Pimco California Municipal Income Fund II (PCK) Exchange: NYSE
Data as of Aug. 20, 2025
$5.27 ($0.01) 0.19%
Pimco California Municipal Income Fund II - Daily Information
Click for more stock information on Pimco California Municipal Income Fund II.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $5.28 |
| Previous Close | $5.27 |
| High | $5.29 |
| Low | $5.26 |
| Adjusted Open | $5.28 |
| Previous Adjusted Close | $5.27 |
| Adjusted High | $5.29 |
| Adjusted Low | $5.26 |
Invest in Pimco California Municipal Income Fund II (PCK)
Historical Stock Data for Pimco California Municipal Income Fund II (PCK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $5.28 | $5.29 | $5.26 | $5.27 | $5.27 | 160,473 |
| 2025-07-31 | $5.28 | $5.28 | $5.24 | $5.26 | $5.26 | 125,497 |
| 2025-07-30 | $5.25 | $5.26 | $5.24 | $5.25 | $5.25 | 42,359 |
| 2025-07-29 | $5.23 | $5.27 | $5.22 | $5.24 | $5.24 | 217,260 |
| 2025-07-28 | $5.26 | $5.26 | $5.20 | $5.24 | $5.24 | 126,755 |
| 2025-07-25 | $5.23 | $5.25 | $5.22 | $5.24 | $5.24 | 20,594 |
| 2025-07-24 | $5.23 | $5.25 | $5.21 | $5.21 | $5.21 | 99,439 |
| 2025-07-23 | $5.25 | $5.27 | $5.23 | $5.24 | $5.24 | 61,133 |
| 2025-07-22 | $5.23 | $5.28 | $5.23 | $5.25 | $5.25 | 83,174 |
| 2025-07-21 | $5.27 | $5.32 | $5.24 | $5.26 | $5.26 | 133,383 |
| 2025-07-18 | $5.30 | $5.31 | $5.23 | $5.27 | $5.27 | 125,477 |
| 2025-07-17 | $5.29 | $5.31 | $5.27 | $5.27 | $5.27 | 47,862 |
| 2025-07-16 | $5.37 | $5.37 | $5.28 | $5.31 | $5.31 | 143,867 |
| 2025-07-15 | $5.34 | $5.36 | $5.34 | $5.34 | $5.34 | 72,659 |
| 2025-07-14 | $5.29 | $5.37 | $5.29 | $5.35 | $5.35 | 119,069 |
| 2025-07-11 | $5.35 | $5.37 | $5.33 | $5.34 | $5.34 | 52,074 |
| 2025-07-10 | $5.37 | $5.40 | $5.36 | $5.38 | $5.36 | 92,138 |
| 2025-07-09 | $5.37 | $5.38 | $5.35 | $5.38 | $5.36 | 68,420 |
| 2025-07-08 | $5.40 | $5.41 | $5.37 | $5.37 | $5.35 | 25,575 |
| 2025-07-07 | $5.44 | $5.44 | $5.38 | $5.42 | $5.40 | 152,017 |
| 2025-07-03 | $5.43 | $5.44 | $5.41 | $5.43 | $5.41 | 18,879 |
| 2025-07-02 | $5.40 | $5.43 | $5.40 | $5.42 | $5.40 | 51,198 |
| 2025-07-01 | $5.38 | $5.42 | $5.37 | $5.42 | $5.40 | 83,562 |
| 2025-06-30 | $5.36 | $5.38 | $5.35 | $5.36 | $5.34 | 93,618 |
| 2025-06-27 | $5.33 | $5.37 | $5.33 | $5.33 | $5.33 | 102,409 |
| 2025-06-26 | $5.33 | $5.35 | $5.33 | $5.33 | $5.33 | 20,448 |
| 2025-06-25 | $5.32 | $5.34 | $5.31 | $5.33 | $5.33 | 98,723 |
| 2025-06-24 | $5.32 | $5.34 | $5.30 | $5.32 | $5.32 | 123,694 |
| 2025-06-23 | $5.33 | $5.33 | $5.30 | $5.32 | $5.32 | 99,707 |
| 2025-06-20 | $5.31 | $5.33 | $5.29 | $5.32 | $5.32 | 118,911 |
| 2025-06-18 | $5.31 | $5.34 | $5.31 | $5.31 | $5.31 | 94,385 |
| 2025-06-17 | $5.32 | $5.34 | $5.30 | $5.32 | $5.32 | 178,847 |
| 2025-06-16 | $5.32 | $5.33 | $5.29 | $5.33 | $5.33 | 172,086 |
| 2025-06-13 | $5.31 | $5.35 | $5.29 | $5.31 | $5.31 | 60,506 |
| 2025-06-12 | $5.38 | $5.38 | $5.33 | $5.34 | $5.34 | 204,203 |
| 2025-06-11 | $5.33 | $5.37 | $5.31 | $5.35 | $5.33 | 146,621 |
| 2025-06-10 | $5.34 | $5.34 | $5.28 | $5.33 | $5.31 | 129,745 |
| 2025-06-09 | $5.30 | $5.35 | $5.27 | $5.32 | $5.30 | 153,360 |
| 2025-06-06 | $5.32 | $5.35 | $5.31 | $5.31 | $5.29 | 95,732 |
| 2025-06-05 | $5.35 | $5.36 | $5.34 | $5.35 | $5.33 | 115,579 |
| 2025-06-04 | $5.32 | $5.36 | $5.31 | $5.36 | $5.34 | 135,747 |
| 2025-06-03 | $5.29 | $5.33 | $5.28 | $5.32 | $5.30 | 242,025 |
| 2025-06-02 | $5.32 | $5.34 | $5.28 | $5.29 | $5.27 | 344,868 |
| 2025-05-30 | $5.33 | $5.36 | $5.30 | $5.35 | $5.33 | 160,146 |
| 2025-05-29 | $5.34 | $5.36 | $5.31 | $5.33 | $5.31 | 83,805 |
| 2025-05-28 | $5.35 | $5.37 | $5.32 | $5.34 | $5.32 | 82,087 |
| 2025-05-27 | $5.33 | $5.39 | $5.33 | $5.36 | $5.34 | 239,510 |
| 2025-05-23 | $5.30 | $5.35 | $5.30 | $5.33 | $5.31 | 141,098 |
| 2025-05-22 | $5.37 | $5.39 | $5.32 | $5.36 | $5.34 | 248,030 |
| 2025-05-21 | $5.42 | $5.43 | $5.36 | $5.38 | $5.36 | 125,017 |
| 2025-05-20 | $5.43 | $5.46 | $5.42 | $5.44 | $5.42 | 63,798 |
| 2025-05-19 | $5.44 | $5.48 | $5.42 | $5.46 | $5.44 | 130,359 |
| 2025-05-16 | $5.51 | $5.53 | $5.48 | $5.51 | $5.48 | 73,908 |
| 2025-05-15 | $5.49 | $5.50 | $5.47 | $5.48 | $5.46 | 125,250 |
| 2025-05-14 | $5.47 | $5.50 | $5.44 | $5.45 | $5.45 | 72,258 |
| 2025-05-13 | $5.48 | $5.54 | $5.46 | $5.50 | $5.50 | 58,525 |
| 2025-05-12 | $5.56 | $5.58 | $5.50 | $5.51 | $5.51 | 80,214 |
| 2025-05-09 | $5.58 | $5.59 | $5.55 | $5.57 | $5.55 | 25,076 |
| 2025-05-08 | $5.58 | $5.60 | $5.55 | $5.56 | $5.54 | 69,264 |
| 2025-05-07 | $5.53 | $5.57 | $5.53 | $5.56 | $5.53 | 28,193 |
| 2025-05-06 | $5.50 | $5.59 | $5.50 | $5.53 | $5.51 | 61,431 |
| 2025-05-05 | $5.59 | $5.59 | $5.52 | $5.53 | $5.51 | 43,012 |
| 2025-05-02 | $5.59 | $5.60 | $5.54 | $5.58 | $5.56 | 169,413 |
| 2025-05-01 | $5.57 | $5.61 | $5.55 | $5.58 | $5.56 | 74,147 |
| 2025-04-30 | $5.53 | $5.57 | $5.50 | $5.57 | $5.55 | 133,600 |
| 2025-04-29 | $5.47 | $5.54 | $5.41 | $5.54 | $5.52 | 93,747 |
| 2025-04-28 | $5.48 | $5.50 | $5.45 | $5.48 | $5.46 | 53,764 |
| 2025-04-25 | $5.45 | $5.50 | $5.42 | $5.46 | $5.44 | 98,364 |
| 2025-04-24 | $5.42 | $5.43 | $5.39 | $5.43 | $5.41 | 57,640 |
| 2025-04-23 | $5.38 | $5.42 | $5.33 | $5.36 | $5.34 | 98,135 |
| 2025-04-22 | $5.28 | $5.32 | $5.27 | $5.30 | $5.28 | 66,098 |
| 2025-04-21 | $5.35 | $5.36 | $5.25 | $5.26 | $5.24 | 87,774 |
| 2025-04-17 | $5.36 | $5.39 | $5.33 | $5.35 | $5.33 | 73,049 |
| 2025-04-16 | $5.34 | $5.38 | $5.29 | $5.33 | $5.31 | 82,454 |
| 2025-04-15 | $5.37 | $5.38 | $5.33 | $5.35 | $5.33 | 84,273 |
| 2025-04-14 | $5.36 | $5.41 | $5.27 | $5.35 | $5.33 | 135,872 |
| 2025-04-11 | $5.38 | $5.38 | $5.18 | $5.34 | $5.34 | 209,160 |
| 2025-04-10 | $5.43 | $5.43 | $5.29 | $5.30 | $5.28 | 81,649 |
| 2025-04-09 | $5.43 | $5.47 | $5.26 | $5.46 | $5.44 | 169,508 |
| 2025-04-08 | $5.63 | $5.69 | $5.45 | $5.46 | $5.44 | 109,361 |
| 2025-04-07 | $5.68 | $5.69 | $5.58 | $5.64 | $5.62 | 125,053 |
| 2025-04-04 | $5.78 | $5.80 | $5.68 | $5.68 | $5.66 | 47,036 |
| 2025-04-03 | $5.78 | $5.83 | $5.77 | $5.78 | $5.76 | 53,281 |
| 2025-04-02 | $5.77 | $5.77 | $5.65 | $5.73 | $5.71 | 52,309 |
| 2025-04-01 | $5.71 | $5.76 | $5.62 | $5.75 | $5.75 | 93,971 |
| 2025-03-31 | $5.69 | $5.70 | $5.63 | $5.64 | $5.64 | 69,078 |
| 2025-03-28 | $5.68 | $5.69 | $5.64 | $5.67 | $5.67 | 54,476 |
| 2025-03-27 | $5.71 | $5.71 | $5.65 | $5.68 | $5.68 | 31,048 |
| 2025-03-26 | $5.71 | $5.73 | $5.67 | $5.72 | $5.72 | 89,572 |
| 2025-03-25 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 30,469 |
| 2025-03-24 | $5.80 | $5.83 | $5.79 | $5.80 | $5.80 | 35,121 |
| 2025-03-21 | $5.80 | $5.83 | $5.76 | $5.79 | $5.79 | 77,421 |
| 2025-03-20 | $5.76 | $5.80 | $5.75 | $5.77 | $5.77 | 57,507 |
| 2025-03-19 | $5.70 | $5.76 | $5.68 | $5.70 | $5.70 | 61,924 |
| 2025-03-18 | $5.77 | $5.77 | $5.70 | $5.71 | $5.71 | 83,770 |
| 2025-03-17 | $5.77 | $5.81 | $5.74 | $5.76 | $5.76 | 29,856 |
| 2025-03-14 | $5.82 | $5.83 | $5.73 | $5.75 | $5.75 | 78,910 |
| 2025-03-13 | $5.82 | $5.82 | $5.75 | $5.80 | $5.80 | 31,641 |
| 2025-03-12 | $5.87 | $5.87 | $5.83 | $5.85 | $5.83 | 37,789 |
| 2025-03-11 | $5.87 | $5.87 | $5.83 | $5.85 | $5.83 | 54,592 |
| 2025-03-10 | $5.81 | $5.88 | $5.81 | $5.82 | $5.80 | 140,041 |
| 2025-03-07 | $5.86 | $5.88 | $5.82 | $5.83 | $5.81 | 124,066 |
| 2025-03-06 | $5.88 | $5.89 | $5.86 | $5.86 | $5.84 | 69,059 |
| 2025-03-05 | $5.93 | $5.94 | $5.90 | $5.91 | $5.89 | 63,782 |
| 2025-03-04 | $5.97 | $5.97 | $5.87 | $5.90 | $5.88 | 77,102 |
| 2025-03-03 | $5.92 | $5.99 | $5.92 | $5.95 | $5.93 | 170,670 |
| 2025-02-28 | $5.97 | $5.97 | $5.93 | $5.96 | $5.94 | 45,380 |
| 2025-02-27 | $5.95 | $5.97 | $5.91 | $5.97 | $5.95 | 84,299 |
| 2025-02-26 | $5.98 | $5.98 | $5.94 | $5.95 | $5.93 | 117,221 |
| 2025-02-25 | $5.94 | $5.98 | $5.93 | $5.98 | $5.96 | 109,259 |
| 2025-02-24 | $5.88 | $5.93 | $5.88 | $5.90 | $5.88 | 95,600 |
| 2025-02-21 | $5.92 | $5.92 | $5.90 | $5.92 | $5.89 | 89,912 |
| 2025-02-20 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 41,805 |
| 2025-02-19 | $5.84 | $5.86 | $5.77 | $5.86 | $5.86 | 34,242 |
| 2025-02-18 | $5.80 | $5.83 | $5.78 | $5.82 | $5.82 | 78,011 |
| 2025-02-14 | $5.74 | $5.82 | $5.74 | $5.79 | $5.79 | 51,320 |
| 2025-02-13 | $5.76 | $5.76 | $5.72 | $5.73 | $5.73 | 107,458 |
| 2025-02-12 | $5.70 | $5.79 | $5.70 | $5.75 | $5.73 | 178,031 |
| 2025-02-11 | $5.82 | $5.83 | $5.81 | $5.81 | $5.79 | 35,914 |
| 2025-02-10 | $5.84 | $5.86 | $5.82 | $5.83 | $5.81 | 97,869 |
| 2025-02-07 | $5.85 | $5.86 | $5.82 | $5.82 | $5.80 | 167,599 |
| 2025-02-06 | $5.85 | $5.89 | $5.84 | $5.85 | $5.83 | 235,083 |
| 2025-02-05 | $5.82 | $5.88 | $5.82 | $5.86 | $5.84 | 90,301 |
| 2025-02-04 | $5.70 | $5.82 | $5.70 | $5.78 | $5.76 | 305,853 |
| 2025-02-03 | $5.75 | $5.76 | $5.71 | $5.72 | $5.70 | 51,079 |
| 2025-01-31 | $5.73 | $5.75 | $5.72 | $5.72 | $5.70 | 237,568 |
| 2025-01-30 | $5.74 | $5.74 | $5.71 | $5.74 | $5.72 | 70,792 |
| 2025-01-29 | $5.74 | $5.74 | $5.67 | $5.70 | $5.68 | 346,251 |
| 2025-01-28 | $5.72 | $5.73 | $5.70 | $5.72 | $5.69 | 55,226 |
| 2025-01-27 | $5.68 | $5.72 | $5.68 | $5.72 | $5.70 | 158,234 |
| 2025-01-24 | $5.65 | $5.67 | $5.64 | $5.66 | $5.66 | 54,053 |
| 2025-01-23 | $5.68 | $5.68 | $5.65 | $5.66 | $5.66 | 69,537 |
| 2025-01-22 | $5.71 | $5.71 | $5.65 | $5.68 | $5.68 | 81,202 |
| 2025-01-21 | $5.65 | $5.68 | $5.65 | $5.66 | $5.66 | 106,903 |
| 2025-01-17 | $5.62 | $5.66 | $5.62 | $5.65 | $5.65 | 102,610 |
| 2025-01-16 | $5.59 | $5.63 | $5.56 | $5.62 | $5.62 | 132,381 |
| 2025-01-15 | $5.60 | $5.63 | $5.56 | $5.61 | $5.61 | 148,206 |
| 2025-01-14 | $5.50 | $5.58 | $5.50 | $5.54 | $5.54 | 110,373 |
| 2025-01-13 | $5.60 | $5.61 | $5.52 | $5.56 | $5.56 | 330,863 |
| 2025-01-10 | $5.67 | $5.70 | $5.59 | $5.62 | $5.60 | 393,256 |
| 2025-01-08 | $5.75 | $5.77 | $5.73 | $5.76 | $5.74 | 112,665 |
| 2025-01-07 | $5.75 | $5.77 | $5.74 | $5.76 | $5.74 | 83,926 |
| 2025-01-06 | $5.74 | $5.76 | $5.73 | $5.75 | $5.72 | 195,527 |
| 2025-01-03 | $5.77 | $5.79 | $5.75 | $5.77 | $5.75 | 84,172 |
| 2025-01-02 | $5.76 | $5.82 | $5.73 | $5.75 | $5.73 | 66,391 |
| 2024-12-31 | $5.70 | $5.84 | $5.70 | $5.72 | $5.72 | 183,743 |
| 2024-12-30 | $5.70 | $5.72 | $5.67 | $5.71 | $5.71 | 257,681 |
| 2024-12-27 | $5.72 | $5.73 | $5.66 | $5.69 | $5.69 | 142,390 |
| 2024-12-26 | $5.67 | $5.74 | $5.66 | $5.74 | $5.74 | 291,322 |
| 2024-12-24 | $5.67 | $5.70 | $5.62 | $5.70 | $5.70 | 338,558 |
| 2024-12-23 | $5.69 | $5.69 | $5.62 | $5.65 | $5.65 | 149,595 |
| 2024-12-20 | $5.66 | $5.69 | $5.64 | $5.64 | $5.64 | 161,452 |
| 2024-12-19 | $5.71 | $5.75 | $5.65 | $5.66 | $5.66 | 203,866 |
| 2024-12-18 | $5.77 | $5.80 | $5.71 | $5.73 | $5.73 | 169,773 |
| 2024-12-17 | $5.83 | $5.84 | $5.77 | $5.77 | $5.77 | 186,995 |
| 2024-12-16 | $5.88 | $5.89 | $5.82 | $5.83 | $5.83 | 220,407 |
| 2024-12-13 | $5.91 | $5.93 | $5.85 | $5.85 | $5.85 | 80,863 |
| 2024-12-12 | $6.02 | $6.03 | $5.90 | $5.91 | $5.91 | 156,474 |
| 2024-12-11 | $6.05 | $6.05 | $6.00 | $6.01 | $5.99 | 105,913 |
| 2024-12-10 | $6.03 | $6.05 | $6.01 | $6.03 | $6.01 | 40,601 |
| 2024-12-09 | $6.02 | $6.07 | $6.00 | $6.03 | $6.01 | 185,133 |
| 2024-12-06 | $6.02 | $6.07 | $5.96 | $6.00 | $5.98 | 217,792 |
| 2024-12-05 | $6.04 | $6.04 | $6.00 | $6.02 | $6.00 | 122,586 |
| 2024-12-04 | $6.01 | $6.02 | $5.97 | $6.02 | $6.00 | 88,379 |
| 2024-12-03 | $6.00 | $6.02 | $5.98 | $6.01 | $5.99 | 130,525 |
| 2024-12-02 | $5.94 | $6.00 | $5.94 | $5.99 | $5.97 | 105,484 |
| 2024-11-29 | $5.95 | $5.99 | $5.94 | $5.99 | $5.97 | 73,176 |
| 2024-11-27 | $5.92 | $5.95 | $5.89 | $5.95 | $5.93 | 141,460 |
| 2024-11-26 | $5.88 | $5.91 | $5.86 | $5.89 | $5.87 | 154,255 |
| 2024-11-25 | $5.87 | $5.92 | $5.87 | $5.92 | $5.90 | 101,231 |
| 2024-11-22 | $5.84 | $5.87 | $5.84 | $5.85 | $5.83 | 117,513 |
| 2024-11-21 | $5.87 | $5.88 | $5.85 | $5.86 | $5.84 | 108,084 |
| 2024-11-20 | $5.86 | $5.88 | $5.85 | $5.87 | $5.84 | 146,200 |
| 2024-11-19 | $5.87 | $5.88 | $5.86 | $5.87 | $5.85 | 110,433 |
| 2024-11-18 | $5.89 | $5.92 | $5.80 | $5.88 | $5.86 | 211,980 |
| 2024-11-15 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 49,387 |
| 2024-11-14 | $5.91 | $5.94 | $5.91 | $5.93 | $5.93 | 69,077 |
| 2024-11-13 | $5.97 | $5.97 | $5.91 | $5.92 | $5.92 | 60,401 |
| 2024-11-12 | $5.95 | $5.96 | $5.89 | $5.92 | $5.92 | 122,205 |
| 2024-11-11 | $5.99 | $6.01 | $5.98 | $6.00 | $6.00 | 78,290 |
| 2024-11-08 | $5.90 | $5.98 | $5.90 | $5.97 | $5.97 | 64,124 |
| 2024-11-07 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 97,119 |
| 2024-11-06 | $5.91 | $5.91 | $5.84 | $5.84 | $5.84 | 80,073 |
| 2024-11-05 | $5.93 | $5.96 | $5.93 | $5.94 | $5.94 | 79,610 |
| 2024-11-04 | $5.94 | $6.02 | $5.94 | $5.96 | $5.96 | 104,334 |
| 2024-11-01 | $6.04 | $6.04 | $5.94 | $5.95 | $5.95 | 66,226 |
| 2024-10-31 | $5.98 | $5.99 | $5.94 | $5.98 | $5.98 | 51,607 |
| 2024-10-30 | $5.98 | $5.98 | $5.91 | $5.96 | $5.96 | 52,751 |
| 2024-10-29 | $6.00 | $6.00 | $5.93 | $5.96 | $5.96 | 159,124 |
| 2024-10-28 | $6.01 | $6.03 | $5.99 | $6.00 | $6.00 | 43,750 |
| 2024-10-25 | $6.00 | $6.05 | $5.99 | $5.99 | $5.99 | 38,456 |
| 2024-10-24 | $6.03 | $6.03 | $5.98 | $6.00 | $6.00 | 53,315 |
| 2024-10-23 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 29,500 |
| 2024-10-22 | $6.14 | $6.17 | $6.11 | $6.11 | $6.11 | 57,912 |
| 2024-10-21 | $6.16 | $6.16 | $6.11 | $6.12 | $6.12 | 74,017 |
| 2024-10-18 | $6.15 | $6.18 | $6.13 | $6.15 | $6.15 | 82,109 |
| 2024-10-17 | $6.13 | $6.16 | $6.11 | $6.15 | $6.15 | 75,687 |
| 2024-10-16 | $6.11 | $6.14 | $6.09 | $6.13 | $6.13 | 162,332 |
| 2024-10-15 | $6.14 | $6.15 | $6.08 | $6.09 | $6.09 | 102,882 |
| 2024-10-14 | $6.17 | $6.17 | $6.10 | $6.11 | $6.11 | 107,701 |
| 2024-10-11 | $6.12 | $6.18 | $6.12 | $6.16 | $6.16 | 68,096 |
| 2024-10-10 | $6.18 | $6.18 | $6.16 | $6.18 | $6.15 | 66,094 |
| 2024-10-09 | $6.19 | $6.19 | $6.16 | $6.17 | $6.15 | 51,488 |
| 2024-10-08 | $6.19 | $6.23 | $6.17 | $6.19 | $6.17 | 126,165 |
| 2024-10-07 | $6.23 | $6.23 | $6.16 | $6.21 | $6.19 | 160,093 |
| 2024-10-04 | $6.22 | $6.24 | $6.21 | $6.23 | $6.21 | 83,343 |
| 2024-10-03 | $6.30 | $6.30 | $6.25 | $6.25 | $6.23 | 111,437 |
| 2024-10-02 | $6.29 | $6.30 | $6.25 | $6.30 | $6.28 | 128,981 |
| 2024-10-01 | $6.34 | $6.34 | $6.27 | $6.29 | $6.27 | 225,118 |
| 2024-09-30 | $6.18 | $6.30 | $6.18 | $6.28 | $6.26 | 217,684 |
| 2024-09-27 | $6.18 | $6.22 | $6.18 | $6.21 | $6.19 | 139,077 |
| 2024-09-26 | $6.23 | $6.23 | $6.16 | $6.16 | $6.14 | 53,442 |
| 2024-09-25 | $6.20 | $6.21 | $6.19 | $6.20 | $6.18 | 17,506 |
| 2024-09-24 | $6.21 | $6.21 | $6.17 | $6.19 | $6.17 | 61,086 |
| 2024-09-23 | $6.21 | $6.23 | $6.19 | $6.23 | $6.21 | 86,884 |
| 2024-09-20 | $6.22 | $6.22 | $6.18 | $6.21 | $6.18 | 48,964 |
| 2024-09-19 | $6.22 | $6.23 | $6.16 | $6.23 | $6.20 | 62,521 |
| 2024-09-18 | $6.17 | $6.20 | $6.17 | $6.19 | $6.17 | 37,359 |
| 2024-09-17 | $6.16 | $6.23 | $6.15 | $6.19 | $6.17 | 79,859 |
| 2024-09-16 | $6.23 | $6.23 | $6.17 | $6.18 | $6.16 | 91,907 |
| 2024-09-13 | $6.17 | $6.19 | $6.15 | $6.18 | $6.16 | 127,421 |
| 2024-09-12 | $6.10 | $6.17 | $6.09 | $6.17 | $6.13 | 133,711 |
| 2024-09-11 | $6.05 | $6.09 | $6.05 | $6.09 | $6.05 | 94,945 |
| 2024-09-10 | $6.04 | $6.08 | $6.02 | $6.07 | $6.07 | 151,224 |
| 2024-09-09 | $6.05 | $6.05 | $6.02 | $6.04 | $6.04 | 92,056 |
| 2024-09-06 | $6.01 | $6.05 | $6.01 | $6.04 | $6.04 | 139,739 |
| 2024-09-05 | $5.97 | $6.00 | $5.97 | $5.99 | $5.99 | 127,692 |
| 2024-09-04 | $5.96 | $5.99 | $5.96 | $5.97 | $5.97 | 144,311 |
| 2024-09-03 | $5.99 | $6.01 | $5.98 | $6.00 | $6.00 | 91,658 |
| 2024-08-30 | $5.98 | $6.00 | $5.94 | $5.98 | $5.98 | 172,574 |
| 2024-08-29 | $5.99 | $5.99 | $5.96 | $5.98 | $5.98 | 66,383 |
| 2024-08-28 | $6.00 | $6.00 | $5.96 | $5.97 | $5.97 | 56,502 |
| 2024-08-27 | $6.00 | $6.00 | $5.96 | $5.98 | $5.98 | 31,621 |
| 2024-08-26 | $5.99 | $6.00 | $5.98 | $5.99 | $5.99 | 60,607 |
| 2024-08-23 | $5.95 | $6.00 | $5.95 | $5.99 | $5.99 | 71,559 |
| 2024-08-22 | $5.97 | $5.97 | $5.94 | $5.95 | $5.95 | 52,836 |
| 2024-08-21 | $5.98 | $5.99 | $5.95 | $5.97 | $5.97 | 97,845 |
| 2024-08-20 | $6.00 | $6.00 | $5.95 | $5.97 | $5.97 | 136,644 |
| 2024-08-19 | $5.96 | $5.98 | $5.94 | $5.96 | $5.96 | 113,932 |
| 2024-08-16 | $5.98 | $5.99 | $5.93 | $5.95 | $5.95 | 88,739 |
| 2024-08-15 | $5.99 | $5.99 | $5.96 | $5.97 | $5.97 | 55,453 |
| 2024-08-14 | $5.98 | $6.02 | $5.98 | $6.00 | $6.00 | 52,415 |
| 2024-08-13 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 28,798 |
| 2024-08-12 | $5.95 | $5.98 | $5.95 | $5.96 | $5.96 | 50,498 |
| 2024-08-09 | $5.98 | $5.99 | $5.96 | $5.98 | $5.96 | 31,312 |
| 2024-08-08 | $5.99 | $6.00 | $5.95 | $5.96 | $5.94 | 114,823 |
| 2024-08-07 | $6.03 | $6.06 | $6.00 | $6.01 | $5.98 | 79,350 |
| 2024-08-06 | $5.96 | $6.00 | $5.95 | $5.99 | $5.97 | 198,714 |
| 2024-08-05 | $5.97 | $5.99 | $5.93 | $5.95 | $5.93 | 93,869 |
| 2024-08-02 | $5.98 | $6.04 | $5.96 | $6.01 | $5.98 | 129,398 |
| 2024-08-01 | $5.93 | $6.00 | $5.93 | $5.99 | $5.97 | 95,510 |
| 2024-07-31 | $5.90 | $5.92 | $5.87 | $5.90 | $5.88 | 50,276 |
| 2024-07-30 | $5.90 | $5.90 | $5.86 | $5.88 | $5.86 | 66,471 |
| 2024-07-29 | $5.92 | $5.96 | $5.90 | $5.90 | $5.87 | 41,758 |
| 2024-07-26 | $5.89 | $5.90 | $5.88 | $5.89 | $5.87 | 52,878 |
| 2024-07-25 | $5.90 | $5.90 | $5.86 | $5.87 | $5.85 | 65,373 |
| 2024-07-24 | $5.89 | $5.90 | $5.86 | $5.87 | $5.84 | 37,654 |
| 2024-07-23 | $5.91 | $5.91 | $5.88 | $5.89 | $5.87 | 64,760 |
| 2024-07-22 | $5.92 | $5.92 | $5.88 | $5.90 | $5.88 | 23,249 |
| 2024-07-19 | $5.89 | $5.90 | $5.86 | $5.88 | $5.86 | 29,453 |
| 2024-07-18 | $5.96 | $5.96 | $5.88 | $5.89 | $5.86 | 91,641 |
| 2024-07-17 | $5.95 | $5.97 | $5.92 | $5.94 | $5.92 | 52,389 |
| 2024-07-16 | $5.98 | $5.98 | $5.95 | $5.95 | $5.93 | 66,226 |
| 2024-07-15 | $5.96 | $5.98 | $5.94 | $5.96 | $5.94 | 125,661 |
| 2024-07-12 | $5.93 | $5.97 | $5.93 | $5.96 | $5.94 | 66,266 |
| 2024-07-11 | $5.91 | $5.95 | $5.91 | $5.94 | $5.92 | 104,999 |
| 2024-07-10 | $5.90 | $5.92 | $5.89 | $5.92 | $5.88 | 60,108 |
| 2024-07-09 | $5.89 | $5.94 | $5.89 | $5.89 | $5.85 | 35,725 |
| 2024-07-08 | $5.91 | $5.91 | $5.87 | $5.88 | $5.84 | 72,175 |
| 2024-07-05 | $5.85 | $5.93 | $5.85 | $5.91 | $5.87 | 137,556 |
| 2024-07-03 | $5.87 | $5.88 | $5.85 | $5.88 | $5.84 | 33,659 |
| 2024-07-02 | $5.84 | $5.86 | $5.83 | $5.85 | $5.81 | 95,193 |
| 2024-07-01 | $5.83 | $5.84 | $5.79 | $5.82 | $5.78 | 79,318 |
| 2024-06-28 | $5.84 | $5.87 | $5.84 | $5.85 | $5.81 | 37,056 |
| 2024-06-27 | $5.84 | $5.86 | $5.82 | $5.84 | $5.80 | 48,124 |
| 2024-06-26 | $5.85 | $5.85 | $5.83 | $5.84 | $5.80 | 37,934 |
| 2024-06-25 | $5.82 | $5.86 | $5.82 | $5.85 | $5.81 | 50,213 |
| 2024-06-24 | $5.83 | $5.86 | $5.79 | $5.86 | $5.82 | 93,653 |
| 2024-06-21 | $5.86 | $5.86 | $5.81 | $5.83 | $5.79 | 38,583 |
| 2024-06-20 | $5.86 | $5.86 | $5.83 | $5.83 | $5.79 | 33,306 |
| 2024-06-18 | $5.86 | $5.87 | $5.84 | $5.86 | $5.81 | 66,726 |
| 2024-06-17 | $5.84 | $5.87 | $5.84 | $5.85 | $5.81 | 33,014 |
| 2024-06-14 | $5.87 | $5.89 | $5.85 | $5.88 | $5.84 | 44,455 |
| 2024-06-13 | $5.84 | $5.87 | $5.84 | $5.87 | $5.82 | 98,747 |
| 2024-06-12 | $5.83 | $5.87 | $5.83 | $5.83 | $5.77 | 60,724 |
| 2024-06-11 | $5.83 | $5.83 | $5.77 | $5.79 | $5.73 | 97,506 |
| 2024-06-10 | $5.79 | $5.81 | $5.78 | $5.80 | $5.74 | 54,915 |
| 2024-06-07 | $5.78 | $5.80 | $5.75 | $5.76 | $5.70 | 306,995 |
| 2024-06-06 | $5.77 | $5.82 | $5.77 | $5.79 | $5.73 | 40,563 |
| 2024-06-05 | $5.75 | $5.79 | $5.73 | $5.79 | $5.72 | 109,211 |
| 2024-06-04 | $5.71 | $5.76 | $5.71 | $5.75 | $5.69 | 134,836 |
| 2024-06-03 | $5.67 | $5.72 | $5.67 | $5.71 | $5.65 | 92,000 |
| 2024-05-31 | $5.67 | $5.72 | $5.65 | $5.67 | $5.61 | 89,526 |
| 2024-05-30 | $5.68 | $5.73 | $5.64 | $5.65 | $5.59 | 73,489 |
| 2024-05-29 | $5.75 | $5.75 | $5.66 | $5.66 | $5.60 | 69,626 |
| 2024-05-28 | $5.82 | $5.82 | $5.76 | $5.78 | $5.72 | 63,798 |
| 2024-05-24 | $5.82 | $5.82 | $5.73 | $5.79 | $5.73 | 85,832 |
| 2024-05-23 | $5.84 | $5.85 | $5.81 | $5.82 | $5.75 | 69,799 |
| 2024-05-22 | $5.85 | $5.85 | $5.80 | $5.82 | $5.76 | 67,487 |
| 2024-05-21 | $5.84 | $5.87 | $5.83 | $5.85 | $5.79 | 232,071 |
| 2024-05-20 | $5.85 | $5.85 | $5.82 | $5.83 | $5.77 | 14,108 |
| 2024-05-17 | $5.87 | $5.87 | $5.82 | $5.82 | $5.76 | 52,654 |
| 2024-05-16 | $5.85 | $5.86 | $5.83 | $5.84 | $5.77 | 22,966 |
| 2024-05-15 | $5.81 | $5.87 | $5.78 | $5.83 | $5.77 | 48,887 |
| 2024-05-14 | $5.86 | $5.92 | $5.79 | $5.79 | $5.73 | 50,578 |
| 2024-05-13 | $5.88 | $5.88 | $5.80 | $5.82 | $5.76 | 16,877 |
| 2024-05-10 | $5.87 | $5.88 | $5.82 | $5.83 | $5.77 | 30,899 |
