5.19 | $5.14 | $5.18 | $5.18 | 1,402,936 |
| 2024-05-07 | $5.17 | $5.18 | $5.15 | $5.16 | $5.16 | 1,214,032 |
| 2024-05-06 | $5.15 | $5.20 | $5.15 | $5.17 | $5.17 | 2,718,970 |
| 2024-05-03 | $5.13 | $5.15 | $5.11 | $5.15 | $5.15 | 1,820,986 |
| 2024-05-02 | $5.08 | $5.10 | $5.08 | $5.10 | $5.10 | 1,161,997 |
| 2024-05-01 | $5.00 | $5.08 | $4.99 | $5.07 | $5.07 | 1,791,175 |
| 2024-04-30 | $5.00 | $5.01 | $4.97 | $4.99 | $4.99 | 2,127,383 |
| 2024-04-29 | $5.00 | $5.02 | $4.99 | $4.99 | $4.99 | 1,881,850 |
| 2024-04-26 | $4.98 | $4.99 | $4.97 | $4.98 | $4.98 | 1,622,263 |
| 2024-04-25 | $4.98 | $4.99 | $4.95 | $4.96 | $4.96 | 1,253,612 |
| 2024-04-24 | $4.97 | $4.98 | $4.96 | $4.97 | $4.97 | 1,544,639 |
| 2024-04-23 | $4.97 | $4.99 | $4.95 | $4.96 | $4.96 | 1,582,135 |
| 2024-04-22 | $4.96 | $4.99 | $4.95 | $4.96 | $4.96 | 2,084,061 |
| 2024-04-19 | $4.99 | $5.01 | $4.95 | $4.96 | $4.96 | 1,848,249 |
| 2024-04-18 | $5.02 | $5.03 | $4.99 | $4.99 | $4.99 | 1,798,142 |
| 2024-04-17 | $5.03 | $5.03 | $5.01 | $5.02 | $5.02 | 1,245,218 |
| 2024-04-16 | $4.97 | $5.03 | $4.95 | $5.02 | $5.02 | 1,802,827 |
| 2024-04-15 | $5.02 | $5.03 | $4.95 | $4.97 | $4.97 | 3,269,794 |
| 2024-04-12 | $5.11 | $5.12 | $5.03 | $5.06 | $5.06 | 5,600,899 |
| 2024-04-11 | $5.13 | $5.14 | $5.10 | $5.11 | $5.11 | 2,609,099 |
| 2024-04-10 | $5.12 | $5.14 | $5.10 | $5.10 | $5.10 | 2,730,736 |
| 2024-04-09 | $5.15 | $5.16 | $5.12 | $5.13 | $5.13 | 2,045,980 |
| 2024-04-08 | $5.16 | $5.17 | $5.13 | $5.14 | $5.14 | 2,327,679 |
| 2024-04-05 | $5.11 | $5.15 | $5.11 | $5.14 | $5.14 | 1,371,460 |
| 2024-04-04 | $5.11 | $5.15 | $5.09 | $5.10 | $5.10 | 1,809,536 |
| 2024-04-03 | $5.09 | $5.11 | $5.08 | $5.09 | $5.09 | 1,896,302 |
| 2024-04-02 | $5.06 | $5.11 | $5.05 | $5.08 | $5.08 | 2,206,881 |
| 2024-04-01 | $5.10 | $5.11 | $5.07 | $5.07 | $5.07 | 2,361,307 |
| 2024-03-28 | $5.11 | $5.12 | $5.06 | $5.08 | $5.08 | 2,429,149 |
| 2024-03-27 | $5.08 | $5.11 | $5.07 | $5.08 | $5.08 | 1,559,002 |
| 2024-03-26 | $5.09 | $5.11 | $5.05 | $5.06 | $5.06 | 1,718,238 |
| 2024-03-25 | $5.10 | $5.11 | $5.08 | $5.08 | $5.08 | 1,755,910 |
| 2024-03-22 | $5.07 | $5.09 | $5.06 | $5.08 | $5.08 | 1,689,080 |
| 2024-03-21 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 1,926,675 |
| 2024-03-20 | $5.02 | $5.06 | $5.00 | $5.04 | $5.04 | 2,376,184 |
| 2024-03-19 | $5.04 | $5.05 | $5.01 | $5.02 | $5.02 | 2,012,023 |
| 2024-03-18 | $5.07 | $5.07 | $5.03 | $5.04 | $5.04 | 1,495,049 |
| 2024-03-15 | $5.04 | $5.08 | $5.04 | $5.06 | $5.06 | 1,091,680 |
| 2024-03-14 | $5.07 | $5.09 | $5.00 | $5.03 | $5.03 | 2,991,691 |
| 2024-03-13 | $5.18 | $5.19 | $5.15 | $5.15 | $5.07 | 2,399,551 |
| 2024-03-12 | $5.17 | $5.18 | $5.12 | $5.16 | $5.08 | 2,242,034 |
| 2024-03-11 | $5.19 | $5.20 | $5.15 | $5.16 | $5.08 | 2,311,481 |
| 2024-03-08 | $5.23 | $5.26 | $5.15 | $5.18 | $5.10 | 2,846,299 |
| 2024-03-07 | $5.19 | $5.25 | $5.18 | $5.24 | $5.16 | 1,903,020 |
| 2024-03-06 | $5.16 | $5.19 | $5.16 | $5.18 | $5.10 | 1,117,625 |
| 2024-03-05 | $5.17 | $5.18 | $5.13 | $5.15 | $5.07 | 1,266,596 |
| 2024-03-04 | $5.19 | $5.23 | $5.12 | $5.15 | $5.07 | 1,909,728 |
| 2024-03-01 | $5.10 | $5.21 | $5.09 | $5.16 | $5.08 | 2,788,701 |
| 2024-02-29 | $5.08 | $5.11 | $5.05 | $5.09 | $5.01 | 2,383,850 |
| 2024-02-28 | $5.06 | $5.08 | $5.04 | $5.05 | $4.97 | 1,327,096 |
| 2024-02-27 | $5.07 | $5.08 | $5.03 | $5.06 | $4.98 | 2,026,055 |
| 2024-02-26 | $5.09 | $5.10 | $5.06 | $5.07 | $4.99 | 1,807,564 |
| 2024-02-23 | $5.07 | $5.10 | $5.07 | $5.09 | $5.01 | 1,324,119 |
| 2024-02-22 | $5.08 | $5.09 | $5.05 | $5.06 | $4.98 | 1,753,665 |
| 2024-02-21 | $5.06 | $5.07 | $5.05 | $5.05 | $4.97 | 1,747,268 |
| 2024-02-20 | $5.07 | $5.10 | $5.07 | $5.09 | $5.01 | 1,383,566 |
| 2024-02-16 | $5.11 | $5.13 | $5.07 | $5.09 | $5.09 | 1,739,157 |
| 2024-02-15 | $5.13 | $5.16 | $5.10 | $5.12 | $5.12 | 1,871,255 |
| 2024-02-14 | $5.17 | $5.20 | $5.09 | $5.13 | $5.13 | 4,963,991 |
| 2024-02-13 | $5.33 | $5.34 | $5.24 | $5.27 | $5.19 | 3,641,642 |
| 2024-02-12 | $5.37 | $5.41 | $5.32 | $5.34 | $5.26 | 2,999,066 |
| 2024-02-09 | $5.41 | $5.41 | $5.33 | $5.36 | $5.28 | 2,290,574 |
| 2024-02-08 | $5.33 | $5.40 | $5.31 | $5.39 | $5.31 | 1,769,002 |
| 2024-02-07 | $5.30 | $5.33 | $5.29 | $5.32 | $5.24 | 1,190,826 |
| 2024-02-06 | $5.27 | $5.31 | $5.26 | $5.30 | $5.22 | 1,069,187 |
| 2024-02-05 | $5.31 | $5.31 | $5.26 | $5.28 | $5.20 | 1,330,690 |
| 2024-02-02 | $5.24 | $5.32 | $5.22 | $5.32 | $5.24 | 1,981,940 |
| 2024-02-01 | $5.16 | $5.28 | $5.14 | $5.24 | $5.16 | 1,970,642 |
| 2024-01-31 | $5.19 | $5.22 | $5.11 | $5.12 | $5.04 | 2,093,208 |
| 2024-01-30 | $5.28 | $5.29 | $5.17 | $5.18 | $5.10 | 2,036,175 |
| 2024-01-29 | $5.22 | $5.30 | $5.19 | $5.28 | $5.20 | 1,824,419 |
| 2024-01-26 | $5.19 | $5.23 | $5.18 | $5.20 | $5.12 | 1,587,692 |
| 2024-01-25 | $5.17 | $5.23 | $5.16 | $5.21 | $5.13 | 1,421,684 |
| 2024-01-24 | $5.15 | $5.19 | $5.15 | $5.18 | $5.10 | 1,221,179 |
| 2024-01-23 | $5.15 | $5.17 | $5.13 | $5.16 | $5.08 | 1,175,117 |
| 2024-01-22 | $5.09 | $5.15 | $5.09 | $5.14 | $5.06 | 1,613,756 |
| 2024-01-19 | $5.10 | $5.11 | $5.07 | $5.09 | $5.09 | 1,326,324 |
| 2024-01-18 | $5.08 | $5.10 | $5.06 | $5.09 | $5.09 | 1,006,423 |
| 2024-01-17 | $5.08 | $5.10 | $5.05 | $5.07 | $5.07 | 1,459,546 |
| 2024-01-16 | $5.04 | $5.12 | $5.01 | $5.10 | $5.10 | 2,873,162 |
| 2024-01-12 | $5.11 | $5.14 | $5.09 | $5.09 | $5.01 | 2,533,335 |
| 2024-01-11 | $5.12 | $5.13 | $5.07 | $5.10 | $5.10 | 1,608,853 |
| 2024-01-10 | $5.12 | $5.16 | $5.11 | $5.13 | $5.13 | 1,852,323 |
| 2024-01-09 | $5.10 | $5.16 | $5.07 | $5.13 | $5.13 | 2,033,264 |
| 2024-01-08 | $5.07 | $5.10 | $5.04 | $5.10 | $5.10 | 2,355,231 |
| 2024-01-05 | $5.02 | $5.06 | $5.01 | $5.06 | $5.06 | 1,717,051 |
| 2024-01-04 | $4.98 | $5.05 | $4.98 | $5.04 | $5.04 | 1,758,758 |
| 2024-01-03 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 1,710,520 |
| 2024-01-02 | $4.93 | $4.99 | $4.92 | $4.97 | $4.97 | 1,840,860 |
| 2023-12-29 | $4.96 | $4.98 | $4.90 | $4.94 | $4.94 | 1,782,704 |
| 2023-12-28 | $4.96 | $4.98 | $4.92 | $4.94 | $4.94 | 1,679,356 |
| 2023-12-27 | $4.92 | $4.97 | $4.92 | $4.96 | $4.96 | 1,677,258 |
| 2023-12-26 | $4.89 | $4.94 | $4.88 | $4.93 | $4.93 | 1,796,882 |
| 2023-12-22 | $4.88 | $4.91 | $4.86 | $4.88 | $4.88 | 1,773,796 |
| 2023-12-21 | $4.84 | $4.89 | $4.83 | $4.88 | $4.88 | 1,251,282 |
| 2023-12-20 | $4.88 | $4.88 | $4.83 | $4.84 | $4.84 | 2,001,394 |
| 2023-12-19 | $4.88 | $4.91 | $4.86 | $4.88 | $4.88 | 2,052,821 |
| 2023-12-18 | $4.85 | $4.89 | $4.83 | $4.87 | $4.87 | 1,574,551 |
| 2023-12-15 | $4.85 | $4.86 | $4.82 | $4.83 | $4.83 | 2,230,228 |
| 2023-12-14 | $4.90 | $4.93 | $4.84 | $4.84 | $4.84 | 3,148,463 |
| 2023-12-13 | $4.93 | $4.98 | $4.90 | $4.95 | $4.87 | 2,790,857 |
| 2023-12-12 | $4.94 | $4.95 | $4.90 | $4.93 | $4.93 | 1,911,093 |
| 2023-12-11 | $5.01 | $5.02 | $4.91 | $4.93 | $4.93 | 2,671,782 |
| 2023-12-08 | $5.08 | $5.08 | $4.98 | $5.00 | $5.00 | 2,056,599 |
| 2023-12-07 | $5.08 | $5.10 | $5.05 | $5.09 | $5.09 | 984,034 |
| 2023-12-06 | $5.10 | $5.11 | $5.05 | $5.08 | $5.08 | 1,292,022 |
| 2023-12-05 | $5.03 | $5.08 | $5.01 | $5.08 | $5.08 | 1,304,362 |
| 2023-12-04 | $4.94 | $5.02 | $4.93 | $5.02 | $5.02 | 1,637,515 |
| 2023-12-01 | $4.90 | $4.98 | $4.89 | $4.94 | $4.94 | 2,232,198 |
| 2023-11-30 | $4.89 | $4.90 | $4.87 | $4.88 | $4.88 | 2,334,972 |
| 2023-11-29 | $4.89 | $4.90 | $4.86 | $4.87 | $4.87 | 1,279,072 |
| 2023-11-28 | $4.88 | $4.90 | $4.84 | $4.85 | $4.85 | 1,514,093 |
| 2023-11-27 | $4.90 | $4.91 | $4.82 | $4.88 | $4.88 | 2,030,751 |
| 2023-11-24 | $4.92 | $4.95 | $4.88 | $4.90 | $4.90 | 918,053 |
| 2023-11-22 | $4.97 | $4.98 | $4.89 | $4.91 | $4.91 | 1,895,233 |
| 2023-11-21 | $4.96 | $4.98 | $4.94 | $4.97 | $4.97 | 1,248,317 |
| 2023-11-20 | $4.93 | $4.96 | $4.91 | $4.93 | $4.93 | 1,955,982 |
| 2023-11-17 | $4.92 | $4.93 | $4.89 | $4.90 | $4.90 | 913,335 |
| 2023-11-16 | $4.95 | $4.95 | $4.89 | $4.91 | $4.91 | 1,741,160 |
| 2023-11-15 | $5.04 | $5.04 | $4.95 | $4.95 | $4.95 | 1,947,226 |
| 2023-11-14 | $5.13 | $5.14 | $5.07 | $5.12 | $5.04 | 1,761,422 |
| 2023-11-13 | $5.08 | $5.12 | $5.04 | $5.09 | $5.01 | 1,599,840 |
| 2023-11-10 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 1,398,583 |
| 2023-11-09 | $5.06 | $5.07 | $5.01 | $5.02 | $5.02 | 841,749 |
| 2023-11-08 | $5.04 | $5.07 | $5.01 | $5.04 | $5.04 | 687,447 |
| 2023-11-07 | $5.03 | $5.04 | $4.97 | $5.03 | $5.03 | 1,184,745 |
| 2023-11-06 | $5.03 | $5.04 | $4.99 | $5.03 | $5.03 | 817,031 |
| 2023-11-03 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 1,311,009 |
| 2023-11-02 | $5.00 | $5.02 | $4.94 | $5.00 | $5.00 | 1,369,222 |
| 2023-11-01 | $4.84 | $5.02 | $4.81 | $4.98 | $4.98 | 2,406,771 |
| 2023-10-31 | $4.69 | $4.77 | $4.65 | $4.74 | $4.74 | 1,246,137 |
| 2023-10-30 | $4.47 | $4.61 | $4.41 | $4.61 | $4.61 | 1,724,764 |
| 2023-10-27 | $4.54 | $4.55 | $4.41 | $4.46 | $4.46 | 2,756,377 |
| 2023-10-26 | $4.72 | $4.75 | $4.50 | $4.51 | $4.51 | 2,327,249 |
| 2023-10-25 | $4.84 | $4.85 | $4.73 | $4.74 | $4.74 | 1,738,113 |
| 2023-10-24 | $4.85 | $4.89 | $4.83 | $4.86 | $4.86 | 817,382 |
| 2023-10-23 | $4.89 | $4.89 | $4.81 | $4.83 | $4.83 | 1,713,767 |
| 2023-10-20 | $4.90 | $4.94 | $4.87 | $4.89 | $4.89 | 803,123 |
| 2023-10-19 | $4.93 | $4.94 | $4.89 | $4.89 | $4.89 | 1,094,438 |
| 2023-10-18 | $4.92 | $4.93 | $4.87 | $4.92 | $4.92 | 1,648,226 |
| 2023-10-17 | $4.92 | $4.96 | $4.90 | $4.94 | $4.94 | 1,270,094 |
| 2023-10-16 | $4.99 | $5.02 | $4.93 | $4.94 | $4.94 | 1,931,717 |
| 2023-10-13 | $5.05 | $5.09 | $5.03 | $5.04 | $4.96 | 1,917,514 |
| 2023-10-12 | $5.08 | $5.09 | $5.02 | $5.04 | $4.96 | 1,518,472 |
| 2023-10-11 | $5.07 | $5.09 | $5.05 | $5.07 | $4.99 | 927,409 |
| 2023-10-10 | $5.03 | $5.07 | $5.02 | $5.07 | $4.99 | 1,096,563 |
| 2023-10-09 | $4.95 | $5.05 | $4.95 | $5.02 | $4.94 | 1,175,801 |
| 2023-10-06 | $4.92 | $4.98 | $4.92 | $4.98 | $4.98 | 952,603 |
| 2023-10-05 | $4.97 | $4.97 | $4.92 | $4.97 | $4.97 | 871,208 |
| 2023-10-04 | $4.93 | $4.98 | $4.91 | $4.97 | $4.97 | 898,221 |
| 2023-10-03 | $4.96 | $4.97 | $4.87 | $4.95 | $4.95 | 1,922,667 |
| 2023-10-02 | $5.00 | $5.01 | $4.94 | $4.95 | $4.95 | 2,020,534 |
| 2023-09-29 | $5.02 | $5.03 | $4.98 | $4.99 | $4.99 | 1,712,097 |
| 2023-09-28 | $4.96 | $5.00 | $4.95 | $4.99 | $4.99 | 1,017,846 |
| 2023-09-27 | $4.93 | $4.97 | $4.93 | $4.95 | $4.95 | 1,103,756 |
| 2023-09-26 | $5.00 | $5.00 | $4.89 | $4.91 | $4.91 | 2,733,254 |
| 2023-09-25 | $4.98 | $5.00 | $4.94 | $4.97 | $4.97 | 2,088,987 |
| 2023-09-22 | $4.92 | $4.97 | $4.91 | $4.96 | $4.96 | 1,107,467 |
| 2023-09-21 | $4.89 | $4.91 | $4.87 | $4.90 | $4.90 | 1,170,742 |
| 2023-09-20 | $4.96 | $4.99 | $4.89 | $4.91 | $4.91 | 1,492,327 |
| 2023-09-19 | $4.97 | $4.98 | $4.94 | $4.95 | $4.95 | 1,213,653 |
| 2023-09-18 | $4.97 | $4.98 | $4.94 | $4.95 | $4.95 | 1,937,075 |
| 2023-09-15 | $5.00 | $5.01 | $4.93 | $4.96 | $4.96 | 2,417,600 |
| 2023-09-14 | $5.00 | $5.03 | $4.99 | $5.00 | $5.00 | 2,399,784 |
| 2023-09-13 | $5.20 | $5.20 | $5.05 | $5.08 | $5.00 | 3,496,372 |
| 2023-09-12 | $5.19 | $5.20 | $5.14 | $5.15 | $5.15 | 1,551,908 |
| 2023-09-11 | $5.22 | $5.23 | $5.17 | $5.18 | $5.18 | 1,839,856 |
| 2023-09-08 | $5.22 | $5.23 | $5.19 | $5.20 | $5.20 | 1,080,375 |
| 2023-09-07 | $5.17 | $5.23 | $5.15 | $5.19 | $5.19 | 1,428,668 |
| 2023-09-06 | $5.20 | $5.21 | $5.15 | $5.20 | $5.20 | 949,977 |
| 2023-09-05 | $5.19 | $5.23 | $5.18 | $5.19 | $5.19 | 1,597,983 |
| 2023-09-01 | $5.09 | $5.21 | $5.09 | $5.19 | $5.19 | 1,264,653 |
| 2023-08-31 | $5.07 | $5.09 | $5.04 | $5.06 | $5.06 | 1,528,138 |
| 2023-08-30 | $5.03 | $5.07 | $5.02 | $5.03 | $5.03 | 1,277,178 |
| 2023-08-29 | $5.01 | $5.03 | $4.99 | $5.02 | $5.02 | 2,283,513 |
| 2023-08-28 | $5.06 | $5.10 | $4.97 | $5.01 | $5.01 | 3,345,967 |
| 2023-08-25 | $5.06 | $5.07 | $5.02 | $5.04 | $5.04 | 1,106,327 |
| 2023-08-24 | $5.11 | $5.13 | $5.03 | $5.05 | $5.05 | 1,131,035 |
| 2023-08-23 | $5.07 | $5.14 | $5.07 | $5.12 | $5.12 | 1,077,341 |
| 2023-08-22 | $5.11 | $5.11 | $5.06 | $5.07 | $5.07 | 922,304 |
| 2023-08-21 | $5.12 | $5.15 | $5.04 | $5.13 | $5.13 | 3,287,381 |
| 2023-08-18 | $5.04 | $5.16 | $5.02 | $5.11 | $5.11 | 1,384,788 |
| 2023-08-17 | $5.17 | $5.18 | $4.99 | $5.09 | $5.09 | 4,058,748 |
| 2023-08-16 | $5.25 | $5.28 | $5.14 | $5.14 | $5.14 | 3,026,677 |
| 2023-08-15 | $5.41 | $5.43 | $5.37 | $5.37 | $5.29 | 2,562,685 |
| 2023-08-14 | $5.41 | $5.48 | $5.36 | $5.42 | $5.34 | 2,662,302 |
| 2023-08-11 | $5.38 | $5.40 | $5.33 | $5.38 | $5.38 | 1,440,190 |
| 2023-08-10 | $5.48 | $5.50 | $5.36 | $5.38 | $5.38 | 1,998,870 |
| 2023-08-09 | $5.49 | $5.50 | $5.42 | $5.45 | $5.45 | 1,682,773 |
| 2023-08-08 | $5.53 | $5.53 | $5.40 | $5.45 | $5.45 | 2,588,882 |
| 2023-08-07 | $5.67 | $5.69 | $5.53 | $5.54 | $5.54 | 2,448,366 |
| 2023-08-04 | $5.54 | $5.70 | $5.52 | $5.65 | $5.65 | 2,564,234 |
| 2023-08-03 | $5.42 | $5.50 | $5.40 | $5.50 | $5.50 | 1,265,034 |
| 2023-08-02 | $5.43 | $5.48 | $5.40 | $5.44 | $5.44 | 1,310,901 |
| 2023-08-01 | $5.41 | $5.46 | $5.38 | $5.45 | $5.45 | 1,500,398 |
| 2023-07-31 | $5.46 | $5.46 | $5.35 | $5.38 | $5.38 | 1,956,685 |
| 2023-07-28 | $5.39 | $5.44 | $5.35 | $5.43 | $5.43 | 1,576,207 |
| 2023-07-27 | $5.44 | $5.45 | $5.35 | $5.37 | $5.37 | 1,007,713 |
| 2023-07-26 | $5.41 | $5.44 | $5.40 | $5.43 | $5.43 | 1,716,873 |
| 2023-07-25 | $5.32 | $5.45 | $5.32 | $5.38 | $5.38 | 1,940,772 |
| 2023-07-24 | $5.28 | $5.33 | $5.28 | $5.32 | $5.32 | 1,838,295 |
| 2023-07-21 | $5.27 | $5.42 | $5.25 | $5.26 | $5.26 | 3,157,831 |
| 2023-07-20 | $5.25 | $5.29 | $5.23 | $5.26 | $5.26 | 1,943,020 |
| 2023-07-19 | $5.05 | $5.28 | $5.04 | $5.21 | $5.21 | 3,810,918 |
| 2023-07-18 | $5.04 | $5.05 | $5.02 | $5.04 | $5.04 | 1,076,628 |
| 2023-07-17 | $5.00 | $5.07 | $4.98 | $5.04 | $5.04 | 1,304,796 |
| 2023-07-14 | $5.04 | $5.05 | $5.02 | $5.03 | $5.03 | 1,136,824 |
| 2023-07-13 | $5.09 | $5.15 | $5.06 | $5.12 | $5.04 | 2,585,418 |
| 2023-07-12 | $5.01 | $5.08 | $5.00 | $5.06 | $4.98 | 1,898,025 |
| 2023-07-11 | $4.95 | $5.01 | $4.94 | $4.98 | $4.98 | 2,689,334 |
| 2023-07-10 | $4.92 | $4.97 | $4.88 | $4.92 | $4.92 | 2,025,648 |
| 2023-07-07 | $4.85 | $4.90 | $4.84 | $4.85 | $4.85 | 1,508,149 |
| 2023-07-06 | $4.88 | $4.88 | $4.78 | $4.86 | $4.86 | 1,900,665 |
| 2023-07-05 | $4.91 | $4.92 | $4.87 | $4.88 | $4.88 | 1,813,701 |
| 2023-07-03 | $4.88 | $4.92 | $4.85 | $4.89 | $4.89 | 1,563,539 |
| 2023-06-30 | $4.94 | $4.94 | $4.82 | $4.84 | $4.84 | 2,028,015 |
| 2023-06-29 | $4.97 | $4.98 | $4.87 | $4.87 | $4.87 | 1,876,179 |
| 2023-06-28 | $4.95 | $4.99 | $4.92 | $4.98 | $4.98 | 3,320,089 |
| 2023-06-27 | $4.82 | $4.95 | $4.81 | $4.93 | $4.93 | 1,982,239 |
| 2023-06-26 | $4.79 | $4.83 | $4.78 | $4.81 | $4.81 | 1,053,968 |
| 2023-06-23 | $4.85 | $4.85 | $4.76 | $4.80 | $4.80 | 1,911,939 |
| 2023-06-22 | $4.86 | $4.87 | $4.84 | $4.85 | $4.85 | 1,135,735 |
| 2023-06-21 | $4.90 | $4.91 | $4.84 | $4.85 | $4.85 | 1,478,067 |
| 2023-06-20 | $4.95 | $4.96 | $4.89 | $4.91 | $4.91 | 2,105,895 |
| 2023-06-16 | $4.98 | $5.00 | $4.94 | $4.95 | $4.95 | 1,957,495 |
| 2023-06-15 | $5.00 | $5.03 | $4.97 | $4.98 | $4.98 | 2,478,126 |
| 2023-06-14 | $5.10 | $5.11 | $5.03 | $5.03 | $4.96 | 2,155,770 |
| 2023-06-13 | $5.12 | $5.14 | $5.08 | $5.09 | $5.01 | 1,666,208 |
| 2023-06-12 | $5.12 | $5.13 | $5.09 | $5.10 | $5.02 | 1,409,408 |
| 2023-06-09 | $5.17 | $5.17 | $5.10 | $5.11 | $5.11 | 1,123,630 |
| 2023-06-08 | $5.16 | $5.17 | $5.13 | $5.15 | $5.15 | 1,168,790 |
| 2023-06-07 | $5.21 | $5.23 | $5.14 | $5.15 | $5.15 | 1,554,445 |
| 2023-06-06 | $5.13 | $5.22 | $5.13 | $5.19 | $5.19 | 988,888 |
| 2023-06-05 | $5.19 | $5.19 | $5.12 | $5.13 | $5.13 | 695,695 |
| 2023-06-02 | $5.14 | $5.17 | $5.11 | $5.13 | $5.13 | 943,646 |
| 2023-06-01 | $5.08 | $5.14 | $5.06 | $5.10 | $5.10 | 1,406,696 |
| 2023-05-31 | $5.06 | $5.11 | $5.04 | $5.05 | $5.05 | 1,749,540 |
| 2023-05-30 | $5.09 | $5.09 | $5.04 | $5.06 | $5.06 | 1,236,751 |
| 2023-05-26 | $5.03 | $5.09 | $5.02 | $5.06 | $5.06 | 991,940 |
| 2023-05-25 | $5.06 | $5.10 | $4.99 | $5.04 | $5.04 | 1,592,159 |
| 2023-05-24 | $5.05 | $5.06 | $4.96 | $5.03 | $5.03 | 1,811,383 |
| 2023-05-23 | $5.11 | $5.13 | $5.04 | $5.05 | $5.05 | 1,321,024 |
| 2023-05-22 | $5.17 | $5.17 | $5.09 | $5.11 | $5.11 | 1,550,759 |
| 2023-05-19 | $5.21 | $5.21 | $5.10 | $5.14 | $5.14 | 1,016,993 |
| 2023-05-18 | $5.22 | $5.25 | $5.20 | $5.20 | $5.20 | 967,143 |
| 2023-05-17 | $5.18 | $5.30 | $5.14 | $5.25 | $5.25 | 1,488,233 |
| 2023-05-16 | $5.15 | $5.20 | $5.13 | $5.17 | $5.17 | 883,601 |
| 2023-05-15 | $5.22 | $5.33 | $5.20 | $5.21 | $5.14 | 1,995,516 |
| 2023-05-12 | $5.22 | $5.24 | $5.19 | $5.19 | $5.12 | 622,935 |
| 2023-05-11 | $5.19 | $5.21 | $5.17 | $5.21 | $5.14 | 750,797 |
| 2023-05-10 | $5.20 | $5.22 | $5.17 | $5.20 | $5.13 | 553,389 |
| 2023-05-09 | $5.20 | $5.24 | $5.13 | $5.19 | $5.12 | 869,068 |
| 2023-05-08 | $5.15 | $5.21 | $5.13 | $5.19 | $5.12 | 765,050 |
| 2023-05-05 | $5.12 | $5.16 | $5.09 | $5.14 | $5.14 | 557,968 |
| 2023-05-04 | $5.08 | $5.11 | $5.03 | $5.08 | $5.08 | 653,817 |
| 2023-05-03 | $5.14 | $5.15 | $5.07 | $5.07 | $5.07 | 845,641 |
| 2023-05-02 | $5.19 | $5.20 | $5.09 | $5.14 | $5.14 | 1,027,750 |
| 2023-05-01 | $5.20 | $5.22 | $5.15 | $5.17 | $5.17 | 724,250 |
| 2023-04-28 | $5.12 | $5.24 | $5.11 | $5.20 | $5.20 | 541,960 |
| 2023-04-27 | $5.08 | $5.13 | $5.07 | $5.13 | $5.13 | 446,348 |
| 2023-04-26 | $5.15 | $5.18 | $5.02 | $5.05 | $5.05 | 984,136 |
| 2023-04-25 | $5.16 | $5.19 | $5.11 | $5.11 | $5.11 | 842,660 |
| 2023-04-24 | $5.20 | $5.20 | $5.14 | $5.19 | $5.19 | 608,114 |
| 2023-04-21 | $5.14 | $5.21 | $5.12 | $5.21 | $5.21 | 568,424 |
| 2023-04-20 | $5.20 | $5.21 | $5.13 | $5.14 | $5.14 | 548,023 |
| 2023-04-19 | $5.17 | $5.23 | $5.16 | $5.22 | $5.22 | 558,658 |
| 2023-04-18 | $5.17 | $5.20 | $5.16 | $5.19 | $5.19 | 466,595 |
| 2023-04-17 | $5.15 | $5.18 | $5.11 | $5.17 | $5.17 | 883,632 |
| 2023-04-14 | $5.24 | $5.25 | $5.14 | $5.16 | $5.16 | 1,279,840 |
| 2023-04-13 | $5.21 | $5.27 | $5.21 | $5.26 | $5.26 | 942,426 |
| 2023-04-12 | $5.34 | $5.39 | $5.28 | $5.29 | $5.22 | 1,152,371 |
| 2023-04-11 | $5.33 | $5.38 | $5.28 | $5.32 | $5.25 | 1,179,827 |
| 2023-04-10 | $5.22 | $5.32 | $5.19 | $5.31 | $5.24 | 1,284,917 |
| 2023-04-06 | $5.27 | $5.29 | $5.19 | $5.22 | $5.15 | 882,088 |