| 2024-05-09 | $5.91 | $5.92 | $5.86 | $5.87 | $5.79 | 22,046 |
| 2024-05-08 | $5.90 | $5.92 | $5.88 | $5.88 | $5.79 | 21,032 |
| 2024-05-07 | $5.89 | $5.92 | $5.89 | $5.89 | $5.81 | 76,652 |
| 2024-05-06 | $5.83 | $5.86 | $5.81 | $5.84 | $5.76 | 36,815 |
| 2024-05-03 | $5.80 | $5.83 | $5.77 | $5.82 | $5.82 | 60,737 |
| 2024-05-02 | $5.73 | $5.77 | $5.72 | $5.76 | $5.76 | 86,750 |
| 2024-05-01 | $5.73 | $5.73 | $5.69 | $5.72 | $5.72 | 46,062 |
| 2024-04-30 | $5.74 | $5.75 | $5.70 | $5.70 | $5.70 | 35,772 |
| 2024-04-29 | $5.73 | $5.76 | $5.71 | $5.75 | $5.75 | 43,129 |
| 2024-04-26 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 46,031 |
| 2024-04-25 | $5.68 | $5.71 | $5.67 | $5.70 | $5.70 | 178,710 |
| 2024-04-24 | $5.77 | $5.77 | $5.71 | $5.72 | $5.72 | 54,853 |
| 2024-04-23 | $5.69 | $5.79 | $5.69 | $5.76 | $5.76 | 41,147 |
| 2024-04-22 | $5.69 | $5.71 | $5.67 | $5.70 | $5.70 | 74,231 |
| 2024-04-19 | $5.70 | $5.74 | $5.65 | $5.68 | $5.68 | 76,530 |
| 2024-04-18 | $5.69 | $5.70 | $5.65 | $5.67 | $5.67 | 63,742 |
| 2024-04-17 | $5.65 | $5.66 | $5.61 | $5.66 | $5.66 | 64,592 |
| 2024-04-16 | $5.57 | $5.64 | $5.57 | $5.61 | $5.61 | 68,307 |
| 2024-04-15 | $5.58 | $5.60 | $5.54 | $5.54 | $5.54 | 106,673 |
| 2024-04-12 | $5.56 | $5.59 | $5.55 | $5.56 | $5.56 | 58,283 |
| 2024-04-11 | $5.55 | $5.58 | $5.53 | $5.58 | $5.58 | 77,157 |
| 2024-04-10 | $5.57 | $5.60 | $5.54 | $5.55 | $5.55 | 132,796 |
| 2024-04-09 | $5.66 | $5.66 | $5.62 | $5.63 | $5.61 | 59,846 |
| 2024-04-08 | $5.60 | $5.67 | $5.60 | $5.67 | $5.65 | 89,479 |
| 2024-04-05 | $5.63 | $5.65 | $5.60 | $5.64 | $5.62 | 75,995 |
| 2024-04-04 | $5.65 | $5.67 | $5.62 | $5.67 | $5.65 | 64,828 |
| 2024-04-03 | $5.67 | $5.68 | $5.60 | $5.63 | $5.61 | 151,649 |
| 2024-04-02 | $5.73 | $5.73 | $5.68 | $5.71 | $5.69 | 55,646 |
| 2024-04-01 | $5.79 | $5.80 | $5.70 | $5.73 | $5.71 | 51,562 |
| 2024-03-28 | $5.78 | $5.78 | $5.75 | $5.77 | $5.77 | 24,389 |
| 2024-03-27 | $5.75 | $5.76 | $5.74 | $5.76 | $5.76 | 73,542 |
| 2024-03-26 | $5.72 | $5.76 | $5.72 | $5.75 | $5.75 | 54,961 |
| 2024-03-25 | $5.78 | $5.79 | $5.75 | $5.76 | $5.76 | 37,594 |
| 2024-03-22 | $5.80 | $5.82 | $5.78 | $5.79 | $5.79 | 49,283 |
| 2024-03-21 | $5.78 | $5.79 | $5.76 | $5.77 | $5.77 | 66,752 |
| 2024-03-20 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 36,685 |
| 2024-03-19 | $5.84 | $5.84 | $5.77 | $5.80 | $5.80 | 54,145 |
| 2024-03-18 | $5.80 | $5.83 | $5.79 | $5.79 | $5.79 | 30,824 |
| 2024-03-15 | $5.81 | $5.81 | $5.77 | $5.80 | $5.80 | 33,311 |
| 2024-03-14 | $5.83 | $5.87 | $5.78 | $5.79 | $5.79 | 83,768 |
| 2024-03-13 | $5.87 | $5.87 | $5.81 | $5.87 | $5.87 | 99,012 |
| 2024-03-12 | $5.86 | $5.87 | $5.83 | $5.85 | $5.85 | 76,069 |
| 2024-03-11 | $5.90 | $5.90 | $5.83 | $5.86 | $5.86 | 62,116 |
| 2024-03-08 | $5.85 | $5.88 | $5.83 | $5.86 | $5.86 | 43,678 |
| 2024-03-07 | $5.87 | $5.88 | $5.82 | $5.84 | $5.84 | 40,229 |
| 2024-03-06 | $5.86 | $5.88 | $5.80 | $5.86 | $5.86 | 51,850 |
| 2024-03-05 | $5.84 | $5.87 | $5.82 | $5.86 | $5.86 | 109,498 |
| 2024-03-04 | $5.83 | $5.86 | $5.80 | $5.86 | $5.86 | 98,220 |
| 2024-03-01 | $5.88 | $5.89 | $5.83 | $5.86 | $5.86 | 115,733 |
| 2024-02-29 | $5.83 | $5.88 | $5.82 | $5.88 | $5.88 | 32,106 |
| 2024-02-28 | $5.84 | $5.88 | $5.83 | $5.83 | $5.83 | 26,940 |
| 2024-02-27 | $5.88 | $5.88 | $5.83 | $5.83 | $5.83 | 55,722 |
| 2024-02-26 | $5.92 | $5.94 | $5.88 | $5.88 | $5.88 | 41,901 |
| 2024-02-23 | $5.97 | $5.97 | $5.93 | $5.94 | $5.94 | 43,101 |
| 2024-02-22 | $5.85 | $6.07 | $5.85 | $5.94 | $5.94 | 115,879 |
| 2024-02-21 | $5.86 | $5.88 | $5.83 | $5.85 | $5.85 | 12,310 |
| 2024-02-20 | $5.79 | $5.89 | $5.79 | $5.84 | $5.84 | 100,517 |
| 2024-02-16 | $5.78 | $5.92 | $5.75 | $5.79 | $5.79 | 112,344 |
| 2024-02-15 | $5.77 | $5.80 | $5.77 | $5.78 | $5.78 | 83,090 |
| 2024-02-14 | $5.76 | $5.79 | $5.73 | $5.77 | $5.77 | 64,145 |
| 2024-02-13 | $5.74 | $5.78 | $5.73 | $5.75 | $5.75 | 47,214 |
| 2024-02-12 | $5.81 | $5.84 | $5.79 | $5.80 | $5.80 | 63,559 |
| 2024-02-09 | $5.82 | $5.84 | $5.78 | $5.78 | $5.78 | 78,761 |
| 2024-02-08 | $5.82 | $5.82 | $5.77 | $5.80 | $5.78 | 80,193 |
| 2024-02-07 | $5.79 | $5.83 | $5.79 | $5.80 | $5.80 | 239,051 |
| 2024-02-06 | $5.72 | $5.78 | $5.72 | $5.77 | $5.77 | 37,881 |
| 2024-02-05 | $5.76 | $5.78 | $5.72 | $5.75 | $5.75 | 44,119 |
| 2024-02-02 | $5.77 | $5.82 | $5.76 | $5.79 | $5.79 | 87,487 |
| 2024-02-01 | $5.80 | $5.86 | $5.80 | $5.85 | $5.85 | 74,107 |
| 2024-01-31 | $5.76 | $5.80 | $5.72 | $5.77 | $5.77 | 100,913 |
| 2024-01-30 | $5.71 | $5.73 | $5.69 | $5.71 | $5.71 | 57,350 |
| 2024-01-29 | $5.67 | $5.70 | $5.65 | $5.69 | $5.69 | 96,792 |
| 2024-01-26 | $5.65 | $5.69 | $5.64 | $5.64 | $5.64 | 85,576 |
| 2024-01-25 | $5.67 | $5.70 | $5.62 | $5.65 | $5.65 | 101,643 |
| 2024-01-24 | $5.67 | $5.68 | $5.64 | $5.65 | $5.65 | 96,416 |
| 2024-01-23 | $5.65 | $5.69 | $5.62 | $5.65 | $5.65 | 73,782 |
| 2024-01-22 | $5.69 | $5.74 | $5.66 | $5.67 | $5.67 | 76,070 |
| 2024-01-19 | $5.69 | $5.69 | $5.58 | $5.66 | $5.66 | 199,502 |
| 2024-01-18 | $5.65 | $5.69 | $5.64 | $5.65 | $5.65 | 128,433 |
| 2024-01-17 | $5.75 | $5.75 | $5.67 | $5.68 | $5.68 | 112,749 |
| 2024-01-16 | $5.85 | $5.85 | $5.74 | $5.75 | $5.75 | 60,839 |
| 2024-01-12 | $5.81 | $5.83 | $5.80 | $5.81 | $5.81 | 56,837 |
| 2024-01-11 | $5.80 | $5.83 | $5.79 | $5.81 | $5.81 | 57,337 |
| 2024-01-10 | $5.81 | $5.82 | $5.79 | $5.81 | $5.79 | 188,190 |
| 2024-01-09 | $5.83 | $5.87 | $5.80 | $5.81 | $5.79 | 60,586 |
| 2024-01-08 | $5.79 | $5.86 | $5.79 | $5.86 | $5.84 | 23,943 |
| 2024-01-05 | $5.81 | $5.84 | $5.78 | $5.78 | $5.76 | 96,632 |
| 2024-01-04 | $5.83 | $5.83 | $5.79 | $5.79 | $5.77 | 37,479 |
| 2024-01-03 | $5.79 | $5.86 | $5.75 | $5.83 | $5.80 | 112,759 |
| 2024-01-02 | $5.79 | $5.81 | $5.78 | $5.80 | $5.78 | 46,835 |
| 2023-12-29 | $5.77 | $5.81 | $5.76 | $5.80 | $5.78 | 154,087 |
| 2023-12-28 | $5.77 | $5.81 | $5.77 | $5.77 | $5.75 | 119,868 |
| 2023-12-27 | $5.80 | $5.84 | $5.79 | $5.81 | $5.79 | 186,001 |
| 2023-12-26 | $5.85 | $5.85 | $5.74 | $5.81 | $5.79 | 235,843 |
| 2023-12-22 | $5.83 | $5.85 | $5.79 | $5.81 | $5.79 | 102,819 |
| 2023-12-21 | $5.80 | $5.84 | $5.79 | $5.80 | $5.78 | 77,954 |
| 2023-12-20 | $5.76 | $5.80 | $5.76 | $5.79 | $5.77 | 253,154 |
| 2023-12-19 | $5.85 | $5.86 | $5.73 | $5.78 | $5.76 | 430,508 |
| 2023-12-18 | $5.81 | $5.85 | $5.79 | $5.80 | $5.78 | 131,596 |
| 2023-12-15 | $5.76 | $5.81 | $5.76 | $5.81 | $5.79 | 146,726 |
| 2023-12-14 | $5.77 | $5.80 | $5.76 | $5.77 | $5.75 | 123,518 |
| 2023-12-13 | $5.71 | $5.79 | $5.64 | $5.71 | $5.69 | 200,004 |
| 2023-12-12 | $5.74 | $5.76 | $5.63 | $5.68 | $5.66 | 186,172 |
| 2023-12-11 | $5.73 | $5.84 | $5.70 | $5.74 | $5.72 | 179,379 |
| 2023-12-08 | $5.73 | $5.82 | $5.68 | $5.69 | $5.67 | 172,629 |
| 2023-12-07 | $5.70 | $5.86 | $5.70 | $5.75 | $5.71 | 124,948 |
| 2023-12-06 | $5.72 | $5.73 | $5.65 | $5.67 | $5.63 | 204,778 |
| 2023-12-05 | $5.70 | $5.74 | $5.68 | $5.72 | $5.68 | 90,712 |
| 2023-12-04 | $5.64 | $5.71 | $5.62 | $5.69 | $5.65 | 159,674 |
| 2023-12-01 | $5.55 | $5.88 | $5.54 | $5.67 | $5.63 | 282,410 |
| 2023-11-30 | $5.60 | $5.62 | $5.53 | $5.55 | $5.51 | 197,649 |
| 2023-11-29 | $5.58 | $5.60 | $5.55 | $5.60 | $5.56 | 140,985 |
| 2023-11-28 | $5.51 | $5.60 | $5.51 | $5.54 | $5.50 | 114,516 |
| 2023-11-27 | $5.55 | $5.57 | $5.53 | $5.54 | $5.50 | 61,194 |
| 2023-11-24 | $5.55 | $5.57 | $5.55 | $5.57 | $5.53 | 33,150 |
| 2023-11-22 | $5.54 | $5.59 | $5.51 | $5.55 | $5.51 | 89,578 |
| 2023-11-21 | $5.56 | $5.58 | $5.51 | $5.54 | $5.49 | 48,423 |
| 2023-11-20 | $5.50 | $5.58 | $5.49 | $5.58 | $5.54 | 73,946 |
| 2023-11-17 | $5.62 | $5.64 | $5.48 | $5.54 | $5.50 | 103,349 |
| 2023-11-16 | $5.50 | $5.63 | $5.49 | $5.58 | $5.54 | 176,751 |
| 2023-11-15 | $5.49 | $5.49 | $5.42 | $5.45 | $5.41 | 29,534 |
| 2023-11-14 | $5.45 | $5.50 | $5.41 | $5.46 | $5.42 | 111,111 |
| 2023-11-13 | $5.38 | $5.39 | $5.34 | $5.36 | $5.32 | 38,241 |
| 2023-11-10 | $5.30 | $5.40 | $5.30 | $5.38 | $5.34 | 62,596 |
| 2023-11-09 | $5.37 | $5.37 | $5.27 | $5.30 | $5.24 | 84,987 |
| 2023-11-07 | $5.22 | $5.33 | $5.22 | $5.30 | $5.24 | 561,467 |
| 2023-11-06 | $5.20 | $5.23 | $5.16 | $5.20 | $5.14 | 98,306 |
| 2023-11-03 | $5.19 | $5.23 | $5.18 | $5.21 | $5.15 | 153,189 |
| 2023-11-02 | $5.12 | $5.17 | $5.10 | $5.13 | $5.07 | 188,636 |
| 2023-11-01 | $5.00 | $5.06 | $4.98 | $5.05 | $4.99 | 103,608 |
| 2023-10-31 | $5.01 | $5.01 | $4.95 | $4.99 | $4.93 | 58,095 |
| 2023-10-30 | $4.97 | $5.00 | $4.96 | $4.98 | $4.92 | 50,570 |
| 2023-10-27 | $4.97 | $5.00 | $4.93 | $4.95 | $4.89 | 79,225 |
| 2023-10-26 | $5.01 | $5.02 | $4.98 | $4.99 | $4.93 | 53,925 |
| 2023-10-25 | $4.99 | $5.02 | $4.96 | $5.00 | $4.94 | 205,885 |
| 2023-10-24 | $4.95 | $5.00 | $4.90 | $5.00 | $4.94 | 130,445 |
| 2023-10-23 | $4.98 | $5.02 | $4.85 | $4.92 | $4.86 | 244,645 |
| 2023-10-20 | $5.01 | $5.03 | $4.95 | $4.99 | $4.93 | 100,598 |
| 2023-10-19 | $5.03 | $5.04 | $4.97 | $5.01 | $4.95 | 104,524 |
| 2023-10-18 | $5.02 | $5.11 | $4.93 | $5.00 | $4.94 | 193,033 |
| 2023-10-17 | $5.12 | $5.13 | $4.98 | $5.02 | $4.96 | 152,842 |
| 2023-10-16 | $5.08 | $5.16 | $5.02 | $5.16 | $5.10 | 343,469 |
| 2023-10-13 | $5.06 | $5.10 | $5.04 | $5.05 | $4.99 | 73,336 |
| 2023-10-12 | $5.05 | $5.07 | $5.00 | $5.04 | $4.98 | 88,931 |
| 2023-10-11 | $5.03 | $5.05 | $5.00 | $5.04 | $4.98 | 111,942 |
| 2023-10-10 | $4.98 | $5.00 | $4.96 | $4.99 | $4.91 | 127,248 |
| 2023-10-09 | $4.95 | $4.99 | $4.92 | $4.99 | $4.91 | 106,548 |
| 2023-10-06 | $4.94 | $4.98 | $4.90 | $4.95 | $4.95 | 73,693 |
| 2023-10-05 | $5.02 | $5.02 | $4.94 | $4.96 | $4.96 | 114,473 |
| 2023-10-04 | $4.95 | $5.00 | $4.92 | $4.98 | $4.98 | 142,615 |
| 2023-10-03 | $4.97 | $4.99 | $4.91 | $4.92 | $4.92 | 126,595 |
| 2023-10-02 | $5.03 | $5.05 | $4.94 | $4.94 | $4.94 | 165,728 |
| 2023-09-29 | $5.00 | $5.03 | $5.00 | $5.02 | $5.02 | 71,991 |
| 2023-09-28 | $5.03 | $5.04 | $4.97 | $4.99 | $4.99 | 121,326 |
| 2023-09-27 | $5.09 | $5.12 | $5.01 | $5.02 | $5.02 | 112,631 |
| 2023-09-26 | $5.14 | $5.18 | $5.08 | $5.09 | $5.09 | 152,023 |
| 2023-09-25 | $5.15 | $5.23 | $5.14 | $5.14 | $5.14 | 215,323 |
| 2023-09-22 | $5.32 | $5.37 | $5.25 | $5.28 | $5.28 | 43,044 |
| 2023-09-21 | $5.34 | $5.36 | $5.31 | $5.32 | $5.32 | 40,459 |
| 2023-09-20 | $5.38 | $5.42 | $5.34 | $5.36 | $5.36 | 114,469 |
| 2023-09-19 | $5.45 | $5.49 | $5.36 | $5.38 | $5.38 | 135,773 |
| 2023-09-18 | $5.44 | $5.47 | $5.43 | $5.45 | $5.45 | 32,705 |
| 2023-09-15 | $5.51 | $5.51 | $5.44 | $5.46 | $5.46 | 19,537 |
| 2023-09-14 | $5.51 | $5.51 | $5.45 | $5.48 | $5.48 | 17,855 |
| 2023-09-13 | $5.51 | $5.53 | $5.47 | $5.48 | $5.48 | 93,737 |
| 2023-09-12 | $5.55 | $5.55 | $5.46 | $5.48 | $5.48 | 32,466 |
| 2023-09-11 | $5.57 | $5.57 | $5.47 | $5.53 | $5.53 | 43,820 |
| 2023-09-08 | $5.56 | $5.61 | $5.49 | $5.51 | $5.51 | 121,105 |
| 2023-09-07 | $5.57 | $5.65 | $5.55 | $5.56 | $5.54 | 57,300 |
| 2023-09-06 | $5.63 | $5.64 | $5.59 | $5.60 | $5.58 | 96,225 |
| 2023-09-05 | $5.71 | $5.73 | $5.61 | $5.61 | $5.59 | 56,616 |
| 2023-09-01 | $5.68 | $5.78 | $5.65 | $5.74 | $5.74 | 89,823 |
| 2023-08-31 | $5.62 | $5.71 | $5.61 | $5.68 | $5.68 | 107,721 |
| 2023-08-30 | $5.65 | $5.66 | $5.61 | $5.62 | $5.62 | 76,142 |
| 2023-08-29 | $5.60 | $5.67 | $5.58 | $5.66 | $5.66 | 160,624 |
| 2023-08-28 | $5.62 | $5.65 | $5.61 | $5.62 | $5.62 | 69,721 |
| 2023-08-25 | $5.64 | $5.71 | $5.60 | $5.61 | $5.61 | 109,637 |
| 2023-08-24 | $5.74 | $5.75 | $5.61 | $5.64 | $5.64 | 50,282 |
| 2023-08-23 | $5.77 | $5.82 | $5.67 | $5.73 | $5.73 | 63,430 |
| 2023-08-22 | $5.70 | $5.75 | $5.69 | $5.75 | $5.75 | 42,276 |
| 2023-08-21 | $5.78 | $5.80 | $5.65 | $5.67 | $5.67 | 74,069 |
| 2023-08-18 | $5.76 | $5.79 | $5.75 | $5.78 | $5.78 | 90,610 |
| 2023-08-17 | $5.82 | $5.82 | $5.71 | $5.75 | $5.75 | 75,645 |
| 2023-08-16 | $5.85 | $5.85 | $5.77 | $5.82 | $5.82 | 64,270 |
| 2023-08-15 | $5.87 | $5.93 | $5.80 | $5.81 | $5.81 | 64,098 |
| 2023-08-14 | $5.82 | $5.88 | $5.82 | $5.85 | $5.85 | 33,743 |
| 2023-08-11 | $5.87 | $5.87 | $5.80 | $5.82 | $5.82 | 43,795 |
| 2023-08-10 | $5.84 | $5.89 | $5.82 | $5.85 | $5.85 | 68,935 |
| 2023-08-09 | $5.86 | $5.89 | $5.83 | $5.84 | $5.82 | 48,706 |
| 2023-08-08 | $5.87 | $5.90 | $5.86 | $5.87 | $5.85 | 38,752 |
| 2023-08-07 | $5.94 | $5.94 | $5.84 | $5.87 | $5.85 | 61,670 |
| 2023-08-04 | $5.88 | $5.90 | $5.88 | $5.89 | $5.87 | 25,139 |
| 2023-08-03 | $5.95 | $5.95 | $5.85 | $5.87 | $5.85 | 65,063 |
| 2023-08-02 | $6.04 | $6.04 | $5.96 | $5.96 | $5.94 | 46,749 |
| 2023-08-01 | $6.05 | $6.06 | $6.00 | $6.04 | $6.02 | 63,915 |
| 2023-07-31 | $6.05 | $6.06 | $6.00 | $6.05 | $6.03 | 43,104 |
| 2023-07-28 | $6.02 | $6.05 | $6.01 | $6.05 | $6.03 | 30,582 |
| 2023-07-27 | $5.95 | $6.04 | $5.91 | $5.99 | $5.97 | 75,260 |
| 2023-07-26 | $5.97 | $6.03 | $5.94 | $5.95 | $5.93 | 50,331 |
| 2023-07-25 | $5.99 | $6.00 | $5.96 | $5.99 | $5.97 | 11,413 |
| 2023-07-24 | $5.99 | $6.02 | $5.98 | $5.98 | $5.96 | 21,270 |
| 2023-07-21 | $5.97 | $5.99 | $5.95 | $5.97 | $5.95 | 26,396 |
| 2023-07-20 | $5.98 | $5.98 | $5.93 | $5.94 | $5.92 | 24,598 |
| 2023-07-19 | $5.94 | $5.98 | $5.94 | $5.96 | $5.94 | 35,946 |
| 2023-07-18 | $5.95 | $5.95 | $5.93 | $5.93 | $5.91 | 30,524 |
| 2023-07-17 | $5.89 | $5.94 | $5.89 | $5.94 | $5.92 | 20,291 |
| 2023-07-14 | $5.91 | $5.92 | $5.89 | $5.90 | $5.88 | 46,405 |
| 2023-07-13 | $5.94 | $5.94 | $5.91 | $5.91 | $5.89 | 44,082 |
| 2023-07-12 | $5.89 | $5.93 | $5.89 | $5.92 | $5.90 | 54,068 |
| 2023-07-11 | $5.88 | $5.89 | $5.84 | $5.86 | $5.82 | 46,946 |
| 2023-07-10 | $5.85 | $5.87 | $5.83 | $5.85 | $5.81 | 45,163 |
| 2023-07-07 | $5.85 | $5.88 | $5.82 | $5.82 | $5.78 | 51,948 |
| 2023-07-06 | $5.90 | $5.90 | $5.85 | $5.86 | $5.82 | 55,173 |
| 2023-07-05 | $6.00 | $6.01 | $5.90 | $5.93 | $5.89 | 122,062 |
| 2023-07-03 | $5.94 | $6.02 | $5.94 | $5.97 | $5.93 | 53,396 |
| 2023-06-30 | $5.98 | $6.01 | $5.94 | $5.95 | $5.91 | 115,241 |
| 2023-06-29 | $5.97 | $6.01 | $5.91 | $5.95 | $5.91 | 105,189 |
| 2023-06-28 | $6.02 | $6.05 | $5.98 | $5.99 | $5.95 | 75,126 |
| 2023-06-27 | $6.00 | $6.04 | $5.98 | $6.00 | $5.96 | 344,010 |
| 2023-06-26 | $6.00 | $6.05 | $5.97 | $6.00 | $5.96 | 24,918 |
| 2023-06-23 | $5.97 | $6.01 | $5.96 | $5.97 | $5.93 | 66,626 |
| 2023-06-22 | $6.00 | $6.00 | $5.91 | $5.95 | $5.91 | 82,485 |
| 2023-06-21 | $5.98 | $6.00 | $5.95 | $5.99 | $5.95 | 14,185 |
| 2023-06-20 | $5.90 | $5.99 | $5.88 | $5.99 | $5.95 | 45,729 |
| 2023-06-16 | $5.87 | $5.92 | $5.84 | $5.87 | $5.83 | 36,629 |
| 2023-06-15 | $5.93 | $5.95 | $5.90 | $5.91 | $5.87 | 27,929 |
| 2023-06-14 | $5.92 | $5.93 | $5.87 | $5.89 | $5.85 | 21,509 |
| 2023-06-13 | $5.97 | $5.97 | $5.87 | $5.88 | $5.84 | 41,951 |
| 2023-06-12 | $6.02 | $6.02 | $5.90 | $5.96 | $5.92 | 36,286 |
| 2023-06-09 | $6.00 | $6.01 | $5.93 | $5.99 | $5.95 | 55,093 |
| 2023-06-08 | $5.91 | $6.00 | $5.91 | $5.99 | $5.93 | 66,242 |
| 2023-06-07 | $5.92 | $5.92 | $5.84 | $5.89 | $5.83 | 73,203 |
| 2023-06-06 | $5.89 | $5.91 | $5.86 | $5.91 | $5.85 | 50,202 |
| 2023-06-05 | $5.85 | $5.85 | $5.79 | $5.85 | $5.79 | 80,223 |
| 2023-06-02 | $5.93 | $5.93 | $5.83 | $5.83 | $5.77 | 44,026 |
| 2023-06-01 | $5.85 | $5.93 | $5.84 | $5.92 | $5.86 | 118,371 |
| 2023-05-31 | $5.81 | $5.86 | $5.76 | $5.83 | $5.77 | 82,956 |
| 2023-05-30 | $5.80 | $5.82 | $5.75 | $5.79 | $5.73 | 76,416 |
| 2023-05-26 | $5.77 | $5.81 | $5.73 | $5.79 | $5.73 | 48,070 |
| 2023-05-25 | $5.85 | $5.87 | $5.72 | $5.77 | $5.71 | 50,089 |
| 2023-05-24 | $5.86 | $5.86 | $5.80 | $5.85 | $5.79 | 45,461 |
| 2023-05-23 | $5.90 | $5.90 | $5.84 | $5.86 | $5.80 | 32,355 |
| 2023-05-22 | $5.90 | $5.93 | $5.86 | $5.90 | $5.84 | 37,585 |
| 2023-05-19 | $5.91 | $5.98 | $5.89 | $5.90 | $5.84 | 66,894 |
| 2023-05-18 | $5.98 | $6.00 | $5.92 | $5.92 | $5.86 | 42,873 |
| 2023-05-17 | $6.02 | $6.02 | $5.96 | $5.99 | $5.93 | 39,264 |
| 2023-05-16 | $6.03 | $6.03 | $5.96 | $5.98 | $5.92 | 114,600 |
| 2023-05-15 | $6.06 | $6.06 | $6.01 | $6.03 | $5.96 | 25,266 |
| 2023-05-12 | $6.08 | $6.08 | $5.99 | $6.02 | $5.95 | 90,632 |
| 2023-05-11 | $6.12 | $6.12 | $6.03 | $6.04 | $5.97 | 36,791 |
| 2023-05-10 | $6.14 | $6.14 | $6.03 | $6.08 | $6.01 | 54,512 |
| 2023-05-09 | $6.15 | $6.17 | $6.09 | $6.12 | $6.03 | 30,015 |
| 2023-05-08 | $6.16 | $6.16 | $6.10 | $6.12 | $6.03 | 34,822 |
| 2023-05-05 | $6.12 | $6.15 | $6.09 | $6.14 | $6.05 | 25,269 |
| 2023-05-04 | $6.11 | $6.13 | $6.07 | $6.09 | $6.00 | 48,424 |
| 2023-05-03 | $6.12 | $6.15 | $6.07 | $6.09 | $6.00 | 36,748 |
| 2023-05-02 | $6.19 | $6.21 | $6.08 | $6.09 | $6.00 | 43,717 |
| 2023-05-01 | $6.24 | $6.24 | $6.15 | $6.17 | $6.08 | 19,150 |
| 2023-04-28 | $6.18 | $6.25 | $6.18 | $6.22 | $6.22 | 40,736 |
| 2023-04-27 | $6.15 | $6.20 | $6.12 | $6.19 | $6.19 | 25,633 |
| 2023-04-26 | $6.20 | $6.25 | $6.10 | $6.12 | $6.12 | 238,334 |
| 2023-04-25 | $6.17 | $6.20 | $6.15 | $6.19 | $6.19 | 23,527 |
| 2023-04-24 | $6.17 | $6.20 | $6.13 | $6.18 | $6.18 | 29,095 |
| 2023-04-21 | $6.13 | $6.16 | $6.12 | $6.16 | $6.16 | 70,824 |
| 2023-04-20 | $5.99 | $6.12 | $5.99 | $6.09 | $6.09 | 110,418 |
| 2023-04-19 | $6.02 | $6.04 | $5.99 | $6.00 | $6.00 | 103,364 |
| 2023-04-18 | $6.17 | $6.17 | $6.02 | $6.06 | $6.06 | 84,036 |
| 2023-04-17 | $6.26 | $6.26 | $6.13 | $6.14 | $6.14 | 99,499 |
| 2023-04-14 | $6.28 | $6.28 | $6.22 | $6.25 | $6.25 | 62,510 |
| 2023-04-13 | $6.22 | $6.29 | $6.20 | $6.27 | $6.27 | 33,629 |
| 2023-04-12 | $6.27 | $6.30 | $6.22 | $6.24 | $6.24 | 36,542 |
| 2023-04-11 | $6.28 | $6.30 | $6.20 | $6.25 | $6.23 | 57,255 |
| 2023-04-10 | $6.28 | $6.28 | $6.23 | $6.26 | $6.24 | 50,052 |
| 2023-04-06 | $6.33 | $6.33 | $6.28 | $6.28 | $6.26 | 52,324 |
| 2023-04-05 | $6.18 | $6.33 | $6.16 | $6.33 | $6.31 | 52,453 |
| 2023-04-04 | $6.14 | $6.22 | $6.14 | $6.15 | $6.13 | 65,149 |
| 2023-04-03 | $6.23 | $6.25 | $6.18 | $6.20 | $6.20 | 31,946 |
| 2023-03-31 | $6.13 | $6.20 | $6.13 | $6.20 | $6.20 | 28,946 |
| 2023-03-30 | $6.09 | $6.14 | $6.06 | $6.12 | $6.12 | 376,574 |
| 2023-03-29 | $6.06 | $6.08 | $6.04 | $6.06 | $6.06 | 56,142 |
| 2023-03-28 | $6.04 | $6.07 | $6.02 | $6.06 | $6.06 | 17,927 |
| 2023-03-27 | $5.98 | $6.06 | $5.98 | $6.01 | $6.01 | 31,985 |
| 2023-03-24 | $6.03 | $6.06 | $6.00 | $6.01 | $6.01 | 76,696 |
| 2023-03-23 | $6.06 | $6.06 | $5.97 | $6.01 | $6.01 | 37,021 |
| 2023-03-22 | $6.02 | $6.02 | $5.93 | $6.00 | $6.00 | 52,534 |
| 2023-03-21 | $6.09 | $6.09 | $5.91 | $5.99 | $5.99 | 171,128 |
| 2023-03-20 | $6.08 | $6.11 | $6.08 | $6.10 | $6.10 | 59,610 |
| 2023-03-17 | $6.11 | $6.14 | $6.07 | $6.09 | $6.09 | 34,226 |
| 2023-03-16 | $6.05 | $6.12 | $6.05 | $6.09 | $6.09 | 65,166 |
| 2023-03-15 | $6.05 | $6.11 | $6.04 | $6.04 | $6.04 | 54,473 |
| 2023-03-14 | $5.97 | $6.04 | $5.97 | $6.02 | $6.02 | 51,504 |
| 2023-03-13 | $5.92 | $6.04 | $5.91 | $5.96 | $5.96 | 39,877 |
| 2023-03-10 | $6.05 | $6.13 | $5.95 | $5.95 | $5.95 | 94,630 |
| 2023-03-09 | $6.02 | $6.11 | $6.02 | $6.04 | $6.02 | 43,204 |
| 2023-03-08 | $5.95 | $6.01 | $5.94 | $5.98 | $5.96 | 44,557 |
| 2023-03-07 | $5.95 | $6.00 | $5.95 | $5.96 | $5.94 | 87,866 |
| 2023-03-06 | $6.08 | $6.10 | $5.99 | $5.99 | $5.97 | 88,277 |
| 2023-03-03 | $6.03 | $6.07 | $5.94 | $6.07 | $6.05 | 78,336 |
| 2023-03-02 | $6.04 | $6.04 | $5.94 | $5.96 | $5.94 | 96,495 |
| 2023-03-01 | $6.06 | $6.06 | $6.00 | $6.05 | $6.03 | 58,805 |
| 2023-02-28 | $6.02 | $6.15 | $6.01 | $6.02 | $6.00 | 110,000 |
| 2023-02-27 | $6.08 | $6.08 | $6.01 | $6.06 | $6.04 | 67,299 |
| 2023-02-24 | $6.04 | $6.09 | $6.02 | $6.04 | $6.04 | 122,257 |
| 2023-02-23 | $6.14 | $6.15 | $6.03 | $6.05 | $6.05 | 56,227 |
| 2023-02-22 | $6.12 | $6.12 | $6.04 | $6.08 | $6.08 | 81,751 |
| 2023-02-21 | $6.15 | $6.15 | $6.05 | $6.09 | $6.09 | 99,725 |
| 2023-02-17 | $6.21 | $6.21 | $6.14 | $6.16 | $6.16 | 74,722 |
| 2023-02-16 | $6.27 | $6.27 | $6.22 | $6.24 | $6.24 | 133,779 |
| 2023-02-15 | $6.30 | $6.36 | $6.29 | $6.29 | $6.29 | 93,509 |
| 2023-02-14 | $6.39 | $6.41 | $6.33 | $6.35 | $6.35 | 62,305 |
| 2023-02-13 | $6.39 | $6.42 | $6.38 | $6.38 | $6.38 | 27,392 |
| 2023-02-10 | $6.40 | $6.44 | $6.37 | $6.38 | $6.38 | 75,481 |
| 2023-02-09 | $6.45 | $6.47 | $6.40 | $6.43 | $6.43 | 69,065 |
| 2023-02-08 | $6.44 | $6.50 | $6.40 | $6.42 | $6.42 | 60,996 |
| 2023-02-07 | $6.46 | $6.50 | $6.43 | $6.48 | $6.48 | 41,680 |
| 2023-02-06 | $6.45 | $6.50 | $6.42 | $6.46 | $6.46 | 129,443 |
| 2023-02-03 | $6.52 | $6.53 | $6.48 | $6.49 | $6.49 | 65,045 |
| 2023-02-02 | $6.59 | $6.68 | $6.55 | $6.58 | $6.58 | 93,920 |
| 2023-02-01 | $6.51 | $6.59 | $6.48 | $6.55 | $6.55 | 58,271 |
| 2023-01-31 | $6.46 | $6.52 | $6.46 | $6.51 | $6.51 | 55,035 |
| 2023-01-30 | $6.45 | $6.50 | $6.43 | $6.46 | $6.46 | 52,672 |
| 2023-01-27 | $6.44 | $6.46 | $6.43 | $6.46 | $6.46 | 42,000 |
| 2023-01-26 | $6.51 | $6.57 | $6.46 | $6.47 | $6.47 | 67,511 |
| 2023-01-25 | $6.43 | $6.52 | $6.42 | $6.48 | $6.48 | 49,991 |
| 2023-01-24 | $6.49 | $6.60 | $6.47 | $6.47 | $6.47 | 101,497 |
| 2023-01-23 | $6.39 | $6.52 | $6.39 | $6.48 | $6.48 | 126,072 |
| 2023-01-20 | $6.39 | $6.46 | $6.31 | $6.44 | $6.44 | 97,603 |
| 2023-01-19 | $6.27 | $6.44 | $6.27 | $6.38 | $6.38 | 112,305 |
| 2023-01-18 | $6.32 | $6.34 | $6.28 | $6.32 | $6.32 | 140,418 |
| 2023-01-17 | $6.24 | $6.31 | $6.24 | $6.27 | $6.27 | 118,844 |
| 2023-01-13 | $6.20 | $6.31 | $6.20 | $6.27 | $6.27 | 197,303 |
| 2023-01-12 | $6.28 | $6.32 | $6.20 | $6.26 | $6.26 | 210,227 |
| 2023-01-11 | $6.22 | $6.28 | $6.20 | $6.24 | $6.22 | 271,690 |
| 2023-01-10 | $6.38 | $6.38 | $6.16 | $6.22 | $6.20 | 285,466 |
| 2023-01-09 | $6.37 | $6.44 | $6.30 | $6.32 | $6.30 | 283,451 |
| 2023-01-06 | $6.37 | $6.40 | $6.34 | $6.40 | $6.40 | 75,066 |
| 2023-01-05 | $6.39 | $6.53 | $6.30 | $6.34 | $6.34 | 271,898 |
| 2023-01-04 | $6.67 | $6.67 | $6.37 | $6.38 | $6.38 | 429,970 |
| 2023-01-03 | $6.83 | $6.98 | $6.73 | $6.93 | $6.93 | 98,113 |
| 2022-12-30 | $6.83 | $6.85 | $6.76 | $6.79 | $6.79 | 162,754 |
| 2022-12-29 | $6.90 | $6.98 | $6.89 | $6.90 | $6.90 | 133,712 |
| 2022-12-28 | $6.99 | $7.07 | $6.90 | $6.91 | $6.91 | 161,968 |
| 2022-12-27 | $6.97 | $7.09 | $6.89 | $6.98 | $6.98 | 254,031 |
| 2022-12-23 | $7.05 | $7.17 | $6.98 | $7.00 | $7.00 | 108,612 |
| 2022-12-22 | $6.86 | $7.14 | $6.85 | $7.05 | $7.05 | 181,992 |
| 2022-12-21 | $6.94 | $6.94 | $6.87 | $6.91 | $6.91 | 68,601 |
| 2022-12-20 | $6.92 | $6.98 | $6.86 | $6.92 | $6.92 | 73,893 |
| 2022-12-19 | $7.00 | $7.09 | $6.90 | $7.02 | $7.02 | 121,421 |
| 2022-12-16 | $6.99 | $7.06 | $6.91 | $7.02 | $7.02 | 157,704 |
| 2022-12-15 | $6.93 | $7.12 | $6.88 | $6.99 | $6.99 | 188,657 |
| 2022-12-14 | $6.94 | $7.08 | $6.85 | $6.91 | $6.91 | 84,467 |
| 2022-12-13 | $7.20 | $7.30 | $6.98 | $6.98 | $6.98 | 92,905 |
| 2022-12-12 | $7.11 | $7.19 | $7.08 | $7.13 | $7.13 | 95,527 |
| 2022-12-09 | $7.06 | $7.25 | $6.98 | $7.10 | $7.10 | 105,838 |
| 2022-12-08 | $7.00 | $7.11 | $6.92 | $7.10 | $7.07 | 108,498 |
| 2022-12-07 | $6.99 | $7.12 | $6.93 | $7.02 | $6.99 | 91,675 |
| 2022-12-06 | $6.85 | $6.97 | $6.85 | $6.97 | $6.94 | 97,593 |
| 2022-12-05 | $6.90 | $6.92 | $6.78 | $6.82 | $6.79 | 59,161 |
| 2022-12-02 | $6.79 | $7.00 | $6.78 | $6.90 | $6.87 | 72,274 |
| 2022-12-01 | $6.89 | $6.91 | $6.80 | $6.85 | $6.82 | 112,783 |
| 2022-11-30 | $6.86 | $6.96 | $6.78 | $6.87 | $6.84 | 162,952 |
| 2022-11-29 | $7.08 | $7.14 | $6.85 | $6.88 | $6.85 | 117,673 |
| 2022-11-28 | $7.14 | $7.27 | $7.10 | $7.10 | $7.07 | 98,107 |
| 2022-11-25 | $7.14 | $7.21 | $7.04 | $7.18 | $7.15 | 51,764 |
| 2022-11-23 | $6.92 | $7.18 | $6.90 | $7.14 | $7.11 | 97,352 |
| 2022-11-22 | $6.64 | $6.96 | $6.62 | $6.92 | $6.89 | 217,944 |
| 2022-11-21 | $6.63 | $6.74 | $6.57 | $6.60 | $6.57 | 213,409 |
| 2022-11-18 | $6.78 | $6.78 | $6.59 | $6.62 | $6.59 | 94,496 |
| 2022-11-17 | $6.70 | $6.79 | $6.65 | $6.73 | $6.70 | 98,006 |
| 2022-11-16 | $6.52 | $6.75 | $6.52 | $6.75 | $6.72 | 113,841 |
| 2022-11-15 | $6.50 | $6.59 | $6.48 | $6.48 | $6.45 | 77,572 |
| 2022-11-14 | $6.59 | $6.63 | $6.44 | $6.47 | $6.44 | 45,908 |
| 2022-11-11 | $6.54 | $6.65 | $6.54 | $6.59 | $6.56 | 93,243 |
| 2022-11-10 | $6.48 | $6.54 | $6.43 | $6.54 | $6.51 | 161,267 |
| 2022-11-09 | $6.32 | $6.47 | $6.32 | $6.35 | $6.29 | 84,828 |
| 2022-11-08 | $6.38 | $6.43 | $6.34 | $6.36 | $6.30 | 23,797 |
| 2022-11-07 | $6.38 | $6.43 | $6.34 | $6.37 | $6.31 | 68,190 |
| 2022-11-04 | $6.44 | $6.48 | $6.31 | $6.34 | $6.28 | 100,993 |
| 2022-11-03 | $6.34 | $6.39 | $6.25 | $6.37 | $6.31 | 66,680 |
| 2022-11-02 | $6.36 | $6.50 | $6.34 | $6.41 | $6.35 | 242,448 |
| 2022-11-01 | $6.43 | $6.46 | $6.36 | $6.36 | $6.30 | 133,688 |
| 2022-10-31 | $6.39 | $6.48 | $6.33 | $6.37 | $6.31 | 139,414 |
| 2022-10-28 | $6.38 | $6.44 | $6.34 | $6.40 | $6.40 | 56,188 |
| 2022-10-27 | $6.38 | $6.42 | $6.33 | $6.38 | $6.38 | 55,155 |
| 2022-10-26 | $6.28 | $6.43 | $6.28 | $6.36 | $6.36 | 38,683 |
| 2022-10-25 | $6.15 | $6.29 | $6.15 | $6.28 | $6.28 | 76,377 |
| 2022-10-24 | $6.16 | $6.21 | $6.12 | $6.14 | $6.14 | 89,260 |
| 2022-10-21 | $6.17 | $6.23 | $6.14 | $6.17 | $6.17 | 95,292 |
| 2022-10-20 | $6.25 | $6.28 | $6.18 | $6.19 | $6.19 | 82,050 |
| 2022-10-19 | $6.34 | $6.40 | $6.26 | $6.26 | $6.26 | 66,018 |
| 2022-10-18 | $6.43 | $6.52 | $6.38 | $6.40 | $6.40 | 86,113 |
| 2022-10-17 | $6.47 | $6.51 | $6.41 | $6.42 | $6.42 | 40,680 |
| 2022-10-14 | $6.49 | $6.49 | $6.42 | $6.46 | $6.46 | 52,030 |
| 2022-10-13 | $6.29 | $6.50 | $6.29 | $6.50 | $6.50 | 46,705 |
| 2022-10-12 | $6.38 | $6.47 | $6.38 | $6.38 | $6.38 | 20,151 |
| 2022-10-11 | $6.44 | $6.47 | $6.43 | $6.44 | $6.41 | 22,493 |
| 2022-10-10 | $6.45 | $6.50 | $6.45 | $6.50 | $6.47 | 15,513 |
| 2022-10-07 | $6.58 | $6.58 | $6.44 | $6.47 | $6.44 | 82,446 |
| 2022-10-06 | $6.53 | $6.62 | $6.53 | $6.61 | $6.58 | 60,331 |
| 2022-10-05 | $6.62 | $6.63 | $6.50 | $6.58 | $6.55 | 63,601 |
| 2022-10-04 | $6.68 | $6.87 | $6.62 | $6.65 | $6.62 | 130,055 |
| 2022-10-03 | $6.43 | $6.69 | $6.43 | $6.66 | $6.66 | 186,243 |
| 2022-09-30 | $6.43 | $6.45 | $6.39 | $6.40 | $6.40 | 37,413 |
| 2022-09-29 | $6.44 | $6.47 | $6.36 | $6.42 | $6.42 | 73,485 |
| 2022-09-28 | $6.30 | $6.44 | $6.30 | $6.44 | $6.44 | 68,954 |
| 2022-09-27 | $6.35 | $6.38 | $6.29 | $6.30 | $6.30 | 194,763 |
| 2022-09-26 | $6.50 | $6.53 | $6.35 | $6.35 | $6.35 | 170,693 |
| 2022-09-23 | $6.48 | $6.55 | $6.46 | $6.51 | $6.51 | 52,175 |
| 2022-09-22 | $6.69 | $6.69 | $6.46 | $6.47 | $6.47 | 69,445 |
| 2022-09-21 | $6.75 | $6.79 | $6.64 | $6.67 | $6.67 | 109,001 |
| 2022-09-20 | $6.70 | $6.76 | $6.69 | $6.75 | $6.75 | 54,775 |
| 2022-09-19 | $6.73 | $6.80 | $6.71 | $6.77 | $6.77 | 31,212 |
| 2022-09-16 | $6.71 | $6.77 | $6.70 | $6.75 | $6.75 | 30,848 |
| 2022-09-15 | $6.82 | $6.82 | $6.75 | $6.76 | $6.76 | 44,986 |
| 2022-09-14 | $6.78 | $6.84 | $6.78 | $6.80 | $6.80 | 36,715 |
| 2022-09-13 | $6.76 | $6.81 | $6.73 | $6.78 | $6.78 | 70,130 |
| 2022-09-12 | $6.79 | $6.81 | $6.76 | $6.78 | $6.78 | 49,184 |
| 2022-09-09 | $6.86 | $6.93 | $6.73 | $6.73 | $6.73 | 58,095 |
| 2022-09-08 | $6.87 | $7.09 | $6.85 | $6.87 | $6.87 | 62,143 |
| 2022-09-07 | $6.85 | $6.94 | $6.82 | $6.87 | $6.87 | 53,445 |
| 2022-09-06 | $7.03 | $7.13 | $6.87 | $6.90 | $6.90 | 46,606 |
| 2022-09-02 | $7.01 | $7.10 | $6.99 | $7.06 | $7.06 | 137,105 |
| 2022-09-01 | $7.00 | $7.04 | $6.91 | $6.96 | $6.96 | 110,316 |
| 2022-08-31 | $7.04 | $7.07 | $7.00 | $7.00 | $7.00 | 38,279 |
| 2022-08-30 | $7.07 | $7.09 | $7.03 | $7.07 | $7.07 | 42,826 |
| 2022-08-29 | $7.16 | $7.18 | $7.03 | $7.03 | $7.03 | 33,744 |
| 2022-08-26 | $7.38 | $7.38 | $7.14 | $7.14 | $7.14 | 46,115 |
| 2022-08-25 | $7.35 | $7.40 | $7.31 | $7.35 | $7.35 | 36,396 |
| 2022-08-24 | $7.31 | $7.39 | $7.31 | $7.35 | $7.35 | 21,667 |
| 2022-08-23 | $7.25 | $7.30 | $7.23 | $7.28 | $7.28 | 15,490 |
| 2022-08-22 | $7.33 | $7.34 | $7.26 | $7.27 | $7.27 | 50,643 |
| 2022-08-19 | $7.38 | $7.42 | $7.34 | $7.34 | $7.34 | 59,420 |
| 2022-08-18 | $7.47 | $7.48 | $7.41 | $7.44 | $7.44 | 48,647 |
| 2022-08-17 | $7.43 | $7.52 | $7.38 | $7.45 | $7.45 | 57,858 |
| 2022-08-16 | $7.48 | $7.52 | $7.43 | $7.43 | $7.43 | 25,958 |
| 2022-08-15 | $7.50 | $7.57 | $7.48 | $7.48 | $7.48 | 57,958 |
| 2022-08-12 | $7.55 | $7.55 | $7.48 | $7.50 | $7.50 | 79,364 |
| 2022-08-11 | $7.56 | $7.56 | $7.51 | $7.53 | $7.53 | 15,345 |
| 2022-08-10 | $7.51 | $7.59 | $7.51 | $7.57 | $7.57 | 27,787 |
| 2022-08-09 | $7.48 | $7.52 | $7.45 | $7.50 | $7.47 | 21,505 |
| 2022-08-08 | $7.50 | $7.57 | $7.42 | $7.50 | $7.47 | 64,095 |
| 2022-08-05 | $7.43 | $7.56 | $7.43 | $7.44 | $7.41 | 58,545 |
| 2022-08-04 | $7.56 | $7.58 | $7.45 | $7.50 | $7.47 | 89,283 |
| 2022-08-03 | $7.47 | $7.60 | $7.44 | $7.59 | $7.56 | 86,993 |
| 2022-08-02 | $7.37 | $7.45 | $7.31 | $7.43 | $7.40 | 57,881 |
| 2022-08-01 | $7.19 | $7.38 | $7.19 | $7.33 | $7.30 | 108,088 |
| 2022-07-29 | $7.24 | $7.28 | $7.08 | $7.23 | $7.23 | 87,578 |
| 2022-07-28 | $7.11 | $7.24 | $7.07 | $7.21 | $7.21 | 48,481 |
| 2022-07-27 | $7.06 | $7.13 | $7.05 | $7.11 | $7.11 | 61,849 |
| 2022-07-26 | $7.04 | $7.14 | $7.04 | $7.06 | $7.06 | 52,656 |
| 2022-07-25 | $7.08 | $7.09 | $7.01 | $7.03 | $7.03 | 33,111 |
| 2022-07-22 | $7.04 | $7.10 | $7.01 | $7.06 | $7.06 | 24,909 |
| 2022-07-21 | $7.07 | $7.08 | $7.00 | $7.03 | $7.03 | 26,909 |
| 2022-07-20 | $7.08 | $7.08 | $7.03 | $7.03 | $7.03 | 21,363 |
| 2022-07-19 | $7.09 | $7.11 | $7.02 | $7.06 | $7.06 | 61,150 |
| 2022-07-18 | $7.13 | $7.13 | $7.01 | $7.06 | $7.06 | 28,186 |
| 2022-07-15 | $7.18 | $7.18 | $6.99 | $7.10 | $7.10 | 131,222 |
| 2022-07-14 | $7.10 | $7.17 | $7.02 | $7.14 | $7.14 | 49,685 |
| 2022-07-13 | $7.00 | $7.20 | $7.00 | $7.11 | $7.11 | 112,963 |
| 2022-07-12 | $7.06 | $7.14 | $7.05 | $7.05 | $7.05 | 59,025 |
| 2022-07-11 | $7.12 | $7.15 | $7.05 | $7.07 | $7.07 | 44,935 |
| 2022-07-08 | $7.08 | $7.17 | $7.03 | $7.09 | $7.09 | 66,886 |
| 2022-07-07 | $7.16 | $7.19 | $6.99 | $7.05 | $7.02 | 36,756 |
| 2022-07-06 | $7.11 | $7.28 | $7.08 | $7.08 | $7.05 | 170,487 |
| 2022-07-05 | $7.18 | $7.20 | $6.97 | $7.07 | $7.04 | 87,043 |
| 2022-07-01 | $6.95 | $7.16 | $6.95 | $7.15 | $7.12 | 67,042 |
| 2022-06-30 | $6.77 | $6.94 | $6.77 | $6.86 | $6.83 | 46,935 |
| 2022-06-29 | $6.82 | $6.93 | $6.80 | $6.85 | $6.82 | 28,108 |
| 2022-06-28 | $6.71 | $6.83 | $6.68 | $6.78 | $6.75 | 68,975 |
| 2022-06-27 | $6.72 | $6.72 | $6.59 | $6.64 | $6.61 | 59,863 |
| 2022-06-24 | $6.95 | $7.02 | $6.65 | $6.69 | $6.66 | 98,398 |
| 2022-06-23 | $6.66 | $6.96 | $6.61 | $6.90 | $6.87 | 143,978 |
| 2022-06-22 | $6.42 | $6.64 | $6.42 | $6.61 | $6.58 | 91,092 |
| 2022-06-21 | $6.40 | $6.47 | $6.37 | $6.38 | $6.35 | 123,985 |
| 2022-06-17 | $6.70 | $6.72 | $6.39 | $6.39 | $6.36 | 154,026 |
| 2022-06-16 | $6.51 | $6.72 | $6.51 | $6.65 | $6.62 | 122,515 |
| 2022-06-15 | $6.75 | $6.93 | $6.60 | $6.65 | $6.62 | 106,868 |
| 2022-06-14 | $6.80 | $6.93 | $6.70 | $6.73 | $6.70 | 99,531 |
| 2022-06-13 | $7.05 | $7.05 | $6.77 | $6.79 | $6.76 | 98,131 |
| 2022-06-10 | $7.17 | $7.20 | $7.06 | $7.11 | $7.08 | 105,391 |
| 2022-06-09 | $7.30 | $7.46 | $7.25 | $7.25 | $7.19 | 50,680 |
| 2022-06-08 | $7.42 | $7.46 | $7.30 | $7.40 | $7.33 | 71,784 |
| 2022-06-07 | $7.37 | $7.44 | $7.36 | $7.41 | $7.34 | 72,630 |
| 2022-06-06 | $7.32 | $7.47 | $7.25 | $7.34 | $7.27 | 80,758 |
| 2022-06-03 | $7.36 | $7.56 | $7.30 | $7.39 | $7.32 | 60,687 |
| 2022-06-02 | $7.27 | $7.48 | $7.27 | $7.41 | $7.34 | 133,779 |
| 2022-06-01 | $7.43 | $7.51 | $7.20 | $7.34 | $7.27 | 89,400 |
| 2022-05-31 | $7.39 | $7.49 | $7.28 | $7.43 | $7.36 | 99,237 |
| 2022-05-27 | $7.29 | $7.45 | $7.18 | $7.44 | $7.37 | 206,313 |
| 2022-05-26 | $6.97 | $7.13 | $6.95 | $7.13 | $7.07 | 125,743 |
| 2022-05-25 | $6.90 | $6.99 | $6.88 | $6.95 | $6.89 | 88,251 |
| 2022-05-24 | $6.75 | $6.90 | $6.74 | $6.90 | $6.84 | 63,204 |
| 2022-05-23 | $6.63 | $6.77 | $6.59 | $6.72 | $6.66 | 91,860 |
| 2022-05-20 | $6.51 | $6.61 | $6.51 | $6.61 | $6.55 | 158,916 |
| 2022-05-19 | $6.39 | $6.53 | $6.39 | $6.48 | $6.42 | 125,822 |
| 2022-05-18 | $6.68 | $6.70 | $6.41 | $6.47 | $6.41 | 157,486 |
| 2022-05-17 | $6.72 | $6.77 | $6.68 | $6.70 | $6.64 | 78,599 |
| 2022-05-16 | $6.85 | $6.89 | $6.75 | $6.76 | $6.70 | 108,800 |
| 2022-05-13 | $6.87 | $6.89 | $6.79 | $6.85 | $6.79 | 46,159 |
| 2022-05-12 | $6.84 | $6.90 | $6.78 | $6.85 | $6.79 | 80,326 |
| 2022-05-11 | $6.93 | $6.93 | $6.84 | $6.84 | $6.78 | 135,460 |
| 2022-05-10 | $6.81 | $6.99 | $6.81 | $6.96 | $6.87 | 119,199 |
| 2022-05-09 | $6.82 | $6.87 | $6.73 | $6.82 | $6.73 | 128,986 |
| 2022-05-06 | $6.85 | $6.90 | $6.82 | $6.90 | $6.81 | 28,361 |
| 2022-05-05 | $6.82 | $6.91 | $6.77 | $6.87 | $6.78 | 147,515 |
| 2022-05-04 | $6.85 | $6.90 | $6.81 | $6.88 | $6.79 | 98,795 |
| 2022-05-03 | $6.79 | $6.88 | $6.78 | $6.88 | $6.79 | 82,069 |
| 2022-05-02 | $6.83 | $6.89 | $6.78 | $6.79 | $6.70 | 134,137 |
| 2022-04-29 | $6.82 | $6.93 | $6.82 | $6.82 | $6.73 | 164,863 |
| 2022-04-28 | $6.79 | $6.93 | $6.77 | $6.88 | $6.79 | 183,063 |
| 2022-04-27 | $6.85 | $6.90 | $6.81 | $6.84 | $6.75 | 193,780 |
| 2022-04-26 | $6.87 | $6.93 | $6.83 | $6.88 | $6.79 | 79,515 |
| 2022-04-25 | $6.87 | $6.94 | $6.76 | $6.87 | $6.78 | 193,834 |
| 2022-04-22 | $7.02 | $7.06 | $6.93 | $6.93 | $6.84 | 83,734 |
| 2022-04-21 | $7.13 | $7.19 | $7.01 | $7.06 | $6.96 | 77,189 |
| 2022-04-20 | $7.15 | $7.18 | $6.82 | $7.13 | $7.03 | 242,347 |
| 2022-04-19 | $7.20 | $7.30 | $7.14 | $7.15 | $7.05 | 89,222 |
| 2022-04-18 | $7.24 | $7.33 | $7.22 | $7.23 | $7.13 | 80,774 |
| 2022-04-14 | $7.46 | $7.52 | $7.26 | $7.33 | $7.23 | 96,632 |
| 2022-04-13 | $7.37 | $7.43 | $7.32 | $7.38 | $7.28 | 66,309 |
| 2022-04-12 | $7.49 | $7.54 | $7.32 | $7.37 | $7.27 | 93,749 |
| 2022-04-11 | $7.50 | $7.58 | $7.46 | $7.48 | $7.38 | 42,945 |
| 2022-04-08 | $7.54 | $7.59 | $7.38 | $7.53 | $7.43 | 71,218 |
| 2022-04-07 | $7.54 | $7.70 | $7.46 | $7.58 | $7.45 | 111,875 |
| 2022-04-06 | $7.37 | $7.59 | $7.37 | $7.55 | $7.42 | 83,157 |
| 2022-04-05 | $7.60 | $7.62 | $7.50 | $7.53 | $7.40 | 107,100 |
| 2022-04-04 | $7.67 | $7.68 | $7.55 | $7.65 | $7.51 | 152,225 |
| 2022-04-01 | $7.62 | $7.76 | $7.59 | $7.73 | $7.59 | 141,773 |
| 2022-03-31 | $7.61 | $7.65 | $7.53 | $7.57 | $7.44 | 170,327 |
| 2022-03-30 | $7.46 | $7.57 | $7.46 | $7.56 | $7.43 | 107,797 |
| 2022-03-29 | $7.40 | $7.49 | $7.35 | $7.46 | $7.33 | 121,815 |
| 2022-03-28 | $7.52 | $7.67 | $7.37 | $7.40 | $7.27 | 139,031 |
| 2022-03-25 | $7.72 | $7.72 | $7.48 | $7.50 | $7.37 | 122,332 |
| 2022-03-24 | $7.67 | $7.82 | $7.59 | $7.68 | $7.54 | 84,847 |
| 2022-03-23 | $7.72 | $7.80 | $7.68 | $7.69 | $7.55 | 30,090 |
| 2022-03-22 | $7.76 | $7.81 | $7.68 | $7.77 | $7.63 | 86,322 |
| 2022-03-21 | $7.77 | $7.86 | $7.70 | $7.76 | $7.62 | 59,021 |
| 2022-03-18 | $7.97 | $7.97 | $7.77 | $7.82 | $7.68 | 43,783 |
| 2022-03-17 | $7.79 | $7.97 | $7.74 | $7.97 | $7.83 | 46,572 |
| 2022-03-16 | $7.70 | $7.84 | $7.70 | $7.70 | $7.56 | 64,736 |
| 2022-03-15 | $7.80 | $7.83 | $7.68 | $7.69 | $7.55 | 108,932 |
| 2022-03-14 | $7.98 | $8.01 | $7.74 | $7.79 | $7.65 | 113,332 |
| 2022-03-11 | $8.02 | $8.05 | $7.98 | $8.03 | $7.89 | 39,066 |
| 2022-03-10 | $8.06 | $8.06 | $8.01 | $8.02 | $7.88 | 39,559 |
| 2022-03-09 | $8.06 | $8.10 | $8.06 | $8.09 | $7.91 | 38,731 |
| 2022-03-08 | $8.05 | $8.07 | $8.02 | $8.04 | $7.87 | 96,148 |
| 2022-03-07 | $8.19 | $8.20 | $8.01 | $8.05 | $7.88 | 72,997 |
| 2022-03-04 | $8.17 | $8.26 | $8.16 | $8.22 | $8.04 | 36,019 |
| 2022-03-03 | $8.24 | $8.30 | $8.15 | $8.21 | $8.03 | 65,023 |
| 2022-03-02 | $8.21 | $8.27 | $8.15 | $8.25 | $8.07 | 123,692 |
| 2022-03-01 | $8.15 | $8.24 | $8.15 | $8.23 | $8.05 | 95,091 |
| 2022-02-28 | $8.06 | $8.20 | $8.05 | $8.15 | $7.97 | 91,391 |
| 2022-02-25 | $8.07 | $8.15 | $8.07 | $8.13 | $7.95 | 94,613 |
| 2022-02-24 | $8.00 | $8.13 | $8.00 | $8.07 | $7.90 | 100,602 |
| 2022-02-23 | $8.07 | $8.11 | $8.06 | $8.09 | $7.91 | 106,170 |
| 2022-02-22 | $8.13 | $8.22 | $8.02 | $8.03 | $7.86 | 129,850 |
| 2022-02-18 | $8.24 | $8.31 | $8.20 | $8.22 | $8.04 | 29,654 |
| 2022-02-17 | $8.16 | $8.35 | $8.16 | $8.25 | $8.07 | 47,502 |
| 2022-02-16 | $8.11 | $8.17 | $8.07 | $8.17 | $7.99 | 73,982 |
| 2022-02-15 | $8.14 | $8.16 | $8.10 | $8.11 | $7.93 | 114,202 |
| 2022-02-14 | $8.10 | $8.13 | $8.03 | $8.10 | $7.92 | 74,537 |
| 2022-02-11 | $8.23 | $8.23 | $8.04 | $8.13 | $7.95 | 128,841 |
| 2022-02-10 | $8.23 | $8.29 | $8.23 | $8.23 | $8.05 | 85,229 |
| 2022-02-09 | $8.35 | $8.39 | $8.33 | $8.36 | $8.15 | 71,284 |
| 2022-02-08 | $8.37 | $8.37 | $8.31 | $8.34 | $8.13 | 34,241 |
| 2022-02-07 | $8.44 | $8.45 | $8.36 | $8.36 | $8.15 | 70,717 |
| 2022-02-04 | $8.39 | $8.47 | $8.39 | $8.41 | $8.20 | 74,592 |
| 2022-02-03 | $8.50 | $8.57 | $8.44 | $8.44 | $8.23 | 69,550 |
| 2022-02-02 | $8.56 | $8.67 | $8.51 | $8.55 | $8.33 | 135,622 |
| 2022-02-01 | $8.47 | $8.55 | $8.43 | $8.52 | $8.30 | 75,300 |
| 2022-01-31 | $8.47 | $8.62 | $8.36 | $8.45 | $8.24 | 199,954 |
| 2022-01-28 | $8.48 | $8.54 | $8.42 | $8.43 | $8.22 | 98,872 |
| 2022-01-27 | $8.69 | $8.77 | $8.56 | $8.56 | $8.34 | 32,149 |
| 2022-01-26 | $8.73 | $8.79 | $8.64 | $8.66 | $8.44 | 85,879 |
| 2022-01-25 | $8.71 | $8.78 | $8.65 | $8.73 | $8.51 | 28,005 |
| 2022-01-24 | $8.65 | $8.91 | $8.60 | $8.72 | $8.50 | 74,825 |
| 2022-01-21 | $8.77 | $8.91 | $8.60 | $8.65 | $8.43 | 103,109 |
| 2022-01-20 | $8.86 | $9.01 | $8.72 | $8.82 | $8.60 | 68,835 |
| 2022-01-19 | $9.03 | $9.09 | $8.82 | $8.86 | $8.63 | 100,549 |
| 2022-01-18 | $9.22 | $9.22 | $8.91 | $9.18 | $8.95 | 100,812 |
| 2022-01-14 | $9.28 | $9.28 | $9.22 | $9.24 | $9.00 | 39,812 |
| 2022-01-13 | $9.26 | $9.33 | $9.26 | $9.26 | $9.02 | 27,987 |
| 2022-01-12 | $9.29 | $9.29 | $9.20 | $9.26 | $9.02 | 24,752 |
| 2022-01-11 | $9.38 | $9.38 | $9.25 | $9.30 | $9.03 | 121,533 |
| 2022-01-10 | $9.41 | $9.43 | $9.39 | $9.42 | $9.15 | 21,691 |
| 2022-01-07 | $9.40 | $9.61 | $9.36 | $9.42 | $9.15 | 32,888 |
| 2022-01-06 | $9.49 | $9.50 | $9.36 | $9.40 | $9.13 | 35,297 |
| 2022-01-05 | $9.50 | $9.55 | $9.38 | $9.46 | $9.19 | 37,389 |
| 2022-01-04 | $9.49 | $9.52 | $9.46 | $9.50 | $9.23 | 36,817 |
| 2022-01-03 | $9.39 | $9.52 | $9.39 | $9.50 | $9.23 | 52,821 |
| 2021-12-31 | $9.45 | $9.45 | $9.30 | $9.35 | $9.08 | 95,711 |
| 2021-12-30 | $9.36 | $9.42 | $9.32 | $9.33 | $9.06 | 50,733 |
| 2021-12-29 | $9.47 | $9.47 | $9.25 | $9.34 | $9.07 | 53,185 |
| 2021-12-28 | $9.49 | $9.54 | $9.32 | $9.44 | $9.17 | 26,724 |
| 2021-12-27 | $9.47 | $9.54 | $9.40 | $9.54 | $9.27 | 85,160 |
| 2021-12-23 | $9.32 | $9.50 | $9.29 | $9.49 | $9.22 | 104,420 |
| 2021-12-22 | $9.34 | $9.40 | $9.33 | $9.34 | $9.07 | 40,712 |
| 2021-12-21 | $9.39 | $9.39 | $9.34 | $9.34 | $9.07 | 16,381 |
| 2021-12-20 | $9.42 | $9.45 | $9.39 | $9.39 | $9.12 | 37,109 |
| 2021-12-17 | $9.49 | $9.54 | $9.41 | $9.43 | $9.16 | 23,090 |
| 2021-12-16 | $9.47 | $9.58 | $9.40 | $9.40 | $9.13 | 38,897 |
| 2021-12-15 | $9.52 | $9.54 | $9.40 | $9.45 | $9.18 | 23,064 |
| 2021-12-14 | $9.63 | $9.67 | $9.48 | $9.48 | $9.21 | 23,036 |
| 2021-12-13 | $9.54 | $9.79 | $9.51 | $9.57 | $9.29 | 79,154 |
| 2021-12-10 | $9.57 | $9.58 | $9.49 | $9.53 | $9.26 | 30,264 |
| 2021-12-09 | $9.57 | $9.63 | $9.54 | $9.60 | $9.29 | 15,726 |
| 2021-12-08 | $9.56 | $9.66 | $9.56 | $9.61 | $9.30 | 34,682 |
| 2021-12-07 | $9.43 | $9.68 | $9.43 | $9.56 | $9.25 | 36,819 |
| 2021-12-06 | $9.45 | $9.49 | $9.43 | $9.47 | $9.17 | 28,306 |
| 2021-12-03 | $9.51 | $9.53 | $9.43 | $9.46 | $9.16 | 39,566 |
| 2021-12-02 | $9.48 | $9.60 | $9.48 | $9.56 | $9.25 | 24,775 |
| 2021-12-01 | $9.65 | $9.71 | $9.49 | $9.49 | $9.19 | 38,566 |
| 2021-11-30 | $9.51 | $9.72 | $9.46 | $9.61 | $9.30 | 51,988 |
| 2021-11-29 | $9.47 | $9.59 | $9.41 | $9.54 | $9.23 | 29,486 |
| 2021-11-26 | $9.49 | $9.51 | $9.16 | $9.45 | $9.15 | 28,984 |
| 2021-11-24 | $9.57 | $9.61 | $9.54 | $9.57 | $9.26 | 28,810 |
| 2021-11-23 | $9.57 | $9.61 | $9.55 | $9.57 | $9.26 | 28,479 |
| 2021-11-22 | $9.62 | $9.68 | $9.56 | $9.57 | $9.26 | 47,227 |
| 2021-11-19 | $9.67 | $9.70 | $9.60 | $9.61 | $9.30 | 37,615 |
| 2021-11-18 | $9.71 | $9.71 | $9.60 | $9.64 | $9.33 | 14,073 |
| 2021-11-17 | $9.78 | $9.78 | $9.63 | $9.73 | $9.42 | 27,969 |
| 2021-11-16 | $9.70 | $9.80 | $9.70 | $9.80 | $9.49 | 12,689 |
| 2021-11-15 | $9.74 | $9.78 | $9.64 | $9.70 | $9.39 | 17,755 |
| 2021-11-12 | $9.76 | $9.79 | $9.68 | $9.74 | $9.43 | 30,405 |
| 2021-11-11 | $9.66 | $9.78 | $9.66 | $9.78 | $9.47 | 31,762 |
| 2021-11-10 | $9.67 | $9.70 | $9.58 | $9.65 | $9.34 | 37,962 |
| 2021-11-09 | $9.75 | $9.86 | $9.69 | $9.71 | $9.37 | 39,615 |
| 2021-11-08 | $9.69 | $9.88 | $9.64 | $9.75 | $9.41 | 30,175 |
| 2021-11-05 | $9.79 | $9.79 | $9.68 | $9.70 | $9.36 | 22,658 |
| 2021-11-04 | $9.78 | $9.78 | $9.70 | $9.73 | $9.39 | 18,749 |
| 2021-11-03 | $9.69 | $9.76 | $9.64 | $9.74 | $9.40 | 27,517 |
| 2021-11-02 | $9.71 | $9.73 | $9.69 | $9.69 | $9.35 | 28,037 |
| 2021-11-01 | $9.64 | $9.69 | $9.61 | $9.69 | $9.35 | 48,743 |
| 2021-10-29 | $9.62 | $9.68 | $9.58 | $9.60 | $9.26 | 69,224 |
| 2021-10-28 | $9.62 | $9.64 | $9.56 | $9.59 | $9.25 | 64,786 |
| 2021-10-27 | $9.56 | $9.63 | $9.55 | $9.61 | $9.27 | 82,660 |
| 2021-10-26 | $9.57 | $9.57 | $9.47 | $9.53 | $9.19 | 34,418 |
| 2021-10-25 | $9.57 | $9.60 | $9.47 | $9.53 | $9.19 | 58,702 |