| 2023-04-05 | $5.20 | $5.27 | $5.16 | $5.26 | $5.19 | 677,559 |
| 2023-04-04 | $5.22 | $5.23 | $5.14 | $5.21 | $5.14 | 1,017,201 |
| 2023-04-03 | $5.26 | $5.29 | $5.20 | $5.21 | $5.14 | 1,545,736 |
| 2023-03-31 | $5.25 | $5.26 | $5.21 | $5.23 | $5.16 | 1,303,982 |
| 2023-03-30 | $5.23 | $5.26 | $5.21 | $5.23 | $5.16 | 615,401 |
| 2023-03-29 | $5.19 | $5.25 | $5.18 | $5.19 | $5.12 | 616,084 |
| 2023-03-28 | $5.13 | $5.21 | $5.11 | $5.18 | $5.11 | 475,925 |
| 2023-03-27 | $5.15 | $5.19 | $5.09 | $5.10 | $5.03 | 632,238 |
| 2023-03-24 | $5.04 | $5.12 | $5.02 | $5.12 | $5.05 | 593,170 |
| 2023-03-23 | $5.15 | $5.18 | $5.02 | $5.04 | $4.97 | 1,000,022 |
| 2023-03-22 | $5.13 | $5.23 | $5.08 | $5.10 | $5.03 | 1,110,021 |
| 2023-03-21 | $5.23 | $5.24 | $5.12 | $5.13 | $5.06 | 856,677 |
| 2023-03-20 | $5.09 | $5.23 | $5.08 | $5.17 | $5.10 | 1,115,511 |
| 2023-03-17 | $5.16 | $5.17 | $5.05 | $5.06 | $5.06 | 867,680 |
| 2023-03-16 | $5.12 | $5.22 | $5.05 | $5.18 | $5.18 | 819,593 |
| 2023-03-15 | $5.18 | $5.29 | $5.09 | $5.14 | $5.07 | 1,717,589 |
| 2023-03-14 | $5.25 | $5.34 | $5.22 | $5.31 | $5.23 | 995,115 |
| 2023-03-13 | $5.09 | $5.29 | $5.02 | $5.13 | $5.13 | 2,431,403 |
| 2023-03-10 | $5.40 | $5.44 | $5.13 | $5.20 | $5.20 | 1,615,371 |
| 2023-03-09 | $5.62 | $5.64 | $5.39 | $5.40 | $5.40 | 2,057,959 |
| 2023-03-08 | $5.60 | $5.64 | $5.58 | $5.63 | $5.63 | 857,075 |
| 2023-03-07 | $5.83 | $5.83 | $5.55 | $5.60 | $5.60 | 2,433,119 |
| 2023-03-06 | $5.91 | $5.93 | $5.81 | $5.83 | $5.83 | 857,743 |
| 2023-03-03 | $5.82 | $5.90 | $5.77 | $5.82 | $5.82 | 937,911 |
| 2023-03-02 | $5.69 | $5.81 | $5.66 | $5.80 | $5.80 | 553,958 |
| 2023-03-01 | $5.65 | $5.76 | $5.65 | $5.70 | $5.70 | 720,771 |
| 2023-02-28 | $5.60 | $5.68 | $5.58 | $5.63 | $5.63 | 965,953 |
| 2023-02-27 | $5.65 | $5.70 | $5.59 | $5.62 | $5.62 | 1,060,413 |
| 2023-02-24 | $5.56 | $5.65 | $5.55 | $5.62 | $5.62 | 627,985 |
| 2023-02-23 | $5.67 | $5.70 | $5.60 | $5.62 | $5.62 | 676,504 |
| 2023-02-22 | $5.63 | $5.67 | $5.61 | $5.66 | $5.66 | 778,458 |
| 2023-02-21 | $5.75 | $5.75 | $5.51 | $5.61 | $5.61 | 1,496,618 |
| 2023-02-17 | $5.80 | $5.81 | $5.74 | $5.75 | $5.75 | 748,979 |
| 2023-02-16 | $5.85 | $5.89 | $5.80 | $5.81 | $5.81 | 771,291 |
| 2023-02-15 | $5.83 | $5.84 | $5.80 | $5.83 | $5.83 | 835,048 |
| 2023-02-14 | $5.86 | $5.86 | $5.78 | $5.84 | $5.84 | 1,165,129 |
| 2023-02-13 | $5.95 | $5.96 | $5.84 | $5.86 | $5.86 | 1,168,636 |
| 2023-02-10 | $5.98 | $6.08 | $5.96 | $6.01 | $6.01 | 1,290,595 |
| 2023-02-09 | $5.96 | $6.01 | $5.93 | $5.98 | $5.98 | 982,784 |
| 2023-02-08 | $5.99 | $6.00 | $5.91 | $5.92 | $5.92 | 1,007,413 |
| 2023-02-07 | $6.17 | $6.17 | $5.89 | $5.99 | $5.99 | 1,514,725 |
| 2023-02-06 | $6.18 | $6.25 | $6.12 | $6.13 | $6.13 | 840,340 |
| 2023-02-03 | $6.10 | $6.27 | $6.07 | $6.21 | $6.21 | 1,000,792 |
| 2023-02-02 | $6.00 | $6.23 | $5.98 | $6.12 | $6.12 | 1,382,999 |
| 2023-02-01 | $5.84 | $5.98 | $5.84 | $5.98 | $5.98 | 1,577,691 |
| 2023-01-31 | $5.85 | $5.88 | $5.81 | $5.84 | $5.84 | 874,467 |
| 2023-01-30 | $5.82 | $5.86 | $5.79 | $5.80 | $5.80 | 959,411 |
| 2023-01-27 | $5.80 | $5.97 | $5.77 | $5.81 | $5.81 | 1,061,735 |
| 2023-01-26 | $5.79 | $5.85 | $5.72 | $5.81 | $5.81 | 831,768 |
| 2023-01-25 | $5.80 | $5.89 | $5.76 | $5.77 | $5.77 | 746,653 |
| 2023-01-24 | $5.76 | $5.91 | $5.76 | $5.86 | $5.86 | 1,036,677 |
| 2023-01-23 | $5.70 | $5.77 | $5.68 | $5.76 | $5.76 | 719,182 |
| 2023-01-20 | $5.60 | $5.71 | $5.59 | $5.69 | $5.69 | 916,883 |
| 2023-01-19 | $5.58 | $5.63 | $5.53 | $5.59 | $5.59 | 527,644 |
| 2023-01-18 | $5.67 | $5.70 | $5.59 | $5.60 | $5.60 | 755,237 |
| 2023-01-17 | $5.74 | $5.79 | $5.63 | $5.63 | $5.63 | 991,907 |
| 2023-01-13 | $5.61 | $5.80 | $5.58 | $5.77 | $5.77 | 1,137,791 |
| 2023-01-12 | $5.71 | $5.80 | $5.66 | $5.73 | $5.66 | 1,394,544 |
| 2023-01-11 | $5.59 | $5.70 | $5.58 | $5.66 | $5.59 | 1,140,217 |
| 2023-01-10 | $5.44 | $5.58 | $5.42 | $5.58 | $5.51 | 1,064,921 |
| 2023-01-09 | $5.30 | $5.45 | $5.30 | $5.45 | $5.38 | 1,045,431 |
| 2023-01-06 | $5.23 | $5.30 | $5.20 | $5.28 | $5.28 | 956,819 |
| 2023-01-05 | $5.22 | $5.23 | $5.18 | $5.19 | $5.19 | 649,243 |
| 2023-01-04 | $5.18 | $5.23 | $5.15 | $5.22 | $5.22 | 841,624 |
| 2023-01-03 | $5.12 | $5.18 | $5.12 | $5.17 | $5.17 | 915,581 |
| 2022-12-30 | $5.08 | $5.12 | $5.02 | $5.07 | $5.07 | 1,042,059 |
| 2022-12-29 | $5.11 | $5.15 | $5.08 | $5.08 | $5.08 | 1,142,391 |
| 2022-12-28 | $5.00 | $5.12 | $4.98 | $5.11 | $5.11 | 1,424,282 |
| 2022-12-27 | $5.09 | $5.09 | $4.96 | $4.97 | $4.97 | 1,314,796 |
| 2022-12-23 | $4.99 | $5.09 | $4.97 | $5.07 | $5.07 | 964,265 |
| 2022-12-22 | $4.99 | $5.00 | $4.93 | $4.97 | $4.97 | 750,471 |
| 2022-12-21 | $4.97 | $4.99 | $4.88 | $4.99 | $4.99 | 1,606,984 |
| 2022-12-20 | $4.98 | $4.98 | $4.90 | $4.94 | $4.94 | 1,752,922 |
| 2022-12-19 | $5.00 | $5.01 | $4.96 | $4.99 | $4.99 | 1,489,438 |
| 2022-12-16 | $4.97 | $5.01 | $4.90 | $5.00 | $5.00 | 2,089,041 |
| 2022-12-15 | $5.07 | $5.08 | $4.95 | $5.04 | $5.04 | 1,141,451 |
| 2022-12-14 | $5.15 | $5.15 | $5.08 | $5.12 | $5.04 | 2,155,488 |
| 2022-12-13 | $5.15 | $5.17 | $5.13 | $5.15 | $5.07 | 1,632,969 |
| 2022-12-12 | $5.05 | $5.08 | $5.04 | $5.08 | $5.08 | 945,137 |
| 2022-12-09 | $5.07 | $5.09 | $5.04 | $5.05 | $5.05 | 901,377 |
| 2022-12-08 | $5.14 | $5.14 | $5.05 | $5.07 | $5.07 | 1,368,020 |
| 2022-12-07 | $5.10 | $5.15 | $5.07 | $5.08 | $5.08 | 1,350,294 |
| 2022-12-06 | $5.16 | $5.21 | $5.11 | $5.13 | $5.13 | 804,094 |
| 2022-12-05 | $5.16 | $5.22 | $5.13 | $5.20 | $5.20 | 1,015,681 |
| 2022-12-02 | $5.15 | $5.26 | $5.12 | $5.18 | $5.18 | 893,146 |
| 2022-12-01 | $5.18 | $5.25 | $5.14 | $5.20 | $5.20 | 1,046,612 |
| 2022-11-30 | $5.10 | $5.17 | $5.07 | $5.14 | $5.14 | 1,181,882 |
| 2022-11-29 | $5.10 | $5.12 | $5.06 | $5.08 | $5.08 | 728,146 |
| 2022-11-28 | $5.10 | $5.17 | $5.08 | $5.10 | $5.10 | 1,058,680 |
| 2022-11-25 | $5.13 | $5.15 | $5.11 | $5.12 | $5.12 | 353,338 |
| 2022-11-23 | $5.12 | $5.19 | $5.07 | $5.12 | $5.12 | 651,223 |
| 2022-11-22 | $5.15 | $5.16 | $5.07 | $5.11 | $5.11 | 818,101 |
| 2022-11-21 | $5.17 | $5.18 | $5.08 | $5.13 | $5.13 | 1,124,257 |
| 2022-11-18 | $5.25 | $5.28 | $5.16 | $5.17 | $5.17 | 683,016 |
| 2022-11-17 | $5.22 | $5.27 | $5.20 | $5.21 | $5.21 | 577,137 |
| 2022-11-16 | $5.40 | $5.40 | $5.20 | $5.22 | $5.22 | 1,386,889 |
| 2022-11-15 | $5.49 | $5.50 | $5.36 | $5.41 | $5.41 | 2,219,947 |
| 2022-11-14 | $5.54 | $5.65 | $5.53 | $5.57 | $5.49 | 1,962,452 |
| 2022-11-11 | $5.61 | $5.64 | $5.50 | $5.53 | $5.45 | 1,040,459 |
| 2022-11-10 | $5.60 | $5.67 | $5.56 | $5.61 | $5.53 | 2,319,554 |
| 2022-11-09 | $5.60 | $5.62 | $5.46 | $5.48 | $5.41 | 697,113 |
| 2022-11-08 | $5.54 | $5.72 | $5.45 | $5.62 | $5.54 | 973,047 |
| 2022-11-07 | $5.49 | $5.63 | $5.44 | $5.52 | $5.44 | 1,149,947 |
| 2022-11-04 | $5.40 | $5.47 | $5.35 | $5.43 | $5.36 | 565,738 |
| 2022-11-03 | $5.35 | $5.43 | $5.25 | $5.35 | $5.28 | 754,403 |
| 2022-11-02 | $5.46 | $5.48 | $5.35 | $5.35 | $5.28 | 914,142 |
| 2022-11-01 | $5.38 | $5.47 | $5.35 | $5.46 | $5.39 | 945,583 |
| 2022-10-31 | $5.45 | $5.45 | $5.27 | $5.32 | $5.25 | 782,315 |
| 2022-10-28 | $5.17 | $5.40 | $5.15 | $5.39 | $5.39 | 953,330 |
| 2022-10-27 | $5.10 | $5.23 | $5.10 | $5.16 | $5.16 | 582,630 |
| 2022-10-26 | $5.04 | $5.12 | $5.01 | $5.05 | $5.05 | 666,048 |
| 2022-10-25 | $4.97 | $5.12 | $4.96 | $5.03 | $5.03 | 1,111,254 |
| 2022-10-24 | $4.97 | $5.01 | $4.91 | $4.95 | $4.95 | 713,434 |
| 2022-10-21 | $4.90 | $4.95 | $4.85 | $4.94 | $4.94 | 714,734 |
| 2022-10-20 | $4.95 | $4.96 | $4.87 | $4.90 | $4.90 | 694,751 |
| 2022-10-19 | $4.87 | $4.97 | $4.85 | $4.90 | $4.90 | 780,784 |
| 2022-10-18 | $4.97 | $5.00 | $4.85 | $4.90 | $4.90 | 955,135 |
| 2022-10-17 | $5.10 | $5.13 | $4.89 | $4.90 | $4.90 | 1,168,173 |
| 2022-10-14 | $5.14 | $5.17 | $5.02 | $5.02 | $5.02 | 698,291 |
| 2022-10-13 | $5.01 | $5.23 | $5.00 | $5.18 | $5.18 | 1,293,598 |
| 2022-10-12 | $5.03 | $5.21 | $4.98 | $5.15 | $5.15 | 1,273,302 |
| 2022-10-11 | $4.95 | $5.11 | $4.91 | $4.96 | $4.96 | 866,698 |
| 2022-10-10 | $5.04 | $5.09 | $4.95 | $4.98 | $4.98 | 958,914 |
| 2022-10-07 | $5.04 | $5.09 | $4.94 | $5.04 | $5.04 | 911,895 |
| 2022-10-06 | $5.18 | $5.29 | $5.06 | $5.10 | $5.10 | 958,289 |
| 2022-10-05 | $5.40 | $5.45 | $5.03 | $5.18 | $5.18 | 2,260,554 |
| 2022-10-04 | $5.33 | $5.54 | $5.33 | $5.48 | $5.48 | 996,775 |
| 2022-10-03 | $5.21 | $5.34 | $5.02 | $5.26 | $5.26 | 1,492,565 |
| 2022-09-30 | $4.95 | $5.18 | $4.91 | $5.17 | $5.17 | 1,952,280 |
| 2022-09-29 | $5.12 | $5.12 | $4.84 | $4.86 | $4.86 | 1,074,777 |
| 2022-09-28 | $4.99 | $5.18 | $4.92 | $5.14 | $5.14 | 863,399 |
| 2022-09-27 | $4.89 | $5.14 | $4.88 | $4.92 | $4.92 | 1,773,854 |
| 2022-09-26 | $5.07 | $5.15 | $4.83 | $4.84 | $4.84 | 1,644,889 |
| 2022-09-23 | $5.21 | $5.22 | $4.94 | $5.12 | $5.12 | 2,586,714 |
| 2022-09-22 | $5.75 | $5.75 | $5.26 | $5.31 | $5.31 | 3,001,679 |
| 2022-09-21 | $5.64 | $5.74 | $5.64 | $5.68 | $5.68 | 644,064 |
| 2022-09-20 | $5.68 | $5.72 | $5.60 | $5.68 | $5.68 | 777,329 |
| 2022-09-19 | $5.75 | $5.81 | $5.64 | $5.69 | $5.69 | 1,073,193 |
| 2022-09-16 | $5.84 | $5.87 | $5.74 | $5.77 | $5.77 | 1,177,078 |
| 2022-09-15 | $5.98 | $5.98 | $5.88 | $5.88 | $5.88 | 1,043,290 |
| 2022-09-14 | $6.01 | $6.08 | $5.99 | $6.05 | $5.97 | 1,242,158 |
| 2022-09-13 | $6.00 | $6.05 | $5.96 | $5.97 | $5.89 | 1,210,455 |
| 2022-09-12 | $6.15 | $6.21 | $6.08 | $6.10 | $6.02 | 728,957 |
| 2022-09-09 | $6.16 | $6.20 | $6.09 | $6.13 | $6.05 | 919,933 |
| 2022-09-08 | $6.25 | $6.30 | $6.08 | $6.13 | $6.05 | 871,159 |
| 2022-09-07 | $6.10 | $6.30 | $6.08 | $6.29 | $6.21 | 745,658 |
| 2022-09-06 | $5.90 | $6.13 | $5.90 | $6.10 | $6.02 | 1,265,521 |
| 2022-09-02 | $5.82 | $5.92 | $5.81 | $5.87 | $5.87 | 1,144,032 |
| 2022-09-01 | $5.99 | $6.00 | $5.71 | $5.81 | $5.81 | 1,722,168 |
| 2022-08-31 | $6.06 | $6.06 | $5.99 | $6.01 | $6.01 | 857,123 |
| 2022-08-30 | $6.04 | $6.07 | $5.99 | $6.01 | $6.01 | 1,455,260 |
| 2022-08-29 | $5.99 | $6.04 | $5.95 | $6.00 | $6.00 | 775,736 |
| 2022-08-26 | $6.05 | $6.12 | $5.99 | $6.00 | $6.00 | 909,329 |
| 2022-08-25 | $6.04 | $6.08 | $6.00 | $6.05 | $6.05 | 884,588 |
| 2022-08-24 | $6.07 | $6.08 | $6.00 | $6.04 | $6.04 | 1,104,430 |
| 2022-08-23 | $6.02 | $6.12 | $6.00 | $6.04 | $6.04 | 1,484,738 |
| 2022-08-22 | $6.08 | $6.15 | $5.99 | $6.01 | $6.01 | 1,486,582 |
| 2022-08-19 | $6.17 | $6.17 | $6.11 | $6.11 | $6.11 | 928,580 |
| 2022-08-18 | $6.23 | $6.23 | $6.18 | $6.20 | $6.20 | 681,862 |
| 2022-08-17 | $6.24 | $6.24 | $6.14 | $6.20 | $6.20 | 1,045,832 |
| 2022-08-16 | $6.38 | $6.38 | $6.20 | $6.25 | $6.25 | 1,786,905 |
| 2022-08-15 | $6.41 | $6.46 | $6.38 | $6.41 | $6.33 | 1,722,662 |
| 2022-08-12 | $6.40 | $6.42 | $6.35 | $6.39 | $6.31 | 1,131,948 |
| 2022-08-11 | $6.44 | $6.53 | $6.36 | $6.38 | $6.30 | 1,229,633 |
| 2022-08-10 | $6.41 | $6.44 | $6.36 | $6.42 | $6.34 | 930,252 |
| 2022-08-09 | $6.41 | $6.41 | $6.31 | $6.33 | $6.25 | 624,134 |
| 2022-08-08 | $6.38 | $6.42 | $6.35 | $6.39 | $6.31 | 1,173,748 |
| 2022-08-05 | $6.44 | $6.47 | $6.27 | $6.33 | $6.25 | 1,365,693 |
| 2022-08-04 | $6.55 | $6.62 | $6.46 | $6.48 | $6.40 | 959,530 |
| 2022-08-03 | $6.54 | $6.62 | $6.44 | $6.57 | $6.49 | 1,336,805 |
| 2022-08-02 | $6.40 | $6.60 | $6.30 | $6.59 | $6.51 | 1,854,208 |
| 2022-08-01 | $6.72 | $6.79 | $6.59 | $6.65 | $6.57 | 1,339,429 |
| 2022-07-29 | $6.53 | $6.75 | $6.53 | $6.67 | $6.59 | 1,175,585 |
| 2022-07-28 | $6.41 | $6.58 | $6.41 | $6.55 | $6.47 | 921,789 |
| 2022-07-27 | $6.33 | $6.42 | $6.29 | $6.42 | $6.34 | 619,937 |
| 2022-07-26 | $6.25 | $6.35 | $6.24 | $6.30 | $6.23 | 478,556 |
| 2022-07-25 | $6.20 | $6.32 | $6.15 | $6.24 | $6.17 | 840,722 |
| 2022-07-22 | $6.22 | $6.30 | $6.16 | $6.18 | $6.11 | 636,987 |
| 2022-07-21 | $6.06 | $6.21 | $6.06 | $6.19 | $6.12 | 809,102 |
| 2022-07-20 | $6.11 | $6.20 | $6.06 | $6.08 | $6.01 | 883,444 |
| 2022-07-19 | $6.10 | $6.16 | $6.05 | $6.09 | $6.02 | 776,791 |
| 2022-07-18 | $6.33 | $6.34 | $6.00 | $6.08 | $6.01 | 1,472,127 |
| 2022-07-15 | $6.30 | $6.35 | $6.24 | $6.27 | $6.20 | 890,412 |
| 2022-07-14 | $6.09 | $6.24 | $5.97 | $6.24 | $6.17 | 735,539 |
| 2022-07-13 | $6.09 | $6.32 | $5.99 | $6.25 | $6.10 | 1,046,456 |
| 2022-07-12 | $6.21 | $6.46 | $6.19 | $6.20 | $6.05 | 1,471,126 |
| 2022-07-11 | $6.06 | $6.33 | $6.03 | $6.21 | $6.06 | 1,372,582 |
| 2022-07-08 | $5.97 | $6.09 | $5.82 | $6.05 | $5.91 | 1,007,757 |
| 2022-07-07 | $5.70 | $5.98 | $5.66 | $5.95 | $5.81 | 1,200,432 |
| 2022-07-06 | $5.73 | $5.74 | $5.60 | $5.65 | $5.52 | 1,358,988 |
| 2022-07-05 | $5.72 | $5.73 | $5.63 | $5.69 | $5.56 | 1,122,843 |
| 2022-07-01 | $5.71 | $5.75 | $5.64 | $5.70 | $5.57 | 1,650,720 |
| 2022-06-30 | $5.68 | $5.78 | $5.58 | $5.68 | $5.55 | 1,053,407 |
| 2022-06-29 | $5.67 | $5.67 | $5.59 | $5.65 | $5.52 | 738,625 |
| 2022-06-28 | $5.76 | $5.84 | $5.62 | $5.65 | $5.52 | 1,216,345 |
| 2022-06-27 | $5.73 | $5.75 | $5.63 | $5.66 | $5.53 | 1,105,799 |
| 2022-06-24 | $5.67 | $5.81 | $5.65 | $5.69 | $5.56 | 1,092,595 |
| 2022-06-23 | $5.64 | $5.69 | $5.55 | $5.62 | $5.49 | 700,699 |
| 2022-06-22 | $5.55 | $5.62 | $5.49 | $5.59 | $5.46 | 710,588 |
| 2022-06-21 | $5.79 | $5.83 | $5.55 | $5.55 | $5.42 | 1,726,988 |
| 2022-06-17 | $5.72 | $5.75 | $5.59 | $5.72 | $5.59 | 919,578 |
| 2022-06-16 | $5.92 | $5.96 | $5.65 | $5.69 | $5.56 | 3,651,335 |
| 2022-06-15 | $6.13 | $6.16 | $5.99 | $6.04 | $5.90 | 1,312,392 |
| 2022-06-14 | $6.18 | $6.26 | $6.03 | $6.13 | $5.91 | 1,178,485 |
| 2022-06-13 | $6.40 | $6.41 | $6.07 | $6.12 | $5.90 | 2,225,523 |
| 2022-06-10 | $6.52 | $6.57 | $6.43 | $6.55 | $6.32 | 1,108,876 |
| 2022-06-09 | $6.66 | $6.68 | $6.57 | $6.60 | $6.37 | 1,092,789 |
| 2022-06-08 | $6.74 | $6.83 | $6.66 | $6.68 | $6.44 | 1,170,450 |
| 2022-06-07 | $6.71 | $6.85 | $6.58 | $6.79 | $6.55 | 1,671,010 |
| 2022-06-06 | $6.81 | $6.82 | $6.73 | $6.78 | $6.54 | 592,636 |
| 2022-06-03 | $6.78 | $6.81 | $6.69 | $6.75 | $6.51 | 569,318 |
| 2022-06-02 | $6.68 | $6.83 | $6.64 | $6.80 | $6.56 | 970,646 |
| 2022-06-01 | $6.81 | $6.82 | $6.63 | $6.67 | $6.43 | 1,127,149 |
| 2022-05-31 | $6.73 | $6.85 | $6.67 | $6.75 | $6.51 | 1,021,094 |
| 2022-05-27 | $6.54 | $6.72 | $6.51 | $6.69 | $6.45 | 1,123,170 |
| 2022-05-26 | $6.54 | $6.57 | $6.47 | $6.48 | $6.25 | 1,100,030 |
| 2022-05-25 | $6.37 | $6.53 | $6.37 | $6.47 | $6.24 | 679,451 |
| 2022-05-24 | $6.47 | $6.47 | $6.32 | $6.37 | $6.14 | 637,478 |
| 2022-05-23 | $6.34 | $6.50 | $6.34 | $6.49 | $6.26 | 826,807 |
| 2022-05-20 | $6.42 | $6.46 | $6.26 | $6.31 | $6.09 | 1,072,478 |
| 2022-05-19 | $6.39 | $6.51 | $6.37 | $6.41 | $6.18 | 781,156 |
| 2022-05-18 | $6.54 | $6.54 | $6.36 | $6.46 | $6.23 | 983,744 |
| 2022-05-17 | $6.53 | $6.60 | $6.45 | $6.56 | $6.33 | 914,464 |
| 2022-05-16 | $6.39 | $6.56 | $6.39 | $6.44 | $6.21 | 1,160,302 |
| 2022-05-13 | $6.40 | $6.57 | $6.29 | $6.50 | $6.20 | 1,828,659 |
| 2022-05-12 | $6.56 | $6.58 | $6.20 | $6.35 | $6.05 | 2,692,099 |
| 2022-05-11 | $6.60 | $6.78 | $6.54 | $6.59 | $6.28 | 1,002,249 |
| 2022-05-10 | $6.73 | $6.82 | $6.50 | $6.61 | $6.30 | 1,119,034 |
| 2022-05-09 | $6.83 | $6.83 | $6.55 | $6.64 | $6.33 | 1,642,608 |
| 2022-05-06 | $6.75 | $6.95 | $6.63 | $6.85 | $6.53 | 1,245,771 |
| 2022-05-05 | $6.77 | $6.79 | $6.59 | $6.72 | $6.41 | 1,182,482 |
| 2022-05-04 | $6.56 | $6.75 | $6.49 | $6.74 | $6.43 | 1,397,510 |
| 2022-05-03 | $6.60 | $6.65 | $6.50 | $6.55 | $6.24 | 1,674,578 |
| 2022-05-02 | $6.82 | $6.86 | $6.50 | $6.60 | $6.29 | 2,784,114 |
| 2022-04-29 | $6.93 | $6.95 | $6.83 | $6.84 | $6.52 | 850,200 |
| 2022-04-28 | $6.88 | $6.89 | $6.75 | $6.86 | $6.54 | 1,041,019 |
| 2022-04-27 | $6.76 | $6.89 | $6.72 | $6.83 | $6.51 | 1,269,252 |
| 2022-04-26 | $6.97 | $6.98 | $6.70 | $6.72 | $6.41 | 1,858,257 |
| 2022-04-25 | $6.98 | $7.00 | $6.90 | $6.96 | $6.64 | 1,228,973 |
| 2022-04-22 | $7.09 | $7.19 | $6.96 | $6.98 | $6.65 | 1,497,581 |
| 2022-04-21 | $7.22 | $7.25 | $7.05 | $7.09 | $6.76 | 1,132,477 |
| 2022-04-20 | $7.00 | $7.19 | $7.00 | $7.18 | $6.84 | 966,076 |
| 2022-04-19 | $6.97 | $7.04 | $6.94 | $7.01 | $6.68 | 719,350 |
| 2022-04-18 | $6.98 | $7.02 | $6.93 | $6.96 | $6.64 | 1,313,954 |
| 2022-04-14 | $7.02 | $7.07 | $6.95 | $6.97 | $6.64 | 1,546,856 |
| 2022-04-13 | $7.10 | $7.12 | $6.99 | $7.04 | $6.71 | 1,385,823 |
| 2022-04-12 | $7.20 | $7.27 | $7.11 | $7.14 | $6.74 | 1,845,258 |
| 2022-04-11 | $7.16 | $7.22 | $7.13 | $7.17 | $6.76 | 1,681,261 |
| 2022-04-08 | $7.20 | $7.21 | $7.11 | $7.14 | $6.74 | 916,550 |
| 2022-04-07 | $7.26 | $7.28 | $7.13 | $7.17 | $6.76 | 1,182,180 |
| 2022-04-06 | $7.15 | $7.29 | $7.10 | $7.26 | $6.85 | 3,027,690 |
| 2022-04-05 | $7.12 | $7.21 | $7.12 | $7.14 | $6.74 | 1,468,477 |
| 2022-04-04 | $7.10 | $7.16 | $7.06 | $7.12 | $6.72 | 1,579,628 |
| 2022-04-01 | $7.27 | $7.32 | $7.11 | $7.12 | $6.72 | 1,840,854 |
| 2022-03-31 | $7.06 | $7.27 | $7.02 | $7.24 | $6.83 | 1,545,463 |
| 2022-03-30 | $7.03 | $7.07 | $7.00 | $7.01 | $6.61 | 1,360,344 |
| 2022-03-29 | $7.02 | $7.10 | $7.00 | $7.01 | $6.61 | 2,117,373 |
| 2022-03-28 | $7.04 | $7.05 | $6.98 | $7.00 | $6.60 | 1,356,591 |
| 2022-03-25 | $7.03 | $7.05 | $6.97 | $7.01 | $6.61 | 1,635,050 |
| 2022-03-24 | $7.06 | $7.07 | $7.01 | $7.03 | $6.63 | 1,014,925 |
| 2022-03-23 | $7.04 | $7.07 | $6.96 | $7.04 | $6.64 | 1,305,744 |
| 2022-03-22 | $7.08 | $7.10 | $6.98 | $7.00 | $6.60 | 1,832,058 |
| 2022-03-21 | $7.10 | $7.20 | $7.03 | $7.03 | $6.63 | 2,001,214 |
| 2022-03-18 | $7.10 | $7.12 | $7.01 | $7.09 | $6.69 | 1,807,289 |
| 2022-03-17 | $7.10 | $7.12 | $7.02 | $7.10 | $6.70 | 2,296,250 |
| 2022-03-16 | $7.08 | $7.11 | $7.02 | $7.09 | $6.69 | 1,898,794 |
| 2022-03-15 | $7.18 | $7.21 | $7.02 | $7.05 | $6.58 | 2,014,513 |
| 2022-03-14 | $7.28 | $7.28 | $7.09 | $7.12 | $6.65 | 1,733,187 |
| 2022-03-11 | $7.30 | $7.30 | $7.19 | $7.21 | $6.73 | 1,234,893 |
| 2022-03-10 | $7.28 | $7.33 | $7.23 | $7.27 | $6.79 | 1,373,651 |
| 2022-03-09 | $7.44 | $7.51 | $7.35 | $7.36 | $6.87 | 1,052,898 |
| 2022-03-08 | $7.31 | $7.47 | $7.14 | $7.32 | $6.83 | 2,174,007 |
| 2022-03-07 | $7.60 | $7.61 | $7.26 | $7.27 | $6.79 | 2,745,745 |
| 2022-03-04 | $7.71 | $7.84 | $7.63 | $7.65 | $7.14 | 1,346,725 |
| 2022-03-03 | $7.81 | $7.89 | $7.76 | $7.80 | $7.28 | 1,005,686 |
| 2022-03-02 | $7.37 | $7.75 | $7.37 | $7.73 | $7.22 | 1,642,338 |
| 2022-03-01 | $7.36 | $7.53 | $7.32 | $7.38 | $6.89 | 1,732,409 |
| 2022-02-28 | $7.33 | $7.44 | $7.29 | $7.39 | $6.90 | 1,820,254 |
| 2022-02-25 | $7.45 | $7.48 | $7.35 | $7.37 | $6.88 | 1,581,233 |
| 2022-02-24 | $7.27 | $7.45 | $7.18 | $7.40 | $6.91 | 3,114,512 |
| 2022-02-23 | $7.54 | $7.60 | $7.42 | $7.45 | $6.95 | 1,260,190 |
| 2022-02-22 | $7.64 | $7.64 | $7.34 | $7.51 | $7.01 | 3,064,317 |
| 2022-02-18 | $7.67 | $7.73 | $7.66 | $7.67 | $7.16 | 1,249,997 |
| 2022-02-17 | $7.79 | $7.80 | $7.64 | $7.65 | $7.14 | 1,499,414 |
| 2022-02-16 | $7.78 | $7.81 | $7.73 | $7.75 | $7.23 | 887,525 |
| 2022-02-15 | $7.79 | $7.83 | $7.73 | $7.77 | $7.25 | 1,441,612 |
| 2022-02-14 | $7.85 | $7.89 | $7.67 | $7.70 | $7.19 | 1,816,900 |
| 2022-02-11 | $8.00 | $8.02 | $7.78 | $7.82 | $7.30 | 3,315,987 |
| 2022-02-10 | $8.08 | $8.19 | $8.03 | $8.04 | $7.43 | 2,017,755 |
| 2022-02-09 | $8.15 | $8.19 | $8.08 | $8.11 | $7.50 | 1,539,119 |
| 2022-02-08 | $8.20 | $8.21 | $8.12 | $8.13 | $7.52 | 1,132,842 |
| 2022-02-07 | $8.25 | $8.28 | $8.19 | $8.21 | $7.59 | 1,288,655 |
| 2022-02-04 | $8.18 | $8.28 | $8.10 | $8.25 | $7.63 | 818,149 |
| 2022-02-03 | $8.29 | $8.38 | $8.20 | $8.22 | $7.60 | 850,616 |
| 2022-02-02 | $8.31 | $8.41 | $8.28 | $8.39 | $7.76 | 1,150,230 |
| 2022-02-01 | $8.28 | $8.33 | $8.18 | $8.32 | $7.69 | 1,085,216 |
| 2022-01-31 | $8.10 | $8.28 | $8.06 | $8.28 | $7.66 | 1,944,182 |
| 2022-01-28 | $8.10 | $8.16 | $8.00 | $8.06 | $7.45 | 1,534,928 |
| 2022-01-27 | $8.08 | $8.11 | $7.92 | $7.99 | $7.39 | 1,251,339 |
| 2022-01-26 | $8.06 | $8.15 | $7.87 | $7.96 | $7.36 | 1,088,147 |
| 2022-01-25 | $7.74 | $8.10 | $7.68 | $8.03 | $7.42 | 1,859,487 |
| 2022-01-24 | $7.75 | $7.84 | $7.49 | $7.78 | $7.19 | 4,058,855 |
| 2022-01-21 | $8.15 | $8.25 | $7.97 | $8.00 | $7.40 | 2,727,945 |
| 2022-01-20 | $8.14 | $8.27 | $8.14 | $8.21 | $7.59 | 1,274,615 |
| 2022-01-19 | $8.16 | $8.24 | $8.10 | $8.14 | $7.53 | 1,005,886 |
| 2022-01-18 | $8.05 | $8.21 | $7.99 | $8.09 | $7.48 | 1,296,773 |
| 2022-01-14 | $8.05 | $8.12 | $7.96 | $8.05 | $7.44 | 1,298,976 |
| 2022-01-13 | $8.28 | $8.30 | $8.08 | $8.10 | $7.49 | 1,095,478 |
| 2022-01-12 | $8.33 | $8.42 | $8.27 | $8.33 | $7.63 | 1,781,234 |
| 2022-01-11 | $8.27 | $8.38 | $8.22 | $8.34 | $7.64 | 1,379,781 |
| 2022-01-10 | $8.18 | $8.30 | $8.09 | $8.22 | $7.53 | 1,448,917 |
| 2022-01-07 | $8.08 | $8.18 | $8.08 | $8.15 | $7.47 | 1,102,818 |
| 2022-01-06 | $8.00 | $8.09 | $7.91 | $8.06 | $7.38 | 1,066,585 |
| 2022-01-05 | $7.98 | $8.07 | $7.91 | $7.96 | $7.29 | 1,168,588 |
| 2022-01-04 | $8.10 | $8.15 | $7.94 | $7.96 | $7.29 | 1,802,716 |
| 2022-01-03 | $7.81 | $8.10 | $7.77 | $8.07 | $7.39 | 2,692,754 |
| 2021-12-31 | $7.55 | $7.82 | $7.52 | $7.71 | $7.06 | 1,386,001 |
| 2021-12-30 | $7.46 | $7.55 | $7.46 | $7.49 | $6.86 | 1,054,149 |
| 2021-12-29 | $7.55 | $7.56 | $7.44 | $7.45 | $6.82 | 969,835 |
| 2021-12-28 | $7.57 | $7.59 | $7.47 | $7.52 | $6.89 | 1,603,353 |
| 2021-12-27 | $7.66 | $7.66 | $7.53 | $7.55 | $6.92 | 1,676,499 |
| 2021-12-23 | $7.63 | $7.75 | $7.62 | $7.63 | $6.99 | 1,727,739 |
| 2021-12-22 | $7.48 | $7.73 | $7.48 | $7.56 | $6.93 | 1,946,532 |
| 2021-12-21 | $7.40 | $7.56 | $7.40 | $7.45 | $6.82 | 2,042,197 |
| 2021-12-20 | $7.43 | $7.48 | $7.33 | $7.35 | $6.73 | 2,648,659 |
| 2021-12-17 | $7.29 | $7.51 | $7.29 | $7.45 | $6.82 | 2,150,505 |
| 2021-12-16 | $7.49 | $7.49 | $7.26 | $7.28 | $6.67 | 1,294,101 |
| 2021-12-15 | $7.56 | $7.56 | $7.39 | $7.42 | $6.73 | 1,528,413 |
| 2021-12-14 | $7.60 | $7.63 | $7.49 | $7.51 | $6.82 | 1,280,990 |
| 2021-12-13 | $7.74 | $7.76 | $7.54 | $7.57 | $6.87 | 1,256,250 |
| 2021-12-10 | $7.74 | $7.83 | $7.69 | $7.70 | $6.99 | 1,263,577 |
| 2021-12-09 | $7.72 | $7.76 | $7.67 | $7.71 | $7.00 | 1,042,973 |
| 2021-12-08 | $7.81 | $7.81 | $7.70 | $7.71 | $7.00 | 1,033,291 |
| 2021-12-07 | $7.86 | $7.92 | $7.78 | $7.81 | $7.09 | 1,218,288 |
| 2021-12-06 | $8.03 | $8.04 | $7.80 | $7.82 | $7.10 | 1,764,980 |
| 2021-12-03 | $8.14 | $8.14 | $8.01 | $8.04 | $7.30 | 1,133,652 |
| 2021-12-02 | $8.12 | $8.19 | $8.07 | $8.14 | $7.39 | 1,174,043 |
| 2021-12-01 | $7.86 | $8.20 | $7.80 | $8.02 | $7.28 | 2,724,648 |
| 2021-11-30 | $7.84 | $7.84 | $7.62 | $7.75 | $7.03 | 2,008,103 |
| 2021-11-29 | $7.90 | $7.94 | $7.81 | $7.84 | $7.12 | 1,539,457 |
| 2021-11-26 | $7.85 | $7.87 | $7.69 | $7.82 | $7.10 | 1,926,051 |
| 2021-11-24 | $7.97 | $8.03 | $7.89 | $8.02 | $7.28 | 719,267 |
| 2021-11-23 | $7.92 | $7.96 | $7.88 | $7.94 | $7.21 | 965,626 |
| 2021-11-22 | $7.87 | $7.97 | $7.85 | $7.89 | $7.16 | 1,469,596 |
| 2021-11-19 | $7.88 | $7.93 | $7.80 | $7.85 | $7.12 | 815,903 |
| 2021-11-18 | $7.90 | $7.96 | $7.82 | $7.87 | $7.14 | 1,364,314 |
| 2021-11-17 | $8.02 | $8.03 | $7.88 | $7.94 | $7.21 | 1,037,993 |
| 2021-11-16 | $8.06 | $8.10 | $7.96 | $7.99 | $7.25 | 1,169,469 |
| 2021-11-15 | $8.08 | $8.13 | $8.04 | $8.05 | $7.31 | 1,732,802 |
| 2021-11-12 | $8.13 | $8.13 | $8.04 | $8.08 | $7.27 | 1,082,376 |
| 2021-11-11 | $8.17 | $8.19 | $8.03 | $8.07 | $7.26 | 828,715 |
| 2021-11-10 | $8.15 | $8.20 | $8.09 | $8.14 | $7.33 | 1,154,800 |
| 2021-11-09 | $8.21 | $8.21 | $8.08 | $8.11 | $7.30 | 1,184,479 |
| 2021-11-08 | $8.26 | $8.27 | $8.19 | $8.20 | $7.38 | 1,230,254 |
| 2021-11-05 | $8.25 | $8.27 | $8.19 | $8.21 | $7.39 | 965,002 |
| 2021-11-04 | $8.41 | $8.42 | $8.18 | $8.20 | $7.38 | 1,231,260 |
| 2021-11-03 | $8.41 | $8.53 | $8.32 | $8.41 | $7.57 | 1,060,355 |
| 2021-11-02 | $8.27 | $8.49 | $8.27 | $8.42 | $7.58 | 1,124,545 |
| 2021-11-01 | $8.03 | $8.30 | $8.01 | $8.23 | $7.41 | 1,434,999 |
| 2021-10-29 | $8.11 | $8.17 | $8.00 | $8.00 | $7.20 | 1,480,592 |
| 2021-10-28 | $7.77 | $7.94 | $7.77 | $7.94 | $7.15 | 634,626 |
| 2021-10-27 | $7.83 | $7.85 | $7.70 | $7.79 | $7.01 | 878,026 |
| 2021-10-26 | $7.89 | $7.92 | $7.79 | $7.87 | $7.08 | 933,592 |
| 2021-10-25 | $7.80 | $7.87 | $7.71 | $7.85 | $7.07 | 702,696 |
| 2021-10-22 | $7.85 | $7.85 | $7.73 | $7.76 | $6.98 | 612,265 |
| 2021-10-21 | $7.78 | $7.90 | $7.78 | $7.82 | $7.04 | 846,936 |
| 2021-10-20 | $7.65 | $7.81 | $7.65 | $7.80 | $7.02 | 698,713 |
| 2021-10-19 | $7.64 | $7.72 | $7.57 | $7.72 | $6.95 | 575,336 |
| 2021-10-18 | $7.64 | $7.72 | $7.63 | $7.65 | $6.89 | 590,897 |
| 2021-10-15 | $7.64 | $7.71 | $7.61 | $7.65 | $6.89 | 577,446 |
| 2021-10-14 | $7.65 | $7.66 | $7.55 | $7.64 | $6.88 | 720,950 |
| 2021-10-13 | $7.64 | $7.74 | $7.61 | $7.71 | $6.88 | 1,504,631 |
| 2021-10-12 | $7.56 | $7.70 | $7.50 | $7.65 | $6.83 | 1,087,219 |
| 2021-10-11 | $7.56 | $7.58 | $7.46 | $7.56 | $6.75 | 821,256 |
| 2021-10-08 | $7.53 | $7.55 | $7.45 | $7.53 | $6.72 | 757,831 |
| 2021-10-07 | $7.44 | $7.57 | $7.41 | $7.47 | $6.66 | 946,213 |
| 2021-10-06 | $7.35 | $7.43 | $7.29 | $7.42 | $6.62 | 636,052 |
| 2021-10-05 | $7.46 | $7.50 | $7.33 | $7.35 | $6.56 | 976,429 |
| 2021-10-04 | $7.36 | $7.50 | $7.34 | $7.46 | $6.66 | 1,907,150 |
| 2021-10-01 | $7.23 | $7.33 | $7.21 | $7.33 | $6.54 | 1,423,867 |
| 2021-09-30 | $7.12 | $7.25 | $7.10 | $7.21 | $6.43 | 964,376 |
| 2021-09-29 | $7.14 | $7.14 | $7.09 | $7.11 | $6.34 | 559,092 |
| 2021-09-28 | $7.15 | $7.15 | $7.05 | $7.11 | $6.34 | 1,046,012 |
| 2021-09-27 | $7.12 | $7.16 | $7.10 | $7.11 | $6.34 | 846,577 |
| 2021-09-24 | $7.15 | $7.16 | $7.08 | $7.09 | $6.33 | 566,401 |
| 2021-09-23 | $7.18 | $7.20 | $7.12 | $7.12 | $6.35 | 925,428 |
| 2021-09-22 | $7.20 | $7.27 | $7.14 | $7.14 | $6.37 | 780,695 |
| 2021-09-21 | $7.12 | $7.21 | $7.12 | $7.21 | $6.43 | 647,397 |
| 2021-09-20 | $7.07 | $7.14 | $7.01 | $7.12 | $6.35 | 1,570,087 |
| 2021-09-17 | $7.14 | $7.18 | $7.13 | $7.15 | $6.38 | 471,940 |
| 2021-09-16 | $7.18 | $7.19 | $7.09 | $7.11 | $6.34 | 507,366 |
| 2021-09-15 | $7.14 | $7.18 | $7.07 | $7.16 | $6.39 | 667,635 |
| 2021-09-14 | $7.18 | $7.25 | $7.13 | $7.19 | $6.36 | 1,295,493 |
| 2021-09-13 | $7.17 | $7.21 | $7.08 | $7.18 | $6.35 | 1,108,105 |
| 2021-09-10 | $7.20 | $7.25 | $7.13 | $7.14 | $6.31 | 945,267 |
| 2021-09-09 | $7.25 | $7.34 | $7.17 | $7.18 | $6.35 | 981,980 |
| 2021-09-08 | $7.38 | $7.38 | $7.14 | $7.20 | $6.36 | 2,081,470 |
| 2021-09-07 | $7.40 | $7.43 | $7.35 | $7.38 | $6.52 | 969,196 |
| 2021-09-03 | $7.35 | $7.39 | $7.25 | $7.39 | $6.53 | 675,710 |
| 2021-09-02 | $7.26 | $7.35 | $7.25 | $7.31 | $6.46 | 1,145,502 |
| 2021-09-01 | $7.11 | $7.26 | $7.11 | $7.22 | $6.38 | 855,773 |
| 2021-08-31 | $7.13 | $7.14 | $7.08 | $7.08 | $6.26 | 884,455 |
| 2021-08-30 | $7.19 | $7.20 | $7.09 | $7.09 | $6.27 | 1,020,773 |
| 2021-08-27 | $7.16 | $7.21 | $7.15 | $7.17 | $6.34 | 1,331,613 |
| 2021-08-26 | $7.16 | $7.18 | $7.12 | $7.14 | $6.31 | 1,279,254 |
| 2021-08-25 | $7.16 | $7.16 | $7.11 | $7.14 | $6.31 | 731,256 |
| 2021-08-24 | $7.10 | $7.19 | $7.05 | $7.11 | $6.28 | 925,746 |
| 2021-08-23 | $7.08 | $7.14 | $7.06 | $7.07 | $6.25 | 1,094,516 |
| 2021-08-20 | $7.08 | $7.13 | $7.04 | $7.05 | $6.23 | 593,357 |
| 2021-08-19 | $7.12 | $7.13 | $7.03 | $7.06 | $6.24 | 1,569,194 |
| 2021-08-18 | $7.24 | $7.24 | $7.14 | $7.15 | $6.32 | 688,194 |
| 2021-08-17 | $7.19 | $7.26 | $7.14 | $7.24 | $6.40 | 670,895 |
| 2021-08-16 | $7.19 | $7.26 | $7.13 | $7.20 | $6.36 | 945,554 |
| 2021-08-13 | $7.36 | $7.38 | $7.28 | $7.28 | $6.37 | 1,101,554 |
| 2021-08-12 | $7.34 | $7.37 | $7.30 | $7.34 | $6.43 | 720,298 |
| 2021-08-11 | $7.42 | $7.43 | $7.31 | $7.33 | $6.42 | 963,774 |
| 2021-08-10 | $7.58 | $7.59 | $7.41 | $7.41 | $6.49 | 942,761 |
| 2021-08-09 | $7.45 | $7.58 | $7.42 | $7.57 | $6.63 | 1,367,479 |
| 2021-08-06 | $7.47 | $7.50 | $7.41 | $7.42 | $6.50 | 750,557 |
| 2021-08-05 | $7.38 | $7.45 | $7.32 | $7.45 | $6.52 | 1,165,291 |
| 2021-08-04 | $7.30 | $7.40 | $7.25 | $7.30 | $6.39 | 962,392 |
| 2021-08-03 | $7.32 | $7.34 | $7.21 | $7.32 | $6.41 | 732,233 |
| 2021-08-02 | $7.15 | $7.35 | $7.13 | $7.31 | $6.40 | 1,146,942 |
| 2021-07-30 | $7.15 | $7.17 | $7.07 | $7.14 | $6.25 | 570,910 |
| 2021-07-29 | $7.14 | $7.20 | $7.09 | $7.10 | $6.22 | 542,447 |
| 2021-07-28 | $7.00 | $7.15 | $6.96 | $7.09 | $6.21 | 772,288 |
| 2021-07-27 | $7.26 | $7.26 | $6.86 | $6.97 | $6.10 | 1,738,093 |
| 2021-07-26 | $7.29 | $7.33 | $7.20 | $7.22 | $6.32 | 1,077,266 |
| 2021-07-23 | $7.39 | $7.40 | $7.29 | $7.31 | $6.40 | 515,331 |
| 2021-07-22 | $7.41 | $7.44 | $7.31 | $7.37 | $6.45 | 570,428 |
| 2021-07-21 | $7.23 | $7.50 | $7.21 | $7.49 | $6.56 | 1,172,923 |
| 2021-07-20 | $7.22 | $7.30 | $7.16 | $7.18 | $6.29 | 1,446,945 |
| 2021-07-19 | $7.37 | $7.44 | $7.12 | $7.15 | $6.26 | 2,626,096 |
| 2021-07-16 | $7.45 | $7.58 | $7.43 | $7.48 | $6.55 | 3,079,697 |
| 2021-07-15 | $7.46 | $7.50 | $7.39 | $7.45 | $6.52 | 899,594 |
| 2021-07-14 | $7.61 | $7.63 | $7.49 | $7.53 | $6.53 | 1,324,698 |
| 2021-07-13 | $7.59 | $7.63 | $7.47 | $7.60 | $6.60 | 1,301,299 |
| 2021-07-12 | $7.44 | $7.61 | $7.40 | $7.57 | $6.57 | 1,641,175 |
| 2021-07-09 | $7.44 | $7.46 | $7.38 | $7.41 | $6.43 | 753,902 |
| 2021-07-08 | $7.18 | $7.44 | $7.09 | $7.42 | $6.44 | 1,041,512 |
| 2021-07-07 | $7.45 | $7.49 | $7.32 | $7.39 | $6.41 | 897,267 |
| 2021-07-06 | $7.61 | $7.65 | $7.38 | $7.42 | $6.44 | 1,882,589 |
| 2021-07-02 | $7.50 | $7.63 | $7.49 | $7.56 | $6.56 | 2,909,322 |
| 2021-07-01 | $7.45 | $7.53 | $7.42 | $7.46 | $6.47 | 1,457,749 |
| 2021-06-30 | $7.42 | $7.49 | $7.34 | $7.41 | $6.43 | 1,382,848 |
| 2021-06-29 | $7.39 | $7.40 | $7.34 | $7.37 | $6.40 | 616,407 |
| 2021-06-28 | $7.40 | $7.40 | $7.32 | $7.38 | $6.40 | 790,580 |
| 2021-06-25 | $7.43 | $7.48 | $7.35 | $7.36 | $6.39 | 778,641 |
| 2021-06-24 | $7.39 | $7.43 | $7.34 | $7.40 | $6.42 | 899,075 |
| 2021-06-23 | $7.39 | $7.45 | $7.34 | $7.34 | $6.37 | 675,097 |
| 2021-06-22 | $7.46 | $7.46 | $7.36 | $7.38 | $6.40 | 603,467 |
| 2021-06-21 | $7.50 | $7.54 | $7.39 | $7.40 | $6.42 | 917,724 |
| 2021-06-18 | $7.35 | $7.54 | $7.30 | $7.50 | $6.51 | 891,227 |
| 2021-06-17 | $7.38 | $7.41 | $7.30 | $7.34 | $6.37 | 974,347 |
| 2021-06-16 | $7.38 | $7.41 | $7.35 | $7.38 | $6.40 | 680,754 |
| 2021-06-15 | $7.45 | $7.52 | $7.31 | $7.35 | $6.38 | 1,312,257 |
| 2021-06-14 | $7.50 | $7.56 | $7.43 | $7.52 | $6.47 | 1,412,062 |
| 2021-06-11 | $7.56 | $7.58 | $7.40 | $7.43 | $6.39 | 1,441,248 |
| 2021-06-10 | $7.61 | $7.63 | $7.49 | $7.54 | $6.48 | 1,160,468 |
| 2021-06-09 | $7.62 | $7.63 | $7.54 | $7.56 | $6.50 | 854,252 |
| 2021-06-08 | $7.71 | $7.73 | $7.52 | $7.57 | $6.51 | 1,273,764 |
| 2021-06-07 | $7.82 | $7.85 | $7.63 | $7.70 | $6.62 | 1,499,498 |
| 2021-06-04 | $7.87 | $7.88 | $7.65 | $7.82 | $6.72 | 1,244,061 |
| 2021-06-03 | $7.32 | $7.80 | $7.32 | $7.79 | $6.70 | 2,865,666 |
| 2021-06-02 | $7.15 | $7.38 | $7.12 | $7.35 | $6.32 | 2,043,917 |
| 2021-06-01 | $6.95 | $7.12 | $6.94 | $7.09 | $6.10 | 1,225,003 |
| 2021-05-28 | $6.97 | $7.00 | $6.94 | $6.95 | $5.98 | 1,036,027 |
| 2021-05-27 | $6.92 | $7.01 | $6.90 | $6.95 | $5.98 | 1,655,570 |
| 2021-05-26 | $6.84 | $6.92 | $6.81 | $6.89 | $5.92 | 961,398 |
| 2021-05-25 | $6.83 | $6.85 | $6.77 | $6.78 | $5.83 | 687,875 |
| 2021-05-24 | $6.83 | $6.87 | $6.75 | $6.81 | $5.86 | 789,907 |
| 2021-05-21 | $6.88 | $6.90 | $6.75 | $6.79 | $5.84 | 703,907 |
| 2021-05-20 | $6.83 | $6.86 | $6.78 | $6.83 | $5.87 | 621,991 |
| 2021-05-19 | $6.82 | $6.86 | $6.72 | $6.81 | $5.86 | 946,951 |
| 2021-05-18 | $6.87 | $6.93 | $6.79 | $6.84 | $5.88 | 901,900 |
| 2021-05-17 | $6.89 | $6.91 | $6.77 | $6.84 | $5.88 | 877,618 |
| 2021-05-14 | $7.12 | $7.12 | $6.76 | $6.86 | $5.90 | 1,939,120 |
| 2021-05-13 | $6.73 | $7.10 | $6.73 | $7.10 | $6.11 | 1,039,693 |
| 2021-05-12 | $7.12 | $7.14 | $6.49 | $6.74 | $5.74 | 2,419,005 |
| 2021-05-11 | $7.08 | $7.08 | $6.90 | $7.07 | $6.02 | 1,191,744 |
| 2021-05-10 | $7.21 | $7.23 | $7.11 | $7.12 | $6.06 | 1,257,972 |
| 2021-05-07 | $7.13 | $7.25 | $7.05 | $7.16 | $6.10 | 846,781 |
| 2021-05-06 | $6.94 | $7.15 | $6.90 | $7.10 | $6.05 | 881,618 |
| 2021-05-05 | $6.82 | $6.95 | $6.79 | $6.94 | $5.91 | 702,004 |
| 2021-05-04 | $6.75 | $6.81 | $6.74 | $6.80 | $5.79 | 609,014 |
| 2021-05-03 | $6.78 | $6.80 | $6.71 | $6.74 | $5.74 | 720,384 |
| 2021-04-30 | $6.73 | $6.79 | $6.69 | $6.74 | $5.74 | 588,489 |
| 2021-04-29 | $6.75 | $6.75 | $6.66 | $6.70 | $5.71 | 590,350 |
| 2021-04-28 | $6.66 | $6.74 | $6.65 | $6.74 | $5.74 | 622,670 |
| 2021-04-27 | $6.65 | $6.72 | $6.65 | $6.66 | $5.67 | 593,029 |
| 2021-04-26 | $6.62 | $6.67 | $6.60 | $6.66 | $5.67 | 560,297 |
| 2021-04-23 | $6.61 | $6.63 | $6.58 | $6.61 | $5.63 | 345,600 |
| 2021-04-22 | $6.59 | $6.63 | $6.55 | $6.61 | $5.63 | 498,104 |
| 2021-04-21 | $6.44 | $6.63 | $6.43 | $6.63 | $5.65 | 660,819 |
| 2021-04-20 | $6.55 | $6.59 | $6.40 | $6.44 | $5.49 | 714,129 |
| 2021-04-19 | $6.55 | $6.63 | $6.50 | $6.55 | $5.58 | 984,551 |
| 2021-04-16 | $6.43 | $6.58 | $6.42 | $6.51 | $5.55 | 507,597 |
| 2021-04-15 | $6.57 | $6.59 | $6.41 | $6.46 | $5.50 | 896,655 |
| 2021-04-14 | $6.74 | $6.76 | $6.62 | $6.62 | $5.58 | 1,182,149 |
| 2021-04-13 | $6.68 | $6.76 | $6.65 | $6.76 | $5.70 | 1,298,467 |
| 2021-04-12 | $6.69 | $6.70 | $6.59 | $6.65 | $5.61 | 896,857 |
| 2021-04-09 | $6.62 | $6.70 | $6.61 | $6.69 | $5.64 | 1,225,160 |
| 2021-04-08 | $6.62 | $6.65 | $6.56 | $6.65 | $5.61 | 777,544 |
| 2021-04-07 | $6.57 | $6.65 | $6.57 | $6.64 | $5.60 | 1,058,894 |
| 2021-04-06 | $6.46 | $6.59 | $6.45 | $6.57 | $5.54 | 959,175 |
| 2021-04-05 | $6.30 | $6.44 | $6.30 | $6.42 | $5.41 | 722,791 |
| 2021-04-01 | $6.31 | $6.34 | $6.22 | $6.29 | $5.30 | 917,212 |
| 2021-03-31 | $6.31 | $6.34 | $6.28 | $6.30 | $5.31 | 709,037 |
| 2021-03-30 | $6.25 | $6.32 | $6.22 | $6.27 | $5.29 | 762,809 |
| 2021-03-29 | $6.23 | $6.30 | $6.19 | $6.25 | $5.27 | 1,096,597 |
| 2021-03-26 | $6.20 | $6.28 | $6.17 | $6.21 | $5.24 | 825,372 |
| 2021-03-25 | $6.22 | $6.26 | $6.16 | $6.22 | $5.24 | 913,771 |
| 2021-03-24 | $6.31 | $6.35 | $6.17 | $6.20 | $5.23 | 1,798,786 |
| 2021-03-23 | $6.33 | $6.35 | $6.28 | $6.31 | $5.32 | 883,771 |
| 2021-03-22 | $6.34 | $6.35 | $6.30 | $6.32 | $5.33 | 665,221 |
| 2021-03-19 | $6.39 | $6.40 | $6.30 | $6.32 | $5.33 | 1,274,780 |
| 2021-03-18 | $6.44 | $6.45 | $6.33 | $6.37 | $5.37 | 618,329 |
| 2021-03-17 | $6.42 | $6.47 | $6.39 | $6.41 | $5.40 | 704,651 |
| 2021-03-16 | $6.51 | $6.52 | $6.36 | $6.41 | $5.40 | 1,059,576 |
| 2021-03-15 | $6.62 | $6.68 | $6.55 | $6.56 | $5.47 | 2,673,926 |
| 2021-03-12 | $6.59 | $6.63 | $6.54 | $6.59 | $5.50 | 795,726 |
| 2021-03-11 | $6.66 | $6.66 | $6.57 | $6.61 | $5.51 | 994,692 |
| 2021-03-10 | $6.69 | $6.69 | $6.58 | $6.62 | $5.52 | 588,684 |
| 2021-03-09 | $6.63 | $6.64 | $6.55 | $6.58 | $5.49 | 542,544 |
| 2021-03-08 | $6.55 | $6.66 | $6.50 | $6.60 | $5.51 | 862,509 |
| 2021-03-05 | $6.66 | $6.66 | $6.27 | $6.51 | $5.43 | 1,040,101 |
| 2021-03-04 | $6.56 | $6.68 | $6.36 | $6.53 | $5.45 | 672,327 |
| 2021-03-03 | $6.50 | $6.60 | $6.50 | $6.58 | $5.49 | 530,211 |
| 2021-03-02 | $6.41 | $6.54 | $6.41 | $6.47 | $5.40 | 998,528 |
| 2021-03-01 | $6.30 | $6.53 | $6.30 | $6.45 | $5.38 | 632,571 |
| 2021-02-26 | $6.30 | $6.34 | $6.20 | $6.25 | $5.21 | 855,996 |
| 2021-02-25 | $6.43 | $6.46 | $6.22 | $6.26 | $5.22 | 953,412 |
| 2021-02-24 | $6.37 | $6.47 | $6.34 | $6.40 | $5.34 | 1,115,930 |
| 2021-02-23 | $6.34 | $6.35 | $6.20 | $6.31 | $5.26 | 1,376,884 |
| 2021-02-22 | $6.41 | $6.44 | $6.31 | $6.36 | $5.31 | 894,000 |
| 2021-02-19 | $6.45 | $6.47 | $6.39 | $6.40 | $5.34 | 593,074 |
| 2021-02-18 | $6.41 | $6.50 | $6.40 | $6.43 | $5.36 | 584,516 |
| 2021-02-17 | $6.47 | $6.50 | $6.39 | $6.42 | $5.36 | 703,775 |
| 2021-02-16 | $6.50 | $6.55 | $6.40 | $6.47 | $5.40 | 817,175 |
| 2021-02-12 | $6.52 | $6.53 | $6.36 | $6.47 | $5.40 | 960,218 |
| 2021-02-11 | $6.60 | $6.64 | $6.46 | $6.53 | $5.45 | 995,887 |
| 2021-02-10 | $6.73 | $6.73 | $6.59 | $6.67 | $5.51 | 893,999 |
| 2021-02-09 | $6.69 | $6.75 | $6.55 | $6.73 | $5.56 | 1,310,576 |
| 2021-02-08 | $6.80 | $6.81 | $6.63 | $6.64 | $5.48 | 1,265,630 |
| 2021-02-05 | $6.90 | $6.93 | $6.71 | $6.77 | $5.59 | 1,390,957 |
| 2021-02-04 | $6.91 | $6.95 | $6.85 | $6.88 | $5.68 | 1,197,821 |
| 2021-02-03 | $6.82 | $6.95 | $6.76 | $6.82 | $5.63 | 1,154,114 |
| 2021-02-02 | $6.58 | $6.86 | $6.43 | $6.77 | $5.59 | 971,397 |
| 2021-02-01 | $6.40 | $6.65 | $6.34 | $6.56 | $5.42 | 1,333,788 |
| 2021-01-29 | $6.24 | $6.39 | $6.19 | $6.23 | $5.14 | 675,462 |
| 2021-01-28 | $6.22 | $6.37 | $5.77 | $6.23 | $5.14 | 1,450,970 |
| 2021-01-27 | $6.37 | $6.46 | $6.22 | $6.24 | $5.15 | 921,628 |
| 2021-01-26 | $6.49 | $6.51 | $6.33 | $6.43 | $5.31 | 781,737 |
| 2021-01-25 | $6.55 | $6.57 | $6.24 | $6.49 | $5.36 | 807,918 |