| 2021-10-22 | $9.55 | $9.60 | $9.54 | $9.58 | $9.24 | 28,056 |
| 2021-10-21 | $9.66 | $9.67 | $9.53 | $9.54 | $9.20 | 46,905 |
| 2021-10-20 | $9.64 | $9.69 | $9.60 | $9.67 | $9.33 | 70,565 |
| 2021-10-19 | $9.67 | $9.67 | $9.60 | $9.61 | $9.27 | 60,014 |
| 2021-10-18 | $9.67 | $9.67 | $9.60 | $9.67 | $9.33 | 45,216 |
| 2021-10-15 | $9.65 | $9.66 | $9.60 | $9.65 | $9.31 | 23,732 |
| 2021-10-14 | $9.64 | $9.66 | $9.60 | $9.64 | $9.30 | 37,412 |
| 2021-10-13 | $9.59 | $9.64 | $9.58 | $9.63 | $9.29 | 20,921 |
| 2021-10-12 | $9.61 | $9.64 | $9.60 | $9.61 | $9.27 | 24,525 |
| 2021-10-11 | $9.62 | $9.65 | $9.59 | $9.63 | $9.29 | 21,645 |
| 2021-10-08 | $9.57 | $9.60 | $9.57 | $9.60 | $9.26 | 18,358 |
| 2021-10-07 | $9.64 | $9.64 | $9.59 | $9.59 | $9.22 | 35,071 |
| 2021-10-06 | $9.63 | $9.65 | $9.62 | $9.64 | $9.27 | 27,065 |
| 2021-10-05 | $9.65 | $9.65 | $9.58 | $9.62 | $9.25 | 28,804 |
| 2021-10-04 | $9.64 | $9.67 | $9.61 | $9.61 | $9.24 | 45,909 |
| 2021-10-01 | $9.69 | $9.70 | $9.58 | $9.64 | $9.27 | 26,589 |
| 2021-09-30 | $9.64 | $9.67 | $9.59 | $9.63 | $9.26 | 19,974 |
| 2021-09-29 | $9.62 | $9.67 | $9.52 | $9.57 | $9.20 | 88,030 |
| 2021-09-28 | $9.61 | $9.61 | $9.53 | $9.57 | $9.21 | 56,539 |
| 2021-09-27 | $9.64 | $9.66 | $9.60 | $9.61 | $9.24 | 7,439 |
| 2021-09-24 | $9.62 | $9.66 | $9.60 | $9.60 | $9.23 | 29,659 |
| 2021-09-23 | $9.75 | $9.77 | $9.53 | $9.55 | $9.18 | 37,828 |
| 2021-09-22 | $9.75 | $9.77 | $9.67 | $9.73 | $9.36 | 28,632 |
| 2021-09-21 | $9.70 | $9.77 | $9.68 | $9.69 | $9.32 | 34,467 |
| 2021-09-20 | $9.75 | $9.77 | $9.60 | $9.64 | $9.27 | 30,067 |
| 2021-09-17 | $9.79 | $9.79 | $9.75 | $9.76 | $9.38 | 32,794 |
| 2021-09-16 | $9.80 | $9.80 | $9.73 | $9.77 | $9.39 | 17,862 |
| 2021-09-15 | $9.79 | $9.82 | $9.71 | $9.78 | $9.40 | 86,800 |
| 2021-09-14 | $9.67 | $9.73 | $9.63 | $9.73 | $9.36 | 62,964 |
| 2021-09-13 | $9.61 | $9.65 | $9.58 | $9.65 | $9.28 | 40,940 |
| 2021-09-10 | $9.62 | $9.64 | $9.56 | $9.57 | $9.20 | 47,794 |
| 2021-09-09 | $9.61 | $9.66 | $9.60 | $9.63 | $9.23 | 52,123 |
| 2021-09-08 | $9.65 | $9.65 | $9.59 | $9.64 | $9.24 | 58,312 |
| 2021-09-07 | $9.62 | $9.65 | $9.58 | $9.64 | $9.24 | 53,809 |
| 2021-09-03 | $9.64 | $9.73 | $9.61 | $9.68 | $9.28 | 68,478 |
| 2021-09-02 | $9.61 | $9.70 | $9.61 | $9.67 | $9.27 | 57,083 |
| 2021-09-01 | $9.61 | $9.67 | $9.58 | $9.60 | $9.20 | 50,714 |
| 2021-08-31 | $9.63 | $9.73 | $9.60 | $9.61 | $9.21 | 41,060 |
| 2021-08-30 | $9.79 | $9.85 | $9.63 | $9.63 | $9.23 | 52,023 |
| 2021-08-27 | $9.81 | $9.87 | $9.76 | $9.76 | $9.35 | 49,660 |
| 2021-08-26 | $9.78 | $9.86 | $9.71 | $9.83 | $9.42 | 44,482 |
| 2021-08-25 | $9.78 | $9.80 | $9.75 | $9.77 | $9.36 | 29,365 |
| 2021-08-24 | $9.78 | $9.83 | $9.77 | $9.80 | $9.39 | 21,458 |
| 2021-08-23 | $9.84 | $9.84 | $9.77 | $9.77 | $9.36 | 26,645 |
| 2021-08-20 | $9.81 | $9.84 | $9.81 | $9.82 | $9.41 | 33,746 |
| 2021-08-19 | $9.77 | $9.81 | $9.77 | $9.79 | $9.38 | 45,505 |
| 2021-08-18 | $9.76 | $9.85 | $9.74 | $9.78 | $9.37 | 37,243 |
| 2021-08-17 | $9.80 | $9.80 | $9.77 | $9.78 | $9.37 | 38,909 |
| 2021-08-16 | $9.79 | $9.82 | $9.77 | $9.78 | $9.37 | 45,754 |
| 2021-08-13 | $9.71 | $9.80 | $9.71 | $9.76 | $9.35 | 18,577 |
| 2021-08-12 | $9.75 | $9.82 | $9.71 | $9.73 | $9.32 | 40,173 |
| 2021-08-11 | $9.75 | $9.78 | $9.60 | $9.72 | $9.32 | 45,348 |
| 2021-08-10 | $9.71 | $9.78 | $9.68 | $9.78 | $9.34 | 51,359 |
| 2021-08-09 | $9.71 | $9.73 | $9.62 | $9.70 | $9.27 | 34,810 |
| 2021-08-06 | $9.65 | $9.69 | $9.65 | $9.68 | $9.25 | 43,889 |
| 2021-08-05 | $9.64 | $9.68 | $9.60 | $9.67 | $9.24 | 51,452 |
| 2021-08-04 | $9.59 | $9.64 | $9.59 | $9.64 | $9.21 | 11,988 |
| 2021-08-03 | $9.63 | $9.63 | $9.55 | $9.60 | $9.17 | 70,538 |
| 2021-08-02 | $9.60 | $9.65 | $9.57 | $9.60 | $9.17 | 26,782 |
| 2021-07-30 | $9.59 | $9.64 | $9.52 | $9.57 | $9.14 | 28,968 |
| 2021-07-29 | $9.55 | $9.60 | $9.55 | $9.59 | $9.16 | 26,528 |
| 2021-07-28 | $9.52 | $9.53 | $9.49 | $9.52 | $9.09 | 22,724 |
| 2021-07-27 | $9.46 | $9.52 | $9.41 | $9.49 | $9.06 | 27,484 |
| 2021-07-26 | $9.47 | $9.55 | $9.41 | $9.46 | $9.04 | 66,344 |
| 2021-07-23 | $9.56 | $9.56 | $9.41 | $9.44 | $9.02 | 67,468 |
| 2021-07-22 | $9.54 | $9.59 | $9.51 | $9.52 | $9.09 | 15,842 |
| 2021-07-21 | $9.60 | $9.61 | $9.54 | $9.56 | $9.14 | 27,256 |
| 2021-07-20 | $9.58 | $9.61 | $9.55 | $9.60 | $9.17 | 9,349 |
| 2021-07-19 | $9.61 | $9.62 | $9.54 | $9.55 | $9.12 | 29,105 |
| 2021-07-16 | $9.63 | $9.64 | $9.58 | $9.58 | $9.15 | 23,760 |
| 2021-07-15 | $9.63 | $9.63 | $9.60 | $9.62 | $9.19 | 28,708 |
| 2021-07-14 | $9.63 | $9.64 | $9.60 | $9.61 | $9.18 | 35,546 |
| 2021-07-13 | $9.63 | $9.63 | $9.61 | $9.62 | $9.19 | 39,827 |
| 2021-07-12 | $9.58 | $9.62 | $9.58 | $9.60 | $9.17 | 46,217 |
| 2021-07-09 | $9.63 | $9.63 | $9.55 | $9.57 | $9.14 | 21,035 |
| 2021-07-08 | $9.64 | $9.65 | $9.56 | $9.65 | $9.19 | 59,296 |
| 2021-07-07 | $9.65 | $9.65 | $9.54 | $9.64 | $9.18 | 61,132 |
| 2021-07-06 | $9.63 | $9.65 | $9.63 | $9.64 | $9.17 | 33,286 |
| 2021-07-02 | $9.61 | $9.67 | $9.61 | $9.64 | $9.18 | 27,077 |
| 2021-07-01 | $9.65 | $9.68 | $9.60 | $9.63 | $9.17 | 54,186 |
| 2021-06-30 | $9.65 | $9.65 | $9.59 | $9.62 | $9.16 | 15,272 |
| 2021-06-29 | $9.65 | $9.65 | $9.56 | $9.61 | $9.15 | 47,753 |
| 2021-06-28 | $9.68 | $9.73 | $9.57 | $9.61 | $9.15 | 24,573 |
| 2021-06-25 | $9.63 | $9.75 | $9.58 | $9.63 | $9.17 | 44,099 |
| 2021-06-24 | $9.57 | $9.65 | $9.49 | $9.60 | $9.14 | 44,340 |
| 2021-06-23 | $9.67 | $9.67 | $9.50 | $9.50 | $9.04 | 51,451 |
| 2021-06-22 | $9.76 | $9.76 | $9.66 | $9.71 | $9.24 | 32,753 |
| 2021-06-21 | $9.68 | $9.70 | $9.63 | $9.70 | $9.23 | 31,948 |
| 2021-06-18 | $9.55 | $9.68 | $9.47 | $9.68 | $9.22 | 35,044 |
| 2021-06-17 | $9.48 | $9.55 | $9.44 | $9.50 | $9.04 | 43,783 |
| 2021-06-16 | $9.47 | $9.50 | $9.42 | $9.50 | $9.04 | 54,764 |
| 2021-06-15 | $9.43 | $9.48 | $9.38 | $9.47 | $9.02 | 22,690 |
| 2021-06-14 | $9.41 | $9.45 | $9.37 | $9.42 | $8.97 | 42,369 |
| 2021-06-11 | $9.40 | $9.45 | $9.37 | $9.37 | $8.92 | 30,939 |
| 2021-06-10 | $9.40 | $9.41 | $9.35 | $9.40 | $8.95 | 21,381 |
| 2021-06-09 | $9.35 | $9.47 | $9.34 | $9.39 | $8.91 | 88,213 |
| 2021-06-08 | $9.33 | $9.37 | $9.31 | $9.36 | $8.88 | 37,175 |
| 2021-06-07 | $9.30 | $9.33 | $9.28 | $9.28 | $8.80 | 23,341 |
| 2021-06-04 | $9.25 | $9.31 | $9.25 | $9.31 | $8.83 | 34,359 |
| 2021-06-03 | $9.27 | $9.31 | $9.23 | $9.23 | $8.76 | 57,026 |
| 2021-06-02 | $9.21 | $9.32 | $9.21 | $9.27 | $8.80 | 75,177 |
| 2021-06-01 | $9.25 | $9.25 | $9.21 | $9.22 | $8.75 | 44,884 |
| 2021-05-28 | $9.25 | $9.25 | $9.20 | $9.21 | $8.74 | 83,741 |
| 2021-05-27 | $9.25 | $9.28 | $9.20 | $9.25 | $8.78 | 86,994 |
| 2021-05-26 | $9.23 | $9.27 | $9.22 | $9.24 | $8.77 | 41,923 |
| 2021-05-25 | $9.27 | $9.29 | $9.22 | $9.24 | $8.77 | 54,210 |
| 2021-05-24 | $9.30 | $9.33 | $9.25 | $9.26 | $8.79 | 32,279 |
| 2021-05-21 | $9.25 | $9.30 | $9.22 | $9.30 | $8.82 | 73,300 |
| 2021-05-20 | $9.20 | $9.22 | $9.19 | $9.20 | $8.73 | 34,141 |
| 2021-05-19 | $9.18 | $9.20 | $9.14 | $9.17 | $8.70 | 31,563 |
| 2021-05-18 | $9.15 | $9.17 | $9.14 | $9.16 | $8.69 | 21,709 |
| 2021-05-17 | $9.14 | $9.18 | $9.14 | $9.14 | $8.67 | 40,439 |
| 2021-05-14 | $9.17 | $9.22 | $9.12 | $9.14 | $8.67 | 61,325 |
| 2021-05-13 | $9.17 | $9.17 | $9.12 | $9.17 | $8.70 | 48,809 |
| 2021-05-12 | $9.23 | $9.23 | $9.08 | $9.11 | $8.64 | 66,554 |
| 2021-05-11 | $9.24 | $9.25 | $9.22 | $9.25 | $8.75 | 66,168 |
| 2021-05-10 | $9.20 | $9.23 | $9.20 | $9.22 | $8.72 | 50,216 |
| 2021-05-07 | $9.22 | $9.25 | $9.22 | $9.23 | $8.73 | 39,467 |
| 2021-05-06 | $9.20 | $9.23 | $9.19 | $9.21 | $8.71 | 83,344 |
| 2021-05-05 | $9.13 | $9.19 | $9.13 | $9.19 | $8.69 | 98,500 |
| 2021-05-04 | $9.10 | $9.13 | $9.10 | $9.13 | $8.63 | 56,700 |
| 2021-05-03 | $9.09 | $9.09 | $9.06 | $9.08 | $8.58 | 62,698 |
| 2021-04-30 | $9.07 | $9.07 | $9.05 | $9.07 | $8.58 | 40,733 |
| 2021-04-29 | $9.08 | $9.08 | $9.04 | $9.06 | $8.57 | 53,399 |
| 2021-04-28 | $9.07 | $9.07 | $9.04 | $9.05 | $8.56 | 40,591 |
| 2021-04-27 | $9.07 | $9.08 | $9.05 | $9.06 | $8.57 | 48,478 |
| 2021-04-26 | $9.06 | $9.09 | $9.05 | $9.05 | $8.56 | 61,947 |
| 2021-04-23 | $9.05 | $9.10 | $9.04 | $9.05 | $8.56 | 69,185 |
| 2021-04-22 | $9.07 | $9.10 | $9.04 | $9.04 | $8.55 | 83,962 |
| 2021-04-21 | $9.11 | $9.11 | $9.04 | $9.08 | $8.58 | 51,972 |
| 2021-04-20 | $9.09 | $9.09 | $9.03 | $9.07 | $8.58 | 44,664 |
| 2021-04-19 | $9.10 | $9.13 | $9.06 | $9.07 | $8.58 | 42,778 |
| 2021-04-16 | $9.10 | $9.13 | $9.07 | $9.08 | $8.58 | 56,858 |
| 2021-04-15 | $9.10 | $9.15 | $9.10 | $9.10 | $8.60 | 48,962 |
| 2021-04-14 | $9.06 | $9.12 | $9.06 | $9.10 | $8.60 | 44,173 |
| 2021-04-13 | $9.05 | $9.07 | $9.02 | $9.04 | $8.55 | 48,262 |
| 2021-04-12 | $9.12 | $9.15 | $9.04 | $9.05 | $8.56 | 78,944 |
| 2021-04-09 | $9.06 | $9.20 | $9.06 | $9.13 | $8.63 | 59,761 |
| 2021-04-08 | $9.16 | $9.17 | $9.11 | $9.12 | $8.59 | 53,587 |
| 2021-04-07 | $9.17 | $9.17 | $9.13 | $9.15 | $8.62 | 24,169 |
| 2021-04-06 | $9.14 | $9.16 | $9.10 | $9.16 | $8.63 | 23,522 |
| 2021-04-05 | $9.05 | $9.16 | $9.04 | $9.16 | $8.63 | 63,575 |
| 2021-04-01 | $9.06 | $9.10 | $9.03 | $9.08 | $8.55 | 24,776 |
| 2021-03-31 | $9.01 | $9.09 | $9.01 | $9.06 | $8.54 | 33,011 |
| 2021-03-30 | $9.03 | $9.03 | $8.95 | $9.00 | $8.48 | 62,199 |
| 2021-03-29 | $9.00 | $9.02 | $9.00 | $9.00 | $8.48 | 15,491 |
| 2021-03-26 | $9.01 | $9.04 | $8.97 | $9.04 | $8.52 | 17,060 |
| 2021-03-25 | $9.01 | $9.03 | $8.95 | $9.00 | $8.48 | 14,098 |
| 2021-03-24 | $9.03 | $9.03 | $8.94 | $9.00 | $8.48 | 38,350 |
| 2021-03-23 | $9.03 | $9.04 | $8.98 | $9.00 | $8.48 | 33,680 |
| 2021-03-22 | $8.97 | $9.03 | $8.97 | $9.00 | $8.48 | 13,709 |
| 2021-03-19 | $9.01 | $9.01 | $8.98 | $9.01 | $8.49 | 26,853 |
| 2021-03-18 | $8.98 | $9.01 | $8.95 | $8.99 | $8.47 | 13,794 |
| 2021-03-17 | $8.94 | $9.00 | $8.94 | $8.99 | $8.47 | 24,180 |
| 2021-03-16 | $9.02 | $9.07 | $8.95 | $8.99 | $8.47 | 59,378 |
| 2021-03-15 | $9.06 | $9.10 | $9.00 | $9.01 | $8.49 | 149,334 |
| 2021-03-12 | $9.07 | $9.09 | $9.00 | $9.05 | $8.53 | 36,915 |
| 2021-03-11 | $9.05 | $9.10 | $9.01 | $9.09 | $8.56 | 67,817 |
| 2021-03-10 | $9.02 | $9.02 | $8.96 | $9.02 | $8.49 | 67,916 |
| 2021-03-09 | $8.92 | $8.99 | $8.91 | $8.98 | $8.43 | 48,586 |
| 2021-03-08 | $8.85 | $8.90 | $8.85 | $8.88 | $8.34 | 58,787 |
| 2021-03-05 | $8.87 | $8.90 | $8.84 | $8.86 | $8.32 | 61,831 |
| 2021-03-04 | $8.93 | $8.97 | $8.85 | $8.88 | $8.34 | 64,562 |
| 2021-03-03 | $8.96 | $8.96 | $8.91 | $8.95 | $8.40 | 72,629 |
| 2021-03-02 | $8.97 | $8.98 | $8.95 | $8.96 | $8.41 | 22,502 |
| 2021-03-01 | $8.91 | $8.98 | $8.91 | $8.97 | $8.42 | 50,258 |
| 2021-02-26 | $8.88 | $8.90 | $8.84 | $8.88 | $8.34 | 44,452 |
| 2021-02-25 | $8.88 | $8.89 | $8.78 | $8.82 | $8.28 | 318,942 |
| 2021-02-24 | $8.88 | $8.95 | $8.87 | $8.88 | $8.34 | 91,463 |
| 2021-02-23 | $8.93 | $8.93 | $8.85 | $8.91 | $8.37 | 114,734 |
| 2021-02-22 | $9.02 | $9.02 | $8.91 | $8.95 | $8.40 | 133,593 |
| 2021-02-19 | $9.01 | $9.04 | $8.99 | $8.99 | $8.44 | 97,501 |
| 2021-02-18 | $9.07 | $9.08 | $9.03 | $9.03 | $8.48 | 60,695 |
| 2021-02-17 | $9.11 | $9.11 | $9.08 | $9.08 | $8.53 | 29,353 |
| 2021-02-16 | $9.15 | $9.15 | $9.07 | $9.11 | $8.55 | 107,315 |
| 2021-02-12 | $9.14 | $9.15 | $9.13 | $9.15 | $8.59 | 35,916 |
| 2021-02-11 | $9.12 | $9.17 | $9.10 | $9.15 | $8.59 | 65,887 |
| 2021-02-10 | $9.08 | $9.12 | $9.07 | $9.12 | $8.56 | 115,577 |
| 2021-02-09 | $9.16 | $9.18 | $9.06 | $9.08 | $8.49 | 205,588 |
| 2021-02-08 | $9.09 | $9.13 | $9.08 | $9.12 | $8.53 | 93,071 |
| 2021-02-05 | $9.11 | $9.11 | $9.06 | $9.09 | $8.50 | 115,280 |
| 2021-02-04 | $9.07 | $9.10 | $9.06 | $9.08 | $8.49 | 129,445 |
| 2021-02-03 | $9.08 | $9.09 | $9.05 | $9.08 | $8.49 | 114,203 |
| 2021-02-02 | $9.10 | $9.10 | $9.06 | $9.10 | $8.51 | 60,722 |
| 2021-02-01 | $9.08 | $9.10 | $9.03 | $9.10 | $8.51 | 68,128 |
| 2021-01-29 | $9.10 | $9.10 | $9.02 | $9.05 | $8.47 | 78,848 |
| 2021-01-28 | $9.06 | $9.09 | $9.04 | $9.06 | $8.48 | 60,450 |
| 2021-01-27 | $9.07 | $9.08 | $9.03 | $9.03 | $8.45 | 74,109 |
| 2021-01-26 | $9.09 | $9.10 | $9.05 | $9.05 | $8.47 | 55,489 |
| 2021-01-25 | $9.07 | $9.11 | $9.04 | $9.06 | $8.48 | 107,446 |
| 2021-01-22 | $9.04 | $9.08 | $9.03 | $9.07 | $8.49 | 76,515 |
| 2021-01-21 | $9.07 | $9.07 | $9.02 | $9.04 | $8.46 | 30,361 |
| 2021-01-20 | $9.04 | $9.07 | $9.02 | $9.03 | $8.45 | 34,002 |
| 2021-01-19 | $9.02 | $9.10 | $9.01 | $9.02 | $8.44 | 48,528 |
| 2021-01-15 | $9.05 | $9.05 | $9.00 | $9.04 | $8.46 | 57,878 |
| 2021-01-14 | $9.01 | $9.02 | $8.99 | $9.00 | $8.42 | 27,527 |
| 2021-01-13 | $8.99 | $9.04 | $8.99 | $9.00 | $8.42 | 47,991 |
| 2021-01-12 | $9.05 | $9.06 | $9.00 | $9.03 | $8.42 | 44,636 |
| 2021-01-11 | $9.04 | $9.05 | $9.00 | $9.01 | $8.40 | 93,490 |
| 2021-01-08 | $9.04 | $9.10 | $9.04 | $9.05 | $8.44 | 33,285 |
| 2021-01-07 | $9.06 | $9.07 | $9.02 | $9.03 | $8.42 | 58,072 |
| 2021-01-06 | $9.08 | $9.09 | $9.02 | $9.06 | $8.45 | 53,439 |
| 2021-01-05 | $9.07 | $9.10 | $9.02 | $9.09 | $8.47 | 50,559 |
| 2021-01-04 | $9.06 | $9.06 | $8.99 | $9.04 | $8.43 | 35,723 |
| 2020-12-31 | $9.03 | $9.07 | $9.02 | $9.03 | $8.42 | 93,345 |
| 2020-12-30 | $8.99 | $9.03 | $8.98 | $9.00 | $8.39 | 78,394 |
| 2020-12-29 | $8.99 | $9.00 | $8.96 | $8.97 | $8.36 | 72,249 |
| 2020-12-28 | $9.00 | $9.03 | $8.95 | $9.01 | $8.40 | 93,147 |
| 2020-12-24 | $8.99 | $9.02 | $8.96 | $9.00 | $8.39 | 19,867 |
| 2020-12-23 | $8.99 | $9.02 | $8.95 | $8.96 | $8.35 | 87,564 |
| 2020-12-22 | $8.98 | $9.01 | $8.95 | $8.95 | $8.34 | 55,408 |
| 2020-12-21 | $8.97 | $9.05 | $8.97 | $8.98 | $8.37 | 86,568 |
| 2020-12-18 | $9.01 | $9.03 | $9.00 | $9.01 | $8.40 | 36,971 |
| 2020-12-17 | $9.01 | $9.02 | $8.97 | $8.98 | $8.37 | 78,759 |
| 2020-12-16 | $9.03 | $9.03 | $9.00 | $9.02 | $8.41 | 78,805 |
| 2020-12-15 | $9.05 | $9.10 | $9.03 | $9.04 | $8.42 | 90,090 |
| 2020-12-14 | $9.14 | $9.15 | $9.03 | $9.06 | $8.44 | 163,442 |
| 2020-12-11 | $9.14 | $9.18 | $9.07 | $9.11 | $8.48 | 87,660 |
| 2020-12-10 | $9.18 | $9.19 | $9.13 | $9.16 | $8.53 | 50,031 |
| 2020-12-09 | $9.23 | $9.24 | $9.18 | $9.22 | $8.56 | 74,261 |
| 2020-12-08 | $9.18 | $9.25 | $9.18 | $9.25 | $8.58 | 66,645 |
| 2020-12-07 | $9.15 | $9.20 | $9.12 | $9.18 | $8.52 | 142,281 |
| 2020-12-04 | $9.22 | $9.22 | $9.12 | $9.13 | $8.47 | 109,345 |
| 2020-12-03 | $9.11 | $9.19 | $9.10 | $9.19 | $8.53 | 123,257 |
| 2020-12-02 | $9.09 | $9.14 | $9.07 | $9.14 | $8.48 | 74,441 |
| 2020-12-01 | $9.15 | $9.17 | $9.05 | $9.09 | $8.44 | 133,608 |
| 2020-11-30 | $9.10 | $9.14 | $9.08 | $9.14 | $8.48 | 24,473 |
| 2020-11-27 | $9.13 | $9.13 | $9.08 | $9.10 | $8.44 | 34,158 |
| 2020-11-25 | $9.07 | $9.12 | $9.07 | $9.10 | $8.44 | 47,661 |
| 2020-11-24 | $9.09 | $9.10 | $9.05 | $9.07 | $8.42 | 43,989 |
| 2020-11-23 | $9.12 | $9.12 | $9.03 | $9.07 | $8.42 | 52,867 |
| 2020-11-20 | $9.11 | $9.17 | $9.08 | $9.08 | $8.43 | 26,316 |
| 2020-11-19 | $9.22 | $9.23 | $9.11 | $9.11 | $8.45 | 16,035 |
| 2020-11-18 | $9.15 | $9.28 | $9.08 | $9.20 | $8.54 | 84,079 |
| 2020-11-17 | $9.07 | $9.13 | $9.07 | $9.10 | $8.44 | 16,001 |
| 2020-11-16 | $9.02 | $9.08 | $9.02 | $9.05 | $8.40 | 24,785 |
| 2020-11-13 | $9.20 | $9.20 | $8.92 | $9.02 | $8.37 | 89,972 |
| 2020-11-12 | $9.25 | $9.25 | $9.11 | $9.14 | $8.48 | 13,891 |
| 2020-11-11 | $9.23 | $9.25 | $9.16 | $9.21 | $8.55 | 11,655 |
| 2020-11-10 | $9.21 | $9.25 | $9.19 | $9.19 | $8.53 | 21,553 |
| 2020-11-09 | $9.25 | $9.31 | $9.24 | $9.25 | $8.55 | 27,199 |
| 2020-11-06 | $9.25 | $9.27 | $9.12 | $9.24 | $8.54 | 35,902 |
| 2020-11-05 | $9.17 | $9.20 | $9.14 | $9.20 | $8.51 | 16,729 |
| 2020-11-04 | $9.08 | $9.14 | $9.03 | $9.09 | $8.41 | 20,964 |
| 2020-11-03 | $8.95 | $9.10 | $8.95 | $9.01 | $8.33 | 46,109 |
| 2020-11-02 | $8.95 | $8.95 | $8.89 | $8.95 | $8.28 | 30,916 |
| 2020-10-30 | $8.88 | $8.98 | $8.87 | $8.91 | $8.24 | 28,776 |
| 2020-10-29 | $8.88 | $8.94 | $8.86 | $8.88 | $8.21 | 45,457 |
| 2020-10-28 | $9.01 | $9.01 | $8.87 | $9.00 | $8.32 | 42,042 |
| 2020-10-27 | $9.05 | $9.05 | $8.95 | $8.98 | $8.30 | 27,566 |
| 2020-10-26 | $8.94 | $9.03 | $8.94 | $9.00 | $8.32 | 34,051 |
| 2020-10-23 | $8.98 | $9.01 | $8.96 | $8.96 | $8.29 | 34,306 |
| 2020-10-22 | $9.00 | $9.00 | $8.96 | $8.96 | $8.29 | 16,000 |
| 2020-10-21 | $9.07 | $9.07 | $8.96 | $8.98 | $8.30 | 25,131 |
| 2020-10-20 | $9.08 | $9.29 | $9.00 | $9.02 | $8.34 | 28,439 |
| 2020-10-19 | $9.15 | $9.17 | $9.05 | $9.05 | $8.37 | 38,458 |
| 2020-10-16 | $9.14 | $9.21 | $9.06 | $9.11 | $8.42 | 24,976 |
| 2020-10-15 | $9.25 | $9.25 | $9.11 | $9.13 | $8.44 | 26,383 |
| 2020-10-14 | $9.16 | $9.19 | $9.09 | $9.14 | $8.45 | 30,659 |
| 2020-10-13 | $9.21 | $9.25 | $9.05 | $9.08 | $8.40 | 35,908 |
| 2020-10-12 | $9.25 | $9.33 | $9.05 | $9.10 | $8.42 | 35,089 |
| 2020-10-09 | $9.37 | $9.39 | $9.22 | $9.26 | $8.56 | 23,640 |
| 2020-10-08 | $9.37 | $9.37 | $9.29 | $9.30 | $8.57 | 16,274 |
| 2020-10-07 | $9.22 | $9.30 | $9.22 | $9.30 | $8.57 | 17,303 |
| 2020-10-06 | $9.25 | $9.32 | $9.16 | $9.19 | $8.47 | 34,932 |
| 2020-10-05 | $9.31 | $9.35 | $9.25 | $9.27 | $8.54 | 31,358 |
| 2020-10-02 | $9.30 | $9.35 | $9.26 | $9.33 | $8.60 | 38,666 |
| 2020-10-01 | $9.34 | $9.34 | $9.30 | $9.32 | $8.59 | 32,765 |
| 2020-09-30 | $9.30 | $9.32 | $9.27 | $9.32 | $8.59 | 24,507 |
| 2020-09-29 | $9.33 | $9.33 | $9.24 | $9.26 | $8.53 | 10,330 |
| 2020-09-28 | $9.33 | $9.33 | $9.18 | $9.21 | $8.49 | 19,484 |
| 2020-09-25 | $9.30 | $9.30 | $9.17 | $9.24 | $8.52 | 41,243 |
| 2020-09-24 | $9.16 | $9.22 | $9.16 | $9.22 | $8.50 | 23,192 |
| 2020-09-23 | $9.25 | $9.30 | $9.19 | $9.21 | $8.49 | 26,320 |
| 2020-09-22 | $9.15 | $9.37 | $9.13 | $9.25 | $8.52 | 57,304 |
| 2020-09-21 | $9.34 | $9.37 | $8.95 | $9.07 | $8.36 | 64,949 |
| 2020-09-18 | $9.36 | $9.37 | $9.20 | $9.32 | $8.59 | 63,036 |
| 2020-09-17 | $9.24 | $9.30 | $9.22 | $9.30 | $8.57 | 25,329 |
| 2020-09-16 | $9.23 | $9.26 | $9.16 | $9.21 | $8.49 | 14,294 |
| 2020-09-15 | $9.29 | $9.34 | $9.19 | $9.20 | $8.48 | 49,366 |
| 2020-09-14 | $9.28 | $9.36 | $9.27 | $9.27 | $8.54 | 18,632 |
| 2020-09-11 | $9.26 | $9.39 | $9.24 | $9.27 | $8.54 | 38,679 |
| 2020-09-10 | $9.28 | $9.32 | $9.20 | $9.20 | $8.48 | 41,525 |
| 2020-09-09 | $9.17 | $9.28 | $9.15 | $9.26 | $8.50 | 46,581 |
| 2020-09-08 | $9.12 | $9.16 | $9.10 | $9.12 | $8.38 | 50,924 |
| 2020-09-04 | $9.10 | $9.12 | $9.08 | $9.10 | $8.36 | 47,099 |
| 2020-09-03 | $9.09 | $9.10 | $9.01 | $9.08 | $8.34 | 62,849 |
| 2020-09-02 | $9.07 | $9.17 | $9.07 | $9.07 | $8.33 | 45,751 |
| 2020-09-01 | $9.04 | $9.14 | $8.98 | $9.07 | $8.33 | 66,511 |
| 2020-08-31 | $9.03 | $9.07 | $8.90 | $8.96 | $8.23 | 57,622 |
| 2020-08-28 | $8.93 | $9.00 | $8.90 | $9.00 | $8.27 | 41,356 |
| 2020-08-27 | $9.06 | $9.06 | $8.51 | $8.86 | $8.14 | 98,457 |
| 2020-08-26 | $9.10 | $9.12 | $8.98 | $9.07 | $8.33 | 43,176 |
| 2020-08-25 | $9.20 | $9.21 | $9.03 | $9.08 | $8.34 | 51,777 |
| 2020-08-24 | $9.27 | $9.39 | $9.23 | $9.23 | $8.48 | 40,023 |
| 2020-08-21 | $9.46 | $9.47 | $9.23 | $9.23 | $8.48 | 41,442 |
| 2020-08-20 | $9.41 | $9.45 | $9.41 | $9.42 | $8.65 | 14,678 |
| 2020-08-19 | $9.43 | $9.43 | $9.37 | $9.37 | $8.61 | 15,924 |
| 2020-08-18 | $9.44 | $9.45 | $9.41 | $9.43 | $8.66 | 22,201 |
| 2020-08-17 | $9.45 | $9.49 | $9.40 | $9.40 | $8.63 | 33,577 |
| 2020-08-14 | $9.51 | $9.51 | $9.46 | $9.47 | $8.70 | 16,957 |
| 2020-08-13 | $9.46 | $9.52 | $9.46 | $9.48 | $8.71 | 35,223 |
| 2020-08-12 | $9.53 | $9.53 | $9.48 | $9.50 | $8.72 | 27,895 |
| 2020-08-11 | $9.55 | $9.57 | $9.49 | $9.49 | $8.69 | 57,715 |
| 2020-08-10 | $9.62 | $9.62 | $9.49 | $9.55 | $8.74 | 86,587 |
| 2020-08-07 | $9.55 | $9.59 | $9.48 | $9.48 | $8.68 | 41,321 |
| 2020-08-06 | $9.43 | $9.54 | $9.43 | $9.50 | $8.70 | 50,481 |
| 2020-08-05 | $9.43 | $9.43 | $9.40 | $9.40 | $8.60 | 19,894 |
| 2020-08-04 | $9.40 | $9.50 | $9.40 | $9.40 | $8.60 | 40,524 |
| 2020-08-03 | $9.35 | $9.41 | $9.34 | $9.40 | $8.60 | 44,781 |
| 2020-07-31 | $9.25 | $9.35 | $9.25 | $9.28 | $8.49 | 26,659 |
| 2020-07-30 | $9.25 | $9.25 | $9.20 | $9.23 | $8.45 | 24,599 |
| 2020-07-29 | $9.25 | $9.25 | $9.18 | $9.23 | $8.45 | 19,305 |
| 2020-07-28 | $9.14 | $9.19 | $9.13 | $9.19 | $8.41 | 29,027 |
| 2020-07-27 | $9.07 | $9.11 | $9.04 | $9.11 | $8.34 | 37,610 |
| 2020-07-24 | $9.03 | $9.06 | $9.01 | $9.03 | $8.26 | 27,306 |
| 2020-07-23 | $8.94 | $9.03 | $8.94 | $9.01 | $8.25 | 32,035 |
| 2020-07-22 | $9.02 | $9.02 | $8.96 | $8.98 | $8.22 | 38,822 |
| 2020-07-21 | $8.98 | $9.00 | $8.98 | $8.99 | $8.23 | 18,450 |
| 2020-07-20 | $8.94 | $8.97 | $8.91 | $8.97 | $8.21 | 41,833 |