| 2021-01-22 | $6.21 | $6.58 | $6.20 | $6.54 | $5.40 | 1,109,336 |
| 2021-01-21 | $5.98 | $6.22 | $5.95 | $6.21 | $5.13 | 1,256,883 |
| 2021-01-20 | $5.91 | $5.99 | $5.79 | $5.98 | $4.94 | 565,162 |
| 2021-01-19 | $5.81 | $5.98 | $5.81 | $5.87 | $4.85 | 1,561,994 |
| 2021-01-15 | $5.90 | $5.90 | $5.73 | $5.78 | $4.77 | 1,027,124 |
| 2021-01-14 | $5.96 | $6.03 | $5.87 | $5.92 | $4.89 | 1,617,243 |
| 2021-01-13 | $5.98 | $6.05 | $5.91 | $6.04 | $4.93 | 1,504,925 |
| 2021-01-12 | $5.85 | $5.98 | $5.84 | $5.96 | $4.87 | 927,942 |
| 2021-01-11 | $5.82 | $5.94 | $5.78 | $5.90 | $4.82 | 1,027,658 |
| 2021-01-08 | $5.75 | $5.92 | $5.65 | $5.87 | $4.79 | 1,449,374 |
| 2021-01-07 | $5.75 | $5.80 | $5.64 | $5.78 | $4.72 | 1,334,970 |
| 2021-01-06 | $5.64 | $5.82 | $5.63 | $5.72 | $4.67 | 1,260,214 |
| 2021-01-05 | $5.50 | $5.66 | $5.50 | $5.64 | $4.60 | 941,625 |
| 2021-01-04 | $5.46 | $5.54 | $5.24 | $5.50 | $4.49 | 1,514,726 |
| 2020-12-31 | $5.25 | $5.41 | $5.17 | $5.41 | $4.42 | 889,586 |
| 2020-12-30 | $5.25 | $5.28 | $5.15 | $5.21 | $4.25 | 1,006,258 |
| 2020-12-29 | $5.39 | $5.44 | $5.19 | $5.22 | $4.26 | 1,172,817 |
| 2020-12-28 | $5.21 | $5.40 | $5.20 | $5.37 | $4.38 | 977,009 |
| 2020-12-24 | $5.32 | $5.35 | $5.15 | $5.20 | $4.25 | 1,067,910 |
| 2020-12-23 | $5.32 | $5.45 | $5.26 | $5.26 | $4.29 | 1,245,131 |
| 2020-12-22 | $5.38 | $5.40 | $5.25 | $5.31 | $4.33 | 878,792 |
| 2020-12-21 | $5.28 | $5.45 | $5.25 | $5.33 | $4.35 | 1,063,603 |
| 2020-12-18 | $5.38 | $5.45 | $5.27 | $5.33 | $4.35 | 869,179 |
| 2020-12-17 | $5.60 | $5.61 | $5.31 | $5.35 | $4.37 | 1,882,659 |
| 2020-12-16 | $5.70 | $5.71 | $5.55 | $5.59 | $4.56 | 645,471 |
| 2020-12-15 | $5.74 | $5.74 | $5.53 | $5.65 | $4.61 | 1,057,187 |
| 2020-12-14 | $5.85 | $5.89 | $5.63 | $5.79 | $4.67 | 1,749,653 |
| 2020-12-11 | $5.80 | $5.84 | $5.76 | $5.80 | $4.68 | 716,355 |
| 2020-12-10 | $5.80 | $5.85 | $5.75 | $5.81 | $4.69 | 947,627 |
| 2020-12-09 | $5.87 | $5.92 | $5.75 | $5.75 | $4.64 | 953,173 |
| 2020-12-08 | $5.87 | $5.94 | $5.82 | $5.87 | $4.74 | 857,596 |
| 2020-12-07 | $5.90 | $5.94 | $5.78 | $5.87 | $4.74 | 929,928 |
| 2020-12-04 | $6.06 | $6.07 | $5.82 | $5.86 | $4.73 | 2,197,970 |
| 2020-12-03 | $5.83 | $6.05 | $5.75 | $6.02 | $4.86 | 1,726,960 |
| 2020-12-02 | $5.34 | $5.84 | $5.31 | $5.73 | $4.62 | 1,837,102 |
| 2020-12-01 | $5.05 | $5.44 | $5.05 | $5.29 | $4.27 | 1,561,431 |
| 2020-11-30 | $5.07 | $5.07 | $4.99 | $5.02 | $4.05 | 974,112 |
| 2020-11-27 | $5.04 | $5.07 | $5.00 | $5.03 | $4.06 | 637,911 |
| 2020-11-25 | $5.03 | $5.05 | $4.95 | $5.02 | $4.05 | 722,170 |
| 2020-11-24 | $5.04 | $5.14 | $5.00 | $5.01 | $4.04 | 2,266,347 |
| 2020-11-23 | $4.70 | $4.99 | $4.70 | $4.99 | $4.03 | 1,330,894 |
| 2020-11-20 | $4.68 | $4.75 | $4.65 | $4.69 | $3.78 | 700,819 |
| 2020-11-19 | $4.64 | $4.72 | $4.64 | $4.70 | $3.79 | 535,375 |
| 2020-11-18 | $4.64 | $4.71 | $4.63 | $4.65 | $3.75 | 497,214 |
| 2020-11-17 | $4.60 | $4.70 | $4.59 | $4.59 | $3.70 | 825,663 |
| 2020-11-16 | $4.65 | $4.71 | $4.58 | $4.61 | $3.72 | 1,197,660 |
| 2020-11-13 | $4.70 | $4.76 | $4.56 | $4.62 | $3.73 | 1,314,990 |
| 2020-11-12 | $4.66 | $4.70 | $4.59 | $4.70 | $3.79 | 809,512 |
| 2020-11-11 | $4.71 | $4.77 | $4.67 | $4.72 | $3.75 | 1,197,031 |
| 2020-11-10 | $4.70 | $4.74 | $4.65 | $4.67 | $3.71 | 1,140,521 |
| 2020-11-09 | $4.75 | $4.78 | $4.65 | $4.67 | $3.71 | 1,896,904 |
| 2020-11-06 | $4.70 | $4.72 | $4.60 | $4.62 | $3.67 | 735,905 |
| 2020-11-05 | $4.64 | $4.75 | $4.64 | $4.73 | $3.76 | 889,684 |
| 2020-11-04 | $4.67 | $4.67 | $4.51 | $4.63 | $3.68 | 536,130 |
| 2020-11-03 | $4.60 | $4.66 | $4.57 | $4.58 | $3.64 | 518,721 |
| 2020-11-02 | $4.38 | $4.65 | $4.36 | $4.57 | $3.63 | 1,499,221 |
| 2020-10-30 | $4.34 | $4.39 | $4.30 | $4.34 | $3.45 | 558,076 |
| 2020-10-29 | $4.26 | $4.35 | $4.21 | $4.35 | $3.46 | 326,672 |
| 2020-10-28 | $4.30 | $4.38 | $4.23 | $4.24 | $3.37 | 903,950 |
| 2020-10-27 | $4.29 | $4.46 | $4.29 | $4.34 | $3.45 | 551,368 |
| 2020-10-26 | $4.44 | $4.49 | $4.34 | $4.41 | $3.51 | 1,291,475 |
| 2020-10-23 | $4.49 | $4.65 | $4.39 | $4.43 | $3.52 | 1,333,203 |
| 2020-10-22 | $4.42 | $4.50 | $4.42 | $4.47 | $3.56 | 333,946 |
| 2020-10-21 | $4.43 | $4.46 | $4.40 | $4.41 | $3.51 | 279,462 |
| 2020-10-20 | $4.43 | $4.46 | $4.39 | $4.42 | $3.52 | 447,497 |
| 2020-10-19 | $4.47 | $4.47 | $4.37 | $4.39 | $3.49 | 512,633 |
| 2020-10-16 | $4.51 | $4.57 | $4.40 | $4.42 | $3.52 | 608,339 |
| 2020-10-15 | $4.61 | $4.61 | $4.45 | $4.50 | $3.58 | 840,976 |
| 2020-10-14 | $4.72 | $4.76 | $4.69 | $4.69 | $3.67 | 982,384 |
| 2020-10-13 | $4.69 | $4.74 | $4.69 | $4.71 | $3.69 | 564,639 |
| 2020-10-12 | $4.68 | $4.70 | $4.66 | $4.69 | $3.67 | 690,107 |
| 2020-10-09 | $4.61 | $4.69 | $4.59 | $4.68 | $3.67 | 911,128 |
| 2020-10-08 | $4.57 | $4.60 | $4.53 | $4.59 | $3.60 | 660,774 |
| 2020-10-07 | $4.56 | $4.59 | $4.51 | $4.55 | $3.57 | 363,008 |
| 2020-10-06 | $4.57 | $4.59 | $4.47 | $4.51 | $3.53 | 585,470 |
| 2020-10-05 | $4.47 | $4.57 | $4.47 | $4.55 | $3.57 | 525,576 |
| 2020-10-02 | $4.31 | $4.52 | $4.25 | $4.47 | $3.50 | 780,249 |
| 2020-10-01 | $4.45 | $4.49 | $4.40 | $4.49 | $3.52 | 513,897 |
| 2020-09-30 | $4.36 | $4.49 | $4.36 | $4.40 | $3.45 | 591,952 |
| 2020-09-29 | $4.33 | $4.40 | $4.31 | $4.39 | $3.44 | 595,033 |
| 2020-09-28 | $4.30 | $4.34 | $4.23 | $4.33 | $3.39 | 645,629 |
| 2020-09-25 | $4.18 | $4.23 | $4.16 | $4.21 | $3.30 | 365,233 |
| 2020-09-24 | $4.22 | $4.29 | $4.15 | $4.17 | $3.27 | 1,116,418 |
| 2020-09-23 | $4.31 | $4.35 | $4.22 | $4.22 | $3.31 | 573,369 |
| 2020-09-22 | $4.29 | $4.33 | $4.27 | $4.31 | $3.38 | 637,663 |
| 2020-09-21 | $4.25 | $4.30 | $4.22 | $4.27 | $3.35 | 928,478 |
| 2020-09-18 | $4.33 | $4.35 | $4.27 | $4.31 | $3.38 | 662,363 |
| 2020-09-17 | $4.40 | $4.42 | $4.31 | $4.32 | $3.38 | 466,493 |
| 2020-09-16 | $4.40 | $4.45 | $4.37 | $4.40 | $3.45 | 428,537 |
| 2020-09-15 | $4.48 | $4.49 | $4.33 | $4.38 | $3.43 | 1,278,481 |
| 2020-09-14 | $4.50 | $4.58 | $4.44 | $4.52 | $3.49 | 1,542,764 |
| 2020-09-11 | $4.41 | $4.50 | $4.38 | $4.49 | $3.46 | 1,110,232 |
| 2020-09-10 | $4.46 | $4.48 | $4.37 | $4.42 | $3.41 | 850,756 |
| 2020-09-09 | $4.39 | $4.48 | $4.37 | $4.46 | $3.44 | 896,275 |
| 2020-09-08 | $4.16 | $4.41 | $4.16 | $4.37 | $3.37 | 982,749 |
| 2020-09-04 | $4.26 | $4.34 | $4.16 | $4.24 | $3.27 | 1,081,674 |
| 2020-09-03 | $4.31 | $4.37 | $4.19 | $4.27 | $3.30 | 644,095 |
| 2020-09-02 | $4.40 | $4.40 | $4.22 | $4.35 | $3.36 | 1,031,383 |
| 2020-09-01 | $4.27 | $4.45 | $4.27 | $4.41 | $3.40 | 1,079,646 |
| 2020-08-31 | $4.23 | $4.29 | $4.19 | $4.29 | $3.31 | 1,610,559 |
| 2020-08-28 | $4.24 | $4.26 | $4.18 | $4.25 | $3.28 | 617,933 |
| 2020-08-27 | $4.19 | $4.24 | $4.16 | $4.20 | $3.24 | 493,423 |
| 2020-08-26 | $4.21 | $4.25 | $4.15 | $4.15 | $3.20 | 566,532 |
| 2020-08-25 | $4.28 | $4.32 | $4.21 | $4.23 | $3.26 | 1,243,418 |
| 2020-08-24 | $4.17 | $4.28 | $4.10 | $4.28 | $3.30 | 1,191,390 |
| 2020-08-21 | $4.19 | $4.20 | $4.06 | $4.14 | $3.19 | 1,010,783 |
| 2020-08-20 | $4.20 | $4.27 | $4.16 | $4.19 | $3.23 | 762,114 |
| 2020-08-19 | $4.25 | $4.30 | $4.22 | $4.24 | $3.27 | 517,248 |
| 2020-08-18 | $4.28 | $4.31 | $4.20 | $4.24 | $3.27 | 704,571 |
| 2020-08-17 | $4.40 | $4.41 | $4.23 | $4.27 | $3.30 | 1,098,475 |
| 2020-08-14 | $4.42 | $4.44 | $4.31 | $4.38 | $3.38 | 831,807 |
| 2020-08-13 | $4.50 | $4.52 | $4.45 | $4.48 | $3.40 | 1,209,178 |
| 2020-08-12 | $4.50 | $4.52 | $4.44 | $4.47 | $3.40 | 834,252 |
| 2020-08-11 | $4.54 | $4.57 | $4.41 | $4.44 | $3.37 | 1,064,098 |
| 2020-08-10 | $4.51 | $4.62 | $4.50 | $4.51 | $3.43 | 1,058,146 |
| 2020-08-07 | $4.62 | $4.63 | $4.46 | $4.51 | $3.43 | 987,046 |
| 2020-08-06 | $4.60 | $4.70 | $4.60 | $4.65 | $3.53 | 838,126 |
| 2020-08-05 | $4.69 | $4.75 | $4.61 | $4.62 | $3.51 | 1,132,729 |
| 2020-08-04 | $4.45 | $4.77 | $4.45 | $4.65 | $3.53 | 1,490,570 |
| 2020-08-03 | $4.23 | $4.49 | $4.22 | $4.48 | $3.40 | 1,844,902 |
| 2020-07-31 | $4.15 | $4.30 | $4.08 | $4.27 | $3.25 | 1,315,643 |
| 2020-07-30 | $4.14 | $4.17 | $4.08 | $4.16 | $3.16 | 467,213 |
| 2020-07-29 | $4.14 | $4.20 | $4.12 | $4.18 | $3.18 | 422,197 |
| 2020-07-28 | $4.11 | $4.17 | $4.09 | $4.14 | $3.15 | 421,695 |
| 2020-07-27 | $4.00 | $4.12 | $4.00 | $4.11 | $3.12 | 432,613 |
| 2020-07-24 | $4.13 | $4.16 | $4.01 | $4.02 | $3.06 | 659,097 |
| 2020-07-23 | $4.15 | $4.21 | $4.10 | $4.11 | $3.12 | 547,163 |
| 2020-07-22 | $4.10 | $4.18 | $4.07 | $4.17 | $3.17 | 367,621 |
| 2020-07-21 | $4.07 | $4.13 | $4.05 | $4.11 | $3.12 | 524,756 |
| 2020-07-20 | $4.06 | $4.09 | $3.96 | $4.03 | $3.06 | 1,016,727 |
| 2020-07-17 | $4.30 | $4.30 | $4.08 | $4.10 | $3.12 | 1,272,725 |
| 2020-07-16 | $4.25 | $4.35 | $4.21 | $4.28 | $3.25 | 857,251 |
| 2020-07-15 | $4.34 | $4.43 | $4.27 | $4.39 | $3.28 | 1,422,681 |
| 2020-07-14 | $4.22 | $4.30 | $4.19 | $4.30 | $3.22 | 991,646 |
| 2020-07-13 | $4.19 | $4.28 | $4.16 | $4.20 | $3.14 | 1,438,123 |
| 2020-07-10 | $4.05 | $4.17 | $4.02 | $4.14 | $3.10 | 766,065 |
| 2020-07-09 | $4.11 | $4.12 | $4.02 | $4.08 | $3.05 | 1,071,770 |
| 2020-07-08 | $4.06 | $4.12 | $4.02 | $4.12 | $3.08 | 748,292 |
| 2020-07-07 | $4.24 | $4.24 | $3.95 | $4.05 | $3.03 | 2,149,965 |
| 2020-07-06 | $4.11 | $4.25 | $4.11 | $4.21 | $3.15 | 1,567,809 |
| 2020-07-02 | $4.14 | $4.20 | $4.02 | $4.06 | $3.04 | 1,130,752 |
| 2020-07-01 | $4.10 | $4.33 | $4.04 | $4.06 | $3.04 | 1,760,099 |
| 2020-06-30 | $3.95 | $4.15 | $3.86 | $4.11 | $3.07 | 1,936,944 |
| 2020-06-29 | $3.68 | $3.94 | $3.63 | $3.91 | $2.93 | 1,915,465 |
| 2020-06-26 | $3.75 | $3.79 | $3.60 | $3.63 | $2.72 | 924,981 |
| 2020-06-25 | $3.77 | $3.92 | $3.73 | $3.78 | $2.83 | 833,001 |
| 2020-06-24 | $3.83 | $3.87 | $3.60 | $3.86 | $2.89 | 1,152,141 |
| 2020-06-23 | $4.01 | $4.06 | $3.86 | $3.88 | $2.90 | 1,038,830 |
| 2020-06-22 | $3.69 | $4.02 | $3.68 | $3.92 | $2.93 | 1,763,114 |
| 2020-06-19 | $3.69 | $3.74 | $3.56 | $3.68 | $2.75 | 1,078,319 |
| 2020-06-18 | $3.63 | $3.75 | $3.54 | $3.62 | $2.71 | 1,061,258 |
| 2020-06-17 | $3.92 | $3.97 | $3.65 | $3.68 | $2.75 | 1,482,190 |
| 2020-06-16 | $4.10 | $4.12 | $3.86 | $3.90 | $2.92 | 1,581,366 |
| 2020-06-15 | $3.88 | $4.10 | $3.81 | $3.94 | $2.95 | 1,726,477 |
| 2020-06-12 | $4.20 | $4.23 | $3.87 | $4.10 | $3.07 | 2,267,901 |
| 2020-06-11 | $4.15 | $4.35 | $4.05 | $4.12 | $2.98 | 3,060,655 |
| 2020-06-10 | $4.40 | $4.52 | $4.26 | $4.40 | $3.19 | 2,024,235 |
| 2020-06-09 | $4.50 | $4.57 | $4.25 | $4.38 | $3.17 | 2,843,526 |
| 2020-06-08 | $4.45 | $4.79 | $4.41 | $4.71 | $3.41 | 3,947,741 |
| 2020-06-05 | $4.34 | $4.34 | $4.15 | $4.20 | $3.04 | 2,331,800 |
| 2020-06-04 | $4.30 | $4.34 | $3.60 | $4.00 | $2.90 | 5,883,789 |
| 2020-06-03 | $4.89 | $5.00 | $4.67 | $4.82 | $3.49 | 2,839,056 |
| 2020-06-02 | $4.30 | $4.79 | $4.25 | $4.67 | $3.38 | 3,924,396 |
| 2020-06-01 | $3.54 | $4.30 | $3.45 | $4.14 | $3.00 | 4,420,044 |
| 2020-05-29 | $3.07 | $3.40 | $3.06 | $3.40 | $2.46 | 1,716,479 |
| 2020-05-28 | $3.10 | $3.15 | $3.05 | $3.05 | $2.21 | 1,437,638 |
| 2020-05-27 | $3.17 | $3.20 | $3.04 | $3.07 | $2.22 | 1,944,359 |
| 2020-05-26 | $3.20 | $3.24 | $3.12 | $3.13 | $2.27 | 1,810,390 |
| 2020-05-22 | $3.05 | $3.06 | $3.03 | $3.04 | $2.20 | 906,644 |
| 2020-05-21 | $3.03 | $3.07 | $2.98 | $3.02 | $2.19 | 1,174,500 |
| 2020-05-20 | $3.02 | $3.09 | $2.97 | $2.97 | $2.15 | 1,544,399 |
| 2020-05-19 | $3.01 | $3.05 | $2.97 | $2.98 | $2.16 | 1,282,324 |
| 2020-05-18 | $2.94 | $3.14 | $2.90 | $2.99 | $2.17 | 2,369,372 |
| 2020-05-15 | $2.67 | $2.84 | $2.66 | $2.72 | $1.97 | 1,065,751 |
| 2020-05-14 | $2.71 | $2.78 | $2.50 | $2.71 | $1.96 | 1,851,042 |
| 2020-05-13 | $3.00 | $3.03 | $2.59 | $2.78 | $2.01 | 2,642,639 |
| 2020-05-12 | $3.20 | $3.20 | $3.04 | $3.10 | $2.14 | 2,317,539 |
| 2020-05-11 | $3.45 | $3.46 | $3.01 | $3.09 | $2.13 | 3,588,447 |
| 2020-05-08 | $3.44 | $3.55 | $3.30 | $3.37 | $2.33 | 2,179,781 |
| 2020-05-07 | $3.90 | $3.92 | $3.25 | $3.33 | $2.30 | 3,866,747 |
| 2020-05-06 | $4.07 | $4.08 | $3.83 | $3.84 | $2.65 | 1,550,754 |
| 2020-05-05 | $4.05 | $4.22 | $3.90 | $4.05 | $2.80 | 1,540,664 |
| 2020-05-04 | $4.40 | $4.43 | $3.70 | $3.85 | $2.66 | 5,704,736 |
| 2020-05-01 | $4.95 | $4.97 | $4.81 | $4.90 | $3.38 | 1,286,338 |
| 2020-04-30 | $5.05 | $5.05 | $4.81 | $4.97 | $3.43 | 909,409 |
| 2020-04-29 | $4.85 | $5.10 | $4.80 | $4.90 | $3.38 | 1,043,092 |
| 2020-04-28 | $5.49 | $5.49 | $4.75 | $4.76 | $3.29 | 1,637,622 |
| 2020-04-27 | $5.15 | $5.44 | $5.15 | $5.26 | $3.63 | 849,004 |
| 2020-04-24 | $5.00 | $5.09 | $4.88 | $5.01 | $3.46 | 514,338 |
| 2020-04-23 | $4.76 | $5.05 | $4.76 | $4.98 | $3.44 | 759,078 |
| 2020-04-22 | $4.68 | $4.80 | $4.52 | $4.73 | $3.27 | 703,003 |
| 2020-04-21 | $4.50 | $4.72 | $4.45 | $4.53 | $3.13 | 708,772 |
| 2020-04-20 | $4.55 | $4.75 | $4.43 | $4.60 | $3.18 | 1,274,656 |
| 2020-04-17 | $5.01 | $5.30 | $4.91 | $4.93 | $3.41 | 1,213,793 |
| 2020-04-16 | $4.53 | $4.95 | $4.46 | $4.65 | $3.21 | 879,564 |
| 2020-04-15 | $4.82 | $4.93 | $4.39 | $4.70 | $3.25 | 1,625,560 |
| 2020-04-14 | $5.80 | $5.90 | $5.06 | $5.13 | $3.54 | 1,803,754 |
| 2020-04-13 | $6.10 | $6.25 | $5.66 | $5.84 | $3.93 | 2,054,864 |
| 2020-04-09 | $5.45 | $6.05 | $5.40 | $6.00 | $4.04 | 2,752,635 |
| 2020-04-08 | $4.63 | $5.20 | $4.53 | $5.10 | $3.43 | 1,669,008 |
| 2020-04-07 | $4.30 | $4.60 | $4.26 | $4.50 | $3.03 | 1,673,896 |
| 2020-04-06 | $4.11 | $4.32 | $3.98 | $4.07 | $2.74 | 1,042,296 |
| 2020-04-03 | $4.15 | $4.16 | $3.80 | $3.89 | $2.62 | 1,104,362 |
| 2020-04-02 | $3.90 | $4.19 | $3.81 | $4.10 | $2.76 | 1,172,602 |
| 2020-04-01 | $3.96 | $4.05 | $3.63 | $3.79 | $2.55 | 1,571,841 |
| 2020-03-31 | $4.06 | $4.50 | $4.00 | $4.17 | $2.81 | 1,064,536 |
| 2020-03-30 | $4.84 | $4.85 | $3.91 | $4.05 | $2.73 | 1,674,184 |
| 2020-03-27 | $4.75 | $5.12 | $4.53 | $4.90 | $3.30 | 1,540,398 |
| 2020-03-26 | $4.43 | $5.39 | $4.37 | $5.05 | $3.40 | 2,621,540 |
| 2020-03-25 | $3.95 | $4.45 | $3.72 | $4.25 | $2.86 | 2,716,065 |
| 2020-03-24 | $3.52 | $3.85 | $3.50 | $3.63 | $2.44 | 1,493,642 |
| 2020-03-23 | $3.36 | $3.46 | $2.96 | $3.12 | $2.10 | 1,975,024 |
| 2020-03-20 | $4.09 | $4.71 | $3.22 | $3.35 | $2.25 | 2,616,811 |
| 2020-03-19 | $2.90 | $4.01 | $2.44 | $3.70 | $2.49 | 3,266,206 |
| 2020-03-18 | $4.35 | $4.40 | $1.86 | $2.41 | $1.62 | 5,663,184 |
| 2020-03-17 | $5.00 | $5.09 | $4.64 | $4.70 | $3.16 | 1,673,749 |
| 2020-03-16 | $5.10 | $5.42 | $4.77 | $4.77 | $3.21 | 1,802,639 |
| 2020-03-13 | $5.71 | $6.13 | $5.03 | $6.12 | $4.01 | 2,243,971 |
| 2020-03-12 | $5.89 | $5.95 | $4.63 | $5.00 | $3.27 | 3,850,099 |
| 2020-03-11 | $6.93 | $6.97 | $6.54 | $6.57 | $4.30 | 1,528,003 |
| 2020-03-10 | $7.21 | $7.28 | $6.75 | $7.01 | $4.59 | 1,665,806 |
| 2020-03-09 | $7.19 | $7.25 | $6.73 | $6.73 | $4.40 | 2,337,612 |
| 2020-03-06 | $7.78 | $7.99 | $7.64 | $7.76 | $5.08 | 1,971,421 |
| 2020-03-05 | $8.10 | $8.13 | $7.96 | $8.00 | $5.24 | 1,502,426 |
| 2020-03-04 | $8.25 | $8.28 | $8.13 | $8.20 | $5.37 | 1,294,452 |
| 2020-03-03 | $8.30 | $8.40 | $8.02 | $8.05 | $5.27 | 1,692,697 |
| 2020-03-02 | $8.15 | $8.39 | $8.01 | $8.25 | $5.40 | 2,095,316 |
| 2020-02-28 | $8.05 | $8.12 | $7.81 | $8.07 | $5.28 | 2,717,979 |
| 2020-02-27 | $8.55 | $8.60 | $7.97 | $8.28 | $5.42 | 2,303,553 |
| 2020-02-26 | $8.60 | $8.87 | $8.60 | $8.67 | $5.67 | 1,369,625 |
| 2020-02-25 | $8.93 | $9.01 | $8.44 | $8.57 | $5.61 | 1,761,474 |
| 2020-02-24 | $8.95 | $9.00 | $8.81 | $8.90 | $5.83 | 1,591,378 |
| 2020-02-21 | $9.10 | $9.13 | $9.03 | $9.11 | $5.96 | 715,602 |
| 2020-02-20 | $9.15 | $9.20 | $9.11 | $9.12 | $5.97 | 651,260 |
| 2020-02-19 | $9.12 | $9.21 | $9.10 | $9.15 | $5.99 | 573,579 |
| 2020-02-18 | $9.15 | $9.17 | $9.02 | $9.08 | $5.94 | 851,233 |
| 2020-02-14 | $9.20 | $9.24 | $9.14 | $9.15 | $5.99 | 738,759 |
| 2020-02-13 | $9.30 | $9.30 | $9.21 | $9.21 | $6.03 | 755,358 |
| 2020-02-12 | $9.41 | $9.48 | $9.41 | $9.42 | $6.08 | 910,426 |
| 2020-02-11 | $9.39 | $9.45 | $9.37 | $9.40 | $6.06 | 865,974 |
| 2020-02-10 | $9.42 | $9.43 | $9.33 | $9.39 | $6.06 | 681,664 |
| 2020-02-07 | $9.56 | $9.57 | $9.26 | $9.36 | $6.04 | 1,110,456 |
| 2020-02-06 | $9.50 | $9.60 | $9.48 | $9.56 | $6.17 | 845,968 |
| 2020-02-05 | $9.30 | $9.50 | $9.30 | $9.42 | $6.08 | 821,184 |
| 2020-02-04 | $9.15 | $9.45 | $9.14 | $9.27 | $5.98 | 1,153,697 |
| 2020-02-03 | $8.99 | $9.05 | $8.93 | $9.01 | $5.81 | 629,742 |
| 2020-01-31 | $9.01 | $9.11 | $8.87 | $8.92 | $5.75 | 852,926 |
| 2020-01-30 | $9.02 | $9.07 | $8.97 | $9.03 | $5.83 | 408,721 |
| 2020-01-29 | $9.01 | $9.11 | $9.01 | $9.05 | $5.84 | 370,246 |
| 2020-01-28 | $9.00 | $9.04 | $8.96 | $9.01 | $5.81 | 280,730 |
| 2020-01-27 | $8.91 | $9.05 | $8.84 | $8.97 | $5.79 | 878,948 |
| 2020-01-24 | $9.14 | $9.15 | $8.90 | $9.02 | $5.82 | 785,730 |
| 2020-01-23 | $9.12 | $9.14 | $9.03 | $9.14 | $5.90 | 342,955 |
| 2020-01-22 | $9.06 | $9.14 | $9.02 | $9.12 | $5.88 | 533,883 |
| 2020-01-21 | $8.91 | $9.06 | $8.90 | $9.03 | $5.83 | 781,509 |
| 2020-01-17 | $9.00 | $9.02 | $8.89 | $8.92 | $5.75 | 476,603 |
| 2020-01-16 | $9.09 | $9.10 | $8.89 | $8.96 | $5.78 | 1,096,584 |
| 2020-01-15 | $9.10 | $9.20 | $9.05 | $9.15 | $5.81 | 1,448,407 |
| 2020-01-14 | $8.95 | $9.10 | $8.93 | $9.08 | $5.77 | 1,134,121 |
| 2020-01-13 | $8.75 | $8.93 | $8.73 | $8.90 | $5.66 | 977,883 |
| 2020-01-10 | $8.60 | $8.78 | $8.59 | $8.72 | $5.54 | 947,835 |
| 2020-01-09 | $8.63 | $8.72 | $8.55 | $8.56 | $5.44 | 815,264 |
| 2020-01-08 | $8.46 | $8.68 | $8.46 | $8.62 | $5.48 | 997,405 |
| 2020-01-07 | $8.35 | $8.48 | $8.30 | $8.46 | $5.38 | 1,183,821 |
| 2020-01-06 | $8.18 | $8.30 | $8.14 | $8.29 | $5.27 | 834,769 |
| 2020-01-03 | $8.15 | $8.21 | $8.14 | $8.20 | $5.21 | 657,306 |
| 2020-01-02 | $8.20 | $8.26 | $8.16 | $8.20 | $5.21 | 645,827 |
| 2019-12-31 | $8.05 | $8.20 | $8.05 | $8.16 | $5.19 | 1,007,740 |
| 2019-12-30 | $8.11 | $8.14 | $8.05 | $8.05 | $5.12 | 803,044 |
| 2019-12-27 | $8.15 | $8.18 | $8.11 | $8.11 | $5.15 | 909,264 |
| 2019-12-26 | $8.17 | $8.21 | $8.13 | $8.17 | $5.19 | 744,103 |
| 2019-12-24 | $8.14 | $8.18 | $8.11 | $8.16 | $5.19 | 420,781 |
| 2019-12-23 | $8.29 | $8.30 | $8.12 | $8.15 | $5.18 | 1,407,201 |
| 2019-12-20 | $8.18 | $8.35 | $8.18 | $8.25 | $5.24 | 1,307,225 |
| 2019-12-19 | $8.16 | $8.20 | $8.02 | $8.15 | $5.18 | 947,852 |
| 2019-12-18 | $8.24 | $8.24 | $8.12 | $8.16 | $5.19 | 878,435 |
| 2019-12-17 | $8.22 | $8.30 | $8.16 | $8.24 | $5.24 | 1,196,982 |
| 2019-12-16 | $8.34 | $8.36 | $8.31 | $8.31 | $5.20 | 1,427,041 |
| 2019-12-13 | $8.32 | $8.36 | $8.29 | $8.31 | $5.20 | 847,131 |
| 2019-12-12 | $8.30 | $8.37 | $8.29 | $8.32 | $5.20 | 765,380 |
| 2019-12-11 | $8.36 | $8.40 | $8.28 | $8.30 | $5.19 | 900,080 |
| 2019-12-10 | $8.37 | $8.39 | $8.32 | $8.36 | $5.23 | 894,856 |
| 2019-12-09 | $8.32 | $8.40 | $8.31 | $8.36 | $5.23 | 1,033,778 |
| 2019-12-06 | $8.30 | $8.33 | $8.28 | $8.31 | $5.20 | 603,109 |
| 2019-12-05 | $8.34 | $8.40 | $8.28 | $8.29 | $5.18 | 563,714 |
| 2019-12-04 | $8.27 | $8.36 | $8.27 | $8.33 | $5.21 | 625,858 |
| 2019-12-03 | $8.25 | $8.29 | $8.22 | $8.25 | $5.16 | 529,740 |
| 2019-12-02 | $8.35 | $8.39 | $8.27 | $8.29 | $5.18 | 976,745 |
| 2019-11-29 | $8.26 | $8.34 | $8.24 | $8.31 | $5.20 | 456,015 |
| 2019-11-27 | $8.30 | $8.34 | $8.20 | $8.25 | $5.16 | 953,881 |
| 2019-11-26 | $8.39 | $8.40 | $8.26 | $8.28 | $5.18 | 676,099 |
| 2019-11-25 | $8.37 | $8.43 | $8.34 | $8.37 | $5.23 | 671,504 |
| 2019-11-22 | $8.27 | $8.37 | $8.24 | $8.33 | $5.21 | 744,147 |
| 2019-11-21 | $8.20 | $8.28 | $8.20 | $8.26 | $5.16 | 704,969 |
| 2019-11-20 | $8.36 | $8.36 | $8.10 | $8.24 | $5.15 | 1,330,461 |
| 2019-11-19 | $8.70 | $8.70 | $8.23 | $8.39 | $5.25 | 2,146,470 |
| 2019-11-18 | $8.98 | $8.98 | $8.70 | $8.74 | $5.46 | 1,356,770 |
| 2019-11-15 | $8.92 | $9.02 | $8.88 | $8.98 | $5.61 | 932,655 |
| 2019-11-14 | $9.18 | $9.18 | $8.80 | $8.92 | $5.58 | 2,020,515 |
| 2019-11-13 | $9.39 | $9.39 | $9.28 | $9.32 | $5.74 | 944,466 |
| 2019-11-12 | $9.45 | $9.48 | $9.40 | $9.41 | $5.80 | 753,542 |
| 2019-11-11 | $9.45 | $9.48 | $9.41 | $9.45 | $5.82 | 496,797 |
| 2019-11-08 | $9.37 | $9.49 | $9.37 | $9.45 | $5.82 | 618,500 |
| 2019-11-07 | $9.36 | $9.44 | $9.30 | $9.38 | $5.78 | 843,453 |
| 2019-11-06 | $9.37 | $9.46 | $9.33 | $9.34 | $5.75 | 487,202 |
| 2019-11-05 | $9.35 | $9.39 | $9.19 | $9.37 | $5.77 | 882,187 |
| 2019-11-04 | $9.58 | $9.60 | $9.33 | $9.33 | $5.75 | 1,228,584 |
| 2019-11-01 | $9.31 | $9.59 | $9.31 | $9.55 | $5.88 | 738,997 |
| 2019-10-31 | $9.01 | $9.41 | $8.93 | $9.34 | $5.75 | 1,297,933 |
| 2019-10-30 | $9.65 | $9.65 | $9.18 | $9.22 | $5.68 | 1,963,366 |
| 2019-10-29 | $9.64 | $9.70 | $9.63 | $9.66 | $5.95 | 391,234 |
| 2019-10-28 | $9.65 | $9.68 | $9.55 | $9.66 | $5.95 | 329,514 |
| 2019-10-25 | $9.58 | $9.62 | $9.52 | $9.59 | $5.91 | 322,034 |
| 2019-10-24 | $9.52 | $9.64 | $9.45 | $9.59 | $5.91 | 574,758 |
| 2019-10-23 | $9.54 | $9.60 | $9.51 | $9.54 | $5.88 | 301,441 |
| 2019-10-22 | $9.48 | $9.55 | $9.40 | $9.53 | $5.87 | 415,380 |
| 2019-10-21 | $9.50 | $9.55 | $9.43 | $9.49 | $5.85 | 348,153 |
| 2019-10-18 | $9.55 | $9.60 | $9.41 | $9.45 | $5.82 | 724,349 |
| 2019-10-17 | $9.70 | $9.77 | $9.64 | $9.76 | $5.93 | 833,552 |
| 2019-10-16 | $9.68 | $9.76 | $9.64 | $9.70 | $5.89 | 685,100 |
| 2019-10-15 | $9.68 | $9.77 | $9.65 | $9.66 | $5.87 | 618,494 |
| 2019-10-14 | $9.49 | $9.67 | $9.48 | $9.66 | $5.87 | 482,756 |
| 2019-10-11 | $9.57 | $9.58 | $9.50 | $9.52 | $5.78 | 468,899 |
| 2019-10-10 | $9.44 | $9.58 | $9.38 | $9.49 | $5.76 | 642,604 |
| 2019-10-09 | $9.39 | $9.45 | $9.36 | $9.43 | $5.73 | 315,018 |
| 2019-10-08 | $9.34 | $9.39 | $9.12 | $9.36 | $5.68 | 584,383 |
| 2019-10-07 | $9.30 | $9.45 | $9.30 | $9.34 | $5.67 | 584,939 |
| 2019-10-04 | $9.28 | $9.40 | $9.26 | $9.28 | $5.64 | 724,082 |
| 2019-10-03 | $9.18 | $9.31 | $9.12 | $9.27 | $5.63 | 734,175 |
| 2019-10-02 | $9.19 | $9.21 | $9.04 | $9.14 | $5.55 | 845,936 |
| 2019-10-01 | $9.30 | $9.32 | $9.17 | $9.19 | $5.58 | 620,530 |
| 2019-09-30 | $9.28 | $9.34 | $9.22 | $9.30 | $5.65 | 547,455 |
| 2019-09-27 | $9.30 | $9.31 | $9.22 | $9.28 | $5.64 | 496,954 |
| 2019-09-26 | $9.28 | $9.34 | $9.15 | $9.29 | $5.64 | 608,392 |
| 2019-09-25 | $9.42 | $9.43 | $9.23 | $9.25 | $5.62 | 1,051,155 |
| 2019-09-24 | $9.60 | $9.65 | $9.34 | $9.44 | $5.73 | 1,003,553 |
| 2019-09-23 | $9.68 | $9.73 | $9.52 | $9.59 | $5.82 | 703,490 |
| 2019-09-20 | $9.70 | $9.72 | $9.63 | $9.68 | $5.88 | 427,993 |
| 2019-09-19 | $9.90 | $9.94 | $9.72 | $9.80 | $5.87 | 1,279,940 |
| 2019-09-18 | $9.95 | $10.00 | $9.85 | $9.88 | $5.92 | 705,865 |
| 2019-09-17 | $9.93 | $10.03 | $9.92 | $9.95 | $5.96 | 711,428 |
| 2019-09-16 | $9.82 | $9.96 | $9.80 | $9.92 | $5.94 | 683,454 |
| 2019-09-13 | $9.76 | $9.84 | $9.76 | $9.79 | $5.86 | 614,118 |
| 2019-09-12 | $9.78 | $9.83 | $9.72 | $9.73 | $5.83 | 494,380 |
| 2019-09-11 | $9.78 | $9.85 | $9.72 | $9.75 | $5.84 | 485,223 |
| 2019-09-10 | $9.85 | $9.85 | $9.70 | $9.73 | $5.83 | 555,417 |
| 2019-09-09 | $9.88 | $9.96 | $9.83 | $9.83 | $5.89 | 542,595 |
| 2019-09-06 | $9.70 | $9.90 | $9.70 | $9.86 | $5.91 | 934,143 |
| 2019-09-05 | $9.73 | $10.14 | $9.65 | $9.68 | $5.80 | 735,091 |
| 2019-09-04 | $9.69 | $9.85 | $9.69 | $9.71 | $5.82 | 660,044 |
| 2019-09-03 | $9.47 | $9.77 | $9.45 | $9.61 | $5.76 | 847,062 |
| 2019-08-30 | $9.74 | $9.87 | $9.35 | $9.43 | $5.65 | 1,702,698 |
| 2019-08-29 | $9.60 | $9.79 | $9.59 | $9.73 | $5.83 | 534,075 |
| 2019-08-28 | $9.63 | $9.68 | $9.43 | $9.54 | $5.71 | 1,275,456 |
| 2019-08-27 | $9.99 | $10.01 | $9.67 | $9.68 | $5.80 | 1,258,517 |
| 2019-08-26 | $10.00 | $10.04 | $9.94 | $9.96 | $5.97 | 855,565 |
| 2019-08-23 | $10.06 | $10.09 | $9.98 | $9.99 | $5.98 | 748,170 |
| 2019-08-22 | $10.18 | $10.18 | $10.01 | $10.06 | $6.02 | 1,024,540 |
| 2019-08-21 | $10.44 | $10.45 | $10.26 | $10.26 | $6.06 | 827,842 |
| 2019-08-20 | $10.25 | $10.54 | $10.25 | $10.44 | $6.17 | 879,960 |
| 2019-08-19 | $10.21 | $10.30 | $10.20 | $10.24 | $6.05 | 759,879 |
| 2019-08-16 | $10.04 | $10.24 | $10.04 | $10.17 | $6.01 | 702,834 |
| 2019-08-15 | $10.06 | $10.10 | $9.93 | $9.99 | $5.90 | 785,564 |
| 2019-08-14 | $10.20 | $10.22 | $10.00 | $10.02 | $5.92 | 1,216,946 |
| 2019-08-13 | $10.17 | $10.29 | $10.17 | $10.27 | $6.07 | 521,982 |
| 2019-08-12 | $10.25 | $10.29 | $10.12 | $10.17 | $6.01 | 661,456 |
| 2019-08-09 | $10.21 | $10.32 | $10.20 | $10.25 | $6.06 | 373,974 |
| 2019-08-08 | $10.21 | $10.34 | $10.20 | $10.21 | $6.03 | 487,595 |
| 2019-08-07 | $10.24 | $10.30 | $10.07 | $10.17 | $6.01 | 770,760 |
| 2019-08-06 | $10.19 | $10.33 | $10.19 | $10.30 | $6.09 | 614,996 |
| 2019-08-05 | $10.30 | $10.34 | $10.10 | $10.13 | $5.99 | 1,203,256 |
| 2019-08-02 | $10.50 | $10.59 | $10.35 | $10.38 | $6.13 | 619,485 |
| 2019-08-01 | $10.58 | $10.75 | $10.46 | $10.47 | $6.19 | 738,831 |
| 2019-07-31 | $10.71 | $10.77 | $10.50 | $10.58 | $6.25 | 428,709 |
| 2019-07-30 | $10.68 | $10.74 | $10.60 | $10.70 | $6.32 | 297,113 |
| 2019-07-29 | $10.65 | $10.76 | $10.60 | $10.67 | $6.31 | 415,646 |
| 2019-07-26 | $10.53 | $10.65 | $10.53 | $10.63 | $6.28 | 333,370 |
| 2019-07-25 | $10.60 | $10.67 | $10.50 | $10.50 | $6.21 | 362,570 |
| 2019-07-24 | $10.60 | $10.73 | $10.56 | $10.73 | $6.34 | 360,986 |
| 2019-07-23 | $10.65 | $10.65 | $10.46 | $10.62 | $6.28 | 531,767 |
| 2019-07-22 | $10.75 | $10.85 | $10.70 | $10.78 | $6.29 | 783,742 |
| 2019-07-19 | $10.73 | $10.79 | $10.71 | $10.75 | $6.27 | 553,731 |
| 2019-07-18 | $10.76 | $10.78 | $10.71 | $10.73 | $6.26 | 411,284 |
| 2019-07-17 | $10.69 | $10.78 | $10.68 | $10.74 | $6.27 | 368,961 |
| 2019-07-16 | $10.75 | $10.78 | $10.57 | $10.67 | $6.23 | 596,678 |
| 2019-07-15 | $10.67 | $10.78 | $10.63 | $10.77 | $6.28 | 801,078 |
| 2019-07-12 | $10.64 | $10.70 | $10.61 | $10.63 | $6.20 | 393,924 |
| 2019-07-11 | $10.52 | $10.65 | $10.51 | $10.58 | $6.17 | 680,245 |
| 2019-07-10 | $10.44 | $10.54 | $10.44 | $10.50 | $6.13 | 395,501 |
| 2019-07-09 | $10.44 | $10.54 | $10.36 | $10.39 | $6.06 | 535,026 |
| 2019-07-08 | $10.18 | $10.45 | $10.17 | $10.43 | $6.09 | 649,559 |
| 2019-07-05 | $10.15 | $10.24 | $10.11 | $10.17 | $5.93 | 511,624 |
| 2019-07-03 | $10.15 | $10.17 | $10.13 | $10.15 | $5.92 | 362,768 |
| 2019-07-02 | $10.13 | $10.20 | $10.11 | $10.12 | $5.91 | 469,712 |
| 2019-07-01 | $10.12 | $10.19 | $10.10 | $10.13 | $5.91 | 497,120 |
| 2019-06-28 | $10.10 | $10.16 | $10.07 | $10.08 | $5.88 | 560,650 |
| 2019-06-27 | $10.12 | $10.15 | $10.04 | $10.08 | $5.88 | 303,206 |
| 2019-06-26 | $10.16 | $10.20 | $10.08 | $10.11 | $5.90 | 368,554 |
| 2019-06-25 | $10.25 | $10.27 | $10.14 | $10.16 | $5.93 | 463,366 |
| 2019-06-24 | $10.20 | $10.28 | $10.18 | $10.23 | $5.97 | 594,016 |
| 2019-06-21 | $10.20 | $10.23 | $10.16 | $10.19 | $5.95 | 479,601 |
| 2019-06-20 | $10.38 | $10.41 | $10.21 | $10.22 | $5.96 | 626,781 |
| 2019-06-19 | $10.48 | $10.53 | $10.45 | $10.46 | $6.02 | 518,926 |
| 2019-06-18 | $10.49 | $10.53 | $10.43 | $10.47 | $6.03 | 638,179 |
| 2019-06-17 | $10.41 | $10.50 | $10.37 | $10.47 | $6.03 | 538,917 |
| 2019-06-14 | $10.30 | $10.47 | $10.30 | $10.38 | $5.98 | 541,874 |
| 2019-06-13 | $10.50 | $10.59 | $10.30 | $10.30 | $5.93 | 659,020 |
| 2019-06-12 | $10.15 | $10.50 | $10.15 | $10.50 | $6.05 | 759,211 |
| 2019-06-11 | $10.17 | $10.25 | $10.11 | $10.13 | $5.83 | 595,321 |
| 2019-06-10 | $10.08 | $10.20 | $10.08 | $10.15 | $5.85 | 597,237 |
| 2019-06-07 | $10.07 | $10.10 | $10.06 | $10.06 | $5.79 | 348,235 |
| 2019-06-06 | $10.05 | $10.09 | $10.01 | $10.05 | $5.79 | 433,305 |
| 2019-06-05 | $10.12 | $10.16 | $10.00 | $10.01 | $5.77 | 356,707 |
| 2019-06-04 | $10.05 | $10.19 | $10.03 | $10.10 | $5.82 | 470,266 |
| 2019-06-03 | $9.97 | $10.06 | $9.94 | $9.99 | $5.75 | 436,970 |
| 2019-05-31 | $9.93 | $10.01 | $9.77 | $9.93 | $5.72 | 419,352 |
| 2019-05-30 | $10.02 | $10.10 | $9.94 | $9.95 | $5.73 | 495,934 |
| 2019-05-29 | $10.16 | $10.17 | $9.83 | $9.99 | $5.75 | 886,605 |
| 2019-05-28 | $10.39 | $10.39 | $10.12 | $10.17 | $5.86 | 759,304 |
| 2019-05-24 | $10.44 | $10.49 | $10.36 | $10.37 | $5.97 | 339,706 |
| 2019-05-23 | $10.45 | $10.48 | $10.26 | $10.44 | $6.01 | 534,385 |
| 2019-05-22 | $10.54 | $10.63 | $10.53 | $10.56 | $6.00 | 579,920 |
| 2019-05-21 | $10.53 | $10.58 | $10.52 | $10.54 | $5.99 | 529,225 |
| 2019-05-20 | $10.60 | $10.66 | $10.51 | $10.52 | $5.98 | 658,365 |
| 2019-05-17 | $10.58 | $10.68 | $10.58 | $10.60 | $6.03 | 461,077 |
| 2019-05-16 | $10.56 | $10.68 | $10.56 | $10.61 | $6.03 | 723,768 |
| 2019-05-15 | $10.56 | $10.65 | $10.56 | $10.61 | $6.03 | 504,147 |
| 2019-05-14 | $10.50 | $10.59 | $10.48 | $10.56 | $6.00 | 605,175 |
| 2019-05-13 | $10.62 | $10.64 | $10.44 | $10.47 | $5.95 | 796,344 |
| 2019-05-10 | $10.61 | $10.74 | $10.57 | $10.65 | $6.06 | 473,943 |
| 2019-05-09 | $10.64 | $10.67 | $10.54 | $10.62 | $6.04 | 615,641 |
| 2019-05-08 | $10.88 | $10.88 | $10.61 | $10.69 | $6.08 | 818,594 |
| 2019-05-07 | $10.94 | $10.99 | $10.84 | $10.90 | $6.20 | 436,587 |
| 2019-05-06 | $10.75 | $11.00 | $10.66 | $10.94 | $6.22 | 773,900 |
| 2019-05-03 | $10.76 | $10.97 | $10.71 | $10.83 | $6.16 | 767,212 |
| 2019-05-02 | $10.80 | $11.02 | $10.50 | $10.76 | $6.12 | 972,435 |
| 2019-05-01 | $10.88 | $11.04 | $10.70 | $10.72 | $6.10 | 686,908 |
| 2019-04-30 | $10.72 | $10.90 | $10.68 | $10.88 | $6.19 | 524,223 |
| 2019-04-29 | $10.73 | $10.75 | $10.68 | $10.72 | $6.10 | 342,007 |
| 2019-04-26 | $10.65 | $10.80 | $10.63 | $10.68 | $6.07 | 397,190 |
| 2019-04-25 | $10.54 | $10.69 | $10.50 | $10.65 | $6.06 | 335,493 |
| 2019-04-24 | $10.65 | $10.65 | $10.50 | $10.52 | $5.98 | 307,615 |
| 2019-04-23 | $10.74 | $10.75 | $10.57 | $10.60 | $6.03 | 463,747 |
| 2019-04-22 | $10.54 | $10.76 | $10.53 | $10.74 | $6.11 | 639,415 |
| 2019-04-18 | $10.66 | $10.75 | $10.60 | $10.71 | $6.01 | 491,436 |
| 2019-04-17 | $10.66 | $10.76 | $10.45 | $10.66 | $5.99 | 628,573 |
| 2019-04-16 | $10.71 | $10.80 | $10.64 | $10.64 | $5.97 | 677,930 |
| 2019-04-15 | $10.55 | $10.80 | $10.54 | $10.60 | $5.95 | 1,114,440 |
| 2019-04-12 | $10.41 | $10.63 | $10.41 | $10.47 | $5.88 | 597,646 |
| 2019-04-11 | $10.30 | $10.48 | $10.29 | $10.40 | $5.84 | 463,604 |
| 2019-04-10 | $10.28 | $10.48 | $10.26 | $10.38 | $5.83 | 489,391 |
| 2019-04-09 | $10.29 | $10.30 | $10.24 | $10.28 | $5.77 | 368,209 |
| 2019-04-08 | $10.00 | $10.30 | $9.97 | $10.30 | $5.78 | 1,643,200 |
| 2019-04-05 | $9.80 | $9.85 | $9.79 | $9.82 | $5.51 | 328,367 |
| 2019-04-04 | $9.81 | $9.82 | $9.79 | $9.79 | $5.50 | 322,640 |
| 2019-04-03 | $9.82 | $9.86 | $9.75 | $9.79 | $5.50 | 455,142 |
| 2019-04-02 | $9.86 | $9.88 | $9.77 | $9.80 | $5.50 | 473,775 |
| 2019-04-01 | $9.84 | $9.88 | $9.83 | $9.86 | $5.54 | 514,736 |
| 2019-03-29 | $9.80 | $9.88 | $9.79 | $9.84 | $5.53 | 493,904 |
| 2019-03-28 | $9.80 | $9.81 | $9.76 | $9.80 | $5.50 | 150,757 |
| 2019-03-27 | $9.76 | $9.82 | $9.73 | $9.81 | $5.51 | 232,178 |
| 2019-03-26 | $9.74 | $9.82 | $9.70 | $9.72 | $5.46 | 268,796 |
| 2019-03-25 | $9.72 | $9.77 | $9.56 | $9.74 | $5.47 | 338,965 |
| 2019-03-22 | $9.88 | $9.89 | $9.66 | $9.70 | $5.45 | 486,196 |
| 2019-03-21 | $9.88 | $9.96 | $9.86 | $9.90 | $5.56 | 414,989 |
| 2019-03-20 | $10.00 | $10.05 | $9.99 | $9.99 | $5.53 | 456,277 |
| 2019-03-19 | $9.99 | $10.04 | $9.99 | $10.00 | $5.54 | 478,631 |
| 2019-03-18 | $10.01 | $10.05 | $9.93 | $9.98 | $5.53 | 570,739 |
| 2019-03-15 | $9.96 | $10.02 | $9.96 | $10.00 | $5.54 | 288,099 |
| 2019-03-14 | $9.98 | $10.02 | $9.94 | $9.95 | $5.51 | 310,355 |
| 2019-03-13 | $9.90 | $10.00 | $9.90 | $9.98 | $5.53 | 294,962 |
| 2019-03-12 | $9.81 | $9.90 | $9.80 | $9.89 | $5.48 | 263,933 |
| 2019-03-11 | $9.81 | $9.86 | $9.79 | $9.80 | $5.43 | 390,349 |
| 2019-03-08 | $9.96 | $9.97 | $9.75 | $9.79 | $5.42 | 649,367 |
| 2019-03-07 | $10.00 | $10.01 | $9.90 | $9.98 | $5.53 | 245,127 |
| 2019-03-06 | $10.07 | $10.08 | $9.95 | $9.98 | $5.53 | 458,829 |
| 2019-03-05 | $10.01 | $10.09 | $9.98 | $10.06 | $5.57 | 274,467 |
| 2019-03-04 | $10.01 | $10.09 | $9.96 | $10.00 | $5.54 | 500,662 |
| 2019-03-01 | $10.02 | $10.02 | $9.95 | $10.00 | $5.54 | 312,320 |
| 2019-02-28 | $10.03 | $10.05 | $9.96 | $10.01 | $5.55 | 312,230 |
| 2019-02-27 | $10.10 | $10.10 | $9.93 | $10.02 | $5.55 | 542,042 |
| 2019-02-26 | $10.10 | $10.11 | $10.03 | $10.10 | $5.60 | 277,790 |
| 2019-02-25 | $10.20 | $10.20 | $10.05 | $10.07 | $5.58 | 472,058 |
| 2019-02-22 | $10.08 | $10.22 | $10.07 | $10.20 | $5.65 | 727,912 |
| 2019-02-21 | $10.07 | $10.11 | $10.04 | $10.08 | $5.58 | 287,157 |
| 2019-02-20 | $10.08 | $10.12 | $10.02 | $10.06 | $5.57 | 450,634 |
| 2019-02-19 | $10.23 | $10.30 | $10.10 | $10.23 | $5.59 | 580,796 |
| 2019-02-15 | $10.12 | $10.24 | $10.03 | $10.20 | $5.58 | 548,758 |
| 2019-02-14 | $10.15 | $10.18 | $10.03 | $10.10 | $5.52 | 649,506 |
| 2019-02-13 | $10.27 | $10.29 | $10.12 | $10.15 | $5.55 | 652,084 |
| 2019-02-12 | $10.30 | $10.50 | $10.28 | $10.30 | $5.63 | 567,173 |
| 2019-02-11 | $9.89 | $10.40 | $9.65 | $10.34 | $5.65 | 852,922 |
| 2019-02-08 | $10.15 | $10.21 | $10.03 | $10.07 | $5.50 | 408,384 |
| 2019-02-07 | $10.24 | $10.28 | $10.14 | $10.18 | $5.56 | 398,831 |
| 2019-02-06 | $10.26 | $10.36 | $10.22 | $10.25 | $5.60 | 215,831 |
| 2019-02-05 | $10.22 | $10.34 | $10.21 | $10.26 | $5.61 | 202,089 |
| 2019-02-04 | $10.20 | $10.28 | $10.14 | $10.20 | $5.58 | 522,421 |
| 2019-02-01 | $10.32 | $10.36 | $10.13 | $10.18 | $5.56 | 464,842 |
| 2019-01-31 | $10.32 | $10.40 | $10.28 | $10.32 | $5.64 | 328,938 |
| 2019-01-30 | $10.42 | $10.52 | $10.41 | $10.41 | $5.69 | 180,754 |
| 2019-01-29 | $10.28 | $10.45 | $10.20 | $10.41 | $5.69 | 311,183 |
| 2019-01-28 | $10.25 | $10.30 | $10.19 | $10.25 | $5.60 | 213,453 |
| 2019-01-25 | $10.40 | $10.41 | $10.25 | $10.27 | $5.61 | 244,433 |
| 2019-01-24 | $10.26 | $10.38 | $10.20 | $10.33 | $5.65 | 172,067 |
| 2019-01-23 | $10.35 | $10.36 | $10.05 | $10.24 | $5.60 | 304,425 |
| 2019-01-22 | $10.39 | $10.59 | $10.33 | $10.45 | $5.64 | 512,189 |
| 2019-01-18 | $10.26 | $10.40 | $10.25 | $10.34 | $5.58 | 269,367 |
| 2019-01-17 | $10.34 | $10.35 | $10.11 | $10.21 | $5.51 | 446,449 |
| 2019-01-16 | $10.15 | $10.54 | $10.11 | $10.35 | $5.58 | 730,507 |
| 2019-01-15 | $10.16 | $10.25 | $10.05 | $10.15 | $5.48 | 355,949 |
| 2019-01-14 | $10.20 | $10.31 | $10.13 | $10.28 | $5.55 | 279,920 |
| 2019-01-11 | $10.12 | $10.17 | $10.05 | $10.14 | $5.47 | 172,297 |
| 2019-01-10 | $10.13 | $10.23 | $10.02 | $10.12 | $5.46 | 239,702 |
| 2019-01-09 | $10.09 | $10.15 | $9.97 | $10.12 | $5.46 | 295,234 |
| 2019-01-08 | $10.13 | $10.19 | $9.89 | $10.02 | $5.41 | 354,941 |
| 2019-01-07 | $9.96 | $10.24 | $9.96 | $10.05 | $5.42 | 532,974 |
| 2019-01-04 | $9.88 | $10.00 | $9.85 | $9.93 | $5.36 | 335,721 |
| 2019-01-03 | $9.83 | $9.91 | $9.66 | $9.81 | $5.29 | 304,606 |
| 2019-01-02 | $9.54 | $10.01 | $9.45 | $9.90 | $5.34 | 399,757 |
| 2018-12-31 | $9.60 | $9.85 | $9.55 | $9.70 | $5.23 | 355,730 |
| 2018-12-28 | $9.42 | $9.73 | $9.42 | $9.53 | $5.14 | 245,027 |
| 2018-12-27 | $9.15 | $9.47 | $8.95 | $9.46 | $5.10 | 355,052 |
| 2018-12-26 | $8.50 | $9.22 | $8.50 | $9.12 | $4.92 | 643,532 |
| 2018-12-24 | $8.45 | $8.61 | $8.28 | $8.49 | $4.58 | 317,948 |
| 2018-12-21 | $8.08 | $8.88 | $8.05 | $8.43 | $4.55 | 769,082 |
| 2018-12-20 | $8.65 | $8.69 | $7.35 | $8.21 | $4.36 | 2,192,731 |
| 2018-12-19 | $9.05 | $9.16 | $8.64 | $8.72 | $4.63 | 1,015,417 |
| 2018-12-18 | $9.40 | $9.54 | $8.87 | $9.05 | $4.81 | 964,438 |
| 2018-12-17 | $9.51 | $9.88 | $9.47 | $9.50 | $5.04 | 545,522 |
| 2018-12-14 | $9.78 | $9.84 | $9.42 | $9.53 | $5.06 | 741,364 |
| 2018-12-13 | $9.97 | $10.00 | $9.72 | $9.84 | $5.23 | 322,205 |
| 2018-12-12 | $9.73 | $9.96 | $9.70 | $9.95 | $5.28 | 239,653 |
| 2018-12-11 | $9.56 | $9.74 | $9.56 | $9.66 | $5.13 | 245,758 |
| 2018-12-10 | $9.72 | $9.72 | $9.36 | $9.56 | $5.08 | 474,301 |
| 2018-12-07 | $9.93 | $9.94 | $9.70 | $9.74 | $5.17 | 252,186 |
| 2018-12-06 | $9.94 | $9.94 | $9.25 | $9.87 | $5.24 | 827,957 |
| 2018-12-04 | $10.02 | $10.03 | $9.93 | $9.93 | $5.27 | 282,193 |
| 2018-12-03 | $10.05 | $10.10 | $9.97 | $10.01 | $5.32 | 476,386 |
| 2018-11-30 | $10.00 | $10.05 | $10.00 | $10.00 | $5.31 | 242,038 |
| 2018-11-29 | $10.01 | $10.03 | $9.98 | $10.00 | $5.31 | 220,361 |
| 2018-11-28 | $10.01 | $10.03 | $9.94 | $10.00 | $5.31 | 494,470 |
| 2018-11-27 | $10.00 | $10.00 | $9.90 | $9.92 | $5.27 | 328,187 |
| 2018-11-26 | $10.00 | $10.04 | $9.91 | $10.00 | $5.31 | 282,528 |
| 2018-11-23 | $9.96 | $10.01 | $9.90 | $9.94 | $5.28 | 209,427 |
| 2018-11-21 | $10.04 | $10.12 | $9.93 | $10.02 | $5.32 | 343,714 |
| 2018-11-20 | $10.12 | $10.20 | $10.04 | $10.11 | $5.30 | 392,205 |
| 2018-11-19 | $10.20 | $10.28 | $10.16 | $10.18 | $5.33 | 404,945 |
| 2018-11-16 | $10.37 | $10.39 | $10.20 | $10.23 | $5.36 | 438,454 |
| 2018-11-15 | $10.44 | $10.50 | $10.35 | $10.39 | $5.44 | 266,016 |