| 2020-07-17 | $8.92 | $8.94 | $8.90 | $8.90 | $8.15 | 33,208 |
| 2020-07-16 | $8.86 | $8.92 | $8.86 | $8.89 | $8.14 | 51,108 |
| 2020-07-15 | $8.87 | $8.92 | $8.86 | $8.86 | $8.11 | 31,286 |
| 2020-07-14 | $8.94 | $8.96 | $8.86 | $8.88 | $8.13 | 68,780 |
| 2020-07-13 | $9.02 | $9.02 | $8.94 | $8.94 | $8.18 | 50,090 |
| 2020-07-10 | $9.03 | $9.03 | $8.94 | $8.99 | $8.23 | 42,554 |
| 2020-07-09 | $9.08 | $9.08 | $9.01 | $9.03 | $8.24 | 70,097 |
| 2020-07-08 | $8.94 | $9.11 | $8.94 | $9.08 | $8.28 | 78,292 |
| 2020-07-07 | $8.80 | $8.89 | $8.79 | $8.89 | $8.11 | 74,508 |
| 2020-07-06 | $8.80 | $8.80 | $8.74 | $8.80 | $8.03 | 35,719 |
| 2020-07-02 | $8.88 | $9.06 | $8.73 | $8.79 | $8.02 | 189,691 |
| 2020-07-01 | $8.85 | $8.91 | $8.79 | $8.88 | $8.10 | 71,265 |
| 2020-06-30 | $8.89 | $8.89 | $8.80 | $8.83 | $8.05 | 33,572 |
| 2020-06-29 | $8.93 | $8.93 | $8.82 | $8.85 | $8.07 | 37,479 |
| 2020-06-26 | $8.94 | $8.99 | $8.79 | $8.84 | $8.06 | 72,789 |
| 2020-06-25 | $8.83 | $8.93 | $8.80 | $8.92 | $8.14 | 71,821 |
| 2020-06-24 | $8.91 | $8.91 | $8.78 | $8.79 | $8.02 | 45,752 |
| 2020-06-23 | $8.79 | $8.87 | $8.77 | $8.84 | $8.06 | 36,801 |
| 2020-06-22 | $8.74 | $8.82 | $8.74 | $8.79 | $8.02 | 32,565 |
| 2020-06-19 | $8.81 | $8.82 | $8.74 | $8.74 | $7.97 | 49,124 |
| 2020-06-18 | $8.84 | $8.87 | $8.73 | $8.74 | $7.97 | 36,217 |
| 2020-06-17 | $8.99 | $9.02 | $8.83 | $8.85 | $8.07 | 43,253 |
| 2020-06-16 | $8.77 | $8.92 | $8.77 | $8.92 | $8.14 | 93,511 |
| 2020-06-15 | $8.69 | $8.78 | $8.69 | $8.73 | $7.96 | 44,015 |
| 2020-06-12 | $8.74 | $8.74 | $8.66 | $8.73 | $7.96 | 46,137 |
| 2020-06-11 | $8.66 | $8.70 | $8.51 | $8.64 | $7.88 | 84,989 |
| 2020-06-10 | $8.75 | $8.75 | $8.61 | $8.70 | $7.93 | 86,489 |
| 2020-06-09 | $8.69 | $8.77 | $8.57 | $8.77 | $7.97 | 159,876 |
| 2020-06-08 | $8.69 | $8.69 | $8.56 | $8.68 | $7.89 | 131,618 |
| 2020-06-05 | $8.57 | $8.67 | $8.53 | $8.61 | $7.82 | 91,733 |
| 2020-06-04 | $8.60 | $8.62 | $8.56 | $8.62 | $7.83 | 71,615 |
| 2020-06-03 | $8.73 | $8.73 | $8.56 | $8.60 | $7.81 | 95,688 |
| 2020-06-02 | $8.73 | $8.73 | $8.62 | $8.68 | $7.89 | 85,534 |
| 2020-06-01 | $8.55 | $8.64 | $8.51 | $8.59 | $7.81 | 84,442 |
| 2020-05-29 | $8.42 | $8.52 | $8.42 | $8.50 | $7.72 | 78,374 |
| 2020-05-28 | $8.41 | $8.43 | $8.36 | $8.40 | $7.63 | 39,972 |
| 2020-05-27 | $8.35 | $8.41 | $8.34 | $8.38 | $7.61 | 63,300 |
| 2020-05-26 | $8.49 | $8.50 | $8.31 | $8.35 | $7.59 | 112,438 |
| 2020-05-22 | $8.42 | $8.50 | $8.39 | $8.48 | $7.71 | 52,675 |
| 2020-05-21 | $8.36 | $8.45 | $8.27 | $8.42 | $7.65 | 94,664 |
| 2020-05-20 | $8.31 | $8.42 | $8.31 | $8.41 | $7.64 | 51,864 |
| 2020-05-19 | $8.14 | $8.29 | $8.14 | $8.28 | $7.52 | 54,113 |
| 2020-05-18 | $8.15 | $8.22 | $8.09 | $8.19 | $7.44 | 84,125 |
| 2020-05-15 | $8.09 | $8.11 | $8.02 | $8.06 | $7.32 | 49,799 |
| 2020-05-14 | $8.08 | $8.10 | $8.03 | $8.05 | $7.31 | 75,889 |
| 2020-05-13 | $8.19 | $8.26 | $8.06 | $8.08 | $7.34 | 72,712 |
| 2020-05-12 | $8.31 | $8.36 | $8.19 | $8.22 | $7.47 | 63,805 |
| 2020-05-11 | $8.28 | $8.32 | $8.27 | $8.32 | $7.56 | 53,113 |
| 2020-05-08 | $8.32 | $8.33 | $8.26 | $8.27 | $7.51 | 38,691 |
| 2020-05-07 | $8.27 | $8.33 | $8.27 | $8.31 | $7.52 | 21,004 |
| 2020-05-06 | $8.23 | $8.28 | $8.22 | $8.24 | $7.46 | 34,425 |
| 2020-05-05 | $8.24 | $8.29 | $8.20 | $8.23 | $7.45 | 40,467 |
| 2020-05-04 | $8.22 | $8.29 | $8.16 | $8.20 | $7.42 | 46,500 |
| 2020-05-01 | $8.24 | $8.30 | $8.13 | $8.15 | $7.38 | 88,819 |
| 2020-04-30 | $8.24 | $8.31 | $8.14 | $8.30 | $7.51 | 47,997 |
| 2020-04-29 | $8.22 | $8.34 | $7.99 | $8.17 | $7.40 | 127,378 |
| 2020-04-28 | $8.05 | $8.11 | $7.89 | $8.11 | $7.34 | 79,551 |
| 2020-04-27 | $8.09 | $8.09 | $7.83 | $8.00 | $7.24 | 175,345 |
| 2020-04-24 | $8.10 | $8.16 | $8.03 | $8.10 | $7.33 | 81,516 |
| 2020-04-23 | $8.28 | $8.45 | $8.09 | $8.15 | $7.38 | 93,476 |
| 2020-04-22 | $8.51 | $8.51 | $8.18 | $8.34 | $7.55 | 66,485 |
| 2020-04-21 | $8.28 | $8.47 | $8.28 | $8.41 | $7.61 | 45,418 |
| 2020-04-20 | $8.50 | $8.60 | $8.37 | $8.50 | $7.69 | 62,597 |
| 2020-04-17 | $8.66 | $8.71 | $8.49 | $8.57 | $7.76 | 68,653 |
| 2020-04-16 | $8.63 | $8.70 | $8.60 | $8.69 | $7.87 | 50,090 |
| 2020-04-15 | $8.61 | $8.68 | $8.45 | $8.62 | $7.80 | 87,995 |
| 2020-04-14 | $8.35 | $8.67 | $8.35 | $8.63 | $7.81 | 90,524 |
| 2020-04-13 | $8.31 | $8.37 | $8.09 | $8.25 | $7.47 | 87,758 |
| 2020-04-09 | $8.54 | $8.80 | $8.15 | $8.31 | $7.52 | 184,249 |
| 2020-04-08 | $8.24 | $8.52 | $8.24 | $8.43 | $7.60 | 83,818 |
| 2020-04-07 | $8.37 | $8.39 | $8.28 | $8.32 | $7.50 | 41,083 |
| 2020-04-06 | $8.20 | $8.34 | $8.20 | $8.20 | $7.39 | 42,910 |
| 2020-04-03 | $8.15 | $8.20 | $7.61 | $8.18 | $7.38 | 103,095 |
| 2020-04-02 | $8.21 | $8.30 | $8.04 | $8.05 | $7.26 | 78,313 |
| 2020-04-01 | $8.48 | $8.51 | $8.06 | $8.39 | $7.57 | 91,636 |
| 2020-03-31 | $8.39 | $8.60 | $8.39 | $8.45 | $7.62 | 48,260 |
| 2020-03-30 | $8.45 | $8.60 | $8.35 | $8.51 | $7.67 | 75,648 |
| 2020-03-27 | $8.51 | $8.51 | $8.23 | $8.43 | $7.60 | 59,999 |
| 2020-03-26 | $7.75 | $8.76 | $7.75 | $8.45 | $7.62 | 241,032 |
| 2020-03-25 | $7.16 | $8.10 | $7.16 | $7.79 | $7.02 | 157,747 |
| 2020-03-24 | $7.11 | $7.26 | $7.01 | $7.10 | $6.40 | 218,597 |
| 2020-03-23 | $7.01 | $7.04 | $6.57 | $6.75 | $6.09 | 297,303 |
| 2020-03-20 | $7.23 | $7.79 | $6.70 | $7.21 | $6.50 | 354,650 |
| 2020-03-19 | $6.73 | $7.25 | $6.67 | $7.23 | $6.52 | 194,556 |
| 2020-03-18 | $7.74 | $7.80 | $6.52 | $7.23 | $6.52 | 336,847 |
| 2020-03-17 | $7.82 | $8.31 | $7.60 | $8.02 | $7.23 | 229,955 |
| 2020-03-16 | $7.89 | $8.13 | $7.74 | $7.85 | $7.08 | 200,395 |
| 2020-03-13 | $8.45 | $8.55 | $8.08 | $8.12 | $7.32 | 225,286 |
| 2020-03-12 | $9.19 | $9.24 | $7.84 | $8.16 | $7.36 | 403,068 |
| 2020-03-11 | $9.60 | $9.60 | $9.30 | $9.31 | $8.39 | 131,690 |
| 2020-03-10 | $9.60 | $9.75 | $9.60 | $9.66 | $8.68 | 86,250 |
| 2020-03-09 | $10.04 | $10.04 | $9.46 | $9.66 | $8.68 | 162,515 |
| 2020-03-06 | $9.98 | $10.09 | $9.95 | $10.05 | $9.03 | 34,823 |
| 2020-03-05 | $10.08 | $10.09 | $10.01 | $10.02 | $9.00 | 82,866 |
| 2020-03-04 | $10.00 | $10.08 | $9.96 | $10.08 | $9.06 | 109,714 |
| 2020-03-03 | $9.87 | $9.98 | $9.87 | $9.95 | $8.94 | 103,640 |
| 2020-03-02 | $9.78 | $10.00 | $9.78 | $9.85 | $8.85 | 90,104 |
| 2020-02-28 | $9.97 | $10.04 | $9.73 | $9.90 | $8.90 | 124,587 |
| 2020-02-27 | $10.01 | $10.08 | $9.96 | $10.01 | $9.00 | 43,683 |
| 2020-02-26 | $10.09 | $10.09 | $9.96 | $10.01 | $9.00 | 76,091 |
| 2020-02-25 | $10.09 | $10.09 | $10.02 | $10.07 | $9.05 | 36,689 |
| 2020-02-24 | $10.05 | $10.08 | $10.03 | $10.08 | $9.06 | 40,830 |
| 2020-02-21 | $9.98 | $10.02 | $9.96 | $10.00 | $8.99 | 26,440 |
| 2020-02-20 | $9.94 | $9.98 | $9.93 | $9.98 | $8.97 | 27,028 |
| 2020-02-19 | $9.95 | $9.98 | $9.92 | $9.98 | $8.97 | 65,271 |
| 2020-02-18 | $9.96 | $9.97 | $9.86 | $9.93 | $8.92 | 48,603 |
| 2020-02-14 | $9.89 | $9.98 | $9.89 | $9.97 | $8.96 | 68,545 |
| 2020-02-13 | $9.84 | $9.90 | $9.84 | $9.86 | $8.86 | 39,363 |
| 2020-02-12 | $9.87 | $9.88 | $9.84 | $9.87 | $8.87 | 44,411 |
| 2020-02-11 | $9.87 | $9.96 | $9.87 | $9.93 | $8.89 | 60,931 |
| 2020-02-10 | $9.91 | $9.94 | $9.87 | $9.90 | $8.87 | 24,224 |
| 2020-02-07 | $9.92 | $9.93 | $9.85 | $9.88 | $8.85 | 27,325 |
| 2020-02-06 | $9.91 | $9.93 | $9.87 | $9.87 | $8.84 | 26,693 |
| 2020-02-05 | $9.99 | $9.99 | $9.91 | $9.91 | $8.88 | 25,941 |
| 2020-02-04 | $9.99 | $9.99 | $9.90 | $9.98 | $8.94 | 48,313 |
| 2020-02-03 | $9.93 | $10.00 | $9.93 | $9.98 | $8.94 | 49,451 |
| 2020-01-31 | $9.97 | $9.99 | $9.95 | $9.98 | $8.94 | 39,057 |
| 2020-01-30 | $9.86 | $9.94 | $9.86 | $9.94 | $8.90 | 35,160 |
| 2020-01-29 | $9.85 | $9.85 | $9.82 | $9.85 | $8.82 | 28,281 |
| 2020-01-28 | $9.83 | $9.85 | $9.81 | $9.85 | $8.82 | 30,589 |
| 2020-01-27 | $9.84 | $9.84 | $9.74 | $9.84 | $8.81 | 60,612 |
| 2020-01-24 | $9.78 | $9.84 | $9.78 | $9.80 | $8.78 | 26,235 |
| 2020-01-23 | $9.78 | $9.85 | $9.72 | $9.75 | $8.73 | 56,195 |
| 2020-01-22 | $9.76 | $9.81 | $9.76 | $9.76 | $8.74 | 45,390 |
| 2020-01-21 | $9.85 | $9.85 | $9.75 | $9.83 | $8.80 | 84,458 |
| 2020-01-17 | $9.83 | $9.86 | $9.76 | $9.83 | $8.80 | 38,952 |
| 2020-01-16 | $9.87 | $9.90 | $9.81 | $9.84 | $8.81 | 29,282 |
| 2020-01-15 | $9.84 | $9.87 | $9.84 | $9.86 | $8.83 | 34,398 |
| 2020-01-14 | $9.77 | $9.87 | $9.76 | $9.84 | $8.81 | 32,834 |
| 2020-01-13 | $9.86 | $9.88 | $9.75 | $9.77 | $8.75 | 54,864 |
| 2020-01-10 | $9.80 | $9.86 | $9.78 | $9.78 | $8.76 | 56,808 |
| 2020-01-09 | $9.95 | $9.97 | $9.79 | $9.79 | $8.74 | 154,594 |
| 2020-01-08 | $10.02 | $10.02 | $9.91 | $9.97 | $8.90 | 42,474 |
| 2020-01-07 | $9.92 | $9.97 | $9.90 | $9.97 | $8.90 | 29,373 |
| 2020-01-06 | $9.93 | $9.95 | $9.84 | $9.89 | $8.83 | 81,755 |
| 2020-01-03 | $9.95 | $9.97 | $9.79 | $9.95 | $8.88 | 201,862 |
| 2020-01-02 | $10.03 | $10.10 | $10.03 | $10.09 | $9.01 | 43,078 |
| 2019-12-31 | $10.09 | $10.10 | $10.00 | $10.00 | $8.93 | 39,729 |
| 2019-12-30 | $10.04 | $10.15 | $10.02 | $10.11 | $9.03 | 55,364 |
| 2019-12-27 | $10.12 | $10.12 | $10.04 | $10.05 | $8.97 | 30,578 |
| 2019-12-26 | $10.12 | $10.15 | $10.09 | $10.10 | $9.02 | 44,256 |
| 2019-12-24 | $10.07 | $10.11 | $10.04 | $10.11 | $9.03 | 41,667 |
| 2019-12-23 | $10.00 | $10.05 | $9.92 | $10.05 | $8.97 | 64,035 |
| 2019-12-20 | $10.04 | $10.04 | $9.87 | $9.94 | $8.87 | 68,993 |
| 2019-12-19 | $10.05 | $10.05 | $9.95 | $9.95 | $8.88 | 24,654 |
| 2019-12-18 | $10.03 | $10.05 | $9.95 | $9.96 | $8.89 | 35,864 |
| 2019-12-17 | $9.90 | $10.00 | $9.87 | $9.99 | $8.92 | 25,457 |
| 2019-12-16 | $9.81 | $9.90 | $9.80 | $9.89 | $8.83 | 27,347 |
| 2019-12-13 | $9.78 | $9.90 | $9.76 | $9.84 | $8.79 | 52,438 |
| 2019-12-12 | $10.08 | $10.12 | $9.89 | $9.93 | $8.72 | 45,333 |
| 2019-12-11 | $9.88 | $10.12 | $9.82 | $10.10 | $8.87 | 68,791 |
| 2019-12-10 | $9.89 | $9.91 | $9.85 | $9.91 | $8.68 | 59,791 |
| 2019-12-09 | $9.77 | $9.89 | $9.77 | $9.80 | $8.58 | 50,009 |
| 2019-12-06 | $9.74 | $9.75 | $9.70 | $9.72 | $8.51 | 50,981 |
| 2019-12-05 | $9.87 | $9.87 | $9.71 | $9.74 | $8.53 | 119,529 |
| 2019-12-04 | $9.86 | $9.90 | $9.83 | $9.86 | $8.63 | 38,157 |
| 2019-12-03 | $9.80 | $9.91 | $9.76 | $9.91 | $8.68 | 38,286 |
| 2019-12-02 | $9.79 | $9.84 | $9.75 | $9.79 | $8.57 | 35,105 |
| 2019-11-29 | $9.73 | $9.85 | $9.73 | $9.83 | $8.61 | 9,547 |
| 2019-11-27 | $9.75 | $9.76 | $9.72 | $9.76 | $8.54 | 12,248 |
| 2019-11-26 | $9.83 | $9.87 | $9.67 | $9.75 | $8.54 | 66,207 |
| 2019-11-25 | $9.80 | $9.89 | $9.72 | $9.89 | $8.66 | 74,649 |
| 2019-11-22 | $9.92 | $9.92 | $9.79 | $9.81 | $8.59 | 51,407 |
| 2019-11-21 | $9.82 | $9.87 | $9.77 | $9.86 | $8.63 | 33,530 |
| 2019-11-20 | $9.83 | $9.91 | $9.78 | $9.88 | $8.65 | 34,737 |
| 2019-11-19 | $9.82 | $9.88 | $9.77 | $9.84 | $8.61 | 24,850 |
| 2019-11-18 | $9.81 | $9.90 | $9.80 | $9.81 | $8.59 | 16,953 |
| 2019-11-15 | $9.87 | $9.92 | $9.76 | $9.86 | $8.63 | 34,011 |
| 2019-11-14 | $9.89 | $9.90 | $9.84 | $9.90 | $8.67 | 39,816 |
| 2019-11-13 | $9.84 | $9.87 | $9.83 | $9.85 | $8.62 | 19,394 |
| 2019-11-12 | $10.00 | $10.01 | $9.72 | $9.88 | $8.65 | 53,787 |
| 2019-11-11 | $10.20 | $10.20 | $9.99 | $10.01 | $8.76 | 15,088 |
| 2019-11-08 | $9.98 | $10.04 | $9.90 | $9.92 | $8.68 | 85,073 |
| 2019-11-07 | $10.05 | $10.19 | $9.99 | $10.07 | $8.79 | 24,728 |
| 2019-11-06 | $10.02 | $10.07 | $10.00 | $10.07 | $8.79 | 24,486 |
| 2019-11-05 | $10.19 | $10.19 | $10.04 | $10.07 | $8.79 | 14,530 |
| 2019-11-04 | $10.15 | $10.15 | $10.03 | $10.10 | $8.81 | 48,963 |
| 2019-11-01 | $9.94 | $10.20 | $9.76 | $10.09 | $8.80 | 144,474 |
| 2019-10-31 | $9.95 | $10.02 | $9.86 | $10.01 | $8.73 | 28,700 |
| 2019-10-30 | $9.70 | $9.95 | $9.70 | $9.95 | $8.68 | 24,858 |
| 2019-10-29 | $9.73 | $9.80 | $9.60 | $9.72 | $8.48 | 39,407 |
| 2019-10-28 | $9.80 | $9.88 | $9.72 | $9.75 | $8.51 | 38,079 |
| 2019-10-25 | $10.02 | $10.10 | $9.76 | $9.87 | $8.61 | 72,195 |
| 2019-10-24 | $10.20 | $10.20 | $10.02 | $10.04 | $8.76 | 35,296 |
| 2019-10-23 | $10.11 | $10.18 | $10.08 | $10.15 | $8.85 | 36,060 |
| 2019-10-22 | $10.03 | $10.11 | $10.00 | $10.04 | $8.76 | 23,602 |
| 2019-10-21 | $10.17 | $10.17 | $9.96 | $10.01 | $8.73 | 40,707 |
| 2019-10-18 | $10.17 | $10.25 | $10.13 | $10.19 | $8.89 | 81,215 |
| 2019-10-17 | $10.15 | $10.20 | $10.06 | $10.19 | $8.89 | 64,055 |
| 2019-10-16 | $10.03 | $10.15 | $10.01 | $10.14 | $8.85 | 36,151 |
| 2019-10-15 | $10.15 | $10.15 | $9.96 | $10.01 | $8.73 | 50,803 |
| 2019-10-14 | $10.02 | $10.10 | $10.02 | $10.09 | $8.80 | 12,324 |
| 2019-10-11 | $10.07 | $10.07 | $10.02 | $10.02 | $8.74 | 39,107 |
| 2019-10-10 | $10.10 | $10.15 | $10.07 | $10.07 | $8.79 | 47,469 |
| 2019-10-09 | $10.15 | $10.15 | $10.11 | $10.14 | $8.82 | 15,914 |
| 2019-10-08 | $10.07 | $10.19 | $10.04 | $10.12 | $8.80 | 51,631 |
| 2019-10-07 | $10.07 | $10.07 | $10.00 | $10.07 | $8.75 | 42,887 |
| 2019-10-04 | $10.00 | $10.12 | $9.97 | $10.01 | $8.70 | 61,149 |
| 2019-10-03 | $9.96 | $10.01 | $9.95 | $9.99 | $8.69 | 65,345 |
| 2019-10-02 | $9.82 | $9.94 | $9.81 | $9.93 | $8.63 | 41,342 |
| 2019-10-01 | $9.78 | $9.85 | $9.75 | $9.76 | $8.49 | 52,042 |
| 2019-09-30 | $9.81 | $9.91 | $9.76 | $9.76 | $8.49 | 42,848 |
| 2019-09-27 | $10.05 | $10.05 | $9.86 | $9.94 | $8.64 | 29,766 |
| 2019-09-26 | $9.86 | $10.00 | $9.75 | $10.00 | $8.69 | 89,888 |
| 2019-09-25 | $9.62 | $9.81 | $9.59 | $9.81 | $8.53 | 87,235 |
| 2019-09-24 | $9.68 | $9.71 | $9.52 | $9.53 | $8.29 | 65,384 |
| 2019-09-23 | $9.64 | $9.66 | $9.61 | $9.62 | $8.36 | 23,462 |
| 2019-09-20 | $9.55 | $9.64 | $9.51 | $9.64 | $8.38 | 34,267 |
| 2019-09-19 | $9.50 | $9.55 | $9.50 | $9.53 | $8.29 | 48,544 |
| 2019-09-18 | $9.32 | $9.51 | $9.32 | $9.45 | $8.22 | 129,856 |
| 2019-09-17 | $9.32 | $9.36 | $9.30 | $9.32 | $8.10 | 50,519 |
| 2019-09-16 | $9.40 | $9.40 | $9.30 | $9.30 | $8.09 | 48,416 |
| 2019-09-13 | $9.64 | $9.71 | $9.38 | $9.42 | $8.19 | 101,483 |
| 2019-09-12 | $9.90 | $9.90 | $9.64 | $9.65 | $8.39 | 57,544 |
| 2019-09-11 | $9.93 | $9.93 | $9.80 | $9.83 | $8.52 | 27,881 |
| 2019-09-10 | $9.98 | $9.98 | $9.80 | $9.82 | $8.51 | 53,954 |
| 2019-09-09 | $10.01 | $10.01 | $9.84 | $9.84 | $8.52 | 31,363 |
| 2019-09-06 | $9.86 | $9.96 | $9.86 | $9.91 | $8.58 | 14,471 |
| 2019-09-05 | $10.00 | $10.00 | $9.86 | $9.89 | $8.57 | 47,213 |
| 2019-09-04 | $9.96 | $10.00 | $9.93 | $9.97 | $8.64 | 58,849 |
| 2019-09-03 | $9.91 | $10.00 | $9.87 | $9.97 | $8.64 | 61,675 |
| 2019-08-30 | $9.87 | $9.91 | $9.82 | $9.91 | $8.58 | 48,736 |
| 2019-08-29 | $9.79 | $9.88 | $9.76 | $9.86 | $8.54 | 39,307 |
| 2019-08-28 | $9.70 | $9.79 | $9.70 | $9.78 | $8.47 | 41,863 |
| 2019-08-27 | $9.76 | $9.82 | $9.68 | $9.71 | $8.41 | 74,413 |
| 2019-08-26 | $9.71 | $9.82 | $9.71 | $9.78 | $8.47 | 61,233 |
| 2019-08-23 | $9.59 | $9.74 | $9.54 | $9.71 | $8.41 | 135,025 |
| 2019-08-22 | $9.80 | $9.81 | $9.50 | $9.60 | $8.32 | 157,876 |
| 2019-08-21 | $10.05 | $10.05 | $9.79 | $9.86 | $8.54 | 145,741 |
| 2019-08-20 | $10.16 | $10.17 | $10.09 | $10.11 | $8.76 | 26,669 |
| 2019-08-19 | $10.13 | $10.37 | $10.06 | $10.16 | $8.80 | 7,681 |
| 2019-08-16 | $10.19 | $10.19 | $10.10 | $10.10 | $8.75 | 34,134 |
| 2019-08-15 | $10.29 | $10.37 | $10.17 | $10.20 | $8.84 | 52,094 |
| 2019-08-14 | $10.30 | $10.31 | $10.22 | $10.27 | $8.90 | 81,445 |
| 2019-08-13 | $10.21 | $10.25 | $10.20 | $10.21 | $8.84 | 38,033 |
| 2019-08-12 | $10.15 | $10.24 | $10.15 | $10.21 | $8.84 | 61,573 |
| 2019-08-09 | $10.17 | $10.25 | $10.08 | $10.20 | $8.84 | 27,560 |
| 2019-08-08 | $10.25 | $10.28 | $10.22 | $10.25 | $8.85 | 55,649 |
| 2019-08-07 | $10.20 | $10.25 | $10.08 | $10.25 | $8.85 | 57,418 |
| 2019-08-06 | $10.21 | $10.24 | $10.16 | $10.24 | $8.84 | 35,020 |
| 2019-08-05 | $10.20 | $10.20 | $10.14 | $10.20 | $8.81 | 62,640 |
| 2019-08-02 | $10.06 | $10.16 | $10.06 | $10.12 | $8.74 | 58,179 |
| 2019-08-01 | $10.09 | $10.13 | $10.04 | $10.13 | $8.75 | 36,054 |
| 2019-07-31 | $10.07 | $10.08 | $10.07 | $10.08 | $8.70 | 28,571 |
| 2019-07-30 | $10.10 | $10.13 | $10.05 | $10.07 | $8.69 | 23,329 |
| 2019-07-29 | $10.03 | $10.13 | $10.03 | $10.07 | $8.69 | 40,094 |
| 2019-07-26 | $10.01 | $10.22 | $10.00 | $10.05 | $8.68 | 86,511 |
| 2019-07-25 | $10.02 | $10.08 | $9.95 | $10.00 | $8.63 | 14,637 |
| 2019-07-24 | $10.02 | $10.10 | $10.00 | $10.07 | $8.69 | 83,084 |
| 2019-07-23 | $9.99 | $10.00 | $9.98 | $10.00 | $8.63 | 13,160 |
| 2019-07-22 | $10.05 | $10.05 | $9.90 | $9.98 | $8.62 | 16,117 |
| 2019-07-19 | $9.97 | $10.05 | $9.97 | $10.03 | $8.66 | 70,038 |
| 2019-07-18 | $9.92 | $10.00 | $9.92 | $9.93 | $8.57 | 32,455 |
| 2019-07-17 | $10.00 | $10.00 | $9.89 | $9.97 | $8.61 | 36,497 |
| 2019-07-16 | $9.96 | $9.97 | $9.92 | $9.94 | $8.58 | 20,086 |
| 2019-07-15 | $9.87 | $9.97 | $9.86 | $9.97 | $8.61 | 41,813 |
| 2019-07-12 | $9.90 | $9.92 | $9.86 | $9.92 | $8.56 | 27,298 |
| 2019-07-11 | $9.85 | $9.90 | $9.84 | $9.90 | $8.55 | 49,842 |
| 2019-07-10 | $9.86 | $9.88 | $9.80 | $9.88 | $8.50 | 45,736 |
| 2019-07-09 | $9.85 | $9.85 | $9.77 | $9.85 | $8.47 | 40,790 |
| 2019-07-08 | $9.78 | $9.83 | $9.78 | $9.82 | $8.45 | 31,575 |
| 2019-07-05 | $9.74 | $9.84 | $9.74 | $9.78 | $8.41 | 70,074 |
| 2019-07-03 | $9.74 | $9.79 | $9.74 | $9.74 | $8.38 | 77,429 |
| 2019-07-02 | $9.65 | $9.79 | $9.63 | $9.74 | $8.38 | 95,214 |
| 2019-07-01 | $9.65 | $9.65 | $9.60 | $9.65 | $8.30 | 39,577 |
| 2019-06-28 | $9.55 | $9.65 | $9.50 | $9.65 | $8.30 | 79,768 |
| 2019-06-27 | $9.52 | $9.55 | $9.46 | $9.55 | $8.22 | 38,599 |
| 2019-06-26 | $9.48 | $9.52 | $9.40 | $9.50 | $8.17 | 80,086 |
| 2019-06-25 | $9.43 | $9.48 | $9.40 | $9.43 | $8.11 | 72,821 |
| 2019-06-24 | $9.50 | $9.50 | $9.37 | $9.49 | $8.16 | 57,646 |
| 2019-06-21 | $9.42 | $9.49 | $9.40 | $9.42 | $8.10 | 24,336 |
| 2019-06-20 | $9.50 | $9.50 | $9.35 | $9.35 | $8.04 | 36,308 |
| 2019-06-19 | $9.47 | $9.50 | $9.44 | $9.45 | $8.13 | 17,776 |
| 2019-06-18 | $9.49 | $9.50 | $9.46 | $9.47 | $8.15 | 25,121 |
| 2019-06-17 | $9.47 | $9.47 | $9.42 | $9.45 | $8.13 | 26,010 |
| 2019-06-14 | $9.48 | $9.48 | $9.41 | $9.47 | $8.15 | 33,891 |
| 2019-06-13 | $9.46 | $9.46 | $9.39 | $9.45 | $8.13 | 57,692 |
| 2019-06-12 | $9.53 | $9.53 | $9.37 | $9.38 | $8.07 | 57,798 |
| 2019-06-11 | $9.50 | $9.52 | $9.44 | $9.45 | $8.10 | 47,520 |
| 2019-06-10 | $9.43 | $9.50 | $9.41 | $9.50 | $8.14 | 28,569 |
| 2019-06-07 | $9.46 | $9.50 | $9.42 | $9.45 | $8.10 | 63,562 |
| 2019-06-06 | $9.40 | $9.49 | $9.40 | $9.49 | $8.13 | 54,624 |
| 2019-06-05 | $9.41 | $9.43 | $9.38 | $9.40 | $8.06 | 29,821 |
| 2019-06-04 | $9.42 | $9.42 | $9.35 | $9.39 | $8.05 | 38,316 |
| 2019-06-03 | $9.29 | $9.42 | $9.29 | $9.38 | $8.04 | 32,818 |
| 2019-05-31 | $9.22 | $9.36 | $9.22 | $9.36 | $8.02 | 46,420 |
| 2019-05-30 | $9.27 | $9.41 | $9.20 | $9.22 | $7.90 | 91,113 |
| 2019-05-29 | $9.39 | $9.42 | $9.28 | $9.30 | $7.97 | 45,645 |
| 2019-05-28 | $9.40 | $9.41 | $9.37 | $9.37 | $8.03 | 31,151 |
| 2019-05-24 | $9.39 | $9.41 | $9.35 | $9.40 | $8.06 | 29,386 |
| 2019-05-23 | $9.43 | $9.43 | $9.36 | $9.37 | $8.03 | 50,238 |
| 2019-05-22 | $9.49 | $9.49 | $9.34 | $9.43 | $8.08 | 34,518 |
| 2019-05-21 | $9.44 | $9.50 | $9.39 | $9.47 | $8.12 | 49,918 |
| 2019-05-20 | $9.50 | $9.50 | $9.42 | $9.50 | $8.14 | 12,984 |
| 2019-05-17 | $9.50 | $9.50 | $9.48 | $9.50 | $8.14 | 42,239 |
| 2019-05-16 | $9.49 | $9.50 | $9.39 | $9.50 | $8.14 | 39,111 |
| 2019-05-15 | $9.45 | $9.45 | $9.39 | $9.45 | $8.10 | 43,205 |
| 2019-05-14 | $9.28 | $9.35 | $9.27 | $9.35 | $8.01 | 43,819 |
| 2019-05-13 | $9.33 | $9.33 | $9.26 | $9.28 | $7.95 | 22,729 |
| 2019-05-10 | $9.32 | $9.36 | $9.30 | $9.33 | $8.00 | 25,399 |
| 2019-05-09 | $9.44 | $9.46 | $9.31 | $9.37 | $8.00 | 72,824 |
| 2019-05-08 | $9.28 | $9.48 | $9.28 | $9.46 | $8.08 | 65,339 |
| 2019-05-07 | $9.27 | $9.32 | $9.21 | $9.27 | $7.92 | 76,327 |
| 2019-05-06 | $9.22 | $9.26 | $9.22 | $9.23 | $7.88 | 42,280 |
| 2019-05-03 | $9.23 | $9.24 | $9.11 | $9.22 | $7.87 | 51,562 |
| 2019-05-02 | $9.18 | $9.19 | $9.09 | $9.16 | $7.82 | 39,465 |
| 2019-05-01 | $9.21 | $9.21 | $9.13 | $9.17 | $7.83 | 61,012 |
| 2019-04-30 | $9.17 | $9.18 | $9.07 | $9.18 | $7.84 | 24,264 |
| 2019-04-29 | $9.20 | $9.20 | $9.10 | $9.10 | $7.77 | 53,110 |
| 2019-04-26 | $9.16 | $9.20 | $9.15 | $9.15 | $7.81 | 59,641 |
| 2019-04-25 | $9.02 | $9.21 | $8.98 | $9.16 | $7.82 | 103,680 |
| 2019-04-24 | $8.92 | $9.03 | $8.88 | $8.95 | $7.64 | 60,571 |
| 2019-04-23 | $8.77 | $8.93 | $8.70 | $8.88 | $7.58 | 71,648 |
| 2019-04-22 | $8.80 | $8.88 | $8.60 | $8.74 | $7.46 | 149,810 |
| 2019-04-18 | $9.18 | $9.24 | $8.70 | $8.80 | $7.51 | 289,101 |
| 2019-04-17 | $9.19 | $9.24 | $9.11 | $9.12 | $7.79 | 71,127 |