| 2018-11-14 | $10.44 | $10.50 | $10.42 | $10.47 | $5.49 | 259,960 |
| 2018-11-13 | $10.50 | $10.54 | $10.41 | $10.42 | $5.46 | 243,269 |
| 2018-11-12 | $10.51 | $10.52 | $10.45 | $10.50 | $5.50 | 180,430 |
| 2018-11-09 | $10.59 | $10.59 | $10.47 | $10.51 | $5.51 | 284,396 |
| 2018-11-08 | $10.62 | $10.70 | $10.50 | $10.59 | $5.55 | 290,407 |
| 2018-11-07 | $10.75 | $10.76 | $10.61 | $10.63 | $5.57 | 325,692 |
| 2018-11-06 | $10.65 | $10.80 | $10.62 | $10.78 | $5.65 | 225,384 |
| 2018-11-05 | $10.53 | $10.70 | $10.52 | $10.64 | $5.58 | 225,479 |
| 2018-11-02 | $10.75 | $10.87 | $10.42 | $10.50 | $5.50 | 263,041 |
| 2018-11-01 | $10.39 | $10.70 | $10.37 | $10.70 | $5.61 | 316,697 |
| 2018-10-31 | $10.27 | $10.38 | $10.22 | $10.36 | $5.43 | 338,177 |
| 2018-10-30 | $10.22 | $10.30 | $10.14 | $10.23 | $5.36 | 155,040 |
| 2018-10-29 | $10.31 | $10.38 | $10.18 | $10.22 | $5.35 | 254,040 |
| 2018-10-26 | $10.17 | $10.29 | $10.07 | $10.23 | $5.36 | 227,345 |
| 2018-10-25 | $10.20 | $10.32 | $10.15 | $10.24 | $5.37 | 362,381 |
| 2018-10-24 | $10.47 | $10.56 | $10.06 | $10.15 | $5.32 | 520,278 |
| 2018-10-23 | $10.62 | $10.73 | $10.31 | $10.45 | $5.48 | 557,717 |
| 2018-10-22 | $10.95 | $11.03 | $10.78 | $10.94 | $5.66 | 542,838 |
| 2018-10-19 | $10.89 | $10.98 | $10.85 | $10.98 | $5.68 | 205,751 |
| 2018-10-18 | $10.99 | $11.05 | $10.77 | $10.87 | $5.62 | 253,801 |
| 2018-10-17 | $10.95 | $11.00 | $10.88 | $11.00 | $5.69 | 193,828 |
| 2018-10-16 | $10.79 | $10.98 | $10.73 | $10.97 | $5.67 | 300,067 |
| 2018-10-15 | $10.60 | $10.82 | $10.53 | $10.78 | $5.58 | 216,071 |
| 2018-10-12 | $10.36 | $10.60 | $10.36 | $10.54 | $5.45 | 311,003 |
| 2018-10-11 | $10.55 | $10.60 | $10.17 | $10.37 | $5.36 | 778,300 |
| 2018-10-10 | $10.94 | $10.95 | $10.65 | $10.67 | $5.52 | 373,957 |
| 2018-10-09 | $10.84 | $10.95 | $10.82 | $10.94 | $5.66 | 253,058 |
| 2018-10-08 | $10.80 | $10.84 | $10.70 | $10.84 | $5.61 | 173,763 |
| 2018-10-05 | $10.75 | $10.80 | $10.70 | $10.76 | $5.57 | 194,238 |
| 2018-10-04 | $10.75 | $10.83 | $10.75 | $10.78 | $5.58 | 271,512 |
| 2018-10-03 | $10.81 | $10.84 | $10.79 | $10.79 | $5.58 | 156,710 |
| 2018-10-02 | $10.60 | $10.81 | $10.60 | $10.81 | $5.59 | 184,076 |
| 2018-10-01 | $10.63 | $10.66 | $10.55 | $10.60 | $5.48 | 340,265 |
| 2018-09-28 | $10.56 | $10.65 | $10.53 | $10.60 | $5.48 | 386,818 |
| 2018-09-27 | $10.65 | $10.66 | $10.55 | $10.57 | $5.47 | 301,887 |
| 2018-09-26 | $10.66 | $10.68 | $10.63 | $10.63 | $5.50 | 217,734 |
| 2018-09-25 | $10.65 | $10.69 | $10.62 | $10.66 | $5.51 | 226,909 |
| 2018-09-24 | $10.68 | $10.71 | $10.62 | $10.63 | $5.50 | 246,842 |
| 2018-09-21 | $10.74 | $10.75 | $10.68 | $10.69 | $5.53 | 243,564 |
| 2018-09-20 | $10.79 | $10.80 | $10.66 | $10.74 | $5.56 | 254,545 |
| 2018-09-19 | $10.75 | $10.81 | $10.66 | $10.78 | $5.58 | 486,861 |
| 2018-09-18 | $10.86 | $10.92 | $10.81 | $10.87 | $5.55 | 589,179 |
| 2018-09-17 | $10.80 | $10.90 | $10.80 | $10.86 | $5.55 | 436,388 |
| 2018-09-14 | $10.79 | $10.83 | $10.79 | $10.80 | $5.52 | 176,271 |
| 2018-09-13 | $10.80 | $10.83 | $10.76 | $10.78 | $5.51 | 303,600 |
| 2018-09-12 | $10.79 | $10.82 | $10.76 | $10.78 | $5.51 | 301,527 |
| 2018-09-11 | $10.75 | $10.81 | $10.75 | $10.77 | $5.50 | 240,173 |
| 2018-09-10 | $10.78 | $10.79 | $10.73 | $10.76 | $5.50 | 230,584 |
| 2018-09-07 | $10.80 | $10.83 | $10.77 | $10.78 | $5.51 | 277,605 |
| 2018-09-06 | $10.78 | $10.82 | $10.77 | $10.80 | $5.52 | 241,808 |
| 2018-09-05 | $10.86 | $10.86 | $10.76 | $10.77 | $5.50 | 237,725 |
| 2018-09-04 | $10.81 | $10.87 | $10.72 | $10.81 | $5.52 | 343,055 |
| 2018-08-31 | $10.82 | $10.86 | $10.78 | $10.80 | $5.52 | 217,592 |
| 2018-08-30 | $10.80 | $10.90 | $10.80 | $10.80 | $5.52 | 232,648 |
| 2018-08-29 | $10.80 | $10.87 | $10.80 | $10.80 | $5.52 | 238,794 |
| 2018-08-28 | $10.85 | $10.87 | $10.78 | $10.81 | $5.52 | 280,032 |
| 2018-08-27 | $10.92 | $10.98 | $10.84 | $10.84 | $5.54 | 302,240 |
| 2018-08-24 | $10.89 | $10.95 | $10.86 | $10.90 | $5.57 | 294,622 |
| 2018-08-23 | $11.00 | $11.02 | $10.86 | $10.89 | $5.56 | 317,259 |
| 2018-08-22 | $11.15 | $11.19 | $10.91 | $10.99 | $5.61 | 450,108 |
| 2018-08-21 | $11.28 | $11.32 | $11.24 | $11.26 | $5.68 | 450,877 |
| 2018-08-20 | $11.20 | $11.37 | $11.20 | $11.28 | $5.69 | 376,250 |
| 2018-08-17 | $11.17 | $11.26 | $11.17 | $11.20 | $5.65 | 240,995 |
| 2018-08-16 | $11.20 | $11.28 | $11.17 | $11.17 | $5.64 | 388,847 |
| 2018-08-15 | $11.25 | $11.26 | $11.10 | $11.19 | $5.65 | 241,239 |
| 2018-08-14 | $11.30 | $11.32 | $11.21 | $11.25 | $5.68 | 270,431 |
| 2018-08-13 | $11.42 | $11.45 | $11.28 | $11.30 | $5.70 | 342,959 |
| 2018-08-10 | $11.50 | $11.50 | $11.37 | $11.42 | $5.76 | 279,366 |
| 2018-08-09 | $11.46 | $11.50 | $11.40 | $11.46 | $5.78 | 241,370 |
| 2018-08-08 | $11.50 | $11.50 | $11.38 | $11.44 | $5.77 | 256,481 |
| 2018-08-07 | $11.35 | $11.50 | $11.25 | $11.42 | $5.76 | 284,566 |
| 2018-08-06 | $11.25 | $11.40 | $11.24 | $11.35 | $5.73 | 302,358 |
| 2018-08-03 | $11.25 | $11.33 | $11.19 | $11.24 | $5.67 | 233,870 |
| 2018-08-02 | $11.25 | $11.30 | $11.21 | $11.25 | $5.68 | 225,785 |
| 2018-08-01 | $11.12 | $11.24 | $11.11 | $11.22 | $5.66 | 226,578 |
| 2018-07-31 | $11.10 | $11.16 | $11.03 | $11.12 | $5.61 | 185,851 |
| 2018-07-30 | $11.08 | $11.13 | $11.05 | $11.07 | $5.59 | 204,918 |
| 2018-07-27 | $11.15 | $11.15 | $11.02 | $11.04 | $5.57 | 177,015 |
| 2018-07-26 | $11.04 | $11.14 | $11.01 | $11.10 | $5.60 | 192,842 |
| 2018-07-25 | $10.91 | $11.02 | $10.90 | $10.98 | $5.54 | 131,414 |
| 2018-07-24 | $10.80 | $10.96 | $10.79 | $10.90 | $5.50 | 212,080 |
| 2018-07-23 | $11.00 | $11.00 | $10.80 | $10.80 | $5.45 | 260,194 |
| 2018-07-20 | $11.19 | $11.19 | $10.96 | $11.03 | $5.57 | 299,740 |
| 2018-07-19 | $11.16 | $11.20 | $11.12 | $11.19 | $5.58 | 403,308 |
| 2018-07-18 | $11.20 | $11.23 | $11.11 | $11.15 | $5.56 | 324,913 |
| 2018-07-17 | $11.25 | $11.30 | $11.15 | $11.18 | $5.57 | 299,515 |
| 2018-07-16 | $11.18 | $11.30 | $11.15 | $11.23 | $5.60 | 363,844 |
| 2018-07-13 | $10.96 | $11.14 | $10.96 | $11.10 | $5.53 | 425,594 |
| 2018-07-12 | $10.82 | $11.00 | $10.82 | $10.93 | $5.45 | 276,060 |
| 2018-07-11 | $10.77 | $10.91 | $10.76 | $10.85 | $5.41 | 175,872 |
| 2018-07-10 | $10.61 | $10.82 | $10.60 | $10.76 | $5.36 | 364,783 |
| 2018-07-09 | $10.67 | $10.67 | $10.54 | $10.55 | $5.26 | 420,321 |
| 2018-07-06 | $10.51 | $10.56 | $10.49 | $10.53 | $5.25 | 298,257 |
| 2018-07-05 | $10.55 | $10.57 | $10.49 | $10.51 | $5.24 | 287,320 |
| 2018-07-03 | $10.58 | $10.60 | $10.54 | $10.56 | $5.27 | 106,196 |
| 2018-07-02 | $10.42 | $10.58 | $10.42 | $10.56 | $5.27 | 311,457 |
| 2018-06-29 | $10.40 | $10.45 | $10.39 | $10.42 | $5.20 | 283,791 |
| 2018-06-28 | $10.40 | $10.42 | $10.36 | $10.40 | $5.19 | 114,952 |
| 2018-06-27 | $10.39 | $10.41 | $10.35 | $10.38 | $5.18 | 138,617 |
| 2018-06-26 | $10.34 | $10.43 | $10.32 | $10.34 | $5.16 | 168,800 |
| 2018-06-25 | $10.38 | $10.38 | $10.24 | $10.33 | $5.15 | 212,160 |
| 2018-06-22 | $10.38 | $10.43 | $10.36 | $10.36 | $5.17 | 140,598 |
| 2018-06-21 | $10.45 | $10.48 | $10.38 | $10.39 | $5.18 | 131,624 |
| 2018-06-20 | $10.50 | $10.50 | $10.41 | $10.44 | $5.21 | 261,401 |
| 2018-06-19 | $10.56 | $10.62 | $10.54 | $10.61 | $5.22 | 300,857 |
| 2018-06-18 | $10.56 | $10.68 | $10.55 | $10.60 | $5.22 | 353,124 |
| 2018-06-15 | $10.54 | $10.64 | $10.54 | $10.56 | $5.20 | 204,513 |
| 2018-06-14 | $10.59 | $10.64 | $10.46 | $10.50 | $5.17 | 341,436 |
| 2018-06-13 | $10.62 | $10.65 | $10.58 | $10.58 | $5.21 | 170,032 |
| 2018-06-12 | $10.57 | $10.65 | $10.57 | $10.62 | $5.23 | 293,951 |
| 2018-06-11 | $10.59 | $10.64 | $10.57 | $10.57 | $5.20 | 325,867 |
| 2018-06-08 | $10.61 | $10.69 | $10.59 | $10.59 | $5.21 | 310,857 |
| 2018-06-07 | $10.70 | $10.73 | $10.55 | $10.61 | $5.22 | 225,790 |
| 2018-06-06 | $10.81 | $10.86 | $10.67 | $10.69 | $5.26 | 286,248 |
| 2018-06-05 | $10.71 | $10.83 | $10.71 | $10.80 | $5.32 | 337,271 |
| 2018-06-04 | $10.56 | $10.79 | $10.53 | $10.71 | $5.27 | 581,698 |
| 2018-06-01 | $10.53 | $10.57 | $10.48 | $10.54 | $5.19 | 283,362 |
| 2018-05-31 | $10.64 | $10.67 | $10.48 | $10.53 | $5.18 | 242,856 |
| 2018-05-30 | $10.70 | $10.72 | $10.51 | $10.66 | $5.25 | 303,709 |
| 2018-05-29 | $10.97 | $10.99 | $10.58 | $10.72 | $5.28 | 423,356 |
| 2018-05-25 | $11.05 | $11.11 | $10.98 | $10.99 | $5.41 | 128,214 |
| 2018-05-24 | $11.20 | $11.22 | $10.96 | $11.09 | $5.46 | 245,351 |
| 2018-05-23 | $11.24 | $11.24 | $11.05 | $11.20 | $5.51 | 240,088 |
| 2018-05-22 | $11.40 | $11.40 | $11.17 | $11.24 | $5.53 | 223,863 |
| 2018-05-21 | $11.59 | $11.74 | $11.47 | $11.47 | $5.58 | 570,935 |
| 2018-05-18 | $11.37 | $11.59 | $11.33 | $11.56 | $5.62 | 302,118 |
| 2018-05-17 | $11.19 | $11.40 | $11.10 | $11.37 | $5.53 | 255,901 |
| 2018-05-16 | $11.25 | $11.35 | $11.13 | $11.22 | $5.46 | 288,867 |
| 2018-05-15 | $11.20 | $11.29 | $11.15 | $11.25 | $5.47 | 169,983 |
| 2018-05-14 | $11.16 | $11.25 | $11.00 | $11.20 | $5.45 | 309,953 |
| 2018-05-11 | $11.03 | $11.19 | $11.03 | $11.17 | $5.43 | 250,445 |
| 2018-05-10 | $10.97 | $11.11 | $10.95 | $11.02 | $5.36 | 207,194 |
| 2018-05-09 | $10.93 | $11.00 | $10.93 | $10.99 | $5.35 | 170,063 |
| 2018-05-08 | $10.84 | $10.96 | $10.84 | $10.91 | $5.31 | 148,169 |
| 2018-05-07 | $10.90 | $10.97 | $10.81 | $10.86 | $5.28 | 195,972 |
| 2018-05-04 | $10.93 | $11.00 | $10.87 | $10.89 | $5.30 | 152,776 |
| 2018-05-03 | $10.87 | $11.00 | $10.84 | $10.93 | $5.32 | 190,970 |
| 2018-05-02 | $10.79 | $10.91 | $10.77 | $10.91 | $5.31 | 222,346 |
| 2018-05-01 | $10.70 | $10.80 | $10.67 | $10.75 | $5.23 | 164,263 |
| 2018-04-30 | $10.70 | $10.80 | $10.66 | $10.73 | $5.22 | 206,314 |
| 2018-04-27 | $10.70 | $10.78 | $10.64 | $10.70 | $5.20 | 184,109 |
| 2018-04-26 | $10.57 | $10.75 | $10.57 | $10.71 | $5.21 | 153,915 |
| 2018-04-25 | $10.55 | $10.59 | $10.53 | $10.59 | $5.15 | 46,800 |
| 2018-04-24 | $10.50 | $10.64 | $10.44 | $10.55 | $5.13 | 100,012 |
| 2018-04-23 | $10.57 | $10.60 | $10.50 | $10.51 | $5.11 | 104,929 |
| 2018-04-20 | $10.48 | $10.60 | $10.42 | $10.59 | $5.15 | 101,958 |
| 2018-04-19 | $10.73 | $10.79 | $10.45 | $10.48 | $5.10 | 282,286 |
| 2018-04-18 | $10.84 | $10.90 | $10.76 | $10.87 | $5.22 | 332,032 |
| 2018-04-17 | $10.73 | $10.90 | $10.66 | $10.72 | $5.15 | 312,910 |
| 2018-04-16 | $10.63 | $10.75 | $10.59 | $10.72 | $5.15 | 242,381 |
| 2018-04-13 | $10.58 | $10.77 | $10.54 | $10.59 | $5.09 | 275,341 |
| 2018-04-12 | $10.60 | $10.67 | $10.53 | $10.54 | $5.06 | 110,263 |
| 2018-04-11 | $10.44 | $10.60 | $10.41 | $10.59 | $5.09 | 214,152 |
| 2018-04-10 | $10.51 | $10.51 | $10.42 | $10.43 | $5.01 | 122,840 |
| 2018-04-09 | $10.35 | $10.53 | $10.34 | $10.50 | $5.04 | 218,292 |
| 2018-04-06 | $10.37 | $10.39 | $10.30 | $10.37 | $4.98 | 154,777 |
| 2018-04-05 | $10.28 | $10.42 | $10.24 | $10.36 | $4.97 | 244,502 |
| 2018-04-04 | $10.20 | $10.28 | $10.20 | $10.26 | $4.93 | 145,572 |
| 2018-04-03 | $10.21 | $10.25 | $10.20 | $10.20 | $4.90 | 171,627 |
| 2018-04-02 | $10.14 | $10.23 | $10.13 | $10.21 | $4.90 | 224,256 |
| 2018-03-29 | $10.14 | $10.20 | $10.13 | $10.13 | $4.86 | 174,418 |
| 2018-03-28 | $10.06 | $10.16 | $10.06 | $10.13 | $4.86 | 171,231 |
| 2018-03-27 | $10.10 | $10.20 | $10.04 | $10.06 | $4.83 | 189,271 |
| 2018-03-26 | $10.10 | $10.17 | $10.05 | $10.11 | $4.85 | 155,992 |
| 2018-03-23 | $10.04 | $10.14 | $10.00 | $10.04 | $4.82 | 251,998 |
| 2018-03-22 | $10.02 | $10.10 | $10.00 | $10.02 | $4.81 | 262,064 |
| 2018-03-21 | $10.01 | $10.13 | $9.93 | $10.01 | $4.81 | 295,748 |
| 2018-03-20 | $10.15 | $10.17 | $10.12 | $10.14 | $4.80 | 264,639 |
| 2018-03-19 | $10.15 | $10.16 | $10.12 | $10.15 | $4.81 | 275,507 |
| 2018-03-16 | $10.11 | $10.17 | $10.11 | $10.15 | $4.81 | 173,238 |
| 2018-03-15 | $10.14 | $10.14 | $10.10 | $10.12 | $4.79 | 193,341 |
| 2018-03-14 | $10.13 | $10.16 | $10.12 | $10.14 | $4.80 | 157,882 |
| 2018-03-13 | $10.11 | $10.17 | $10.11 | $10.14 | $4.80 | 269,167 |
| 2018-03-12 | $10.07 | $10.10 | $10.07 | $10.09 | $4.78 | 215,918 |
| 2018-03-09 | $10.08 | $10.08 | $10.04 | $10.06 | $4.77 | 194,464 |
| 2018-03-08 | $10.08 | $10.08 | $10.05 | $10.07 | $4.77 | 187,012 |
| 2018-03-07 | $10.07 | $10.09 | $10.06 | $10.07 | $4.77 | 130,924 |
| 2018-03-06 | $10.07 | $10.11 | $10.07 | $10.09 | $4.78 | 207,290 |
| 2018-03-05 | $10.06 | $10.10 | $10.05 | $10.07 | $4.77 | 173,127 |
| 2018-03-02 | $10.07 | $10.10 | $10.04 | $10.07 | $4.77 | 166,158 |
| 2018-03-01 | $10.06 | $10.16 | $10.05 | $10.07 | $4.77 | 222,513 |
| 2018-02-28 | $10.10 | $10.12 | $10.04 | $10.05 | $4.76 | 132,332 |
| 2018-02-27 | $10.09 | $10.14 | $10.07 | $10.08 | $4.78 | 135,638 |
| 2018-02-26 | $10.19 | $10.20 | $10.09 | $10.12 | $4.79 | 125,099 |
| 2018-02-23 | $10.11 | $10.25 | $10.05 | $10.18 | $4.82 | 160,871 |
| 2018-02-22 | $10.01 | $10.08 | $10.00 | $10.05 | $4.76 | 120,382 |
| 2018-02-21 | $10.06 | $10.08 | $9.94 | $9.99 | $4.73 | 222,238 |
| 2018-02-20 | $10.09 | $10.10 | $10.01 | $10.03 | $4.75 | 253,963 |
| 2018-02-16 | $10.08 | $10.12 | $10.04 | $10.06 | $4.77 | 204,713 |
| 2018-02-15 | $10.20 | $10.32 | $10.17 | $10.18 | $4.76 | 375,615 |
| 2018-02-14 | $10.19 | $10.32 | $10.10 | $10.19 | $4.76 | 297,512 |
| 2018-02-13 | $10.09 | $10.23 | $10.07 | $10.19 | $4.76 | 271,364 |
| 2018-02-12 | $10.22 | $10.33 | $10.05 | $10.10 | $4.72 | 348,038 |
| 2018-02-09 | $10.46 | $10.55 | $10.10 | $10.21 | $4.77 | 337,983 |
| 2018-02-08 | $10.33 | $10.51 | $10.25 | $10.40 | $4.86 | 311,849 |
| 2018-02-07 | $10.22 | $10.42 | $10.19 | $10.32 | $4.82 | 292,344 |
| 2018-02-06 | $9.75 | $10.21 | $9.75 | $10.15 | $4.75 | 268,824 |
| 2018-02-05 | $9.90 | $10.19 | $9.75 | $9.87 | $4.61 | 345,598 |
| 2018-02-02 | $10.29 | $10.30 | $10.07 | $10.07 | $4.71 | 135,792 |
| 2018-02-01 | $10.12 | $10.34 | $10.10 | $10.27 | $4.80 | 126,847 |
| 2018-01-31 | $10.11 | $10.23 | $10.07 | $10.17 | $4.75 | 194,018 |
| 2018-01-30 | $9.99 | $10.12 | $9.90 | $10.06 | $4.70 | 225,648 |
| 2018-01-29 | $10.18 | $10.19 | $9.87 | $9.98 | $4.67 | 246,157 |
| 2018-01-26 | $10.15 | $10.18 | $10.08 | $10.10 | $4.72 | 180,512 |
| 2018-01-25 | $10.14 | $10.19 | $10.10 | $10.13 | $4.74 | 77,107 |
| 2018-01-24 | $10.08 | $10.15 | $10.00 | $10.11 | $4.73 | 206,940 |
| 2018-01-23 | $10.14 | $10.24 | $10.06 | $10.11 | $4.73 | 319,793 |
| 2018-01-22 | $10.11 | $10.16 | $9.90 | $10.11 | $4.73 | 242,679 |
| 2018-01-19 | $10.21 | $10.21 | $10.06 | $10.15 | $4.68 | 224,788 |
| 2018-01-18 | $10.18 | $10.22 | $10.15 | $10.18 | $4.70 | 251,068 |
| 2018-01-17 | $10.31 | $10.35 | $10.17 | $10.19 | $4.70 | 282,127 |
| 2018-01-16 | $10.32 | $10.40 | $10.24 | $10.32 | $4.76 | 163,027 |
| 2018-01-12 | $10.15 | $10.37 | $10.04 | $10.34 | $4.77 | 241,563 |
| 2018-01-11 | $10.09 | $10.19 | $10.04 | $10.16 | $4.69 | 178,932 |
| 2018-01-10 | $9.98 | $10.17 | $9.93 | $10.02 | $4.62 | 169,591 |
| 2018-01-09 | $9.53 | $10.24 | $9.53 | $9.96 | $4.60 | 536,998 |
| 2018-01-08 | $10.01 | $10.13 | $9.38 | $9.45 | $4.36 | 1,169,314 |
| 2018-01-05 | $10.38 | $10.42 | $10.01 | $10.03 | $4.63 | 337,184 |
| 2018-01-04 | $10.45 | $10.49 | $10.32 | $10.37 | $4.78 | 185,170 |
| 2018-01-03 | $10.28 | $10.62 | $10.28 | $10.49 | $4.84 | 279,313 |
| 2018-01-02 | $10.03 | $10.30 | $10.03 | $10.22 | $4.72 | 370,802 |
| 2017-12-29 | $10.04 | $10.12 | $9.98 | $10.05 | $4.64 | 184,006 |
| 2017-12-28 | $10.07 | $10.15 | $9.96 | $10.04 | $4.63 | 238,732 |
| 2017-12-27 | $9.87 | $10.15 | $9.84 | $10.06 | $4.64 | 230,474 |
| 2017-12-26 | $9.69 | $9.89 | $9.69 | $9.82 | $4.53 | 183,412 |
| 2017-12-22 | $9.91 | $10.01 | $9.45 | $9.65 | $4.45 | 581,031 |
| 2017-12-21 | $9.36 | $9.95 | $9.36 | $9.90 | $4.57 | 372,461 |
| 2017-12-20 | $9.23 | $9.35 | $9.20 | $9.28 | $4.28 | 164,223 |
| 2017-12-19 | $9.12 | $9.31 | $9.12 | $9.19 | $4.24 | 356,908 |
| 2017-12-18 | $9.61 | $9.67 | $9.11 | $9.16 | $4.23 | 818,946 |
| 2017-12-15 | $9.75 | $9.85 | $9.40 | $9.54 | $4.40 | 1,395,118 |
| 2017-12-14 | $9.57 | $9.90 | $9.50 | $9.74 | $4.49 | 538,116 |
| 2017-12-13 | $10.04 | $10.10 | $9.93 | $9.97 | $4.42 | 563,364 |
| 2017-12-12 | $10.10 | $10.15 | $10.07 | $10.10 | $4.48 | 427,026 |
| 2017-12-11 | $10.05 | $10.35 | $10.04 | $10.12 | $4.48 | 499,483 |
| 2017-12-08 | $10.04 | $10.06 | $9.98 | $10.04 | $4.45 | 192,267 |
| 2017-12-07 | $10.04 | $10.07 | $10.01 | $10.02 | $4.44 | 163,036 |
| 2017-12-06 | $10.08 | $10.09 | $10.00 | $10.07 | $4.46 | 197,241 |
| 2017-12-05 | $10.09 | $10.14 | $10.08 | $10.08 | $4.47 | 101,156 |
| 2017-12-04 | $10.10 | $10.18 | $10.07 | $10.09 | $4.47 | 117,711 |
| 2017-12-01 | $10.09 | $10.12 | $10.02 | $10.06 | $4.46 | 134,128 |
| 2017-11-30 | $10.14 | $10.15 | $10.00 | $10.08 | $4.47 | 322,688 |
| 2017-11-29 | $10.11 | $10.18 | $10.10 | $10.15 | $4.50 | 91,712 |
| 2017-11-28 | $10.15 | $10.15 | $10.07 | $10.12 | $4.48 | 165,074 |
| 2017-11-27 | $10.14 | $10.17 | $10.10 | $10.13 | $4.49 | 127,782 |
| 2017-11-24 | $10.15 | $10.18 | $10.10 | $10.11 | $4.48 | 110,809 |
| 2017-11-22 | $10.17 | $10.18 | $10.05 | $10.15 | $4.50 | 103,810 |
| 2017-11-21 | $10.19 | $10.20 | $10.13 | $10.16 | $4.50 | 120,071 |
| 2017-11-20 | $10.15 | $10.23 | $10.15 | $10.19 | $4.52 | 139,494 |
| 2017-11-17 | $10.15 | $10.20 | $10.12 | $10.14 | $4.49 | 98,907 |
| 2017-11-16 | $10.02 | $10.17 | $10.02 | $10.12 | $4.48 | 81,966 |
| 2017-11-15 | $10.16 | $10.18 | $9.93 | $10.03 | $4.45 | 213,736 |
| 2017-11-14 | $10.22 | $10.28 | $10.17 | $10.18 | $4.51 | 139,580 |
| 2017-11-13 | $10.27 | $10.30 | $10.21 | $10.27 | $4.55 | 84,134 |
| 2017-11-10 | $10.24 | $10.34 | $10.19 | $10.28 | $4.56 | 55,447 |
| 2017-11-09 | $10.40 | $10.49 | $10.26 | $10.28 | $4.56 | 133,018 |
| 2017-11-08 | $10.12 | $10.41 | $10.12 | $10.39 | $4.60 | 119,008 |
| 2017-11-07 | $10.60 | $10.60 | $9.83 | $10.11 | $4.48 | 573,767 |
| 2017-11-06 | $10.71 | $10.73 | $10.59 | $10.61 | $4.70 | 97,256 |
| 2017-11-03 | $10.75 | $10.81 | $10.62 | $10.66 | $4.72 | 119,502 |
| 2017-11-02 | $10.95 | $10.96 | $10.75 | $10.75 | $4.76 | 153,348 |
| 2017-11-01 | $10.92 | $10.95 | $10.86 | $10.94 | $4.85 | 93,663 |
| 2017-10-31 | $10.93 | $10.95 | $10.85 | $10.93 | $4.84 | 74,792 |
| 2017-10-30 | $10.93 | $10.95 | $10.87 | $10.92 | $4.84 | 85,031 |
| 2017-10-27 | $10.89 | $10.93 | $10.79 | $10.92 | $4.84 | 175,786 |
| 2017-10-26 | $10.84 | $10.90 | $10.77 | $10.87 | $4.82 | 50,137 |