| 2019-04-16 | $9.18 | $9.25 | $9.17 | $9.19 | $7.85 | 55,315 |
| 2019-04-15 | $9.23 | $9.25 | $9.17 | $9.17 | $7.83 | 50,538 |
| 2019-04-12 | $9.22 | $9.23 | $9.17 | $9.23 | $7.88 | 41,906 |
| 2019-04-11 | $9.23 | $9.27 | $9.20 | $9.23 | $7.88 | 70,884 |
| 2019-04-10 | $9.16 | $9.21 | $9.13 | $9.21 | $7.86 | 40,459 |
| 2019-04-09 | $9.18 | $9.18 | $9.15 | $9.18 | $7.81 | 33,421 |
| 2019-04-08 | $9.11 | $9.18 | $9.10 | $9.16 | $7.79 | 54,818 |
| 2019-04-05 | $9.09 | $9.11 | $9.06 | $9.11 | $7.75 | 46,333 |
| 2019-04-04 | $9.07 | $9.09 | $9.00 | $9.06 | $7.71 | 47,280 |
| 2019-04-03 | $9.00 | $9.07 | $8.98 | $9.07 | $7.71 | 95,784 |
| 2019-04-02 | $8.98 | $9.05 | $8.98 | $9.05 | $7.70 | 62,673 |
| 2019-04-01 | $9.02 | $9.03 | $8.96 | $8.98 | $7.64 | 67,559 |
| 2019-03-29 | $9.01 | $9.02 | $8.93 | $9.02 | $7.67 | 82,963 |
| 2019-03-28 | $8.97 | $9.01 | $8.97 | $8.99 | $7.65 | 46,766 |
| 2019-03-27 | $9.05 | $9.05 | $8.83 | $8.97 | $7.63 | 82,394 |
| 2019-03-26 | $9.00 | $9.04 | $8.97 | $9.04 | $7.69 | 67,541 |
| 2019-03-25 | $8.88 | $9.00 | $8.88 | $8.98 | $7.64 | 41,534 |
| 2019-03-22 | $8.95 | $9.00 | $8.78 | $8.87 | $7.54 | 108,192 |
| 2019-03-21 | $8.81 | $8.99 | $8.81 | $8.91 | $7.58 | 97,345 |
| 2019-03-20 | $8.84 | $8.84 | $8.79 | $8.81 | $7.49 | 21,129 |
| 2019-03-19 | $8.80 | $8.80 | $8.75 | $8.78 | $7.47 | 26,301 |
| 2019-03-18 | $8.84 | $8.84 | $8.73 | $8.78 | $7.47 | 56,907 |
| 2019-03-15 | $8.72 | $8.84 | $8.71 | $8.81 | $7.49 | 64,022 |
| 2019-03-14 | $8.85 | $8.85 | $8.76 | $8.77 | $7.46 | 35,575 |
| 2019-03-13 | $8.85 | $8.85 | $8.79 | $8.83 | $7.51 | 40,193 |
| 2019-03-12 | $8.80 | $8.85 | $8.78 | $8.84 | $7.52 | 64,358 |
| 2019-03-11 | $8.80 | $8.85 | $8.72 | $8.78 | $7.47 | 68,879 |
| 2019-03-08 | $8.70 | $8.80 | $8.70 | $8.78 | $7.47 | 36,525 |
| 2019-03-07 | $8.77 | $8.79 | $8.75 | $8.79 | $7.45 | 44,148 |
| 2019-03-06 | $8.68 | $8.75 | $8.68 | $8.75 | $7.41 | 33,490 |
| 2019-03-05 | $8.69 | $8.70 | $8.67 | $8.70 | $7.37 | 39,689 |
| 2019-03-04 | $8.60 | $8.75 | $8.60 | $8.72 | $7.39 | 85,810 |
| 2019-03-01 | $8.60 | $8.65 | $8.58 | $8.65 | $7.33 | 54,678 |
| 2019-02-28 | $8.60 | $8.65 | $8.58 | $8.64 | $7.32 | 62,260 |
| 2019-02-27 | $8.60 | $8.66 | $8.60 | $8.66 | $7.34 | 87,240 |
| 2019-02-26 | $8.62 | $8.64 | $8.54 | $8.59 | $7.28 | 53,488 |
| 2019-02-25 | $8.65 | $8.65 | $8.59 | $8.60 | $7.29 | 39,387 |
| 2019-02-22 | $8.50 | $8.65 | $8.46 | $8.64 | $7.32 | 72,785 |
| 2019-02-21 | $8.51 | $8.51 | $8.40 | $8.48 | $7.18 | 49,376 |
| 2019-02-20 | $8.54 | $8.55 | $8.40 | $8.45 | $7.16 | 48,052 |
| 2019-02-19 | $8.37 | $8.53 | $8.37 | $8.49 | $7.19 | 100,368 |
| 2019-02-15 | $8.38 | $8.39 | $8.37 | $8.39 | $7.11 | 47,308 |
| 2019-02-14 | $8.38 | $8.39 | $8.38 | $8.39 | $7.11 | 35,508 |
| 2019-02-13 | $8.35 | $8.39 | $8.35 | $8.38 | $7.10 | 25,687 |
| 2019-02-12 | $8.40 | $8.40 | $8.33 | $8.35 | $7.07 | 74,369 |
| 2019-02-11 | $8.35 | $8.40 | $8.34 | $8.38 | $7.10 | 43,749 |
| 2019-02-08 | $8.28 | $8.39 | $8.28 | $8.34 | $7.07 | 113,901 |
| 2019-02-07 | $8.37 | $8.40 | $8.33 | $8.35 | $7.04 | 66,609 |
| 2019-02-06 | $8.36 | $8.40 | $8.34 | $8.36 | $7.05 | 132,321 |
| 2019-02-05 | $8.35 | $8.36 | $8.30 | $8.32 | $7.02 | 63,502 |
| 2019-02-04 | $8.30 | $8.40 | $8.30 | $8.30 | $7.00 | 64,041 |
| 2019-02-01 | $8.28 | $8.34 | $8.25 | $8.34 | $7.04 | 145,089 |
| 2019-01-31 | $8.20 | $8.27 | $8.19 | $8.24 | $6.95 | 117,915 |
| 2019-01-30 | $8.17 | $8.23 | $8.16 | $8.17 | $6.89 | 76,473 |
| 2019-01-29 | $8.20 | $8.20 | $8.15 | $8.16 | $6.88 | 59,867 |
| 2019-01-28 | $8.26 | $8.26 | $8.16 | $8.19 | $6.91 | 60,613 |
| 2019-01-25 | $8.26 | $8.26 | $8.22 | $8.23 | $6.94 | 75,474 |
| 2019-01-24 | $8.26 | $8.26 | $8.20 | $8.22 | $6.94 | 35,741 |
| 2019-01-23 | $8.21 | $8.22 | $8.19 | $8.21 | $6.93 | 23,373 |
| 2019-01-22 | $8.14 | $8.23 | $8.14 | $8.20 | $6.92 | 38,314 |
| 2019-01-18 | $8.25 | $8.26 | $8.11 | $8.16 | $6.88 | 81,026 |
| 2019-01-17 | $8.13 | $8.26 | $8.13 | $8.25 | $6.96 | 68,594 |
| 2019-01-16 | $8.20 | $8.22 | $8.11 | $8.17 | $6.89 | 111,643 |
| 2019-01-15 | $8.24 | $8.25 | $8.20 | $8.22 | $6.94 | 74,220 |
| 2019-01-14 | $8.25 | $8.25 | $8.22 | $8.24 | $6.95 | 36,157 |
| 2019-01-11 | $8.31 | $8.31 | $8.26 | $8.31 | $7.01 | 34,589 |
| 2019-01-10 | $8.29 | $8.32 | $8.21 | $8.30 | $6.97 | 70,553 |
| 2019-01-09 | $8.25 | $8.29 | $8.22 | $8.26 | $6.94 | 110,550 |
| 2019-01-08 | $8.16 | $8.25 | $8.10 | $8.21 | $6.90 | 116,692 |
| 2019-01-07 | $8.19 | $8.19 | $8.11 | $8.15 | $6.85 | 70,250 |
| 2019-01-04 | $8.09 | $8.20 | $8.03 | $8.13 | $6.83 | 76,661 |
| 2019-01-03 | $8.01 | $8.11 | $7.99 | $8.10 | $6.81 | 104,892 |
| 2019-01-02 | $7.89 | $8.00 | $7.89 | $7.99 | $6.71 | 83,178 |
| 2018-12-31 | $7.85 | $7.89 | $7.80 | $7.83 | $6.58 | 209,242 |
| 2018-12-28 | $8.03 | $8.06 | $7.78 | $7.85 | $6.60 | 293,592 |
| 2018-12-27 | $7.97 | $8.00 | $7.91 | $7.96 | $6.69 | 78,120 |
| 2018-12-26 | $7.96 | $8.03 | $7.81 | $7.89 | $6.63 | 215,302 |
| 2018-12-24 | $7.55 | $7.81 | $7.55 | $7.72 | $6.49 | 174,927 |
| 2018-12-21 | $7.60 | $7.74 | $7.57 | $7.60 | $6.39 | 268,226 |
| 2018-12-20 | $7.89 | $7.92 | $7.71 | $7.74 | $6.50 | 172,901 |
| 2018-12-19 | $8.01 | $8.01 | $7.84 | $7.90 | $6.64 | 119,137 |
| 2018-12-18 | $8.03 | $8.03 | $7.89 | $7.93 | $6.66 | 189,792 |
| 2018-12-17 | $8.06 | $8.20 | $8.03 | $8.03 | $6.75 | 58,516 |
| 2018-12-14 | $8.13 | $8.24 | $8.09 | $8.11 | $6.81 | 131,427 |
| 2018-12-13 | $8.10 | $8.15 | $8.08 | $8.13 | $6.83 | 66,948 |
| 2018-12-12 | $8.20 | $8.20 | $8.05 | $8.15 | $6.85 | 120,887 |
| 2018-12-11 | $8.24 | $8.27 | $8.21 | $8.26 | $6.91 | 110,739 |
| 2018-12-10 | $8.20 | $8.26 | $8.19 | $8.22 | $6.88 | 111,375 |
| 2018-12-07 | $8.13 | $8.17 | $8.11 | $8.17 | $6.83 | 45,192 |
| 2018-12-06 | $8.16 | $8.17 | $8.09 | $8.12 | $6.79 | 136,432 |
| 2018-12-04 | $8.17 | $8.19 | $8.13 | $8.16 | $6.83 | 113,568 |
| 2018-12-03 | $8.08 | $8.14 | $8.06 | $8.13 | $6.80 | 119,549 |
| 2018-11-30 | $8.04 | $8.07 | $8.00 | $8.07 | $6.75 | 53,485 |
| 2018-11-29 | $8.06 | $8.10 | $8.04 | $8.05 | $6.73 | 67,705 |
| 2018-11-28 | $8.03 | $8.08 | $8.02 | $8.05 | $6.73 | 25,035 |
| 2018-11-27 | $8.03 | $8.05 | $8.02 | $8.05 | $6.73 | 42,248 |
| 2018-11-26 | $8.11 | $8.11 | $8.01 | $8.03 | $6.72 | 29,350 |
| 2018-11-23 | $8.05 | $8.07 | $8.05 | $8.05 | $6.73 | 6,767 |
| 2018-11-21 | $8.13 | $8.13 | $8.05 | $8.06 | $6.74 | 35,902 |
| 2018-11-20 | $8.04 | $8.12 | $7.98 | $8.00 | $6.69 | 66,880 |
| 2018-11-19 | $8.05 | $8.07 | $8.01 | $8.05 | $6.73 | 57,194 |
| 2018-11-16 | $8.03 | $8.06 | $8.02 | $8.05 | $6.73 | 51,033 |
| 2018-11-15 | $8.12 | $8.12 | $8.05 | $8.05 | $6.73 | 37,567 |
| 2018-11-14 | $8.06 | $8.10 | $7.99 | $7.99 | $6.68 | 52,206 |
| 2018-11-13 | $8.02 | $8.07 | $8.02 | $8.07 | $6.75 | 18,919 |
| 2018-11-12 | $8.05 | $8.06 | $8.00 | $8.05 | $6.73 | 110,313 |
| 2018-11-09 | $8.08 | $8.09 | $7.99 | $8.01 | $6.70 | 58,770 |
| 2018-11-08 | $8.12 | $8.13 | $8.06 | $8.06 | $6.71 | 76,216 |
| 2018-11-07 | $7.97 | $8.06 | $7.95 | $8.04 | $6.70 | 96,571 |
| 2018-11-06 | $8.00 | $8.05 | $8.00 | $8.04 | $6.70 | 40,504 |
| 2018-11-05 | $7.97 | $8.12 | $7.97 | $8.03 | $6.69 | 105,739 |
| 2018-11-02 | $7.91 | $7.98 | $7.91 | $7.95 | $6.62 | 36,182 |
| 2018-11-01 | $7.91 | $7.97 | $7.89 | $7.91 | $6.59 | 84,588 |
| 2018-10-31 | $8.00 | $8.00 | $7.81 | $7.89 | $6.57 | 120,226 |
| 2018-10-30 | $8.01 | $8.03 | $7.77 | $7.98 | $6.65 | 170,265 |
| 2018-10-29 | $8.10 | $8.10 | $7.96 | $8.04 | $6.70 | 145,387 |
| 2018-10-26 | $8.02 | $8.10 | $8.02 | $8.02 | $6.68 | 37,484 |
| 2018-10-25 | $8.10 | $8.10 | $8.00 | $8.01 | $6.67 | 72,488 |
| 2018-10-24 | $8.09 | $8.10 | $8.04 | $8.07 | $6.72 | 52,181 |
| 2018-10-23 | $8.01 | $8.09 | $8.01 | $8.03 | $6.69 | 85,639 |
| 2018-10-22 | $8.09 | $8.14 | $8.04 | $8.06 | $6.71 | 95,912 |
| 2018-10-19 | $8.20 | $8.21 | $8.11 | $8.14 | $6.78 | 38,075 |
| 2018-10-18 | $8.19 | $8.21 | $8.17 | $8.20 | $6.83 | 57,322 |
| 2018-10-17 | $8.21 | $8.25 | $8.17 | $8.18 | $6.81 | 83,543 |
| 2018-10-16 | $8.16 | $8.21 | $8.13 | $8.20 | $6.83 | 106,042 |
| 2018-10-15 | $8.12 | $8.27 | $8.10 | $8.14 | $6.78 | 54,562 |
| 2018-10-12 | $8.11 | $8.13 | $8.07 | $8.09 | $6.74 | 52,538 |
| 2018-10-11 | $8.14 | $8.14 | $8.03 | $8.10 | $6.75 | 115,459 |
| 2018-10-10 | $8.24 | $8.24 | $8.11 | $8.17 | $6.78 | 65,466 |
| 2018-10-09 | $8.27 | $8.27 | $8.11 | $8.11 | $6.73 | 66,447 |
| 2018-10-08 | $8.34 | $8.39 | $8.20 | $8.25 | $6.84 | 49,225 |
| 2018-10-05 | $8.27 | $8.41 | $8.22 | $8.28 | $6.87 | 46,333 |
| 2018-10-04 | $8.34 | $8.34 | $8.18 | $8.21 | $6.81 | 105,535 |
| 2018-10-03 | $8.46 | $8.52 | $8.30 | $8.34 | $6.92 | 100,978 |
| 2018-10-02 | $8.51 | $8.51 | $8.44 | $8.47 | $7.02 | 23,867 |
| 2018-10-01 | $8.37 | $8.52 | $8.34 | $8.44 | $7.00 | 45,253 |
| 2018-09-28 | $8.45 | $8.45 | $8.33 | $8.37 | $6.94 | 33,134 |
| 2018-09-27 | $8.39 | $8.43 | $8.32 | $8.39 | $6.96 | 25,984 |
| 2018-09-26 | $8.34 | $8.35 | $8.27 | $8.35 | $6.92 | 53,843 |
| 2018-09-25 | $8.26 | $8.32 | $8.25 | $8.31 | $6.89 | 68,334 |
| 2018-09-24 | $8.28 | $8.32 | $8.24 | $8.26 | $6.85 | 100,519 |
| 2018-09-21 | $8.34 | $8.35 | $8.30 | $8.32 | $6.90 | 32,956 |
| 2018-09-20 | $8.31 | $8.37 | $8.31 | $8.32 | $6.90 | 61,700 |
| 2018-09-19 | $8.39 | $8.42 | $8.31 | $8.33 | $6.91 | 71,986 |
| 2018-09-18 | $8.52 | $8.52 | $8.31 | $8.38 | $6.95 | 130,616 |
| 2018-09-17 | $8.61 | $8.64 | $8.51 | $8.54 | $7.08 | 37,982 |
| 2018-09-14 | $8.71 | $8.72 | $8.53 | $8.62 | $7.15 | 89,221 |
| 2018-09-13 | $8.76 | $8.80 | $8.70 | $8.71 | $7.22 | 46,843 |
| 2018-09-12 | $8.81 | $8.84 | $8.61 | $8.70 | $7.19 | 64,037 |
| 2018-09-11 | $8.60 | $8.79 | $8.59 | $8.72 | $7.20 | 53,501 |
| 2018-09-10 | $8.68 | $8.69 | $8.58 | $8.59 | $7.10 | 47,458 |
| 2018-09-07 | $8.76 | $8.78 | $8.61 | $8.72 | $7.20 | 25,702 |
| 2018-09-06 | $8.65 | $8.77 | $8.62 | $8.76 | $7.24 | 47,142 |
| 2018-09-05 | $8.80 | $8.81 | $8.65 | $8.71 | $7.19 | 77,512 |
| 2018-09-04 | $8.87 | $8.87 | $8.71 | $8.79 | $7.26 | 94,693 |
| 2018-08-31 | $8.75 | $8.85 | $8.71 | $8.85 | $7.31 | 63,251 |
| 2018-08-30 | $8.60 | $8.73 | $8.56 | $8.73 | $7.21 | 62,631 |
| 2018-08-29 | $8.63 | $8.63 | $8.51 | $8.61 | $7.11 | 58,471 |
| 2018-08-28 | $8.74 | $8.77 | $8.56 | $8.63 | $7.13 | 124,402 |
| 2018-08-27 | $8.65 | $8.80 | $8.62 | $8.70 | $7.19 | 165,670 |
| 2018-08-24 | $8.58 | $8.65 | $8.55 | $8.60 | $7.10 | 64,946 |
| 2018-08-23 | $8.50 | $8.59 | $8.48 | $8.59 | $7.10 | 85,985 |
| 2018-08-22 | $8.49 | $8.50 | $8.47 | $8.49 | $7.01 | 29,683 |
| 2018-08-21 | $8.50 | $8.50 | $8.45 | $8.46 | $6.99 | 19,893 |
| 2018-08-20 | $8.48 | $8.48 | $8.41 | $8.48 | $7.00 | 69,588 |
| 2018-08-17 | $8.38 | $8.41 | $8.35 | $8.40 | $6.94 | 82,278 |
| 2018-08-16 | $8.30 | $8.35 | $8.30 | $8.32 | $6.87 | 63,636 |
| 2018-08-15 | $8.32 | $8.36 | $8.32 | $8.32 | $6.87 | 63,461 |
| 2018-08-14 | $8.32 | $8.35 | $8.27 | $8.35 | $6.90 | 80,960 |
| 2018-08-13 | $8.34 | $8.34 | $8.27 | $8.29 | $6.85 | 36,905 |
| 2018-08-10 | $8.36 | $8.36 | $8.32 | $8.34 | $6.89 | 35,288 |
| 2018-08-09 | $8.42 | $8.42 | $8.35 | $8.40 | $6.91 | 74,867 |
| 2018-08-08 | $8.28 | $8.40 | $8.28 | $8.40 | $6.91 | 105,959 |
| 2018-08-07 | $8.35 | $8.38 | $8.28 | $8.33 | $6.85 | 131,292 |
| 2018-08-06 | $8.37 | $8.38 | $8.32 | $8.35 | $6.87 | 104,317 |
| 2018-08-03 | $8.32 | $8.36 | $8.29 | $8.36 | $6.88 | 93,106 |
| 2018-08-02 | $8.23 | $8.31 | $8.22 | $8.30 | $6.83 | 113,341 |
| 2018-08-01 | $8.26 | $8.27 | $8.21 | $8.23 | $6.77 | 66,883 |
| 2018-07-31 | $8.24 | $8.27 | $8.15 | $8.21 | $6.75 | 142,101 |
| 2018-07-30 | $8.28 | $8.29 | $8.20 | $8.26 | $6.79 | 157,191 |
| 2018-07-27 | $8.26 | $8.27 | $8.20 | $8.27 | $6.80 | 147,105 |
| 2018-07-26 | $8.29 | $8.29 | $8.21 | $8.24 | $6.78 | 42,127 |
| 2018-07-25 | $8.32 | $8.32 | $8.22 | $8.26 | $6.79 | 132,490 |
| 2018-07-24 | $8.34 | $8.34 | $8.27 | $8.29 | $6.82 | 62,152 |
| 2018-07-23 | $8.33 | $8.34 | $8.28 | $8.31 | $6.84 | 90,273 |
| 2018-07-20 | $8.33 | $8.33 | $8.29 | $8.32 | $6.84 | 50,227 |
| 2018-07-19 | $8.32 | $8.33 | $8.28 | $8.32 | $6.84 | 38,969 |
| 2018-07-18 | $8.32 | $8.33 | $8.27 | $8.28 | $6.81 | 75,768 |
| 2018-07-17 | $8.27 | $8.32 | $8.27 | $8.30 | $6.83 | 81,433 |
| 2018-07-16 | $8.28 | $8.30 | $8.26 | $8.30 | $6.83 | 47,906 |
| 2018-07-13 | $8.31 | $8.31 | $8.24 | $8.29 | $6.82 | 52,344 |
| 2018-07-12 | $8.29 | $8.30 | $8.22 | $8.30 | $6.83 | 123,570 |
| 2018-07-11 | $8.35 | $8.35 | $8.29 | $8.32 | $6.81 | 49,148 |
| 2018-07-10 | $8.30 | $8.32 | $8.29 | $8.30 | $6.80 | 59,095 |
| 2018-07-09 | $8.36 | $8.40 | $8.28 | $8.30 | $6.80 | 74,917 |
| 2018-07-06 | $8.38 | $8.38 | $8.28 | $8.30 | $6.80 | 162,095 |
| 2018-07-05 | $8.39 | $8.39 | $8.35 | $8.37 | $6.86 | 51,308 |
| 2018-07-03 | $8.36 | $8.40 | $8.34 | $8.37 | $6.86 | 80,143 |
| 2018-07-02 | $8.37 | $8.38 | $8.33 | $8.36 | $6.85 | 107,376 |
| 2018-06-29 | $8.32 | $8.34 | $8.28 | $8.30 | $6.80 | 55,291 |
| 2018-06-28 | $8.30 | $8.33 | $8.28 | $8.32 | $6.81 | 32,108 |
| 2018-06-27 | $8.29 | $8.33 | $8.27 | $8.31 | $6.81 | 114,755 |
| 2018-06-26 | $8.30 | $8.30 | $8.25 | $8.28 | $6.78 | 94,111 |
| 2018-06-25 | $8.25 | $8.28 | $8.25 | $8.28 | $6.78 | 69,141 |
| 2018-06-22 | $8.23 | $8.30 | $8.21 | $8.25 | $6.76 | 43,550 |
| 2018-06-21 | $8.28 | $8.28 | $8.22 | $8.27 | $6.77 | 43,226 |
| 2018-06-20 | $8.25 | $8.27 | $8.23 | $8.26 | $6.77 | 66,448 |
| 2018-06-19 | $8.25 | $8.25 | $8.20 | $8.23 | $6.74 | 33,934 |
| 2018-06-18 | $8.20 | $8.25 | $8.20 | $8.23 | $6.74 | 56,373 |
| 2018-06-15 | $8.24 | $8.24 | $8.20 | $8.20 | $6.72 | 53,182 |
| 2018-06-14 | $8.24 | $8.25 | $8.20 | $8.21 | $6.72 | 73,618 |
| 2018-06-13 | $8.30 | $8.30 | $8.21 | $8.22 | $6.73 | 44,770 |
| 2018-06-12 | $8.25 | $8.28 | $8.20 | $8.21 | $6.72 | 74,894 |
| 2018-06-11 | $8.22 | $8.25 | $8.21 | $8.25 | $6.76 | 80,826 |
| 2018-06-08 | $8.22 | $8.25 | $8.21 | $8.22 | $6.73 | 102,371 |
| 2018-06-07 | $8.26 | $8.28 | $8.23 | $8.26 | $6.74 | 77,905 |
| 2018-06-06 | $8.31 | $8.31 | $8.23 | $8.26 | $6.74 | 127,900 |
| 2018-06-05 | $8.26 | $8.30 | $8.25 | $8.30 | $6.77 | 149,400 |
| 2018-06-04 | $8.37 | $8.45 | $8.25 | $8.30 | $6.77 | 172,043 |
| 2018-06-01 | $8.44 | $8.44 | $8.26 | $8.28 | $6.75 | 96,902 |
| 2018-05-31 | $8.30 | $8.33 | $8.28 | $8.32 | $6.79 | 61,078 |
| 2018-05-30 | $8.25 | $8.32 | $8.22 | $8.29 | $6.76 | 180,120 |
| 2018-05-29 | $8.20 | $8.24 | $8.18 | $8.22 | $6.70 | 65,602 |
| 2018-05-25 | $8.20 | $8.21 | $8.15 | $8.15 | $6.65 | 138,966 |
| 2018-05-24 | $8.12 | $8.19 | $8.12 | $8.16 | $6.66 | 129,705 |
| 2018-05-23 | $8.11 | $8.12 | $8.09 | $8.12 | $6.62 | 79,236 |
| 2018-05-22 | $8.10 | $8.12 | $8.09 | $8.11 | $6.61 | 98,310 |
| 2018-05-21 | $8.10 | $8.11 | $8.08 | $8.09 | $6.60 | 86,859 |
| 2018-05-18 | $8.11 | $8.11 | $8.08 | $8.10 | $6.61 | 49,262 |
| 2018-05-17 | $8.12 | $8.12 | $8.09 | $8.09 | $6.60 | 61,274 |
| 2018-05-16 | $8.15 | $8.16 | $8.11 | $8.13 | $6.63 | 61,670 |
| 2018-05-15 | $8.18 | $8.19 | $8.14 | $8.15 | $6.65 | 37,833 |
| 2018-05-14 | $8.23 | $8.23 | $8.16 | $8.20 | $6.69 | 56,901 |
| 2018-05-11 | $8.19 | $8.21 | $8.17 | $8.17 | $6.66 | 65,920 |
| 2018-05-10 | $8.18 | $8.21 | $8.17 | $8.19 | $6.68 | 43,733 |
| 2018-05-09 | $8.24 | $8.24 | $8.19 | $8.21 | $6.67 | 50,938 |
| 2018-05-08 | $8.24 | $8.26 | $8.20 | $8.24 | $6.69 | 157,434 |
| 2018-05-07 | $8.24 | $8.26 | $8.18 | $8.24 | $6.69 | 66,007 |
| 2018-05-04 | $8.17 | $8.20 | $8.17 | $8.18 | $6.64 | 68,355 |
| 2018-05-03 | $8.21 | $8.21 | $8.13 | $8.15 | $6.62 | 71,263 |
| 2018-05-02 | $8.14 | $8.16 | $8.12 | $8.14 | $6.61 | 83,196 |
| 2018-05-01 | $8.14 | $8.15 | $8.12 | $8.13 | $6.60 | 48,279 |
| 2018-04-30 | $8.11 | $8.14 | $8.09 | $8.11 | $6.59 | 25,106 |
| 2018-04-27 | $8.11 | $8.12 | $8.09 | $8.09 | $6.57 | 49,458 |
| 2018-04-26 | $8.05 | $8.11 | $8.01 | $8.10 | $6.58 | 94,308 |
| 2018-04-25 | $8.11 | $8.11 | $8.07 | $8.07 | $6.55 | 82,432 |
| 2018-04-24 | $8.11 | $8.12 | $8.10 | $8.10 | $6.58 | 49,740 |
| 2018-04-23 | $8.16 | $8.16 | $8.10 | $8.11 | $6.59 | 37,974 |
| 2018-04-20 | $8.11 | $8.12 | $8.10 | $8.10 | $6.58 | 36,751 |
| 2018-04-19 | $8.11 | $8.12 | $8.10 | $8.11 | $6.59 | 36,434 |
| 2018-04-18 | $8.13 | $8.15 | $8.11 | $8.15 | $6.62 | 28,701 |
| 2018-04-17 | $8.09 | $8.15 | $8.09 | $8.15 | $6.62 | 65,465 |
| 2018-04-16 | $8.10 | $8.13 | $8.10 | $8.11 | $6.59 | 60,513 |
| 2018-04-13 | $8.20 | $8.20 | $8.10 | $8.12 | $6.59 | 72,955 |
| 2018-04-12 | $8.19 | $8.21 | $8.13 | $8.17 | $6.64 | 97,529 |
| 2018-04-11 | $8.15 | $8.21 | $8.15 | $8.20 | $6.66 | 39,842 |
| 2018-04-10 | $8.21 | $8.27 | $8.18 | $8.18 | $6.62 | 89,043 |
| 2018-04-09 | $8.25 | $8.27 | $8.21 | $8.25 | $6.67 | 77,744 |
| 2018-04-06 | $8.25 | $8.27 | $8.24 | $8.25 | $6.67 | 27,474 |
| 2018-04-05 | $8.20 | $8.24 | $8.19 | $8.23 | $6.66 | 84,954 |
| 2018-04-04 | $8.21 | $8.24 | $8.19 | $8.20 | $6.63 | 48,749 |
| 2018-04-03 | $8.27 | $8.27 | $8.19 | $8.21 | $6.64 | 71,963 |
| 2018-04-02 | $8.33 | $8.33 | $8.21 | $8.22 | $6.65 | 68,005 |
| 2018-03-29 | $8.17 | $8.23 | $8.17 | $8.23 | $6.66 | 71,796 |
| 2018-03-28 | $8.13 | $8.16 | $8.10 | $8.16 | $6.60 | 37,688 |
| 2018-03-27 | $8.12 | $8.14 | $8.10 | $8.12 | $6.57 | 59,988 |
| 2018-03-26 | $8.08 | $8.13 | $8.06 | $8.13 | $6.57 | 42,332 |
| 2018-03-23 | $8.05 | $8.11 | $8.04 | $8.08 | $6.53 | 50,277 |
| 2018-03-22 | $8.10 | $8.13 | $8.04 | $8.05 | $6.51 | 119,179 |
| 2018-03-21 | $8.11 | $8.11 | $8.04 | $8.04 | $6.50 | 109,427 |
| 2018-03-20 | $8.12 | $8.13 | $8.09 | $8.09 | $6.54 | 90,184 |
| 2018-03-19 | $8.12 | $8.15 | $8.12 | $8.13 | $6.57 | 55,257 |
| 2018-03-16 | $8.16 | $8.17 | $8.14 | $8.16 | $6.60 | 45,885 |
| 2018-03-15 | $8.17 | $8.18 | $8.14 | $8.15 | $6.59 | 79,617 |
| 2018-03-14 | $8.19 | $8.23 | $8.16 | $8.16 | $6.60 | 31,063 |
| 2018-03-13 | $8.17 | $8.20 | $8.15 | $8.16 | $6.60 | 96,507 |
| 2018-03-12 | $8.16 | $8.22 | $8.13 | $8.14 | $6.58 | 99,599 |
| 2018-03-09 | $8.22 | $8.23 | $8.18 | $8.18 | $6.62 | 84,358 |
| 2018-03-08 | $8.27 | $8.29 | $8.26 | $8.27 | $6.66 | 69,222 |
| 2018-03-07 | $8.30 | $8.30 | $8.26 | $8.30 | $6.68 | 31,258 |
| 2018-03-06 | $8.30 | $8.32 | $8.27 | $8.30 | $6.68 | 63,869 |
| 2018-03-05 | $8.18 | $8.27 | $8.18 | $8.25 | $6.64 | 106,565 |
| 2018-03-02 | $8.22 | $8.28 | $8.22 | $8.25 | $6.64 | 55,972 |
| 2018-03-01 | $8.21 | $8.32 | $8.21 | $8.24 | $6.64 | 89,034 |
| 2018-02-28 | $8.21 | $8.27 | $8.21 | $8.23 | $6.63 | 50,261 |
| 2018-02-27 | $8.31 | $8.31 | $8.23 | $8.25 | $6.64 | 47,489 |
| 2018-02-26 | $8.25 | $8.28 | $8.24 | $8.26 | $6.65 | 50,232 |
| 2018-02-23 | $8.16 | $8.25 | $8.16 | $8.25 | $6.64 | 61,079 |
| 2018-02-22 | $8.11 | $8.17 | $8.11 | $8.11 | $6.53 | 63,516 |
| 2018-02-21 | $8.21 | $8.22 | $8.15 | $8.16 | $6.57 | 54,202 |
| 2018-02-20 | $8.20 | $8.27 | $8.14 | $8.16 | $6.57 | 140,177 |
| 2018-02-16 | $8.25 | $8.28 | $8.22 | $8.25 | $6.64 | 62,916 |
| 2018-02-15 | $8.28 | $8.32 | $8.22 | $8.25 | $6.64 | 73,386 |
| 2018-02-14 | $8.24 | $8.32 | $8.23 | $8.30 | $6.68 | 87,403 |
| 2018-02-13 | $8.21 | $8.25 | $8.21 | $8.24 | $6.64 | 108,254 |
| 2018-02-12 | $8.18 | $8.24 | $8.18 | $8.24 | $6.64 | 82,197 |
| 2018-02-09 | $8.25 | $8.28 | $8.20 | $8.25 | $6.64 | 112,315 |
| 2018-02-08 | $8.25 | $8.29 | $8.25 | $8.26 | $6.62 | 67,562 |
| 2018-02-07 | $8.27 | $8.38 | $8.27 | $8.28 | $6.64 | 133,342 |
| 2018-02-06 | $8.05 | $8.29 | $8.05 | $8.26 | $6.62 | 114,276 |
| 2018-02-05 | $8.30 | $8.32 | $8.16 | $8.17 | $6.55 | 193,537 |
| 2018-02-02 | $8.40 | $8.44 | $8.27 | $8.29 | $6.65 | 207,749 |
| 2018-02-01 | $8.35 | $8.39 | $8.31 | $8.35 | $6.70 | 76,924 |
| 2018-01-31 | $8.35 | $8.44 | $8.32 | $8.36 | $6.70 | 257,492 |
| 2018-01-30 | $8.26 | $8.40 | $8.26 | $8.34 | $6.69 | 281,988 |
| 2018-01-29 | $8.32 | $8.45 | $8.27 | $8.30 | $6.66 | 406,600 |
| 2018-01-26 | $8.61 | $8.69 | $8.50 | $8.53 | $6.84 | 263,158 |
| 2018-01-25 | $8.87 | $8.87 | $8.70 | $8.70 | $6.98 | 277,981 |
| 2018-01-24 | $8.95 | $8.95 | $8.86 | $8.87 | $7.11 | 91,286 |
| 2018-01-23 | $8.90 | $8.95 | $8.87 | $8.87 | $7.11 | 126,652 |
| 2018-01-22 | $8.97 | $8.97 | $8.90 | $8.91 | $7.14 | 94,562 |
| 2018-01-19 | $8.90 | $8.97 | $8.90 | $8.92 | $7.15 | 146,898 |
| 2018-01-18 | $9.00 | $9.02 | $8.90 | $8.90 | $7.14 | 214,570 |
| 2018-01-17 | $9.10 | $9.18 | $8.97 | $9.01 | $7.22 | 152,335 |
| 2018-01-16 | $9.25 | $9.25 | $9.11 | $9.11 | $7.30 | 109,524 |
| 2018-01-12 | $9.30 | $9.31 | $9.20 | $9.23 | $7.40 | 164,470 |
| 2018-01-11 | $9.24 | $9.30 | $9.21 | $9.30 | $7.46 | 90,374 |
| 2018-01-10 | $9.08 | $9.24 | $9.06 | $9.24 | $7.38 | 202,716 |
| 2018-01-09 | $9.00 | $9.12 | $9.00 | $9.08 | $7.25 | 331,347 |