| 2017-10-25 | $10.87 | $10.88 | $10.75 | $10.83 | $4.80 | 101,281 |
| 2017-10-24 | $10.92 | $10.94 | $10.83 | $10.88 | $4.82 | 106,832 |
| 2017-10-23 | $10.81 | $10.93 | $10.71 | $10.89 | $4.83 | 182,431 |
| 2017-10-20 | $10.77 | $10.82 | $10.66 | $10.79 | $4.78 | 86,721 |
| 2017-10-19 | $10.76 | $10.84 | $10.60 | $10.79 | $4.78 | 114,721 |
| 2017-10-18 | $10.70 | $10.89 | $10.70 | $10.84 | $4.80 | 118,905 |
| 2017-10-17 | $10.88 | $10.94 | $10.67 | $10.67 | $4.73 | 165,838 |
| 2017-10-16 | $10.90 | $10.90 | $10.67 | $10.88 | $4.82 | 144,324 |
| 2017-10-13 | $10.87 | $10.92 | $10.80 | $10.90 | $4.83 | 124,674 |
| 2017-10-12 | $10.87 | $10.89 | $10.69 | $10.87 | $4.82 | 181,659 |
| 2017-10-11 | $10.77 | $10.87 | $10.74 | $10.83 | $4.80 | 251,543 |
| 2017-10-10 | $10.68 | $10.79 | $10.60 | $10.73 | $4.76 | 144,454 |
| 2017-10-09 | $10.67 | $10.70 | $10.55 | $10.64 | $4.72 | 111,463 |
| 2017-10-06 | $10.55 | $10.74 | $10.52 | $10.63 | $4.71 | 146,309 |
| 2017-10-05 | $10.56 | $10.60 | $10.42 | $10.53 | $4.67 | 88,600 |
| 2017-10-04 | $10.40 | $10.59 | $10.39 | $10.52 | $4.66 | 166,637 |
| 2017-10-03 | $10.42 | $10.50 | $10.32 | $10.38 | $4.60 | 138,142 |
| 2017-10-02 | $10.30 | $10.50 | $10.27 | $10.44 | $4.63 | 159,990 |
| 2017-09-29 | $10.33 | $10.34 | $10.16 | $10.20 | $4.52 | 184,041 |
| 2017-09-28 | $10.25 | $10.30 | $10.24 | $10.29 | $4.56 | 121,209 |
| 2017-09-27 | $10.02 | $10.24 | $10.02 | $10.23 | $4.53 | 81,108 |
| 2017-09-26 | $10.02 | $10.12 | $9.96 | $10.07 | $4.46 | 176,382 |
| 2017-09-25 | $10.24 | $10.24 | $10.01 | $10.03 | $4.45 | 185,353 |
| 2017-09-22 | $10.18 | $10.20 | $10.10 | $10.16 | $4.50 | 138,401 |
| 2017-09-21 | $10.10 | $10.21 | $10.10 | $10.16 | $4.50 | 134,859 |
| 2017-09-20 | $10.25 | $10.32 | $10.13 | $10.16 | $4.50 | 298,566 |
| 2017-09-19 | $10.20 | $10.28 | $10.19 | $10.25 | $4.54 | 119,554 |
| 2017-09-18 | $10.17 | $10.22 | $10.15 | $10.19 | $4.52 | 151,226 |
| 2017-09-15 | $10.37 | $10.40 | $10.10 | $10.22 | $4.53 | 167,982 |
| 2017-09-14 | $10.17 | $10.38 | $10.12 | $10.36 | $4.59 | 448,814 |
| 2017-09-13 | $10.70 | $10.73 | $10.58 | $10.60 | $4.52 | 469,000 |
| 2017-09-12 | $10.73 | $10.76 | $10.66 | $10.70 | $4.57 | 288,551 |
| 2017-09-11 | $10.85 | $10.85 | $10.57 | $10.74 | $4.58 | 390,855 |
| 2017-09-08 | $10.83 | $10.87 | $10.80 | $10.84 | $4.63 | 157,286 |
| 2017-09-07 | $10.85 | $10.87 | $10.83 | $10.83 | $4.62 | 131,965 |
| 2017-09-06 | $10.87 | $10.90 | $10.81 | $10.85 | $4.63 | 183,554 |
| 2017-09-05 | $10.90 | $10.94 | $10.83 | $10.85 | $4.63 | 243,247 |
| 2017-09-01 | $10.86 | $10.93 | $10.84 | $10.90 | $4.65 | 112,631 |
| 2017-08-31 | $10.92 | $10.92 | $10.85 | $10.86 | $4.63 | 123,291 |
| 2017-08-30 | $10.89 | $10.95 | $10.86 | $10.92 | $4.66 | 106,587 |
| 2017-08-29 | $10.90 | $10.92 | $10.83 | $10.92 | $4.66 | 82,280 |
| 2017-08-28 | $10.91 | $10.96 | $10.85 | $10.92 | $4.66 | 75,518 |
| 2017-08-25 | $10.83 | $10.91 | $10.81 | $10.88 | $4.64 | 77,451 |
| 2017-08-24 | $10.87 | $10.87 | $10.73 | $10.84 | $4.63 | 68,815 |
| 2017-08-23 | $10.76 | $10.87 | $10.76 | $10.87 | $4.64 | 72,159 |
| 2017-08-22 | $10.80 | $10.84 | $10.73 | $10.81 | $4.61 | 69,632 |
| 2017-08-21 | $10.79 | $10.80 | $10.71 | $10.80 | $4.61 | 77,441 |
| 2017-08-18 | $10.71 | $10.76 | $10.50 | $10.74 | $4.58 | 133,278 |
| 2017-08-17 | $10.68 | $10.75 | $10.61 | $10.71 | $4.57 | 101,446 |
| 2017-08-16 | $10.63 | $10.70 | $10.57 | $10.68 | $4.56 | 113,773 |
| 2017-08-15 | $10.66 | $10.70 | $10.51 | $10.57 | $4.51 | 156,331 |
| 2017-08-14 | $10.56 | $10.65 | $10.55 | $10.60 | $4.52 | 112,224 |
| 2017-08-11 | $10.50 | $10.70 | $10.45 | $10.56 | $4.51 | 159,056 |
| 2017-08-10 | $10.61 | $10.64 | $10.46 | $10.52 | $4.49 | 101,462 |
| 2017-08-09 | $10.71 | $10.71 | $10.55 | $10.60 | $4.52 | 123,710 |
| 2017-08-08 | $10.52 | $10.74 | $10.52 | $10.59 | $4.52 | 165,601 |
| 2017-08-07 | $10.45 | $10.56 | $10.44 | $10.52 | $4.49 | 146,147 |
| 2017-08-04 | $10.46 | $10.49 | $10.40 | $10.45 | $4.46 | 107,878 |
| 2017-08-03 | $10.40 | $10.47 | $10.35 | $10.37 | $4.42 | 100,267 |
| 2017-08-02 | $10.42 | $10.51 | $10.36 | $10.39 | $4.43 | 88,373 |
| 2017-08-01 | $10.45 | $10.50 | $10.39 | $10.44 | $4.45 | 89,837 |
| 2017-07-31 | $10.39 | $10.44 | $10.34 | $10.42 | $4.45 | 57,809 |
| 2017-07-28 | $10.45 | $10.45 | $10.33 | $10.37 | $4.42 | 64,521 |
| 2017-07-27 | $10.39 | $10.41 | $10.25 | $10.41 | $4.44 | 113,930 |
| 2017-07-26 | $10.41 | $10.45 | $10.36 | $10.38 | $4.43 | 102,322 |
| 2017-07-25 | $10.40 | $10.45 | $10.37 | $10.42 | $4.45 | 62,337 |
| 2017-07-24 | $10.51 | $10.51 | $10.33 | $10.40 | $4.44 | 120,764 |
| 2017-07-21 | $10.54 | $10.59 | $10.48 | $10.51 | $4.48 | 71,416 |
| 2017-07-20 | $10.55 | $10.55 | $10.43 | $10.50 | $4.48 | 62,556 |
| 2017-07-19 | $10.45 | $10.55 | $10.39 | $10.49 | $4.48 | 122,622 |
| 2017-07-18 | $10.43 | $10.52 | $10.32 | $10.39 | $4.43 | 91,752 |
| 2017-07-17 | $10.43 | $10.43 | $10.21 | $10.40 | $4.44 | 121,980 |
| 2017-07-14 | $10.54 | $10.54 | $10.33 | $10.43 | $4.45 | 79,700 |
| 2017-07-13 | $10.59 | $10.59 | $10.40 | $10.51 | $4.48 | 101,813 |
| 2017-07-12 | $10.50 | $10.60 | $10.47 | $10.56 | $4.51 | 84,855 |
| 2017-07-11 | $10.47 | $10.55 | $10.43 | $10.50 | $4.48 | 90,472 |
| 2017-07-10 | $10.15 | $10.51 | $10.15 | $10.49 | $4.48 | 162,150 |
| 2017-07-07 | $10.39 | $10.40 | $10.20 | $10.31 | $4.40 | 125,876 |
| 2017-07-06 | $10.50 | $10.59 | $10.20 | $10.47 | $4.47 | 166,968 |
| 2017-07-05 | $10.39 | $10.58 | $10.24 | $10.45 | $4.46 | 204,346 |
| 2017-07-03 | $9.95 | $10.45 | $9.93 | $10.32 | $4.40 | 265,612 |
| 2017-06-30 | $9.88 | $9.93 | $9.75 | $9.91 | $4.23 | 239,895 |
| 2017-06-29 | $9.70 | $9.77 | $9.64 | $9.70 | $4.14 | 104,275 |
| 2017-06-28 | $9.77 | $9.90 | $9.65 | $9.68 | $4.13 | 144,090 |
| 2017-06-27 | $9.76 | $9.85 | $9.65 | $9.74 | $4.16 | 144,816 |
| 2017-06-26 | $9.82 | $9.95 | $9.76 | $9.76 | $4.16 | 165,453 |
| 2017-06-23 | $9.64 | $9.78 | $9.60 | $9.67 | $4.13 | 195,217 |
| 2017-06-22 | $9.75 | $9.85 | $9.54 | $9.64 | $4.11 | 293,267 |
| 2017-06-21 | $9.98 | $9.98 | $9.50 | $9.78 | $4.17 | 509,254 |
| 2017-06-20 | $9.99 | $9.99 | $9.79 | $9.98 | $4.26 | 176,866 |
| 2017-06-19 | $10.05 | $10.07 | $9.78 | $10.00 | $4.27 | 388,740 |
| 2017-06-16 | $10.23 | $10.40 | $9.34 | $10.09 | $4.31 | 783,546 |
| 2017-06-15 | $10.48 | $10.54 | $10.45 | $10.50 | $4.48 | 138,221 |
| 2017-06-14 | $10.41 | $10.63 | $10.21 | $10.48 | $4.47 | 328,803 |
| 2017-06-13 | $10.91 | $10.94 | $10.84 | $10.85 | $4.46 | 592,609 |
| 2017-06-12 | $10.90 | $10.94 | $10.88 | $10.90 | $4.48 | 299,015 |
| 2017-06-09 | $10.92 | $10.95 | $10.86 | $10.90 | $4.48 | 215,865 |
| 2017-06-08 | $10.94 | $10.95 | $10.89 | $10.90 | $4.48 | 208,230 |
| 2017-06-07 | $10.96 | $10.98 | $10.92 | $10.95 | $4.50 | 220,794 |
| 2017-06-06 | $10.90 | $10.99 | $10.90 | $10.94 | $4.50 | 232,001 |
| 2017-06-05 | $10.90 | $10.96 | $10.85 | $10.94 | $4.50 | 311,541 |
| 2017-06-02 | $10.91 | $10.95 | $10.89 | $10.90 | $4.48 | 174,862 |
| 2017-06-01 | $10.90 | $10.94 | $10.89 | $10.91 | $4.48 | 162,835 |
| 2017-05-31 | $10.92 | $10.93 | $10.86 | $10.92 | $4.49 | 111,150 |
| 2017-05-30 | $10.95 | $10.96 | $10.87 | $10.90 | $4.48 | 166,703 |
| 2017-05-26 | $10.90 | $10.97 | $10.89 | $10.95 | $4.50 | 130,546 |
| 2017-05-25 | $10.95 | $10.98 | $10.89 | $10.89 | $4.48 | 302,324 |
| 2017-05-24 | $10.94 | $10.97 | $10.91 | $10.94 | $4.50 | 85,974 |
| 2017-05-23 | $10.98 | $11.00 | $10.90 | $10.94 | $4.50 | 141,722 |
| 2017-05-22 | $11.00 | $11.05 | $10.97 | $10.99 | $4.52 | 123,370 |
| 2017-05-19 | $10.96 | $11.05 | $10.96 | $11.00 | $4.52 | 109,731 |
| 2017-05-18 | $10.95 | $11.01 | $10.95 | $10.99 | $4.52 | 57,223 |
| 2017-05-17 | $10.90 | $11.04 | $10.90 | $10.99 | $4.52 | 157,034 |
| 2017-05-16 | $11.02 | $11.06 | $11.00 | $11.01 | $4.53 | 149,878 |
| 2017-05-15 | $11.05 | $11.09 | $10.97 | $11.02 | $4.53 | 122,475 |
| 2017-05-12 | $10.98 | $11.03 | $10.95 | $11.00 | $4.52 | 71,886 |
| 2017-05-11 | $10.95 | $11.10 | $10.94 | $10.99 | $4.52 | 154,933 |
| 2017-05-10 | $10.98 | $11.02 | $10.94 | $10.95 | $4.50 | 73,703 |
| 2017-05-09 | $10.99 | $11.01 | $10.95 | $10.99 | $4.52 | 142,655 |
| 2017-05-08 | $10.99 | $11.00 | $10.92 | $10.98 | $4.51 | 112,596 |
| 2017-05-05 | $10.89 | $10.98 | $10.89 | $10.92 | $4.49 | 88,147 |
| 2017-05-04 | $11.05 | $11.05 | $10.85 | $10.93 | $4.49 | 160,779 |
| 2017-05-03 | $11.03 | $11.04 | $10.95 | $11.03 | $4.53 | 96,029 |
| 2017-05-02 | $11.04 | $11.04 | $10.91 | $11.00 | $4.52 | 167,871 |
| 2017-05-01 | $11.06 | $11.07 | $11.00 | $11.04 | $4.54 | 161,582 |
| 2017-04-28 | $11.05 | $11.08 | $11.02 | $11.05 | $4.54 | 166,150 |
| 2017-04-27 | $11.05 | $11.05 | $11.02 | $11.04 | $4.54 | 73,500 |
| 2017-04-26 | $10.96 | $11.03 | $10.95 | $11.03 | $4.53 | 86,344 |
| 2017-04-25 | $10.96 | $11.05 | $10.94 | $10.97 | $4.51 | 79,809 |
| 2017-04-24 | $10.94 | $10.98 | $10.85 | $10.95 | $4.50 | 149,753 |
| 2017-04-21 | $10.89 | $10.94 | $10.83 | $10.83 | $4.45 | 74,034 |
| 2017-04-20 | $10.81 | $10.92 | $10.81 | $10.90 | $4.48 | 72,254 |
| 2017-04-19 | $10.89 | $10.89 | $10.80 | $10.80 | $4.44 | 137,638 |
| 2017-04-18 | $10.86 | $10.91 | $10.80 | $10.83 | $4.45 | 62,044 |
| 2017-04-17 | $10.83 | $10.95 | $10.80 | $10.88 | $4.47 | 135,460 |
| 2017-04-13 | $10.87 | $10.91 | $10.80 | $10.85 | $4.46 | 104,111 |
| 2017-04-12 | $10.83 | $10.90 | $10.80 | $10.82 | $4.45 | 78,599 |
| 2017-04-11 | $10.97 | $11.03 | $10.80 | $10.83 | $4.45 | 121,500 |
| 2017-04-10 | $11.03 | $11.07 | $10.88 | $10.94 | $4.50 | 162,029 |
| 2017-04-07 | $11.19 | $11.19 | $11.02 | $11.04 | $4.54 | 94,420 |
| 2017-04-06 | $11.20 | $11.20 | $11.09 | $11.19 | $4.60 | 106,386 |
| 2017-04-05 | $11.25 | $11.25 | $11.11 | $11.20 | $4.60 | 213,251 |
| 2017-04-04 | $11.16 | $11.20 | $11.04 | $11.09 | $4.56 | 136,306 |
| 2017-04-03 | $11.19 | $11.23 | $11.03 | $11.05 | $4.54 | 221,193 |
| 2017-03-31 | $10.98 | $11.27 | $10.88 | $11.13 | $4.57 | 303,829 |
| 2017-03-30 | $10.85 | $10.97 | $10.85 | $10.92 | $4.49 | 132,057 |
| 2017-03-29 | $10.86 | $10.97 | $10.76 | $10.85 | $4.46 | 108,289 |
| 2017-03-28 | $10.64 | $11.01 | $10.63 | $10.88 | $4.47 | 217,803 |
| 2017-03-27 | $10.63 | $10.65 | $10.45 | $10.58 | $4.35 | 163,233 |
| 2017-03-24 | $10.60 | $10.70 | $10.54 | $10.67 | $4.39 | 102,707 |
| 2017-03-23 | $10.57 | $10.65 | $10.46 | $10.62 | $4.36 | 157,300 |
| 2017-03-22 | $10.49 | $10.59 | $10.46 | $10.58 | $4.35 | 115,805 |
| 2017-03-21 | $10.71 | $10.74 | $10.41 | $10.52 | $4.32 | 314,896 |
| 2017-03-20 | $10.76 | $10.77 | $10.66 | $10.71 | $4.40 | 207,500 |
| 2017-03-17 | $10.90 | $10.90 | $10.65 | $10.76 | $4.42 | 238,173 |
| 2017-03-16 | $10.80 | $10.92 | $10.72 | $10.90 | $4.48 | 235,870 |
| 2017-03-15 | $10.91 | $10.99 | $10.57 | $10.80 | $4.44 | 308,286 |
| 2017-03-14 | $10.71 | $11.01 | $10.40 | $10.89 | $4.48 | 628,934 |
| 2017-03-13 | $11.40 | $11.45 | $11.36 | $11.39 | $4.44 | 612,885 |
| 2017-03-10 | $11.31 | $11.43 | $11.31 | $11.39 | $4.44 | 491,319 |
| 2017-03-09 | $11.42 | $11.43 | $11.25 | $11.30 | $4.40 | 385,993 |
| 2017-03-08 | $11.45 | $11.47 | $11.40 | $11.40 | $4.44 | 250,167 |
| 2017-03-07 | $11.45 | $11.47 | $11.35 | $11.45 | $4.46 | 249,267 |
| 2017-03-06 | $11.40 | $11.45 | $11.38 | $11.45 | $4.46 | 493,347 |
| 2017-03-03 | $11.45 | $11.47 | $11.40 | $11.42 | $4.45 | 264,912 |
| 2017-03-02 | $11.33 | $11.47 | $11.33 | $11.43 | $4.45 | 240,168 |
| 2017-03-01 | $11.50 | $11.50 | $11.34 | $11.39 | $4.44 | 306,699 |
| 2017-02-28 | $11.50 | $11.51 | $11.38 | $11.48 | $4.47 | 187,861 |
| 2017-02-27 | $11.51 | $11.51 | $11.48 | $11.50 | $4.48 | 231,832 |
| 2017-02-24 | $11.50 | $11.55 | $11.43 | $11.49 | $4.48 | 165,788 |
| 2017-02-23 | $11.50 | $11.52 | $11.43 | $11.48 | $4.47 | 167,263 |
| 2017-02-22 | $11.51 | $11.55 | $11.49 | $11.50 | $4.48 | 164,669 |
| 2017-02-21 | $11.59 | $11.59 | $11.40 | $11.51 | $4.48 | 388,119 |
| 2017-02-17 | $11.54 | $11.55 | $11.26 | $11.47 | $4.47 | 203,013 |
| 2017-02-16 | $11.55 | $11.60 | $11.53 | $11.55 | $4.50 | 195,254 |
| 2017-02-15 | $11.48 | $11.61 | $11.45 | $11.54 | $4.50 | 253,162 |
| 2017-02-14 | $11.45 | $11.50 | $11.42 | $11.47 | $4.47 | 191,423 |
| 2017-02-13 | $11.14 | $11.45 | $11.14 | $11.41 | $4.44 | 262,570 |
| 2017-02-10 | $11.10 | $11.15 | $11.05 | $11.13 | $4.34 | 185,924 |
| 2017-02-09 | $11.00 | $11.17 | $10.85 | $11.03 | $4.30 | 277,689 |
| 2017-02-08 | $10.82 | $11.28 | $10.19 | $11.21 | $4.37 | 840,620 |
| 2017-02-07 | $11.22 | $11.33 | $10.76 | $10.89 | $4.24 | 1,198,366 |
| 2017-02-06 | $11.20 | $11.65 | $11.20 | $11.65 | $4.54 | 498,529 |
| 2017-02-03 | $11.34 | $11.34 | $11.05 | $11.20 | $4.36 | 317,056 |
| 2017-02-02 | $11.00 | $11.15 | $10.93 | $11.04 | $4.30 | 312,345 |
| 2017-02-01 | $10.91 | $10.96 | $10.90 | $10.92 | $4.25 | 213,927 |
| 2017-01-31 | $10.99 | $11.00 | $10.89 | $10.92 | $4.25 | 152,822 |
| 2017-01-30 | $10.90 | $10.94 | $10.88 | $10.90 | $4.25 | 193,576 |
| 2017-01-27 | $10.98 | $10.98 | $10.88 | $10.90 | $4.25 | 190,136 |
| 2017-01-26 | $10.98 | $10.98 | $10.88 | $10.96 | $4.27 | 174,810 |
| 2017-01-25 | $10.95 | $10.97 | $10.89 | $10.91 | $4.25 | 226,740 |
| 2017-01-24 | $10.98 | $10.99 | $10.80 | $10.87 | $4.23 | 246,238 |
| 2017-01-23 | $10.89 | $10.91 | $10.80 | $10.86 | $4.23 | 243,903 |
| 2017-01-20 | $10.91 | $10.91 | $10.78 | $10.81 | $4.21 | 285,119 |
| 2017-01-19 | $11.00 | $11.15 | $10.76 | $10.83 | $4.22 | 193,314 |
| 2017-01-18 | $11.10 | $11.10 | $10.93 | $10.99 | $4.28 | 239,843 |
| 2017-01-17 | $10.90 | $11.15 | $10.87 | $11.02 | $4.29 | 192,992 |
| 2017-01-13 | $10.85 | $11.00 | $10.82 | $10.85 | $4.23 | 153,080 |
| 2017-01-12 | $10.80 | $10.84 | $10.78 | $10.81 | $4.21 | 93,502 |
| 2017-01-11 | $10.76 | $10.83 | $10.67 | $10.83 | $4.22 | 129,788 |
| 2017-01-10 | $10.69 | $10.76 | $10.66 | $10.70 | $4.17 | 113,172 |
| 2017-01-09 | $10.67 | $10.84 | $10.65 | $10.69 | $4.16 | 157,625 |
| 2017-01-06 | $10.72 | $10.88 | $10.59 | $10.59 | $4.13 | 268,941 |
| 2017-01-05 | $10.65 | $10.73 | $10.60 | $10.70 | $4.17 | 157,660 |
| 2017-01-04 | $10.84 | $10.84 | $10.55 | $10.72 | $4.18 | 135,670 |
| 2017-01-03 | $10.63 | $10.83 | $10.55 | $10.67 | $4.16 | 223,454 |
| 2016-12-30 | $10.55 | $10.65 | $10.41 | $10.51 | $4.09 | 196,899 |
| 2016-12-29 | $10.52 | $10.60 | $10.51 | $10.58 | $4.12 | 89,731 |
| 2016-12-28 | $10.66 | $10.66 | $10.49 | $10.53 | $4.10 | 87,302 |
| 2016-12-27 | $10.70 | $10.74 | $10.51 | $10.57 | $4.12 | 108,586 |
| 2016-12-23 | $10.49 | $10.54 | $10.28 | $10.38 | $4.04 | 97,759 |
| 2016-12-22 | $10.62 | $10.75 | $10.41 | $10.47 | $4.08 | 66,602 |
| 2016-12-21 | $10.24 | $10.77 | $10.21 | $10.58 | $4.12 | 167,664 |
| 2016-12-20 | $10.18 | $10.28 | $9.88 | $10.22 | $3.98 | 318,034 |
| 2016-12-19 | $10.41 | $10.45 | $10.12 | $10.20 | $3.97 | 199,500 |
| 2016-12-16 | $10.50 | $10.67 | $10.40 | $10.40 | $4.05 | 109,780 |
| 2016-12-15 | $11.40 | $11.40 | $10.50 | $10.51 | $4.09 | 242,221 |
| 2016-12-14 | $10.80 | $11.02 | $10.72 | $10.97 | $4.27 | 273,817 |
| 2016-12-13 | $11.35 | $11.47 | $11.35 | $11.40 | $4.21 | 430,815 |
| 2016-12-12 | $11.50 | $11.52 | $11.27 | $11.35 | $4.19 | 386,822 |
| 2016-12-09 | $11.50 | $11.54 | $11.49 | $11.50 | $4.25 | 576,534 |
| 2016-12-08 | $11.50 | $11.51 | $11.47 | $11.49 | $4.24 | 303,782 |
| 2016-12-07 | $11.52 | $11.53 | $11.47 | $11.50 | $4.25 | 222,036 |
| 2016-12-06 | $11.52 | $11.54 | $11.49 | $11.50 | $4.25 | 232,864 |
| 2016-12-05 | $11.51 | $11.52 | $11.49 | $11.52 | $4.25 | 173,939 |
| 2016-12-02 | $11.51 | $11.56 | $11.48 | $11.51 | $4.25 | 188,100 |
| 2016-12-01 | $11.51 | $11.59 | $11.46 | $11.51 | $4.25 | 190,570 |
| 2016-11-30 | $11.60 | $11.60 | $11.46 | $11.51 | $4.25 | 174,290 |
| 2016-11-29 | $11.55 | $11.64 | $11.52 | $11.59 | $4.28 | 109,110 |
| 2016-11-28 | $11.55 | $11.60 | $11.51 | $11.57 | $4.27 | 179,985 |
| 2016-11-25 | $11.57 | $11.59 | $11.50 | $11.57 | $4.27 | 213,007 |
| 2016-11-23 | $11.55 | $11.58 | $11.48 | $11.57 | $4.27 | 146,566 |
| 2016-11-22 | $11.51 | $11.55 | $11.47 | $11.50 | $4.25 | 153,650 |
| 2016-11-21 | $11.65 | $11.65 | $11.47 | $11.50 | $4.25 | 184,689 |
| 2016-11-18 | $11.63 | $11.72 | $11.58 | $11.61 | $4.29 | 147,023 |
| 2016-11-17 | $11.79 | $11.79 | $11.46 | $11.60 | $4.28 | 174,931 |
| 2016-11-16 | $11.47 | $11.80 | $11.34 | $11.56 | $4.27 | 277,365 |
| 2016-11-15 | $10.99 | $11.31 | $10.96 | $11.28 | $4.17 | 201,161 |
| 2016-11-14 | $10.77 | $11.00 | $10.63 | $10.99 | $4.06 | 133,184 |
| 2016-11-11 | $10.51 | $10.67 | $10.49 | $10.65 | $3.93 | 118,671 |
| 2016-11-10 | $10.55 | $10.63 | $10.38 | $10.48 | $3.87 | 104,118 |
| 2016-11-09 | $10.24 | $10.64 | $10.00 | $10.43 | $3.85 | 218,119 |
| 2016-11-08 | $10.38 | $10.38 | $10.28 | $10.32 | $3.81 | 68,522 |
| 2016-11-07 | $10.40 | $10.56 | $10.25 | $10.30 | $3.80 | 125,817 |
| 2016-11-04 | $10.45 | $10.45 | $10.20 | $10.20 | $3.77 | 91,136 |
| 2016-11-03 | $10.25 | $10.49 | $10.25 | $10.43 | $3.85 | 76,520 |
| 2016-11-02 | $10.48 | $10.49 | $10.27 | $10.34 | $3.82 | 53,060 |
| 2016-11-01 | $10.50 | $10.50 | $10.34 | $10.46 | $3.86 | 50,461 |
| 2016-10-31 | $10.44 | $10.50 | $10.44 | $10.45 | $3.86 | 39,373 |
| 2016-10-28 | $10.30 | $10.49 | $10.30 | $10.44 | $3.86 | 59,112 |
| 2016-10-27 | $10.25 | $10.26 | $10.10 | $10.25 | $3.78 | 54,381 |
| 2016-10-26 | $10.22 | $10.22 | $10.15 | $10.18 | $3.76 | 35,517 |
| 2016-10-25 | $10.30 | $10.37 | $10.23 | $10.25 | $3.79 | 42,620 |
| 2016-10-24 | $10.20 | $10.40 | $10.20 | $10.25 | $3.79 | 42,165 |
| 2016-10-21 | $10.13 | $10.24 | $10.13 | $10.21 | $3.77 | 34,481 |
| 2016-10-20 | $10.13 | $10.21 | $10.13 | $10.16 | $3.75 | 28,535 |
| 2016-10-19 | $10.28 | $10.38 | $10.04 | $10.13 | $3.74 | 102,815 |
| 2016-10-18 | $10.07 | $10.30 | $10.00 | $10.22 | $3.77 | 61,483 |
| 2016-10-17 | $10.03 | $10.03 | $9.90 | $10.01 | $3.70 | 37,611 |
| 2016-10-14 | $9.75 | $10.26 | $9.75 | $10.03 | $3.70 | 158,764 |
| 2016-10-13 | $9.86 | $9.89 | $9.70 | $9.79 | $3.62 | 131,731 |
| 2016-10-12 | $9.94 | $10.30 | $9.94 | $9.95 | $3.67 | 58,981 |
| 2016-10-11 | $10.35 | $10.36 | $9.98 | $10.00 | $3.69 | 223,686 |
| 2016-10-10 | $10.40 | $10.50 | $10.32 | $10.43 | $3.85 | 33,225 |
| 2016-10-07 | $10.39 | $10.45 | $10.25 | $10.36 | $3.83 | 81,264 |
| 2016-10-06 | $10.55 | $10.63 | $10.47 | $10.50 | $3.88 | 79,980 |
| 2016-10-05 | $10.74 | $10.75 | $10.50 | $10.62 | $3.92 | 63,028 |