| 2018-01-08 | $9.07 | $9.25 | $9.02 | $9.10 | $7.27 | 365,371 |
| 2018-01-05 | $9.53 | $9.53 | $9.10 | $9.20 | $7.35 | 699,268 |
| 2018-01-04 | $9.76 | $9.81 | $9.53 | $9.59 | $7.66 | 562,823 |
| 2018-01-03 | $9.75 | $9.99 | $9.68 | $9.93 | $7.93 | 552,946 |
| 2018-01-02 | $10.19 | $10.27 | $10.17 | $10.19 | $8.14 | 187,471 |
| 2017-12-29 | $10.22 | $10.22 | $10.16 | $10.16 | $8.12 | 108,362 |
| 2017-12-28 | $10.16 | $10.23 | $10.16 | $10.21 | $8.16 | 61,100 |
| 2017-12-27 | $10.16 | $10.20 | $10.14 | $10.17 | $8.12 | 84,392 |
| 2017-12-26 | $10.14 | $10.20 | $10.14 | $10.15 | $8.11 | 45,338 |
| 2017-12-22 | $10.13 | $10.17 | $10.13 | $10.15 | $8.11 | 21,398 |
| 2017-12-21 | $10.10 | $10.19 | $10.10 | $10.18 | $8.13 | 53,126 |
| 2017-12-20 | $10.16 | $10.17 | $10.11 | $10.12 | $8.08 | 60,788 |
| 2017-12-19 | $10.19 | $10.24 | $10.16 | $10.16 | $8.12 | 54,970 |
| 2017-12-18 | $10.27 | $10.28 | $10.20 | $10.22 | $8.16 | 70,812 |
| 2017-12-15 | $10.29 | $10.29 | $10.18 | $10.27 | $8.20 | 69,986 |
| 2017-12-14 | $10.12 | $10.25 | $10.12 | $10.22 | $8.16 | 97,520 |
| 2017-12-13 | $10.13 | $10.17 | $10.12 | $10.16 | $8.12 | 53,631 |
| 2017-12-12 | $10.16 | $10.16 | $10.13 | $10.14 | $8.10 | 70,242 |
| 2017-12-11 | $10.17 | $10.20 | $10.15 | $10.15 | $8.11 | 58,225 |
| 2017-12-08 | $10.21 | $10.21 | $10.15 | $10.19 | $8.14 | 56,166 |
| 2017-12-07 | $10.15 | $10.27 | $10.15 | $10.27 | $8.16 | 90,146 |
| 2017-12-06 | $10.12 | $10.21 | $10.11 | $10.18 | $8.09 | 90,886 |
| 2017-12-05 | $10.09 | $10.16 | $10.09 | $10.12 | $8.05 | 65,104 |
| 2017-12-04 | $10.07 | $10.12 | $10.07 | $10.11 | $8.04 | 87,964 |
| 2017-12-01 | $10.13 | $10.13 | $10.04 | $10.07 | $8.01 | 73,007 |
| 2017-11-30 | $10.04 | $10.05 | $10.02 | $10.04 | $7.98 | 32,404 |
| 2017-11-29 | $10.08 | $10.09 | $10.02 | $10.04 | $7.98 | 41,103 |
| 2017-11-28 | $10.11 | $10.11 | $10.08 | $10.09 | $8.02 | 37,108 |
| 2017-11-27 | $10.11 | $10.13 | $10.11 | $10.11 | $8.04 | 44,264 |
| 2017-11-24 | $10.14 | $10.14 | $10.11 | $10.11 | $8.04 | 24,236 |
| 2017-11-22 | $10.11 | $10.14 | $10.11 | $10.11 | $8.04 | 28,209 |
| 2017-11-21 | $10.12 | $10.14 | $10.11 | $10.11 | $8.04 | 59,358 |
| 2017-11-20 | $10.11 | $10.12 | $10.10 | $10.10 | $8.03 | 50,456 |
| 2017-11-17 | $10.11 | $10.15 | $10.11 | $10.11 | $8.04 | 12,124 |
| 2017-11-16 | $10.10 | $10.15 | $10.10 | $10.14 | $8.06 | 22,806 |
| 2017-11-15 | $10.14 | $10.15 | $10.11 | $10.12 | $8.05 | 20,615 |
| 2017-11-14 | $10.06 | $10.10 | $10.06 | $10.09 | $8.02 | 37,160 |
| 2017-11-13 | $10.09 | $10.10 | $10.07 | $10.08 | $8.02 | 40,426 |
| 2017-11-10 | $10.09 | $10.09 | $10.04 | $10.04 | $7.98 | 60,004 |
| 2017-11-09 | $10.14 | $10.16 | $10.14 | $10.14 | $8.03 | 33,748 |
| 2017-11-08 | $10.18 | $10.18 | $10.13 | $10.15 | $8.03 | 26,757 |
| 2017-11-07 | $10.12 | $10.16 | $10.10 | $10.16 | $8.04 | 94,924 |
| 2017-11-06 | $10.18 | $10.18 | $10.08 | $10.12 | $8.01 | 83,139 |
| 2017-11-03 | $10.10 | $10.11 | $10.05 | $10.08 | $7.98 | 77,587 |
| 2017-11-02 | $10.00 | $10.08 | $10.00 | $10.04 | $7.95 | 53,568 |
| 2017-11-01 | $10.02 | $10.06 | $9.99 | $10.00 | $7.91 | 68,134 |
| 2017-10-31 | $10.02 | $10.05 | $10.00 | $10.03 | $7.94 | 45,802 |
| 2017-10-30 | $10.08 | $10.08 | $10.03 | $10.03 | $7.94 | 25,431 |
| 2017-10-27 | $10.04 | $10.05 | $10.00 | $10.00 | $7.91 | 80,159 |
| 2017-10-26 | $10.09 | $10.11 | $10.04 | $10.04 | $7.95 | 52,465 |
| 2017-10-25 | $10.13 | $10.16 | $10.08 | $10.10 | $7.99 | 106,052 |
| 2017-10-24 | $10.19 | $10.19 | $10.15 | $10.15 | $8.03 | 63,794 |
| 2017-10-23 | $10.18 | $10.19 | $10.16 | $10.17 | $8.05 | 62,329 |
| 2017-10-20 | $10.16 | $10.20 | $10.15 | $10.15 | $8.03 | 51,351 |
| 2017-10-19 | $10.13 | $10.19 | $10.13 | $10.19 | $8.06 | 23,525 |
| 2017-10-18 | $10.18 | $10.18 | $10.15 | $10.16 | $8.04 | 36,383 |
| 2017-10-17 | $10.11 | $10.21 | $10.11 | $10.18 | $8.06 | 29,920 |
| 2017-10-16 | $10.10 | $10.13 | $10.10 | $10.11 | $8.00 | 57,607 |
| 2017-10-13 | $10.09 | $10.15 | $10.09 | $10.11 | $8.00 | 41,924 |
| 2017-10-12 | $10.09 | $10.11 | $10.06 | $10.09 | $7.99 | 78,068 |
| 2017-10-11 | $10.17 | $10.19 | $10.15 | $10.16 | $8.00 | 23,591 |
| 2017-10-10 | $10.12 | $10.15 | $10.07 | $10.14 | $7.98 | 94,613 |
| 2017-10-09 | $10.13 | $10.17 | $10.12 | $10.12 | $7.97 | 69,742 |
| 2017-10-06 | $10.12 | $10.16 | $10.12 | $10.14 | $7.99 | 16,864 |
| 2017-10-05 | $10.07 | $10.16 | $10.07 | $10.15 | $8.00 | 106,960 |
| 2017-10-04 | $10.15 | $10.15 | $10.12 | $10.15 | $7.99 | 86,107 |
| 2017-10-03 | $10.15 | $10.15 | $10.12 | $10.14 | $7.99 | 33,338 |
| 2017-10-02 | $10.20 | $10.20 | $10.09 | $10.11 | $7.96 | 63,089 |
| 2017-09-29 | $10.13 | $10.16 | $10.10 | $10.12 | $7.97 | 35,384 |
| 2017-09-28 | $10.14 | $10.15 | $10.12 | $10.12 | $7.97 | 57,922 |
| 2017-09-27 | $10.19 | $10.19 | $10.13 | $10.15 | $8.00 | 89,872 |
| 2017-09-26 | $10.19 | $10.22 | $10.19 | $10.20 | $8.04 | 23,941 |
| 2017-09-25 | $10.19 | $10.21 | $10.16 | $10.21 | $8.04 | 26,901 |
| 2017-09-22 | $10.18 | $10.21 | $10.13 | $10.21 | $8.04 | 83,178 |
| 2017-09-21 | $10.17 | $10.17 | $10.13 | $10.13 | $7.98 | 89,601 |
| 2017-09-20 | $10.19 | $10.19 | $10.15 | $10.16 | $8.00 | 19,478 |
| 2017-09-19 | $10.16 | $10.18 | $10.15 | $10.15 | $8.00 | 44,775 |
| 2017-09-18 | $10.17 | $10.20 | $10.14 | $10.16 | $8.00 | 37,500 |
| 2017-09-15 | $10.17 | $10.20 | $10.17 | $10.20 | $8.04 | 22,071 |
| 2017-09-14 | $10.20 | $10.20 | $10.11 | $10.16 | $8.00 | 44,689 |
| 2017-09-13 | $10.14 | $10.24 | $10.14 | $10.17 | $8.01 | 25,578 |
| 2017-09-12 | $10.21 | $10.21 | $10.17 | $10.19 | $8.03 | 17,973 |
| 2017-09-11 | $10.25 | $10.25 | $10.20 | $10.21 | $8.04 | 60,583 |
| 2017-09-08 | $10.25 | $10.25 | $10.23 | $10.23 | $8.06 | 19,324 |
| 2017-09-07 | $10.23 | $10.31 | $10.23 | $10.28 | $8.06 | 46,502 |
| 2017-09-06 | $10.26 | $10.26 | $10.19 | $10.23 | $8.02 | 58,258 |
| 2017-09-05 | $10.21 | $10.23 | $10.17 | $10.21 | $8.01 | 42,726 |
| 2017-09-01 | $10.21 | $10.26 | $10.20 | $10.23 | $8.02 | 20,629 |
| 2017-08-31 | $10.19 | $10.23 | $10.18 | $10.21 | $8.01 | 19,688 |
| 2017-08-30 | $10.27 | $10.27 | $10.18 | $10.19 | $7.99 | 29,412 |
| 2017-08-29 | $10.18 | $10.24 | $10.18 | $10.22 | $8.01 | 16,517 |
| 2017-08-28 | $10.23 | $10.23 | $10.18 | $10.18 | $7.98 | 16,521 |
| 2017-08-25 | $10.21 | $10.21 | $10.17 | $10.18 | $7.98 | 21,114 |
| 2017-08-24 | $10.21 | $10.21 | $10.17 | $10.18 | $7.98 | 14,900 |
| 2017-08-23 | $10.15 | $10.21 | $10.15 | $10.15 | $7.96 | 24,638 |
| 2017-08-22 | $10.18 | $10.18 | $10.14 | $10.15 | $7.96 | 31,977 |
| 2017-08-21 | $10.19 | $10.19 | $10.09 | $10.15 | $7.96 | 48,365 |
| 2017-08-18 | $10.08 | $10.13 | $10.08 | $10.13 | $7.94 | 36,459 |
| 2017-08-17 | $10.18 | $10.18 | $10.09 | $10.10 | $7.92 | 15,014 |
| 2017-08-16 | $10.12 | $10.14 | $10.07 | $10.14 | $7.95 | 27,687 |
| 2017-08-15 | $10.20 | $10.21 | $10.07 | $10.10 | $7.92 | 38,473 |
| 2017-08-14 | $10.24 | $10.25 | $10.14 | $10.17 | $7.97 | 36,515 |
| 2017-08-11 | $9.95 | $10.18 | $9.95 | $10.18 | $7.98 | 150,218 |
| 2017-08-10 | $10.14 | $10.20 | $10.04 | $10.04 | $7.88 | 91,866 |
| 2017-08-09 | $10.36 | $10.36 | $10.03 | $10.15 | $7.96 | 202,288 |
| 2017-08-08 | $10.32 | $10.38 | $10.31 | $10.33 | $8.07 | 58,666 |
| 2017-08-07 | $10.38 | $10.40 | $10.32 | $10.35 | $8.08 | 73,742 |
| 2017-08-04 | $10.40 | $10.40 | $10.32 | $10.35 | $8.08 | 87,314 |
| 2017-08-03 | $10.39 | $10.42 | $10.34 | $10.42 | $8.13 | 55,950 |
| 2017-08-02 | $10.39 | $10.40 | $10.32 | $10.38 | $8.10 | 58,556 |
| 2017-08-01 | $10.40 | $10.40 | $10.32 | $10.33 | $8.06 | 56,898 |
| 2017-07-31 | $10.38 | $10.38 | $10.30 | $10.37 | $8.09 | 26,103 |
| 2017-07-28 | $10.22 | $10.36 | $10.22 | $10.35 | $8.08 | 42,175 |
| 2017-07-27 | $10.15 | $10.23 | $10.15 | $10.22 | $7.98 | 34,971 |
| 2017-07-26 | $10.18 | $10.24 | $10.18 | $10.20 | $7.96 | 48,262 |
| 2017-07-25 | $10.14 | $10.19 | $10.11 | $10.19 | $7.95 | 72,076 |
| 2017-07-24 | $10.14 | $10.17 | $10.12 | $10.15 | $7.92 | 25,684 |
| 2017-07-21 | $10.17 | $10.17 | $10.13 | $10.13 | $7.91 | 13,390 |
| 2017-07-20 | $10.20 | $10.20 | $10.13 | $10.14 | $7.91 | 22,503 |
| 2017-07-19 | $10.13 | $10.15 | $10.12 | $10.15 | $7.92 | 25,715 |
| 2017-07-18 | $10.10 | $10.12 | $10.07 | $10.08 | $7.87 | 33,503 |
| 2017-07-17 | $10.09 | $10.13 | $10.09 | $10.10 | $7.88 | 40,548 |
| 2017-07-14 | $10.12 | $10.16 | $10.05 | $10.07 | $7.86 | 77,837 |
| 2017-07-13 | $10.15 | $10.15 | $10.05 | $10.06 | $7.85 | 39,161 |
| 2017-07-12 | $10.09 | $10.09 | $10.03 | $10.09 | $7.88 | 31,757 |
| 2017-07-11 | $10.03 | $10.12 | $10.03 | $10.11 | $7.85 | 27,629 |
| 2017-07-10 | $10.02 | $10.06 | $9.96 | $10.06 | $7.82 | 30,372 |
| 2017-07-07 | $10.01 | $10.02 | $9.95 | $9.96 | $7.74 | 53,850 |
| 2017-07-06 | $10.04 | $10.05 | $9.97 | $9.99 | $7.76 | 109,715 |
| 2017-07-05 | $10.17 | $10.18 | $10.02 | $10.05 | $7.81 | 156,343 |
| 2017-07-03 | $10.26 | $10.26 | $10.17 | $10.17 | $7.90 | 25,897 |
| 2017-06-30 | $10.16 | $10.18 | $10.15 | $10.18 | $7.91 | 18,529 |
| 2017-06-29 | $10.19 | $10.20 | $10.15 | $10.15 | $7.88 | 54,737 |
| 2017-06-28 | $10.23 | $10.25 | $10.19 | $10.21 | $7.94 | 30,278 |
| 2017-06-27 | $10.20 | $10.23 | $10.19 | $10.20 | $7.92 | 8,428 |
| 2017-06-26 | $10.24 | $10.28 | $10.19 | $10.20 | $7.92 | 55,327 |
| 2017-06-23 | $10.20 | $10.23 | $10.19 | $10.19 | $7.92 | 54,105 |
| 2017-06-22 | $10.21 | $10.24 | $10.19 | $10.24 | $7.95 | 21,349 |
| 2017-06-21 | $10.15 | $10.21 | $10.15 | $10.21 | $7.93 | 17,745 |
| 2017-06-20 | $10.14 | $10.18 | $10.14 | $10.17 | $7.90 | 47,254 |
| 2017-06-19 | $10.12 | $10.22 | $10.12 | $10.18 | $7.91 | 17,466 |
| 2017-06-16 | $10.17 | $10.19 | $10.14 | $10.15 | $7.89 | 13,212 |
| 2017-06-15 | $10.17 | $10.17 | $10.14 | $10.17 | $7.90 | 23,921 |
| 2017-06-14 | $10.20 | $10.25 | $10.11 | $10.17 | $7.90 | 75,141 |
| 2017-06-13 | $10.18 | $10.24 | $10.17 | $10.18 | $7.91 | 27,236 |
| 2017-06-12 | $10.27 | $10.27 | $10.18 | $10.18 | $7.91 | 37,006 |
| 2017-06-09 | $10.32 | $10.32 | $10.22 | $10.29 | $7.99 | 36,343 |
| 2017-06-08 | $10.25 | $10.26 | $10.22 | $10.26 | $7.97 | 29,566 |
| 2017-06-07 | $10.24 | $10.33 | $10.24 | $10.30 | $7.97 | 24,503 |
| 2017-06-06 | $10.25 | $10.30 | $10.23 | $10.28 | $7.95 | 29,581 |
| 2017-06-05 | $10.13 | $10.23 | $10.12 | $10.23 | $7.91 | 59,130 |
| 2017-06-02 | $10.17 | $10.19 | $10.10 | $10.15 | $7.85 | 33,828 |
| 2017-06-01 | $10.16 | $10.16 | $10.11 | $10.16 | $7.85 | 39,903 |
| 2017-05-31 | $10.10 | $10.16 | $10.06 | $10.12 | $7.82 | 57,693 |
| 2017-05-30 | $10.07 | $10.12 | $10.00 | $10.04 | $7.76 | 76,858 |
| 2017-05-26 | $10.09 | $10.09 | $9.96 | $10.07 | $7.79 | 80,118 |
| 2017-05-25 | $10.08 | $10.09 | $10.03 | $10.08 | $7.79 | 43,716 |
| 2017-05-24 | $10.05 | $10.10 | $10.01 | $10.08 | $7.79 | 50,385 |
| 2017-05-23 | $10.05 | $10.07 | $10.05 | $10.05 | $7.77 | 11,687 |
| 2017-05-22 | $10.04 | $10.06 | $9.93 | $10.05 | $7.77 | 38,911 |
| 2017-05-19 | $10.05 | $10.10 | $10.05 | $10.05 | $7.77 | 36,812 |
| 2017-05-18 | $10.07 | $10.08 | $10.00 | $10.06 | $7.78 | 39,419 |
| 2017-05-17 | $10.07 | $10.09 | $9.98 | $10.00 | $7.73 | 35,004 |
| 2017-05-16 | $10.00 | $10.06 | $10.00 | $10.05 | $7.77 | 27,371 |
| 2017-05-15 | $10.01 | $10.05 | $10.01 | $10.01 | $7.74 | 35,231 |
| 2017-05-12 | $10.01 | $10.09 | $9.98 | $10.06 | $7.78 | 46,238 |
| 2017-05-11 | $10.00 | $10.00 | $9.95 | $9.99 | $7.72 | 27,209 |
| 2017-05-10 | $10.03 | $10.04 | $10.00 | $10.00 | $7.73 | 18,785 |
| 2017-05-09 | $10.02 | $10.04 | $9.99 | $10.02 | $7.75 | 37,266 |
| 2017-05-08 | $10.10 | $10.10 | $10.04 | $10.06 | $7.74 | 63,289 |
| 2017-05-05 | $10.08 | $10.10 | $10.03 | $10.10 | $7.77 | 48,342 |
| 2017-05-04 | $10.07 | $10.08 | $10.07 | $10.08 | $7.76 | 1,877 |
| 2017-05-03 | $10.06 | $10.10 | $10.06 | $10.09 | $7.77 | 512 |
| 2017-05-02 | $10.08 | $10.08 | $10.05 | $10.07 | $7.75 | 26,479 |
| 2017-05-01 | $10.09 | $10.10 | $10.04 | $10.06 | $7.74 | 25,812 |
| 2017-04-28 | $9.99 | $10.06 | $9.99 | $10.06 | $7.74 | 40,333 |
| 2017-04-27 | $9.98 | $10.07 | $9.93 | $10.03 | $7.72 | 42,619 |
| 2017-04-26 | $9.91 | $10.01 | $9.91 | $9.98 | $7.68 | 33,674 |
| 2017-04-25 | $9.96 | $9.98 | $9.95 | $9.97 | $7.67 | 43,100 |
| 2017-04-24 | $9.99 | $9.99 | $9.95 | $9.98 | $7.68 | 11,609 |
| 2017-04-21 | $9.95 | $9.99 | $9.94 | $9.98 | $7.68 | 32,513 |
| 2017-04-20 | $9.99 | $9.99 | $9.93 | $9.94 | $7.65 | 23,045 |
| 2017-04-19 | $9.94 | $10.01 | $9.94 | $9.96 | $7.67 | 28,837 |
| 2017-04-18 | $10.03 | $10.04 | $9.93 | $9.94 | $7.65 | 65,707 |
| 2017-04-17 | $10.14 | $10.16 | $10.00 | $10.04 | $7.73 | 35,024 |
| 2017-04-13 | $10.04 | $10.11 | $10.04 | $10.04 | $7.73 | 28,395 |
| 2017-04-12 | $10.04 | $10.10 | $10.01 | $10.03 | $7.72 | 26,224 |
| 2017-04-11 | $9.98 | $10.19 | $9.98 | $10.12 | $7.79 | 120,741 |
| 2017-04-10 | $9.93 | $9.99 | $9.91 | $9.98 | $7.65 | 48,618 |
| 2017-04-07 | $9.91 | $9.95 | $9.90 | $9.90 | $7.58 | 37,752 |
| 2017-04-06 | $9.79 | $9.90 | $9.79 | $9.88 | $7.57 | 47,173 |
| 2017-04-05 | $9.78 | $9.83 | $9.78 | $9.81 | $7.52 | 22,644 |
| 2017-04-04 | $9.79 | $9.85 | $9.79 | $9.85 | $7.55 | 62,133 |
| 2017-04-03 | $9.85 | $9.85 | $9.78 | $9.78 | $7.49 | 36,442 |
| 2017-03-31 | $9.84 | $9.84 | $9.75 | $9.80 | $7.51 | 37,712 |
| 2017-03-30 | $9.83 | $9.87 | $9.78 | $9.78 | $7.49 | 36,261 |
| 2017-03-29 | $9.80 | $9.85 | $9.80 | $9.84 | $7.54 | 21,850 |
| 2017-03-28 | $9.77 | $9.85 | $9.75 | $9.81 | $7.52 | 64,793 |
| 2017-03-27 | $9.70 | $9.76 | $9.69 | $9.76 | $7.48 | 35,947 |
| 2017-03-24 | $9.68 | $9.71 | $9.65 | $9.68 | $7.42 | 21,630 |
| 2017-03-23 | $9.65 | $9.68 | $9.64 | $9.68 | $7.42 | 47,024 |
| 2017-03-22 | $9.61 | $9.66 | $9.61 | $9.64 | $7.38 | 26,263 |
| 2017-03-21 | $9.66 | $9.66 | $9.59 | $9.60 | $7.35 | 48,004 |
| 2017-03-20 | $9.54 | $9.68 | $9.54 | $9.67 | $7.41 | 37,320 |
| 2017-03-17 | $9.60 | $9.60 | $9.55 | $9.57 | $7.33 | 18,990 |
| 2017-03-16 | $9.60 | $9.60 | $9.49 | $9.56 | $7.32 | 42,007 |
| 2017-03-15 | $9.41 | $9.57 | $9.39 | $9.55 | $7.32 | 70,287 |
| 2017-03-14 | $9.40 | $9.44 | $9.40 | $9.42 | $7.22 | 15,893 |
| 2017-03-13 | $9.48 | $9.48 | $9.42 | $9.46 | $7.25 | 24,438 |
| 2017-03-10 | $9.44 | $9.50 | $9.35 | $9.47 | $7.25 | 102,652 |
| 2017-03-09 | $9.59 | $9.60 | $9.43 | $9.43 | $7.22 | 113,143 |
| 2017-03-08 | $9.73 | $9.76 | $9.67 | $9.67 | $7.37 | 57,092 |
| 2017-03-07 | $9.79 | $9.85 | $9.77 | $9.79 | $7.46 | 65,938 |
| 2017-03-06 | $9.65 | $9.89 | $9.65 | $9.82 | $7.49 | 195,192 |
| 2017-03-03 | $9.71 | $9.77 | $9.66 | $9.72 | $7.41 | 36,784 |
| 2017-03-02 | $9.67 | $9.72 | $9.67 | $9.68 | $7.38 | 36,934 |
| 2017-03-01 | $9.67 | $9.69 | $9.61 | $9.66 | $7.36 | 107,393 |
| 2017-02-28 | $9.70 | $9.74 | $9.60 | $9.72 | $7.41 | 80,991 |
| 2017-02-27 | $9.63 | $9.72 | $9.63 | $9.68 | $7.38 | 45,313 |
| 2017-02-24 | $9.66 | $9.72 | $9.65 | $9.66 | $7.36 | 105,084 |
| 2017-02-23 | $9.64 | $9.77 | $9.64 | $9.76 | $7.44 | 65,116 |
| 2017-02-22 | $9.64 | $9.74 | $9.64 | $9.67 | $7.37 | 39,974 |
| 2017-02-21 | $9.60 | $9.70 | $9.58 | $9.66 | $7.36 | 70,520 |
| 2017-02-17 | $9.65 | $9.69 | $9.58 | $9.58 | $7.30 | 55,268 |
| 2017-02-16 | $9.71 | $9.73 | $9.64 | $9.64 | $7.35 | 80,475 |
| 2017-02-15 | $9.75 | $9.80 | $9.70 | $9.71 | $7.40 | 43,690 |
| 2017-02-14 | $9.85 | $9.85 | $9.75 | $9.82 | $7.49 | 58,782 |
| 2017-02-13 | $9.83 | $9.85 | $9.81 | $9.82 | $7.49 | 48,183 |
| 2017-02-10 | $9.82 | $9.86 | $9.81 | $9.82 | $7.49 | 44,507 |
| 2017-02-09 | $9.89 | $9.90 | $9.82 | $9.82 | $7.49 | 45,657 |
| 2017-02-08 | $9.91 | $9.96 | $9.90 | $9.93 | $7.53 | 57,990 |
| 2017-02-07 | $9.86 | $9.91 | $9.86 | $9.91 | $7.52 | 30,368 |
| 2017-02-06 | $9.85 | $9.87 | $9.80 | $9.84 | $7.46 | 23,130 |
| 2017-02-03 | $9.79 | $9.86 | $9.77 | $9.81 | $7.44 | 38,195 |
| 2017-02-02 | $9.70 | $9.84 | $9.70 | $9.81 | $7.44 | 44,807 |
| 2017-02-01 | $9.84 | $9.87 | $9.76 | $9.79 | $7.43 | 51,236 |
| 2017-01-31 | $9.80 | $9.83 | $9.77 | $9.83 | $7.46 | 55,159 |
| 2017-01-30 | $9.66 | $9.80 | $9.66 | $9.75 | $7.40 | 47,208 |
| 2017-01-27 | $9.62 | $9.69 | $9.61 | $9.68 | $7.34 | 19,149 |
| 2017-01-26 | $9.62 | $9.64 | $9.61 | $9.61 | $7.29 | 12,709 |
| 2017-01-25 | $9.60 | $9.68 | $9.55 | $9.61 | $7.29 | 77,368 |
| 2017-01-24 | $9.61 | $9.70 | $9.58 | $9.64 | $7.31 | 60,591 |
| 2017-01-23 | $9.51 | $9.65 | $9.49 | $9.60 | $7.28 | 39,698 |
| 2017-01-20 | $9.47 | $9.58 | $9.43 | $9.51 | $7.21 | 49,842 |
| 2017-01-19 | $9.44 | $9.54 | $9.39 | $9.49 | $7.20 | 38,240 |
| 2017-01-18 | $9.49 | $9.51 | $9.45 | $9.47 | $7.18 | 34,606 |
| 2017-01-17 | $9.53 | $9.56 | $9.49 | $9.51 | $7.21 | 86,946 |
| 2017-01-13 | $9.45 | $9.50 | $9.40 | $9.50 | $7.21 | 56,398 |
| 2017-01-12 | $9.47 | $9.48 | $9.42 | $9.42 | $7.15 | 66,760 |
| 2017-01-11 | $9.38 | $9.51 | $9.32 | $9.42 | $7.15 | 89,881 |
| 2017-01-10 | $9.40 | $9.59 | $9.40 | $9.49 | $7.16 | 117,257 |
| 2017-01-09 | $9.33 | $9.42 | $9.33 | $9.38 | $7.08 | 128,684 |
| 2017-01-06 | $9.37 | $9.37 | $9.30 | $9.31 | $7.03 | 37,972 |
| 2017-01-05 | $9.35 | $9.41 | $9.32 | $9.34 | $7.05 | 97,245 |
| 2017-01-04 | $9.25 | $9.33 | $9.25 | $9.31 | $7.03 | 92,757 |
| 2017-01-03 | $9.25 | $9.27 | $9.15 | $9.24 | $6.97 | 155,520 |
| 2016-12-30 | $9.20 | $9.23 | $9.18 | $9.22 | $6.96 | 102,020 |
| 2016-12-29 | $9.20 | $9.26 | $9.16 | $9.20 | $6.94 | 211,003 |
| 2016-12-28 | $9.14 | $9.21 | $9.10 | $9.20 | $6.94 | 140,730 |
| 2016-12-27 | $9.16 | $9.20 | $9.14 | $9.18 | $6.93 | 176,290 |
| 2016-12-23 | $9.20 | $9.23 | $9.20 | $9.21 | $6.95 | 32,225 |
| 2016-12-22 | $9.23 | $9.25 | $9.18 | $9.23 | $6.97 | 143,015 |
| 2016-12-21 | $9.20 | $9.27 | $9.18 | $9.20 | $6.94 | 79,677 |
| 2016-12-20 | $9.17 | $9.26 | $9.17 | $9.23 | $6.97 | 92,268 |
| 2016-12-19 | $9.17 | $9.25 | $9.17 | $9.23 | $6.97 | 88,310 |
| 2016-12-16 | $9.16 | $9.21 | $9.13 | $9.20 | $6.94 | 65,520 |
| 2016-12-15 | $9.19 | $9.24 | $9.15 | $9.15 | $6.91 | 149,711 |
| 2016-12-14 | $9.30 | $9.34 | $9.24 | $9.28 | $7.00 | 76,196 |
| 2016-12-13 | $9.24 | $9.28 | $9.14 | $9.27 | $7.00 | 97,820 |
| 2016-12-12 | $9.30 | $9.32 | $9.20 | $9.24 | $6.97 | 67,619 |
| 2016-12-09 | $9.40 | $9.40 | $9.24 | $9.38 | $7.08 | 80,982 |
| 2016-12-08 | $9.41 | $9.50 | $9.30 | $9.32 | $7.03 | 90,049 |
| 2016-12-07 | $9.24 | $9.50 | $9.24 | $9.48 | $7.12 | 165,350 |
| 2016-12-06 | $9.19 | $9.21 | $9.13 | $9.19 | $6.90 | 138,050 |
| 2016-12-05 | $9.24 | $9.24 | $9.09 | $9.18 | $6.89 | 69,352 |
| 2016-12-02 | $9.06 | $9.24 | $9.06 | $9.16 | $6.88 | 98,344 |
| 2016-12-01 | $9.18 | $9.25 | $9.06 | $9.08 | $6.82 | 133,814 |
| 2016-11-30 | $9.27 | $9.27 | $9.16 | $9.21 | $6.92 | 107,129 |
| 2016-11-29 | $9.26 | $9.33 | $9.24 | $9.29 | $6.98 | 113,916 |
| 2016-11-28 | $9.31 | $9.39 | $9.25 | $9.28 | $6.97 | 32,247 |
| 2016-11-25 | $9.28 | $9.28 | $9.23 | $9.25 | $6.95 | 42,135 |
| 2016-11-23 | $9.32 | $9.43 | $9.29 | $9.31 | $6.99 | 67,061 |
| 2016-11-22 | $9.44 | $9.46 | $9.40 | $9.41 | $7.07 | 40,898 |
| 2016-11-21 | $9.22 | $9.38 | $9.22 | $9.38 | $7.04 | 56,099 |
| 2016-11-18 | $9.27 | $9.30 | $9.13 | $9.25 | $6.95 | 127,203 |
| 2016-11-17 | $9.49 | $9.49 | $9.15 | $9.22 | $6.92 | 104,698 |
| 2016-11-16 | $9.46 | $9.52 | $9.38 | $9.40 | $7.06 | 62,967 |
| 2016-11-15 | $9.34 | $9.58 | $9.34 | $9.49 | $7.13 | 97,825 |
| 2016-11-14 | $9.39 | $9.46 | $9.05 | $9.29 | $6.98 | 272,866 |
| 2016-11-11 | $9.53 | $9.58 | $9.44 | $9.48 | $7.12 | 119,489 |
| 2016-11-10 | $9.80 | $9.81 | $9.53 | $9.59 | $7.20 | 170,198 |
| 2016-11-09 | $9.88 | $9.93 | $9.72 | $9.81 | $7.37 | 122,844 |
| 2016-11-08 | $9.84 | $10.00 | $9.84 | $10.00 | $7.47 | 40,004 |
| 2016-11-07 | $9.82 | $9.88 | $9.82 | $9.83 | $7.35 | 57,546 |
| 2016-11-04 | $9.80 | $9.83 | $9.78 | $9.83 | $7.35 | 16,286 |
| 2016-11-03 | $9.75 | $9.79 | $9.75 | $9.77 | $7.30 | 27,593 |
| 2016-11-02 | $9.75 | $9.78 | $9.73 | $9.76 | $7.29 | 40,497 |
| 2016-11-01 | $9.68 | $9.76 | $9.65 | $9.70 | $7.25 | 120,459 |
| 2016-10-31 | $9.72 | $9.77 | $9.72 | $9.76 | $7.29 | 29,181 |
| 2016-10-28 | $9.75 | $9.77 | $9.67 | $9.71 | $7.26 | 107,045 |
| 2016-10-27 | $9.92 | $9.95 | $9.75 | $9.79 | $7.32 | 58,483 |
| 2016-10-26 | $9.93 | $10.00 | $9.93 | $9.95 | $7.44 | 86,147 |
| 2016-10-25 | $9.91 | $9.97 | $9.90 | $9.94 | $7.43 | 29,714 |
| 2016-10-24 | $9.97 | $10.00 | $9.91 | $9.94 | $7.43 | 70,800 |
| 2016-10-21 | $9.97 | $9.99 | $9.93 | $9.93 | $7.42 | 95,043 |
| 2016-10-20 | $10.09 | $10.09 | $9.91 | $9.91 | $7.41 | 62,939 |
| 2016-10-19 | $9.88 | $10.03 | $9.88 | $9.99 | $7.47 | 47,040 |
| 2016-10-18 | $9.75 | $9.90 | $9.70 | $9.88 | $7.38 | 91,318 |
| 2016-10-17 | $9.96 | $9.98 | $9.69 | $9.75 | $7.29 | 230,119 |
| 2016-10-14 | $10.09 | $10.11 | $9.95 | $9.97 | $7.45 | 127,791 |
| 2016-10-13 | $10.28 | $10.30 | $10.01 | $10.09 | $7.54 | 93,945 |
| 2016-10-12 | $10.44 | $10.46 | $10.28 | $10.31 | $7.71 | 102,195 |
| 2016-10-11 | $10.52 | $10.52 | $10.43 | $10.44 | $7.80 | 36,980 |
| 2016-10-10 | $10.53 | $10.57 | $10.53 | $10.57 | $7.86 | 34,952 |
| 2016-10-07 | $10.61 | $10.61 | $10.53 | $10.53 | $7.83 | 11,982 |
| 2016-10-06 | $10.63 | $10.67 | $10.55 | $10.56 | $7.86 | 62,836 |
| 2016-10-05 | $10.70 | $10.70 | $10.58 | $10.65 | $7.92 | 90,130 |
| 2016-10-04 | $10.60 | $10.72 | $10.60 | $10.70 | $7.96 | 85,870 |
| 2016-10-03 | $10.70 | $10.71 | $10.63 | $10.66 | $7.93 | 28,427 |
| 2016-09-30 | $10.67 | $10.70 | $10.60 | $10.69 | $7.95 | 40,723 |
| 2016-09-29 | $10.70 | $10.70 | $10.55 | $10.61 | $7.89 | 33,612 |
| 2016-09-28 | $10.72 | $10.72 | $10.66 | $10.70 | $7.96 | 64,066 |
| 2016-09-27 | $10.75 | $10.75 | $10.67 | $10.70 | $7.96 | 14,136 |
| 2016-09-26 | $10.65 | $10.75 | $10.61 | $10.72 | $7.98 | 24,240 |
| 2016-09-23 | $10.66 | $10.66 | $10.57 | $10.65 | $7.92 | 7,388 |
| 2016-09-22 | $10.63 | $10.68 | $10.57 | $10.59 | $7.88 | 22,393 |
| 2016-09-21 | $10.69 | $10.71 | $10.51 | $10.57 | $7.86 | 61,222 |
| 2016-09-20 | $10.63 | $10.70 | $10.61 | $10.63 | $7.91 | 18,906 |
| 2016-09-19 | $10.61 | $10.62 | $10.53 | $10.60 | $7.89 | 18,646 |
| 2016-09-16 | $10.66 | $10.66 | $10.51 | $10.55 | $7.85 | 41,978 |
| 2016-09-15 | $10.73 | $10.73 | $10.58 | $10.63 | $7.91 | 30,655 |
| 2016-09-14 | $10.69 | $10.78 | $10.65 | $10.68 | $7.95 | 17,721 |
| 2016-09-13 | $10.73 | $10.74 | $10.65 | $10.66 | $7.93 | 43,859 |
| 2016-09-12 | $10.65 | $10.72 | $10.63 | $10.72 | $7.98 | 39,938 |
| 2016-09-09 | $10.75 | $10.79 | $10.66 | $10.70 | $7.96 | 111,197 |
| 2016-09-08 | $10.76 | $10.81 | $10.75 | $10.79 | $8.03 | 29,537 |
| 2016-09-07 | $10.75 | $10.80 | $10.75 | $10.80 | $8.00 | 45,159 |
| 2016-09-06 | $10.65 | $10.79 | $10.65 | $10.78 | $7.99 | 38,591 |
| 2016-09-02 | $10.69 | $10.69 | $10.60 | $10.64 | $7.88 | 46,089 |
| 2016-09-01 | $10.77 | $10.80 | $10.55 | $10.67 | $7.90 | 152,595 |
| 2016-08-31 | $10.78 | $10.80 | $10.75 | $10.79 | $7.99 | 16,662 |
| 2016-08-30 | $10.79 | $10.83 | $10.72 | $10.77 | $7.98 | 25,873 |
| 2016-08-29 | $10.82 | $10.85 | $10.76 | $10.78 | $7.99 | 32,240 |
| 2016-08-26 | $10.80 | $10.82 | $10.73 | $10.80 | $8.00 | 22,277 |
| 2016-08-25 | $10.79 | $10.79 | $10.72 | $10.78 | $7.99 | 30,114 |
| 2016-08-24 | $10.82 | $10.82 | $10.72 | $10.78 | $7.99 | 21,541 |
| 2016-08-23 | $10.80 | $10.83 | $10.78 | $10.80 | $8.00 | 31,074 |
| 2016-08-22 | $10.78 | $10.80 | $10.73 | $10.79 | $7.99 | 15,324 |
| 2016-08-19 | $10.78 | $10.80 | $10.75 | $10.78 | $7.99 | 40,299 |
| 2016-08-18 | $10.77 | $10.79 | $10.75 | $10.76 | $7.97 | 28,943 |
| 2016-08-17 | $10.79 | $10.82 | $10.73 | $10.74 | $7.96 | 70,895 |
| 2016-08-16 | $10.81 | $10.84 | $10.78 | $10.79 | $7.99 | 20,356 |
| 2016-08-15 | $10.81 | $10.82 | $10.78 | $10.81 | $8.01 | 31,370 |
| 2016-08-12 | $10.77 | $10.87 | $10.75 | $10.82 | $8.02 | 61,546 |
| 2016-08-11 | $10.89 | $10.89 | $10.79 | $10.79 | $7.99 | 30,641 |
| 2016-08-10 | $10.90 | $10.90 | $10.86 | $10.86 | $8.04 | 35,075 |
| 2016-08-09 | $10.86 | $10.88 | $10.86 | $10.86 | $8.04 | 33,434 |
| 2016-08-08 | $10.91 | $10.94 | $10.91 | $10.91 | $8.05 | 29,894 |
| 2016-08-05 | $10.93 | $10.94 | $10.90 | $10.94 | $8.07 | 19,373 |
| 2016-08-04 | $10.95 | $10.95 | $10.90 | $10.94 | $8.07 | 29,439 |
| 2016-08-03 | $10.93 | $10.95 | $10.93 | $10.95 | $8.08 | 28,308 |
| 2016-08-02 | $10.92 | $10.95 | $10.86 | $10.91 | $8.05 | 50,094 |
| 2016-08-01 | $10.99 | $11.00 | $10.97 | $10.97 | $8.09 | 33,519 |
| 2016-07-29 | $10.99 | $11.00 | $10.95 | $11.00 | $8.11 | 48,118 |
| 2016-07-28 | $10.97 | $10.99 | $10.94 | $10.98 | $8.10 | 19,072 |
| 2016-07-27 | $10.96 | $10.97 | $10.89 | $10.97 | $8.09 | 45,954 |
| 2016-07-26 | $10.92 | $10.95 | $10.84 | $10.95 | $8.08 | 18,308 |
| 2016-07-25 | $10.92 | $10.94 | $10.83 | $10.89 | $8.03 | 24,629 |
| 2016-07-22 | $10.86 | $10.93 | $10.84 | $10.86 | $8.01 | 23,129 |
| 2016-07-21 | $10.92 | $10.92 | $10.83 | $10.84 | $8.00 | 17,646 |
| 2016-07-20 | $10.86 | $10.89 | $10.81 | $10.87 | $8.02 | 51,540 |
| 2016-07-19 | $10.89 | $10.90 | $10.77 | $10.83 | $7.99 | 54,428 |
| 2016-07-18 | $10.73 | $10.87 | $10.73 | $10.82 | $7.98 | 64,065 |
| 2016-07-15 | $10.43 | $10.77 | $10.42 | $10.72 | $7.91 | 57,866 |
| 2016-07-14 | $10.47 | $10.48 | $10.35 | $10.40 | $7.67 | 134,789 |
| 2016-07-13 | $10.47 | $10.52 | $10.35 | $10.43 | $7.69 | 134,406 |
| 2016-07-12 | $10.72 | $10.75 | $10.42 | $10.52 | $7.76 | 210,880 |
| 2016-07-11 | $10.95 | $10.95 | $10.70 | $10.71 | $7.90 | 104,051 |
| 2016-07-08 | $10.94 | $10.95 | $10.75 | $10.87 | $8.02 | 82,618 |
| 2016-07-07 | $11.00 | $11.01 | $10.93 | $10.94 | $8.07 | 46,067 |
| 2016-07-06 | $11.08 | $11.08 | $11.02 | $11.02 | $8.09 | 78,288 |
| 2016-07-05 | $11.13 | $11.13 | $11.02 | $11.07 | $8.13 | 137,794 |
| 2016-07-01 | $11.25 | $11.25 | $11.00 | $11.21 | $8.23 | 75,008 |
| 2016-06-30 | $11.02 | $11.08 | $11.00 | $11.05 | $8.11 | 49,518 |
| 2016-06-29 | $11.17 | $11.17 | $10.96 | $11.06 | $8.12 | 58,157 |
| 2016-06-28 | $11.07 | $11.19 | $11.04 | $11.16 | $8.20 | 70,605 |
| 2016-06-27 | $11.01 | $11.05 | $10.96 | $11.05 | $8.11 | 34,097 |
| 2016-06-24 | $10.94 | $11.01 | $10.91 | $11.00 | $8.08 | 34,324 |
| 2016-06-23 | $10.99 | $10.99 | $10.95 | $10.98 | $8.06 | 8,756 |
| 2016-06-22 | $10.98 | $11.04 | $10.95 | $10.95 | $8.04 | 52,585 |
| 2016-06-21 | $10.97 | $10.98 | $10.94 | $10.95 | $8.04 | 35,519 |
| 2016-06-20 | $10.96 | $10.97 | $10.94 | $10.97 | $8.06 | 28,314 |
| 2016-06-17 | $10.87 | $10.98 | $10.87 | $10.98 | $8.06 | 29,068 |
| 2016-06-16 | $10.87 | $10.93 | $10.87 | $10.91 | $8.01 | 28,983 |
| 2016-06-15 | $10.80 | $10.88 | $10.80 | $10.87 | $7.98 | 21,576 |
| 2016-06-14 | $10.80 | $10.85 | $10.71 | $10.71 | $7.87 | 43,089 |
| 2016-06-13 | $10.77 | $10.90 | $10.77 | $10.82 | $7.95 | 25,817 |
| 2016-06-10 | $10.88 | $10.90 | $10.76 | $10.79 | $7.92 | 75,636 |
| 2016-06-09 | $10.94 | $10.94 | $10.89 | $10.90 | $8.00 | 20,485 |
| 2016-06-08 | $10.94 | $10.95 | $10.89 | $10.95 | $8.00 | 40,501 |
| 2016-06-07 | $10.93 | $10.95 | $10.88 | $10.94 | $7.99 | 46,476 |
| 2016-06-06 | $10.87 | $10.89 | $10.82 | $10.86 | $7.94 | 55,477 |
| 2016-06-03 | $10.84 | $10.87 | $10.80 | $10.80 | $7.89 | 39,900 |
| 2016-06-02 | $10.79 | $10.84 | $10.69 | $10.80 | $7.89 | 82,712 |
| 2016-06-01 | $10.74 | $10.80 | $10.70 | $10.79 | $7.89 | 31,650 |
| 2016-05-31 | $10.70 | $10.70 | $10.60 | $10.69 | $7.81 | 53,571 |
| 2016-05-27 | $10.71 | $10.74 | $10.65 | $10.74 | $7.85 | 55,175 |
| 2016-05-26 | $10.62 | $10.72 | $10.62 | $10.72 | $7.83 | 56,407 |
| 2016-05-25 | $10.53 | $10.69 | $10.53 | $10.68 | $7.80 | 41,183 |
| 2016-05-24 | $10.53 | $10.64 | $10.51 | $10.53 | $7.69 | 68,266 |
| 2016-05-23 | $10.44 | $10.60 | $10.42 | $10.46 | $7.64 | 103,017 |
| 2016-05-20 | $10.45 | $10.50 | $10.38 | $10.41 | $7.61 | 36,386 |
| 2016-05-19 | $10.64 | $10.64 | $10.27 | $10.37 | $7.58 | 334,059 |
| 2016-05-18 | $10.87 | $10.88 | $10.65 | $10.66 | $7.79 | 55,232 |
| 2016-05-17 | $10.83 | $10.91 | $10.83 | $10.85 | $7.93 | 21,680 |
| 2016-05-16 | $10.93 | $10.97 | $10.82 | $10.84 | $7.92 | 77,385 |
| 2016-05-13 | $10.97 | $10.98 | $10.85 | $10.94 | $7.99 | 61,992 |
| 2016-05-12 | $10.95 | $10.98 | $10.92 | $10.96 | $8.01 | 36,379 |
| 2016-05-11 | $11.02 | $11.03 | $10.87 | $10.96 | $8.01 | 54,838 |
| 2016-05-10 | $10.97 | $11.02 | $10.97 | $10.99 | $8.03 | 33,764 |
| 2016-05-09 | $10.97 | $11.00 | $10.97 | $10.99 | $7.99 | 28,256 |
| 2016-05-06 | $10.94 | $10.99 | $10.94 | $10.98 | $7.98 | 24,440 |
| 2016-05-05 | $11.00 | $11.00 | $10.94 | $10.96 | $7.97 | 69,140 |
| 2016-05-04 | $11.00 | $11.00 | $10.94 | $10.99 | $7.99 | 28,828 |
| 2016-05-03 | $10.99 | $11.00 | $10.96 | $10.99 | $7.99 | 30,290 |
| 2016-05-02 | $11.00 | $11.03 | $10.97 | $11.00 | $8.00 | 78,123 |
| 2016-04-29 | $10.97 | $11.00 | $10.94 | $11.00 | $8.00 | 22,828 |
| 2016-04-28 | $10.88 | $11.04 | $10.87 | $10.96 | $7.97 | 27,398 |
| 2016-04-27 | $10.82 | $10.87 | $10.78 | $10.87 | $7.90 | 59,406 |
| 2016-04-26 | $10.83 | $10.83 | $10.74 | $10.81 | $7.86 | 72,884 |
| 2016-04-25 | $10.83 | $10.85 | $10.75 | $10.84 | $7.88 | 29,739 |
| 2016-04-22 | $10.76 | $10.84 | $10.76 | $10.83 | $7.88 | 40,522 |
| 2016-04-21 | $10.74 | $10.79 | $10.74 | $10.79 | $7.85 | 33,169 |
| 2016-04-20 | $10.79 | $10.79 | $10.72 | $10.72 | $7.80 | 33,854 |
| 2016-04-19 | $10.76 | $10.77 | $10.68 | $10.75 | $7.82 | 39,307 |
| 2016-04-18 | $10.72 | $10.78 | $10.68 | $10.75 | $7.82 | 45,564 |
| 2016-04-15 | $10.66 | $10.73 | $10.66 | $10.66 | $7.75 | 75,207 |
| 2016-04-14 | $10.67 | $10.70 | $10.65 | $10.65 | $7.74 | 46,028 |
| 2016-04-13 | $10.69 | $10.69 | $10.64 | $10.67 | $7.76 | 37,421 |
| 2016-04-12 | $10.71 | $10.75 | $10.65 | $10.66 | $7.75 | 77,281 |
| 2016-04-11 | $10.64 | $10.74 | $10.64 | $10.68 | $7.77 | 65,397 |
| 2016-04-08 | $10.88 | $10.88 | $10.58 | $10.70 | $7.78 | 117,519 |
| 2016-04-07 | $10.72 | $10.88 | $10.72 | $10.76 | $7.82 | 95,417 |
| 2016-04-06 | $10.98 | $11.00 | $10.79 | $10.83 | $7.84 | 122,091 |
| 2016-04-05 | $10.83 | $10.88 | $10.77 | $10.87 | $7.87 | 85,872 |
| 2016-04-04 | $10.70 | $10.93 | $10.67 | $10.78 | $7.80 | 88,045 |
| 2016-04-01 | $10.69 | $10.78 | $10.68 | $10.69 | $7.74 | 85,243 |
| 2016-03-31 | $10.70 | $10.70 | $10.67 | $10.69 | $7.73 | 39,082 |
| 2016-03-30 | $10.68 | $10.72 | $10.63 | $10.63 | $7.69 | 45,682 |
| 2016-03-29 | $10.66 | $10.70 | $10.60 | $10.63 | $7.69 | 56,519 |
| 2016-03-28 | $10.54 | $10.66 | $10.54 | $10.62 | $7.68 | 50,574 |
| 2016-03-24 | $10.52 | $10.61 | $10.52 | $10.55 | $7.63 | 18,524 |
| 2016-03-23 | $10.50 | $10.55 | $10.50 | $10.55 | $7.63 | 46,436 |
| 2016-03-22 | $10.53 | $10.55 | $10.49 | $10.49 | $7.59 | 97,626 |
| 2016-03-21 | $10.48 | $10.55 | $10.39 | $10.52 | $7.61 | 50,370 |
| 2016-03-18 | $10.58 | $10.65 | $10.44 | $10.44 | $7.55 | 61,363 |
| 2016-03-17 | $10.55 | $10.59 | $10.52 | $10.56 | $7.64 | 25,842 |
| 2016-03-16 | $10.49 | $10.52 | $10.47 | $10.52 | $7.61 | 5,732 |
| 2016-03-15 | $10.48 | $10.52 | $10.44 | $10.49 | $7.59 | 31,731 |
| 2016-03-14 | $10.47 | $10.48 | $10.44 | $10.48 | $7.58 | 13,900 |
| 2016-03-11 | $10.46 | $10.47 | $10.42 | $10.42 | $7.54 | 21,712 |
| 2016-03-10 | $10.49 | $10.50 | $10.42 | $10.47 | $7.58 | 38,046 |
| 2016-03-09 | $10.45 | $10.46 | $10.38 | $10.42 | $7.54 | 74,850 |
| 2016-03-08 | $10.53 | $10.54 | $10.43 | $10.48 | $7.54 | 90,535 |
| 2016-03-07 | $10.47 | $10.49 | $10.41 | $10.49 | $7.55 | 86,237 |
| 2016-03-04 | $10.50 | $10.52 | $10.46 | $10.46 | $7.53 | 57,671 |
| 2016-03-03 | $10.47 | $10.52 | $10.45 | $10.52 | $7.57 | 83,387 |
| 2016-03-02 | $10.42 | $10.47 | $10.40 | $10.45 | $7.52 | 50,353 |
| 2016-03-01 | $10.45 | $10.53 | $10.45 | $10.49 | $7.55 | 66,100 |
| 2016-02-29 | $10.44 | $10.49 | $10.41 | $10.48 | $7.54 | 55,725 |
| 2016-02-26 | $10.45 | $10.45 | $10.35 | $10.39 | $7.48 | 54,832 |
| 2016-02-25 | $10.45 | $10.48 | $10.40 | $10.46 | $7.53 | 60,354 |
| 2016-02-24 | $10.40 | $10.44 | $10.36 | $10.42 | $7.50 | 38,301 |
| 2016-02-23 | $10.29 | $10.39 | $10.27 | $10.39 | $7.48 | 25,865 |
| 2016-02-22 | $10.32 | $10.35 | $10.26 | $10.29 | $7.41 | 44,332 |
| 2016-02-19 | $10.21 | $10.30 | $10.21 | $10.30 | $7.41 | 44,050 |
| 2016-02-18 | $10.22 | $10.28 | $10.16 | $10.28 | $7.40 | 53,031 |
| 2016-02-17 | $10.21 | $10.23 | $10.15 | $10.15 | $7.31 | 60,915 |
| 2016-02-16 | $10.27 | $10.27 | $10.14 | $10.14 | $7.30 | 61,472 |
| 2016-02-12 | $10.32 | $10.35 | $10.20 | $10.23 | $7.36 | 48,562 |
| 2016-02-11 | $10.37 | $10.37 | $10.27 | $10.30 | $7.41 | 61,840 |
| 2016-02-10 | $10.37 | $10.40 | $10.30 | $10.30 | $7.41 | 51,492 |
| 2016-02-09 | $10.18 | $10.38 | $10.18 | $10.35 | $7.45 | 109,964 |
| 2016-02-08 | $10.24 | $10.33 | $10.15 | $10.31 | $7.38 | 130,639 |
| 2016-02-05 | $10.14 | $10.20 | $10.08 | $10.19 | $7.30 | 110,370 |
| 2016-02-04 | $10.12 | $10.13 | $10.04 | $10.08 | $7.22 | 85,833 |
| 2016-02-03 | $10.12 | $10.12 | $10.08 | $10.08 | $7.22 | 77,798 |
| 2016-02-02 | $10.10 | $10.11 | $10.05 | $10.08 | $7.22 | 23,172 |
| 2016-02-01 | $10.13 | $10.15 | $10.03 | $10.10 | $7.23 | 33,386 |
| 2016-01-29 | $10.05 | $10.08 | $10.00 | $10.08 | $7.22 | 90,808 |
| 2016-01-28 | $10.01 | $10.05 | $9.98 | $10.05 | $7.20 | 74,645 |
| 2016-01-27 | $10.03 | $10.05 | $9.95 | $10.01 | $7.17 | 48,328 |
| 2016-01-26 | $10.06 | $10.09 | $9.93 | $10.00 | $7.16 | 58,840 |
| 2016-01-25 | $10.08 | $10.08 | $9.96 | $9.98 | $7.15 | 23,691 |
| 2016-01-22 | $10.00 | $10.07 | $9.93 | $10.04 | $7.19 | 56,005 |
| 2016-01-21 | $9.98 | $9.98 | $9.88 | $9.94 | $7.12 | 26,934 |
| 2016-01-20 | $10.08 | $10.08 | $9.88 | $9.94 | $7.12 | 67,388 |
| 2016-01-19 | $10.10 | $10.24 | $9.98 | $10.01 | $7.17 | 108,907 |
| 2016-01-15 | $10.15 | $10.20 | $10.07 | $10.15 | $7.27 | 66,352 |
| 2016-01-14 | $10.05 | $10.19 | $10.02 | $10.12 | $7.25 | 62,329 |
| 2016-01-13 | $10.10 | $10.10 | $10.00 | $10.05 | $7.20 | 36,219 |
| 2016-01-12 | $10.04 | $10.09 | $10.02 | $10.09 | $7.23 | 56,916 |
| 2016-01-11 | $10.04 | $10.13 | $10.04 | $10.06 | $7.17 | 6,033 |
| 2016-01-08 | $10.10 | $10.10 | $10.03 | $10.05 | $7.16 | 5,378 |
| 2016-01-07 | $10.20 | $10.20 | $10.01 | $10.05 | $7.16 | 130,146 |
| 2016-01-06 | $10.01 | $10.16 | $10.01 | $10.12 | $7.21 | 76,505 |
| 2016-01-05 | $10.00 | $10.05 | $9.98 | $10.04 | $7.15 | 27,760 |
| 2016-01-04 | $9.97 | $9.97 | $9.90 | $9.97 | $7.10 | 81,853 |
| 2015-12-31 | $9.93 | $9.96 | $9.90 | $9.94 | $7.08 | 95,814 |
| 2015-12-30 | $9.85 | $9.94 | $9.85 | $9.88 | $7.04 | 41,257 |
| 2015-12-29 | $9.94 | $9.94 | $9.86 | $9.86 | $7.02 | 92,601 |
| 2015-12-28 | $9.84 | $9.87 | $9.82 | $9.87 | $7.03 | 40,580 |
| 2015-12-24 | $9.77 | $9.86 | $9.77 | $9.86 | $7.02 | 26,172 |
| 2015-12-23 | $9.86 | $9.88 | $9.79 | $9.83 | $7.00 | 53,271 |
| 2015-12-22 | $9.76 | $9.84 | $9.72 | $9.80 | $6.98 | 61,738 |
| 2015-12-21 | $9.88 | $9.91 | $9.80 | $9.82 | $7.00 | 37,314 |
| 2015-12-18 | $9.78 | $9.87 | $9.73 | $9.80 | $6.98 | 78,078 |
| 2015-12-17 | $9.77 | $9.83 | $9.71 | $9.80 | $6.98 | 72,105 |
| 2015-12-16 | $9.72 | $9.75 | $9.64 | $9.75 | $6.95 | 69,458 |
| 2015-12-15 | $9.75 | $9.78 | $9.63 | $9.67 | $6.89 | 88,668 |
| 2015-12-14 | $9.93 | $9.93 | $9.65 | $9.78 | $6.97 | 69,366 |
| 2015-12-11 | $9.95 | $10.39 | $9.86 | $9.92 | $7.07 | 161,867 |
| 2015-12-10 | $9.95 | $9.98 | $9.86 | $9.97 | $7.10 | 40,698 |
| 2015-12-09 | $9.85 | $9.93 | $9.80 | $9.93 | $7.07 | 55,845 |
| 2015-12-08 | $9.75 | $9.90 | $9.75 | $9.90 | $7.01 | 31,272 |
| 2015-12-07 | $9.84 | $9.84 | $9.74 | $9.77 | $6.92 | 57,092 |
| 2015-12-04 | $9.80 | $9.84 | $9.75 | $9.83 | $6.96 | 66,721 |
| 2015-12-03 | $9.86 | $9.86 | $9.75 | $9.80 | $6.94 | 31,071 |
| 2015-12-02 | $9.88 | $9.91 | $9.82 | $9.85 | $6.98 | 64,027 |
| 2015-12-01 | $9.89 | $9.90 | $9.81 | $9.88 | $7.00 | 46,955 |
| 2015-11-30 | $9.77 | $9.82 | $9.75 | $9.82 | $6.96 | 22,378 |
| 2015-11-27 | $9.79 | $9.79 | $9.72 | $9.74 | $6.90 | 4,416 |
| 2015-11-25 | $9.77 | $9.79 | $9.73 | $9.75 | $6.91 | 30,152 |
| 2015-11-24 | $9.79 | $9.88 | $9.71 | $9.72 | $6.89 | 32,148 |
| 2015-11-23 | $9.87 | $9.92 | $9.76 | $9.77 | $6.92 | 51,936 |
| 2015-11-20 | $9.87 | $9.92 | $9.84 | $9.85 | $6.98 | 27,140 |
| 2015-11-19 | $9.91 | $9.92 | $9.83 | $9.83 | $6.96 | 33,249 |
| 2015-11-18 | $9.82 | $9.88 | $9.78 | $9.86 | $6.99 | 28,659 |
| 2015-11-17 | $9.87 | $9.87 | $9.79 | $9.79 | $6.94 | 12,929 |
| 2015-11-16 | $9.86 | $9.91 | $9.81 | $9.89 | $7.01 | 25,283 |
| 2015-11-13 | $9.75 | $9.84 | $9.75 | $9.83 | $6.96 | 52,987 |
| 2015-11-12 | $9.70 | $9.75 | $9.70 | $9.73 | $6.89 | 44,724 |
| 2015-11-11 | $9.65 | $9.66 | $9.61 | $9.66 | $6.84 | 47,887 |
| 2015-11-10 | $9.63 | $9.77 | $9.61 | $9.64 | $6.83 | 58,682 |
| 2015-11-09 | $9.70 | $9.70 | $9.57 | $9.65 | $6.84 | 51,357 |
| 2015-11-06 | $9.96 | $9.96 | $9.75 | $9.75 | $6.87 | 130,300 |
| 2015-11-05 | $10.00 | $10.03 | $9.97 | $10.00 | $7.05 | 44,644 |
| 2015-11-04 | $10.08 | $10.09 | $10.00 | $10.00 | $7.05 | 91,977 |
| 2015-11-03 | $9.99 | $10.04 | $9.99 | $10.04 | $7.07 | 40,346 |
| 2015-11-02 | $10.08 | $10.11 | $10.04 | $10.04 | $7.07 | 37,079 |
| 2015-10-30 | $9.96 | $10.09 | $9.94 | $10.01 | $7.05 | 103,997 |
| 2015-10-29 | $9.94 | $9.96 | $9.93 | $9.96 | $7.02 | 74,543 |
| 2015-10-28 | $9.97 | $9.99 | $9.96 | $9.96 | $7.02 | 96,713 |
| 2015-10-27 | $9.94 | $10.00 | $9.90 | $9.97 | $7.02 | 48,438 |
| 2015-10-26 | $9.95 | $10.00 | $9.91 | $9.98 | $7.03 | 49,056 |
| 2015-10-23 | $9.99 | $9.99 | $9.86 | $9.89 | $6.97 | 43,646 |
| 2015-10-22 | $9.89 | $9.95 | $9.86 | $9.94 | $7.00 | 49,994 |
| 2015-10-21 | $9.82 | $9.87 | $9.81 | $9.85 | $6.94 | 45,555 |
| 2015-10-20 | $9.82 | $9.83 | $9.76 | $9.83 | $6.93 | 20,466 |
| 2015-10-19 | $9.76 | $9.83 | $9.76 | $9.82 | $6.92 | 32,834 |
| 2015-10-16 | $9.79 | $9.81 | $9.77 | $9.81 | $6.91 | 41,113 |
| 2015-10-15 | $9.79 | $9.79 | $9.76 | $9.78 | $6.89 | 36,154 |
| 2015-10-14 | $9.71 | $9.77 | $9.71 | $9.76 | $6.88 | 9,839 |
| 2015-10-13 | $9.71 | $9.71 | $9.62 | $9.67 | $6.81 | 24,105 |
| 2015-10-12 | $9.65 | $9.68 | $9.63 | $9.66 | $6.81 | 12,024 |
| 2015-10-09 | $9.69 | $9.74 | $9.58 | $9.62 | $6.78 | 72,614 |
| 2015-10-08 | $9.70 | $9.71 | $9.69 | $9.70 | $6.83 | 34,746 |
| 2015-10-07 | $9.69 | $9.71 | $9.65 | $9.71 | $6.84 | 34,660 |
| 2015-10-06 | $9.71 | $9.73 | $9.68 | $9.71 | $6.80 | 32,623 |
| 2015-10-05 | $9.69 | $9.72 | $9.64 | $9.64 | $6.76 | 19,990 |
| 2015-10-02 | $9.72 | $9.76 | $9.68 | $9.70 | $6.80 | 40,280 |
| 2015-10-01 | $9.66 | $9.76 | $9.63 | $9.68 | $6.78 | 38,050 |
| 2015-09-30 | $9.74 | $9.74 | $9.51 | $9.59 | $6.72 | 143,526 |
| 2015-09-29 | $9.75 | $9.77 | $9.69 | $9.71 | $6.80 | 20,455 |
| 2015-09-28 | $9.75 | $9.78 | $9.71 | $9.73 | $6.82 | 63,742 |
| 2015-09-25 | $9.71 | $9.75 | $9.70 | $9.72 | $6.81 | 39,916 |
| 2015-09-24 | $9.79 | $9.80 | $9.69 | $9.71 | $6.80 | 37,414 |
| 2015-09-23 | $9.78 | $9.80 | $9.76 | $9.79 | $6.86 | 27,227 |
| 2015-09-22 | $9.72 | $9.78 | $9.71 | $9.78 | $6.85 | 25,754 |
| 2015-09-21 | $9.77 | $9.77 | $9.71 | $9.72 | $6.81 | 15,784 |
| 2015-09-18 | $9.66 | $9.81 | $9.65 | $9.69 | $6.79 | 50,606 |
| 2015-09-17 | $9.67 | $9.75 | $9.58 | $9.75 | $6.83 | 62,596 |
| 2015-09-16 | $9.56 | $9.66 | $9.52 | $9.66 | $6.77 | 64,196 |
| 2015-09-15 | $9.57 | $9.60 | $9.51 | $9.53 | $6.68 | 28,318 |
| 2015-09-14 | $9.65 | $9.67 | $9.55 | $9.55 | $6.69 | 39,642 |
| 2015-09-11 | $9.59 | $9.64 | $9.57 | $9.63 | $6.75 | 20,816 |
| 2015-09-10 | $9.66 | $9.67 | $9.60 | $9.61 | $6.73 | 19,429 |
| 2015-09-09 | $9.59 | $9.65 | $9.57 | $9.65 | $6.76 | 55,282 |
| 2015-09-08 | $9.62 | $9.70 | $9.60 | $9.66 | $6.73 | 26,670 |
| 2015-09-04 | $9.63 | $9.63 | $9.58 | $9.60 | $6.69 | 15,733 |
| 2015-09-03 | $9.59 | $9.63 | $9.56 | $9.62 | $6.70 | 11,717 |
| 2015-09-02 | $9.57 | $9.60 | $9.53 | $9.56 | $6.66 | 66,750 |
| 2015-09-01 | $9.53 | $9.59 | $9.46 | $9.49 | $6.61 | 42,873 |
| 2015-08-31 | $9.48 | $9.52 | $9.45 | $9.51 | $6.63 | 62,772 |
| 2015-08-28 | $9.44 | $9.48 | $9.35 | $9.45 | $6.59 | 39,105 |
| 2015-08-27 | $9.40 | $9.43 | $9.38 | $9.41 | $6.56 | 44,517 |
| 2015-08-26 | $9.44 | $9.45 | $9.42 | $9.45 | $6.59 | 41,822 |
| 2015-08-25 | $9.42 | $9.45 | $9.35 | $9.45 | $6.59 | 65,336 |
| 2015-08-24 | $9.41 | $9.43 | $9.32 | $9.36 | $6.52 | 55,510 |
| 2015-08-21 | $9.41 | $9.42 | $9.40 | $9.42 | $6.56 | 21,465 |
| 2015-08-20 | $9.39 | $9.43 | $9.38 | $9.42 | $6.56 | 33,126 |
| 2015-08-19 | $9.39 | $9.42 | $9.35 | $9.42 | $6.56 | 30,657 |
| 2015-08-18 | $9.36 | $9.39 | $9.35 | $9.36 | $6.52 | 33,137 |
| 2015-08-17 | $9.34 | $9.40 | $9.34 | $9.38 | $6.54 | 35,395 |
| 2015-08-14 | $9.41 | $9.42 | $9.32 | $9.36 | $6.52 | 73,938 |
| 2015-08-13 | $9.43 | $9.43 | $9.38 | $9.39 | $6.54 | 31,252 |
| 2015-08-12 | $9.43 | $9.45 | $9.41 | $9.43 | $6.57 | 25,098 |
| 2015-08-11 | $9.38 | $9.45 | $9.38 | $9.41 | $6.56 | 54,476 |
| 2015-08-10 | $9.40 | $9.45 | $9.40 | $9.45 | $6.55 | 41,463 |
| 2015-08-07 | $9.43 | $9.43 | $9.40 | $9.42 | $6.53 | 32,124 |
| 2015-08-06 | $9.40 | $9.44 | $9.40 | $9.44 | $6.54 | 15,998 |
| 2015-08-05 | $9.36 | $9.43 | $9.36 | $9.43 | $6.53 | 40,739 |
| 2015-08-04 | $9.41 | $9.43 | $9.40 | $9.40 | $6.51 | 17,265 |
| 2015-08-03 | $9.41 | $9.44 | $9.39 | $9.42 | $6.53 | 55,670 |
| 2015-07-31 | $9.35 | $9.37 | $9.33 | $9.36 | $6.49 | 68,620 |
| 2015-07-30 | $9.34 | $9.35 | $9.33 | $9.33 | $6.46 | 43,655 |
| 2015-07-29 | $9.37 | $9.40 | $9.33 | $9.35 | $6.48 | 58,335 |