| 2016-10-04 | $10.55 | $10.65 | $10.35 | $10.65 | $3.93 | 85,426 |
| 2016-10-03 | $10.48 | $10.61 | $10.47 | $10.55 | $3.90 | 103,736 |
| 2016-09-30 | $10.31 | $10.70 | $10.25 | $10.47 | $3.87 | 105,479 |
| 2016-09-29 | $10.05 | $10.29 | $10.05 | $10.20 | $3.77 | 51,389 |
| 2016-09-28 | $10.00 | $10.05 | $9.83 | $10.02 | $3.70 | 99,568 |
| 2016-09-27 | $10.01 | $10.03 | $9.86 | $9.91 | $3.66 | 57,386 |
| 2016-09-26 | $10.15 | $10.15 | $10.00 | $10.00 | $3.69 | 71,387 |
| 2016-09-23 | $10.30 | $10.30 | $10.16 | $10.21 | $3.77 | 24,365 |
| 2016-09-22 | $10.21 | $10.32 | $10.15 | $10.32 | $3.81 | 46,617 |
| 2016-09-21 | $9.69 | $10.14 | $9.69 | $10.10 | $3.73 | 67,299 |
| 2016-09-20 | $9.80 | $9.80 | $9.62 | $9.65 | $3.56 | 179,674 |
| 2016-09-19 | $10.11 | $10.17 | $9.74 | $9.85 | $3.64 | 311,931 |
| 2016-09-16 | $10.32 | $10.37 | $10.15 | $10.16 | $3.75 | 105,533 |
| 2016-09-15 | $10.36 | $10.50 | $10.36 | $10.39 | $3.84 | 125,488 |
| 2016-09-14 | $10.14 | $10.64 | $9.72 | $10.43 | $3.85 | 426,362 |
| 2016-09-13 | $11.25 | $11.28 | $11.11 | $11.14 | $3.89 | 485,544 |
| 2016-09-12 | $11.25 | $11.29 | $11.21 | $11.26 | $3.93 | 331,407 |
| 2016-09-09 | $11.35 | $11.35 | $11.15 | $11.27 | $3.94 | 216,085 |
| 2016-09-08 | $11.39 | $11.44 | $11.27 | $11.28 | $3.94 | 283,523 |
| 2016-09-07 | $11.43 | $11.43 | $11.32 | $11.39 | $3.98 | 209,429 |
| 2016-09-06 | $11.43 | $11.45 | $11.36 | $11.40 | $3.98 | 281,172 |
| 2016-09-02 | $11.37 | $11.45 | $11.30 | $11.43 | $3.99 | 113,412 |
| 2016-09-01 | $11.24 | $11.29 | $11.18 | $11.25 | $3.93 | 99,365 |
| 2016-08-31 | $11.34 | $11.39 | $11.18 | $11.25 | $3.93 | 165,174 |
| 2016-08-30 | $11.35 | $11.38 | $11.27 | $11.30 | $3.95 | 102,838 |
| 2016-08-29 | $11.37 | $11.40 | $11.25 | $11.27 | $3.94 | 134,055 |
| 2016-08-26 | $11.28 | $11.29 | $11.20 | $11.25 | $3.93 | 196,004 |
| 2016-08-25 | $11.25 | $11.33 | $11.14 | $11.18 | $3.90 | 125,864 |
| 2016-08-24 | $11.34 | $11.35 | $11.15 | $11.18 | $3.90 | 149,258 |
| 2016-08-23 | $11.35 | $11.50 | $11.32 | $11.34 | $3.96 | 153,481 |
| 2016-08-22 | $11.31 | $11.36 | $11.20 | $11.31 | $3.95 | 106,074 |
| 2016-08-19 | $11.11 | $11.50 | $11.11 | $11.28 | $3.94 | 147,184 |
| 2016-08-18 | $10.93 | $11.20 | $10.82 | $11.17 | $3.90 | 84,473 |
| 2016-08-17 | $11.30 | $11.30 | $10.76 | $10.95 | $3.82 | 155,930 |
| 2016-08-16 | $11.57 | $11.64 | $11.17 | $11.25 | $3.93 | 168,735 |
| 2016-08-15 | $11.43 | $11.80 | $11.17 | $11.50 | $4.02 | 258,718 |
| 2016-08-12 | $10.82 | $11.45 | $10.82 | $11.21 | $3.92 | 250,479 |
| 2016-08-11 | $10.45 | $10.90 | $10.35 | $10.81 | $3.78 | 165,657 |
| 2016-08-10 | $10.10 | $10.74 | $10.10 | $10.44 | $3.65 | 353,004 |
| 2016-08-09 | $9.63 | $9.75 | $9.60 | $9.70 | $3.39 | 69,155 |
| 2016-08-08 | $9.66 | $9.73 | $9.45 | $9.59 | $3.35 | 74,896 |
| 2016-08-05 | $9.62 | $9.70 | $9.50 | $9.59 | $3.35 | 63,475 |
| 2016-08-04 | $9.75 | $9.82 | $9.36 | $9.49 | $3.31 | 81,455 |
| 2016-08-03 | $9.47 | $9.80 | $9.44 | $9.73 | $3.40 | 111,906 |
| 2016-08-02 | $9.43 | $9.47 | $9.31 | $9.46 | $3.30 | 170,304 |
| 2016-08-01 | $9.23 | $9.47 | $9.23 | $9.43 | $3.29 | 146,232 |
| 2016-07-29 | $9.13 | $9.24 | $9.09 | $9.18 | $3.21 | 111,508 |
| 2016-07-28 | $9.06 | $9.13 | $9.01 | $9.08 | $3.17 | 51,636 |
| 2016-07-27 | $9.14 | $9.16 | $9.05 | $9.10 | $3.18 | 48,524 |
| 2016-07-26 | $9.10 | $9.16 | $9.09 | $9.13 | $3.19 | 76,742 |
| 2016-07-25 | $9.09 | $9.10 | $9.00 | $9.09 | $3.17 | 47,260 |
| 2016-07-22 | $9.08 | $9.10 | $9.02 | $9.07 | $3.17 | 38,149 |
| 2016-07-21 | $9.16 | $9.16 | $9.02 | $9.07 | $3.17 | 21,608 |
| 2016-07-20 | $9.10 | $9.20 | $9.10 | $9.16 | $3.20 | 44,632 |
| 2016-07-19 | $9.12 | $9.18 | $9.03 | $9.11 | $3.18 | 59,797 |
| 2016-07-18 | $8.99 | $9.15 | $8.92 | $9.10 | $3.18 | 145,709 |
| 2016-07-15 | $8.95 | $9.05 | $8.95 | $8.97 | $3.13 | 42,769 |
| 2016-07-14 | $9.05 | $9.10 | $9.02 | $9.02 | $3.15 | 46,152 |
| 2016-07-13 | $9.02 | $9.03 | $8.85 | $9.02 | $3.15 | 34,150 |
| 2016-07-12 | $9.03 | $9.06 | $8.72 | $9.00 | $3.14 | 135,689 |
| 2016-07-11 | $9.12 | $9.14 | $8.91 | $8.92 | $3.12 | 78,871 |
| 2016-07-08 | $9.05 | $9.19 | $8.99 | $9.10 | $3.18 | 106,483 |
| 2016-07-07 | $8.86 | $9.03 | $8.86 | $8.99 | $3.14 | 94,333 |
| 2016-07-06 | $9.00 | $9.00 | $8.80 | $8.85 | $3.09 | 132,703 |
| 2016-07-05 | $8.55 | $8.90 | $8.43 | $8.77 | $3.06 | 80,386 |
| 2016-07-01 | $8.39 | $8.70 | $8.32 | $8.59 | $3.00 | 119,130 |
| 2016-06-30 | $8.23 | $8.35 | $8.23 | $8.29 | $2.90 | 71,447 |
| 2016-06-29 | $8.05 | $8.22 | $8.02 | $8.21 | $2.87 | 84,510 |
| 2016-06-28 | $7.66 | $8.00 | $7.66 | $7.94 | $2.77 | 68,892 |
| 2016-06-27 | $7.81 | $7.98 | $7.53 | $7.64 | $2.67 | 188,882 |
| 2016-06-24 | $7.89 | $8.04 | $7.76 | $7.92 | $2.76 | 65,407 |
| 2016-06-23 | $7.96 | $8.21 | $7.90 | $8.08 | $2.82 | 53,061 |
| 2016-06-22 | $7.87 | $7.96 | $7.82 | $7.88 | $2.75 | 106,359 |
| 2016-06-21 | $7.85 | $7.93 | $7.83 | $7.89 | $2.76 | 64,715 |
| 2016-06-20 | $8.18 | $8.18 | $7.76 | $7.83 | $2.73 | 245,347 |
| 2016-06-17 | $8.35 | $8.35 | $8.00 | $8.16 | $2.85 | 160,567 |
| 2016-06-16 | $8.40 | $8.41 | $8.24 | $8.32 | $2.91 | 63,225 |
| 2016-06-15 | $8.63 | $8.64 | $8.39 | $8.43 | $2.94 | 97,222 |
| 2016-06-14 | $8.48 | $8.71 | $8.32 | $8.63 | $3.01 | 217,399 |
| 2016-06-13 | $9.05 | $9.28 | $9.05 | $9.17 | $2.99 | 379,480 |
| 2016-06-10 | $9.11 | $9.15 | $8.91 | $8.99 | $2.93 | 347,748 |
| 2016-06-09 | $9.10 | $9.15 | $9.03 | $9.12 | $2.98 | 158,988 |
| 2016-06-08 | $9.34 | $9.34 | $9.06 | $9.12 | $2.98 | 154,990 |
| 2016-06-07 | $9.14 | $9.22 | $9.10 | $9.17 | $2.99 | 202,407 |
| 2016-06-06 | $9.05 | $9.18 | $8.98 | $9.10 | $2.97 | 233,415 |
| 2016-06-03 | $8.90 | $9.07 | $8.82 | $9.00 | $2.94 | 127,702 |
| 2016-06-02 | $8.92 | $8.92 | $8.76 | $8.88 | $2.90 | 90,573 |
| 2016-06-01 | $8.91 | $9.00 | $8.87 | $8.94 | $2.92 | 195,669 |
| 2016-05-31 | $8.99 | $9.10 | $8.92 | $8.99 | $2.94 | 235,487 |
| 2016-05-27 | $9.08 | $9.08 | $8.86 | $8.97 | $2.93 | 123,913 |
| 2016-05-26 | $9.15 | $9.15 | $8.58 | $8.86 | $2.89 | 501,254 |
| 2016-05-25 | $9.49 | $9.49 | $9.15 | $9.34 | $3.05 | 104,670 |
| 2016-05-24 | $9.21 | $9.60 | $9.21 | $9.47 | $3.09 | 126,787 |
| 2016-05-23 | $8.90 | $9.29 | $8.90 | $9.12 | $2.98 | 78,717 |
| 2016-05-20 | $8.70 | $9.02 | $8.69 | $8.81 | $2.88 | 178,231 |
| 2016-05-19 | $9.00 | $9.19 | $8.45 | $8.73 | $2.85 | 319,687 |
| 2016-05-18 | $9.85 | $9.97 | $9.55 | $9.55 | $3.12 | 89,199 |
| 2016-05-17 | $9.81 | $10.11 | $9.81 | $9.86 | $3.22 | 163,367 |
| 2016-05-16 | $9.49 | $9.99 | $9.49 | $9.78 | $3.19 | 124,627 |
| 2016-05-13 | $9.50 | $9.54 | $9.45 | $9.50 | $3.10 | 122,822 |
| 2016-05-12 | $9.53 | $9.61 | $9.46 | $9.52 | $3.11 | 89,102 |
| 2016-05-11 | $9.43 | $9.62 | $9.38 | $9.48 | $3.10 | 148,807 |
| 2016-05-10 | $9.25 | $9.48 | $9.25 | $9.41 | $3.07 | 75,196 |
| 2016-05-09 | $9.20 | $9.24 | $9.18 | $9.24 | $3.02 | 53,209 |
| 2016-05-06 | $9.26 | $9.29 | $9.12 | $9.22 | $3.01 | 43,403 |
| 2016-05-05 | $9.37 | $9.37 | $9.19 | $9.21 | $3.01 | 51,752 |
| 2016-05-04 | $9.21 | $9.30 | $9.21 | $9.26 | $3.02 | 58,424 |
| 2016-05-03 | $9.20 | $9.28 | $9.14 | $9.14 | $2.98 | 51,475 |
| 2016-05-02 | $9.26 | $9.26 | $9.20 | $9.20 | $3.00 | 49,294 |
| 2016-04-29 | $9.18 | $9.24 | $9.18 | $9.20 | $3.00 | 30,066 |
| 2016-04-28 | $9.25 | $9.25 | $9.11 | $9.18 | $3.00 | 50,059 |
| 2016-04-27 | $9.30 | $9.30 | $9.17 | $9.22 | $3.01 | 50,066 |
| 2016-04-26 | $9.22 | $9.30 | $9.13 | $9.27 | $3.03 | 45,088 |
| 2016-04-25 | $9.10 | $9.24 | $8.96 | $9.20 | $3.00 | 104,914 |
| 2016-04-22 | $8.99 | $9.10 | $8.90 | $9.08 | $2.97 | 55,672 |
| 2016-04-21 | $8.89 | $9.08 | $8.80 | $8.94 | $2.92 | 44,816 |
| 2016-04-20 | $9.04 | $9.09 | $8.90 | $8.98 | $2.93 | 62,045 |
| 2016-04-19 | $8.89 | $9.07 | $8.75 | $9.04 | $2.95 | 77,292 |
| 2016-04-18 | $9.18 | $9.37 | $8.81 | $8.90 | $2.91 | 82,429 |
| 2016-04-15 | $8.95 | $9.32 | $8.95 | $9.18 | $3.00 | 109,385 |
| 2016-04-14 | $8.88 | $9.01 | $8.85 | $8.99 | $2.94 | 72,741 |
| 2016-04-13 | $8.88 | $8.96 | $8.83 | $8.92 | $2.91 | 23,878 |
| 2016-04-12 | $8.85 | $8.95 | $8.79 | $8.88 | $2.90 | 48,322 |
| 2016-04-11 | $8.76 | $8.99 | $8.68 | $8.88 | $2.90 | 82,153 |
| 2016-04-08 | $8.72 | $8.87 | $8.60 | $8.77 | $2.86 | 120,720 |
| 2016-04-07 | $8.76 | $8.81 | $8.50 | $8.60 | $2.81 | 79,072 |
| 2016-04-06 | $8.80 | $8.80 | $8.64 | $8.80 | $2.87 | 34,859 |
| 2016-04-05 | $8.77 | $8.81 | $8.56 | $8.77 | $2.86 | 84,478 |
| 2016-04-04 | $8.59 | $8.84 | $8.56 | $8.77 | $2.86 | 170,349 |
| 2016-04-01 | $8.37 | $8.62 | $8.31 | $8.56 | $2.80 | 86,472 |
| 2016-03-31 | $8.78 | $8.80 | $8.41 | $8.45 | $2.76 | 99,320 |
| 2016-03-30 | $8.50 | $8.80 | $8.40 | $8.77 | $2.86 | 220,131 |
| 2016-03-29 | $8.41 | $8.50 | $8.26 | $8.44 | $2.76 | 94,340 |
| 2016-03-28 | $8.38 | $8.49 | $8.01 | $8.36 | $2.73 | 168,556 |
| 2016-03-24 | $7.84 | $8.05 | $7.84 | $8.02 | $2.62 | 59,365 |
| 2016-03-23 | $7.97 | $8.09 | $7.81 | $7.84 | $2.56 | 31,674 |
| 2016-03-22 | $7.88 | $8.00 | $7.63 | $7.92 | $2.59 | 112,387 |
| 2016-03-21 | $7.90 | $7.90 | $7.53 | $7.86 | $2.57 | 221,924 |
| 2016-03-18 | $8.01 | $8.13 | $7.79 | $7.83 | $2.56 | 53,550 |
| 2016-03-17 | $7.89 | $8.09 | $7.72 | $7.95 | $2.60 | 69,286 |
| 2016-03-16 | $7.77 | $7.95 | $7.77 | $7.88 | $2.57 | 79,354 |
| 2016-03-15 | $7.93 | $7.93 | $7.63 | $7.74 | $2.53 | 135,117 |
| 2016-03-14 | $8.01 | $8.13 | $7.92 | $8.01 | $2.62 | 271,410 |
| 2016-03-11 | $8.80 | $9.01 | $8.75 | $8.77 | $2.66 | 338,133 |
| 2016-03-10 | $8.85 | $8.88 | $8.70 | $8.79 | $2.67 | 124,099 |
| 2016-03-09 | $8.80 | $9.01 | $8.80 | $8.84 | $2.69 | 245,506 |
| 2016-03-08 | $8.95 | $9.07 | $8.61 | $8.79 | $2.67 | 78,601 |
| 2016-03-07 | $9.08 | $9.20 | $8.90 | $8.94 | $2.71 | 196,872 |
| 2016-03-04 | $8.99 | $9.16 | $8.57 | $9.01 | $2.74 | 201,568 |
| 2016-03-03 | $8.45 | $8.99 | $8.35 | $8.95 | $2.72 | 248,935 |
| 2016-03-02 | $7.93 | $8.36 | $7.83 | $8.29 | $2.52 | 131,892 |
| 2016-03-01 | $7.66 | $7.92 | $7.51 | $7.88 | $2.39 | 196,045 |
| 2016-02-29 | $7.17 | $7.66 | $7.06 | $7.58 | $2.30 | 172,953 |
| 2016-02-26 | $6.40 | $7.10 | $6.40 | $7.08 | $2.15 | 266,231 |
| 2016-02-25 | $6.15 | $6.43 | $6.06 | $6.42 | $1.95 | 123,743 |
| 2016-02-24 | $6.25 | $6.31 | $5.86 | $6.00 | $1.82 | 492,869 |
| 2016-02-23 | $6.82 | $6.82 | $5.70 | $5.95 | $1.81 | 632,613 |
| 2016-02-22 | $7.10 | $7.10 | $6.67 | $6.79 | $2.06 | 154,799 |
| 2016-02-19 | $7.01 | $7.08 | $6.86 | $6.95 | $2.11 | 188,883 |
| 2016-02-18 | $7.13 | $7.14 | $7.00 | $7.08 | $2.15 | 50,082 |
| 2016-02-17 | $7.10 | $7.17 | $6.81 | $7.07 | $2.15 | 260,558 |
| 2016-02-16 | $7.77 | $7.77 | $6.97 | $7.05 | $2.14 | 370,509 |
| 2016-02-12 | $8.00 | $8.18 | $7.77 | $7.78 | $2.36 | 93,467 |
| 2016-02-11 | $8.56 | $8.57 | $7.40 | $7.61 | $2.31 | 141,906 |
| 2016-02-10 | $8.51 | $8.80 | $8.51 | $8.58 | $2.61 | 52,156 |
| 2016-02-09 | $8.36 | $8.70 | $8.35 | $8.50 | $2.58 | 63,441 |
| 2016-02-08 | $8.55 | $8.64 | $8.25 | $8.48 | $2.58 | 58,339 |
| 2016-02-05 | $8.52 | $9.00 | $8.38 | $8.54 | $2.59 | 85,719 |
| 2016-02-04 | $8.85 | $8.98 | $7.89 | $8.34 | $2.53 | 697,927 |
| 2016-02-03 | $9.43 | $9.46 | $9.31 | $9.31 | $2.83 | 30,872 |
| 2016-02-02 | $9.60 | $9.60 | $9.40 | $9.41 | $2.86 | 20,218 |
| 2016-02-01 | $9.56 | $9.70 | $9.53 | $9.59 | $2.91 | 52,000 |
| 2016-01-29 | $9.71 | $9.76 | $9.51 | $9.61 | $2.92 | 51,101 |
| 2016-01-28 | $9.88 | $9.88 | $9.66 | $9.69 | $2.94 | 48,135 |
| 2016-01-27 | $9.54 | $9.86 | $9.50 | $9.68 | $2.94 | 101,678 |
| 2016-01-26 | $9.40 | $9.52 | $9.37 | $9.52 | $2.89 | 47,300 |
| 2016-01-25 | $9.35 | $9.54 | $9.25 | $9.44 | $2.87 | 99,960 |
| 2016-01-22 | $9.11 | $9.47 | $9.11 | $9.31 | $2.83 | 111,353 |
| 2016-01-21 | $8.97 | $9.38 | $8.97 | $9.09 | $2.76 | 85,291 |
| 2016-01-20 | $8.96 | $9.24 | $8.85 | $9.02 | $2.74 | 204,333 |
| 2016-01-19 | $9.10 | $9.33 | $8.87 | $9.11 | $2.77 | 121,113 |
| 2016-01-15 | $9.36 | $9.46 | $9.01 | $9.08 | $2.76 | 237,980 |
| 2016-01-14 | $9.48 | $9.74 | $9.26 | $9.46 | $2.87 | 196,119 |
| 2016-01-13 | $9.88 | $9.93 | $9.46 | $9.48 | $2.88 | 110,431 |
| 2016-01-12 | $10.15 | $10.15 | $9.60 | $9.80 | $2.98 | 110,768 |
| 2016-01-11 | $10.32 | $10.33 | $9.91 | $10.04 | $3.05 | 99,688 |
| 2016-01-08 | $9.99 | $10.10 | $9.92 | $9.93 | $3.02 | 36,580 |
| 2016-01-07 | $10.03 | $10.15 | $9.91 | $9.91 | $3.01 | 53,321 |
| 2016-01-06 | $9.78 | $10.28 | $9.78 | $10.21 | $3.10 | 49,837 |
| 2016-01-05 | $10.06 | $10.06 | $9.75 | $9.94 | $3.02 | 50,352 |
| 2016-01-04 | $9.96 | $10.01 | $9.57 | $9.97 | $3.03 | 68,450 |
| 2015-12-31 | $9.82 | $10.20 | $9.61 | $9.96 | $3.03 | 109,648 |
| 2015-12-30 | $9.34 | $9.73 | $9.34 | $9.68 | $2.94 | 98,149 |
| 2015-12-29 | $9.33 | $9.46 | $9.31 | $9.42 | $2.86 | 36,264 |
| 2015-12-28 | $9.75 | $9.75 | $9.35 | $9.35 | $2.84 | 108,119 |
| 2015-12-24 | $9.67 | $9.76 | $9.67 | $9.70 | $2.95 | 21,281 |
| 2015-12-23 | $9.14 | $9.80 | $9.14 | $9.73 | $2.96 | 123,422 |
| 2015-12-22 | $9.09 | $9.21 | $8.92 | $9.11 | $2.77 | 130,195 |
| 2015-12-21 | $9.30 | $9.30 | $8.96 | $9.14 | $2.78 | 129,752 |
| 2015-12-18 | $9.59 | $9.59 | $9.21 | $9.25 | $2.81 | 80,878 |
| 2015-12-17 | $10.00 | $10.00 | $9.28 | $9.68 | $2.94 | 177,649 |
| 2015-12-16 | $9.58 | $9.97 | $9.50 | $9.81 | $2.98 | 86,918 |
| 2015-12-15 | $9.50 | $9.62 | $9.15 | $9.51 | $2.89 | 150,080 |
| 2015-12-14 | $9.82 | $9.97 | $8.85 | $9.49 | $2.88 | 353,717 |
| 2015-12-11 | $10.60 | $10.65 | $10.23 | $10.40 | $2.97 | 208,228 |
| 2015-12-10 | $10.73 | $10.80 | $10.49 | $10.67 | $3.05 | 103,300 |
| 2015-12-09 | $10.69 | $10.94 | $10.69 | $10.80 | $3.09 | 80,774 |
| 2015-12-08 | $10.65 | $10.81 | $10.40 | $10.70 | $3.06 | 85,768 |
| 2015-12-07 | $11.00 | $11.00 | $10.60 | $10.72 | $3.06 | 67,690 |
| 2015-12-04 | $11.11 | $11.26 | $10.80 | $10.93 | $3.12 | 68,673 |
| 2015-12-03 | $11.40 | $11.50 | $11.16 | $11.18 | $3.19 | 86,736 |
| 2015-12-02 | $11.40 | $11.56 | $11.25 | $11.38 | $3.25 | 73,134 |
| 2015-12-01 | $11.42 | $11.45 | $11.21 | $11.40 | $3.26 | 48,666 |
| 2015-11-30 | $11.48 | $11.54 | $11.30 | $11.35 | $3.24 | 51,868 |
| 2015-11-27 | $11.50 | $11.57 | $11.32 | $11.40 | $3.26 | 29,206 |
| 2015-11-25 | $11.20 | $11.50 | $11.20 | $11.37 | $3.25 | 94,264 |
| 2015-11-24 | $11.43 | $11.45 | $11.20 | $11.31 | $3.23 | 55,356 |
| 2015-11-23 | $11.43 | $11.59 | $11.28 | $11.37 | $3.25 | 52,763 |
| 2015-11-20 | $11.35 | $11.64 | $11.01 | $11.44 | $3.27 | 125,170 |
| 2015-11-19 | $11.25 | $11.60 | $11.10 | $11.28 | $3.22 | 85,610 |
| 2015-11-18 | $10.50 | $11.22 | $10.50 | $11.15 | $3.19 | 81,926 |
| 2015-11-17 | $11.30 | $11.30 | $10.19 | $10.74 | $3.07 | 220,622 |
| 2015-11-16 | $11.12 | $11.41 | $11.05 | $11.29 | $3.23 | 59,301 |
| 2015-11-13 | $11.18 | $11.19 | $10.99 | $11.18 | $3.19 | 67,037 |
| 2015-11-12 | $11.35 | $11.44 | $11.15 | $11.16 | $3.19 | 23,311 |
| 2015-11-11 | $11.60 | $11.66 | $11.32 | $11.34 | $3.24 | 23,318 |
| 2015-11-10 | $11.50 | $11.76 | $11.42 | $11.54 | $3.30 | 71,950 |
| 2015-11-09 | $11.59 | $11.62 | $11.38 | $11.49 | $3.28 | 50,924 |
| 2015-11-06 | $11.66 | $11.69 | $11.37 | $11.59 | $3.31 | 29,711 |
| 2015-11-05 | $11.79 | $11.96 | $11.72 | $11.73 | $3.35 | 72,339 |
| 2015-11-04 | $11.93 | $11.93 | $11.70 | $11.77 | $3.36 | 69,533 |
| 2015-11-03 | $11.93 | $12.00 | $11.75 | $11.79 | $3.37 | 77,578 |
| 2015-11-02 | $11.93 | $11.98 | $11.61 | $11.90 | $3.40 | 69,297 |
| 2015-10-30 | $11.63 | $11.80 | $11.43 | $11.73 | $3.35 | 50,408 |
| 2015-10-29 | $11.39 | $11.56 | $11.39 | $11.49 | $3.28 | 20,891 |
| 2015-10-28 | $11.34 | $11.49 | $11.28 | $11.39 | $3.25 | 53,478 |
| 2015-10-27 | $11.53 | $11.53 | $11.16 | $11.26 | $3.22 | 75,047 |
| 2015-10-26 | $11.47 | $11.73 | $11.31 | $11.38 | $3.25 | 52,932 |
| 2015-10-23 | $11.60 | $11.87 | $11.44 | $11.61 | $3.32 | 49,788 |
| 2015-10-22 | $11.75 | $11.92 | $11.42 | $11.45 | $3.27 | 44,873 |
| 2015-10-21 | $11.96 | $12.11 | $11.69 | $11.79 | $3.37 | 53,612 |
| 2015-10-20 | $11.68 | $12.20 | $11.68 | $11.89 | $3.40 | 45,823 |
| 2015-10-19 | $11.87 | $11.87 | $11.66 | $11.76 | $3.36 | 69,309 |
| 2015-10-16 | $11.85 | $11.97 | $11.77 | $11.92 | $3.41 | 59,604 |
| 2015-10-15 | $11.75 | $11.89 | $11.66 | $11.77 | $3.36 | 79,641 |
| 2015-10-14 | $11.75 | $11.89 | $11.54 | $11.65 | $3.33 | 56,251 |
| 2015-10-13 | $11.82 | $12.06 | $11.74 | $11.86 | $3.39 | 39,517 |
| 2015-10-12 | $12.11 | $12.16 | $11.79 | $11.93 | $3.41 | 26,416 |
| 2015-10-09 | $12.03 | $12.51 | $12.00 | $12.20 | $3.49 | 37,561 |
| 2015-10-08 | $11.37 | $12.23 | $11.37 | $11.97 | $3.42 | 88,972 |
| 2015-10-07 | $10.86 | $11.48 | $10.82 | $11.35 | $3.24 | 150,164 |
| 2015-10-06 | $10.92 | $10.94 | $10.60 | $10.86 | $3.10 | 227,937 |
| 2015-10-05 | $10.98 | $11.49 | $10.65 | $10.83 | $3.09 | 271,764 |
| 2015-10-02 | $11.05 | $11.33 | $10.77 | $11.00 | $3.14 | 172,949 |
| 2015-10-01 | $11.45 | $11.69 | $10.96 | $11.02 | $3.15 | 246,616 |
| 2015-09-30 | $11.50 | $11.91 | $11.39 | $11.41 | $3.26 | 73,183 |
| 2015-09-29 | $12.18 | $12.29 | $11.26 | $11.46 | $3.27 | 189,319 |
| 2015-09-28 | $12.83 | $12.87 | $11.91 | $12.12 | $3.46 | 143,404 |
| 2015-09-25 | $13.82 | $13.94 | $13.35 | $13.43 | $3.66 | 88,403 |
| 2015-09-24 | $13.99 | $14.04 | $13.46 | $13.73 | $3.74 | 307,015 |
| 2015-09-23 | $14.03 | $14.25 | $13.86 | $14.08 | $3.83 | 105,350 |
| 2015-09-22 | $13.75 | $13.99 | $13.68 | $13.93 | $3.79 | 85,471 |
| 2015-09-21 | $13.88 | $14.09 | $13.84 | $13.89 | $3.78 | 52,868 |
| 2015-09-18 | $13.78 | $14.00 | $13.56 | $13.83 | $3.77 | 59,629 |
| 2015-09-17 | $13.95 | $13.99 | $13.56 | $13.91 | $3.79 | 61,348 |
| 2015-09-16 | $13.88 | $14.00 | $13.62 | $13.92 | $3.79 | 76,682 |
| 2015-09-15 | $13.50 | $13.86 | $13.50 | $13.77 | $3.75 | 125,760 |
| 2015-09-14 | $13.10 | $13.50 | $12.90 | $13.49 | $3.67 | 68,673 |
| 2015-09-11 | $12.74 | $13.07 | $12.74 | $13.02 | $3.54 | 31,044 |
| 2015-09-10 | $12.86 | $12.87 | $12.70 | $12.83 | $3.49 | 46,181 |
| 2015-09-09 | $12.85 | $12.85 | $12.52 | $12.85 | $3.50 | 52,466 |
| 2015-09-08 | $12.80 | $12.99 | $12.69 | $12.88 | $3.51 | 68,529 |
| 2015-09-04 | $12.67 | $12.78 | $12.67 | $12.72 | $3.46 | 53,526 |
| 2015-09-03 | $12.90 | $13.02 | $12.76 | $12.76 | $3.47 | 51,925 |
Oxford Lane Capital Corp (OXLC) News Headlines
Recent Oxford Lane Capital Corp (OXLC) News
Similar Companies to Oxford Lane Capital Corp (OXLC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |