PennantPark Investment Corporation (PNNT) Exchange: NASDAQ
Data as of June 26, 2025
$6.77 ($0.04) 0.59%
PennantPark Investment Corporation - Daily Information
Click for more stock information on PennantPark Investment Corporation.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $6.67 |
| Previous Close | $6.77 |
| High | $6.78 |
| Low | $6.67 |
| Adjusted Open | $6.67 |
| Previous Adjusted Close | $6.77 |
| Adjusted High | $6.78 |
| Adjusted Low | $6.67 |
About PennantPark Investment Corporation (PNNT)
PennantPark Investment Corporation (PennantPark Investment) is a business development company focused to generate both income and capital appreciation through debt and equity investments in the United States middle-market companies in the form of senior secured loans, mezzanine debt and equity investments. The Company is a closed-end, externally managed, non-diversified investment company. During the fiscal year ended September 30, 2010 (fiscal 2010), it purchased investments issued by 17 new and 12 existing portfolio companies. During fiscal 2010, its portfolio consisted of 75% fixed-rate, including 26% with a London Interbank Offering (LIBOR), and 25% variable-rate investments.
Invest in PennantPark Investment Corporation (PNNT)
Historical Stock Data for PennantPark Investment Corporation (PNNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $6.67 | $6.78 | $6.67 | $6.77 | $6.77 | 331,896 |
| 2025-06-18 | $6.74 | $6.76 | $6.65 | $6.73 | $6.73 | 293,199 |
| 2025-06-17 | $6.64 | $6.72 | $6.55 | $6.65 | $6.65 | 392,413 |
| 2025-06-16 | $6.75 | $6.79 | $6.62 | $6.63 | $6.63 | 415,786 |
| 2025-06-13 | $6.82 | $6.85 | $6.75 | $6.76 | $6.68 | 395,355 |
| 2025-06-12 | $6.86 | $6.90 | $6.82 | $6.87 | $6.79 | 285,911 |
| 2025-06-11 | $6.90 | $6.94 | $6.87 | $6.88 | $6.80 | 188,942 |
| 2025-06-10 | $6.91 | $7.00 | $6.87 | $6.87 | $6.79 | 431,324 |
| 2025-06-09 | $6.79 | $7.05 | $6.79 | $6.94 | $6.86 | 632,532 |
| 2025-06-06 | $6.76 | $6.80 | $6.71 | $6.78 | $6.70 | 242,607 |
| 2025-06-05 | $6.68 | $6.75 | $6.64 | $6.71 | $6.71 | 404,797 |
| 2025-06-04 | $6.73 | $6.75 | $6.66 | $6.67 | $6.67 | 304,974 |
| 2025-06-03 | $6.71 | $6.74 | $6.67 | $6.73 | $6.73 | 319,086 |
| 2025-06-02 | $6.66 | $6.74 | $6.61 | $6.71 | $6.71 | 476,652 |
| 2025-05-30 | $6.63 | $6.70 | $6.60 | $6.66 | $6.66 | 327,343 |
| 2025-05-29 | $6.68 | $6.72 | $6.61 | $6.63 | $6.63 | 328,848 |
| 2025-05-28 | $6.66 | $6.76 | $6.66 | $6.68 | $6.68 | 230,117 |
| 2025-05-27 | $6.61 | $6.74 | $6.60 | $6.74 | $6.74 | 394,148 |
| 2025-05-23 | $6.50 | $6.61 | $6.42 | $6.59 | $6.59 | 365,816 |
| 2025-05-22 | $6.64 | $6.67 | $6.53 | $6.57 | $6.57 | 620,926 |
| 2025-05-21 | $6.69 | $6.80 | $6.56 | $6.57 | $6.57 | 742,904 |
| 2025-05-20 | $6.89 | $6.93 | $6.87 | $6.91 | $6.91 | 298,633 |
| 2025-05-19 | $6.77 | $6.92 | $6.72 | $6.90 | $6.90 | 390,591 |
| 2025-05-16 | $6.75 | $6.82 | $6.71 | $6.81 | $6.81 | 319,803 |
| 2025-05-15 | $6.89 | $6.89 | $6.70 | $6.71 | $6.71 | 475,452 |
| 2025-05-14 | $6.87 | $6.95 | $6.76 | $6.95 | $6.87 | 1,057,930 |
| 2025-05-13 | $6.57 | $6.98 | $6.46 | $6.86 | $6.78 | 1,317,386 |
| 2025-05-12 | $6.65 | $6.79 | $6.61 | $6.64 | $6.56 | 725,981 |
| 2025-05-09 | $6.51 | $6.55 | $6.48 | $6.52 | $6.44 | 419,865 |
| 2025-05-08 | $6.43 | $6.52 | $6.38 | $6.48 | $6.40 | 299,989 |
| 2025-05-07 | $6.46 | $6.46 | $6.35 | $6.41 | $6.33 | 381,983 |
| 2025-05-06 | $6.40 | $6.46 | $6.34 | $6.43 | $6.35 | 572,877 |
| 2025-05-05 | $6.60 | $6.60 | $6.41 | $6.41 | $6.33 | 636,121 |
| 2025-05-02 | $6.45 | $6.55 | $6.45 | $6.53 | $6.53 | 245,494 |
| 2025-05-01 | $6.55 | $6.56 | $6.37 | $6.41 | $6.41 | 640,592 |
| 2025-04-30 | $6.52 | $6.55 | $6.36 | $6.52 | $6.52 | 356,546 |
| 2025-04-29 | $6.57 | $6.60 | $6.46 | $6.53 | $6.53 | 429,203 |
| 2025-04-28 | $6.46 | $6.58 | $6.46 | $6.57 | $6.57 | 227,317 |
| 2025-04-25 | $6.47 | $6.49 | $6.38 | $6.47 | $6.47 | 378,386 |
| 2025-04-24 | $6.37 | $6.49 | $6.32 | $6.45 | $6.45 | 337,691 |
| 2025-04-23 | $6.34 | $6.46 | $6.30 | $6.37 | $6.37 | 215,364 |
| 2025-04-22 | $6.15 | $6.24 | $6.13 | $6.23 | $6.23 | 270,920 |
| 2025-04-21 | $6.30 | $6.31 | $6.04 | $6.09 | $6.09 | 551,581 |
| 2025-04-17 | $6.22 | $6.38 | $6.22 | $6.32 | $6.32 | 453,633 |
| 2025-04-16 | $6.31 | $6.34 | $6.17 | $6.20 | $6.20 | 673,526 |
| 2025-04-15 | $6.17 | $6.41 | $6.17 | $6.35 | $6.35 | 585,215 |
| 2025-04-14 | $6.35 | $6.36 | $6.20 | $6.26 | $6.18 | 593,204 |
| 2025-04-11 | $6.25 | $6.34 | $6.05 | $6.19 | $6.11 | 592,996 |
| 2025-04-10 | $6.33 | $6.44 | $6.14 | $6.27 | $6.19 | 1,066,893 |
| 2025-04-09 | $5.85 | $6.48 | $5.72 | $6.41 | $6.33 | 1,493,477 |
| 2025-04-08 | $6.32 | $6.45 | $5.87 | $5.91 | $5.84 | 1,237,487 |
| 2025-04-07 | $6.24 | $6.34 | $5.85 | $6.06 | $5.98 | 1,717,358 |
| 2025-04-04 | $6.92 | $6.94 | $6.42 | $6.44 | $6.36 | 1,581,678 |
| 2025-04-03 | $6.92 | $7.07 | $6.87 | $7.02 | $6.93 | 531,804 |
| 2025-04-02 | $7.04 | $7.07 | $7.00 | $7.01 | $6.92 | 354,134 |
| 2025-04-01 | $7.05 | $7.11 | $7.00 | $7.08 | $6.99 | 469,126 |
| 2025-03-31 | $7.05 | $7.07 | $6.97 | $7.03 | $6.94 | 427,419 |
| 2025-03-28 | $7.17 | $7.18 | $7.05 | $7.06 | $7.06 | 404,103 |
| 2025-03-27 | $7.19 | $7.23 | $7.17 | $7.19 | $7.19 | 286,576 |
| 2025-03-26 | $7.15 | $7.20 | $7.14 | $7.20 | $7.20 | 252,097 |
| 2025-03-25 | $7.11 | $7.16 | $7.10 | $7.14 | $7.14 | 250,464 |
| 2025-03-24 | $7.13 | $7.14 | $7.07 | $7.11 | $7.11 | 365,630 |
| 2025-03-21 | $7.10 | $7.13 | $7.07 | $7.12 | $7.12 | 247,247 |
| 2025-03-20 | $7.08 | $7.12 | $7.07 | $7.10 | $7.10 | 203,179 |
| 2025-03-19 | $7.05 | $7.11 | $7.05 | $7.08 | $7.08 | 353,579 |
| 2025-03-18 | $7.05 | $7.09 | $7.02 | $7.09 | $7.09 | 411,620 |
| 2025-03-17 | $6.99 | $7.06 | $6.98 | $7.02 | $7.02 | 448,734 |
| 2025-03-14 | $6.97 | $7.00 | $6.88 | $6.98 | $6.98 | 550,995 |
| 2025-03-13 | $7.01 | $7.06 | $6.91 | $6.92 | $6.84 | 558,392 |
| 2025-03-12 | $7.09 | $7.09 | $6.94 | $7.02 | $6.94 | 647,575 |
| 2025-03-11 | $7.19 | $7.21 | $6.97 | $6.99 | $6.91 | 1,155,545 |
| 2025-03-10 | $7.17 | $7.25 | $7.14 | $7.17 | $7.09 | 554,554 |
| 2025-03-07 | $7.10 | $7.22 | $7.10 | $7.21 | $7.21 | 457,389 |
| 2025-03-06 | $7.09 | $7.13 | $7.05 | $7.08 | $7.08 | 372,019 |
| 2025-03-05 | $7.14 | $7.16 | $7.03 | $7.11 | $7.11 | 454,299 |
| 2025-03-04 | $7.16 | $7.17 | $7.08 | $7.12 | $7.12 | 416,985 |
| 2025-03-03 | $7.28 | $7.34 | $7.16 | $7.20 | $7.20 | 600,503 |
| 2025-02-28 | $7.12 | $7.27 | $7.12 | $7.27 | $7.27 | 574,753 |
| 2025-02-27 | $7.15 | $7.16 | $7.10 | $7.11 | $7.11 | 350,535 |
| 2025-02-26 | $7.14 | $7.20 | $7.12 | $7.15 | $7.15 | 328,728 |
| 2025-02-25 | $7.18 | $7.18 | $7.12 | $7.15 | $7.15 | 276,929 |
| 2025-02-24 | $7.18 | $7.18 | $7.10 | $7.14 | $7.14 | 356,115 |
| 2025-02-21 | $7.20 | $7.22 | $7.15 | $7.17 | $7.17 | 275,219 |
| 2025-02-20 | $7.18 | $7.20 | $7.15 | $7.19 | $7.19 | 285,369 |
| 2025-02-19 | $7.16 | $7.20 | $7.11 | $7.20 | $7.20 | 426,359 |
| 2025-02-18 | $7.16 | $7.20 | $7.10 | $7.15 | $7.15 | 448,506 |
| 2025-02-14 | $7.20 | $7.25 | $7.18 | $7.22 | $7.22 | 527,445 |
| 2025-02-13 | $7.15 | $7.23 | $7.14 | $7.19 | $7.19 | 516,435 |
| 2025-02-12 | $7.11 | $7.16 | $7.08 | $7.16 | $7.16 | 575,321 |
| 2025-02-11 | $7.21 | $7.21 | $7.07 | $7.14 | $7.14 | 760,946 |
| 2025-02-10 | $7.20 | $7.21 | $7.12 | $7.19 | $7.19 | 463,864 |
| 2025-02-07 | $7.17 | $7.19 | $7.11 | $7.19 | $7.19 | 369,242 |
| 2025-02-06 | $7.11 | $7.15 | $7.08 | $7.13 | $7.13 | 283,751 |
| 2025-02-05 | $7.10 | $7.10 | $7.03 | $7.08 | $7.08 | 373,853 |
| 2025-02-04 | $7.11 | $7.14 | $7.06 | $7.07 | $7.07 | 289,423 |
| 2025-02-03 | $7.02 | $7.13 | $6.96 | $7.13 | $7.13 | 453,673 |
| 2025-01-31 | $7.05 | $7.11 | $7.00 | $7.11 | $7.11 | 466,452 |
| 2025-01-30 | $6.93 | $7.03 | $6.93 | $7.02 | $7.02 | 363,363 |
| 2025-01-29 | $7.03 | $7.03 | $6.83 | $6.93 | $6.93 | 544,619 |
| 2025-01-28 | $6.95 | $7.04 | $6.95 | $7.00 | $7.00 | 366,884 |
| 2025-01-27 | $6.96 | $7.02 | $6.94 | $6.95 | $6.95 | 338,558 |
| 2025-01-24 | $6.98 | $6.99 | $6.92 | $6.99 | $6.99 | 599,967 |
| 2025-01-23 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 391,106 |
| 2025-01-22 | $6.95 | $6.96 | $6.89 | $6.92 | $6.92 | 459,081 |
| 2025-01-21 | $6.84 | $6.94 | $6.81 | $6.94 | $6.94 | 1,036,109 |
| 2025-01-17 | $6.90 | $6.93 | $6.70 | $6.78 | $6.78 | 2,259,372 |
| 2025-01-16 | $7.14 | $7.22 | $7.13 | $7.20 | $7.20 | 248,349 |
| 2025-01-15 | $7.14 | $7.15 | $7.08 | $7.14 | $7.14 | 318,679 |
| 2025-01-14 | $7.15 | $7.19 | $7.13 | $7.14 | $7.06 | 421,206 |
| 2025-01-13 | $7.10 | $7.12 | $7.05 | $7.10 | $7.02 | 351,739 |
| 2025-01-10 | $7.18 | $7.20 | $7.10 | $7.11 | $7.11 | 362,791 |
| 2025-01-08 | $7.20 | $7.20 | $7.14 | $7.19 | $7.19 | 369,572 |
| 2025-01-07 | $7.24 | $7.29 | $7.16 | $7.21 | $7.21 | 330,638 |
| 2025-01-06 | $7.18 | $7.23 | $7.16 | $7.21 | $7.21 | 504,484 |
| 2025-01-03 | $7.12 | $7.18 | $7.12 | $7.14 | $7.14 | 345,211 |
| 2025-01-02 | $7.05 | $7.13 | $7.05 | $7.09 | $7.09 | 567,338 |
| 2024-12-31 | $7.04 | $7.12 | $7.02 | $7.08 | $7.08 | 457,395 |
| 2024-12-30 | $6.95 | $7.07 | $6.91 | $7.01 | $7.01 | 513,076 |
| 2024-12-27 | $7.00 | $7.07 | $6.98 | $6.99 | $6.99 | 426,566 |
| 2024-12-26 | $7.01 | $7.04 | $6.97 | $7.03 | $7.03 | 542,486 |
| 2024-12-24 | $6.94 | $7.01 | $6.91 | $7.00 | $7.00 | 149,586 |
| 2024-12-23 | $6.96 | $6.97 | $6.85 | $6.92 | $6.92 | 335,707 |
| 2024-12-20 | $6.84 | $7.01 | $6.84 | $6.95 | $6.95 | 575,645 |
| 2024-12-19 | $6.81 | $6.91 | $6.76 | $6.84 | $6.84 | 271,560 |
| 2024-12-18 | $6.84 | $6.91 | $6.73 | $6.74 | $6.74 | 467,693 |
| 2024-12-17 | $6.90 | $6.90 | $6.81 | $6.84 | $6.84 | 800,134 |
| 2024-12-16 | $6.90 | $6.90 | $6.79 | $6.80 | $6.80 | 515,133 |
| 2024-12-13 | $6.97 | $6.98 | $6.92 | $6.95 | $6.87 | 423,338 |
| 2024-12-12 | $6.90 | $6.97 | $6.90 | $6.94 | $6.86 | 345,748 |
| 2024-12-11 | $6.95 | $6.95 | $6.89 | $6.89 | $6.81 | 307,448 |
| 2024-12-10 | $6.91 | $6.96 | $6.89 | $6.92 | $6.84 | 236,419 |
| 2024-12-09 | $6.87 | $6.95 | $6.86 | $6.92 | $6.84 | 548,504 |
| 2024-12-06 | $6.76 | $6.88 | $6.75 | $6.86 | $6.78 | 474,013 |
| 2024-12-05 | $6.80 | $6.84 | $6.74 | $6.75 | $6.67 | 378,864 |
| 2024-12-04 | $6.75 | $6.80 | $6.71 | $6.78 | $6.70 | 537,896 |
| 2024-12-03 | $6.74 | $6.75 | $6.62 | $6.71 | $6.63 | 592,948 |
| 2024-12-02 | $6.79 | $6.79 | $6.61 | $6.71 | $6.63 | 1,291,159 |
| 2024-11-29 | $6.75 | $6.85 | $6.74 | $6.77 | $6.69 | 672,391 |
| 2024-11-27 | $6.90 | $6.90 | $6.74 | $6.75 | $6.67 | 1,098,769 |
| 2024-11-26 | $6.90 | $7.03 | $6.84 | $6.91 | $6.83 | 1,082,793 |
| 2024-11-25 | $7.00 | $7.02 | $6.94 | $6.94 | $6.86 | 442,444 |
| 2024-11-22 | $6.95 | $6.99 | $6.94 | $6.98 | $6.90 | 344,821 |
| 2024-11-21 | $6.97 | $6.99 | $6.92 | $6.94 | $6.86 | 269,149 |
| 2024-11-20 | $7.04 | $7.05 | $6.91 | $6.97 | $6.89 | 450,447 |
| 2024-11-19 | $7.00 | $7.05 | $6.97 | $7.03 | $6.95 | 601,526 |
| 2024-11-18 | $6.94 | $7.05 | $6.92 | $7.03 | $6.95 | 1,114,545 |
| 2024-11-15 | $6.90 | $6.93 | $6.85 | $6.92 | $6.84 | 467,191 |
| 2024-11-14 | $7.03 | $7.06 | $6.96 | $6.96 | $6.80 | 407,195 |
| 2024-11-13 | $6.99 | $7.02 | $6.94 | $7.00 | $6.84 | 449,741 |
| 2024-11-12 | $7.05 | $7.06 | $6.96 | $6.99 | $6.83 | 441,215 |
| 2024-11-11 | $6.96 | $7.09 | $6.96 | $7.03 | $6.87 | 578,725 |
| 2024-11-08 | $7.07 | $7.09 | $7.02 | $7.04 | $7.04 | 469,180 |
| 2024-11-07 | $7.00 | $7.09 | $6.96 | $7.05 | $7.05 | 482,764 |
| 2024-11-06 | $6.89 | $6.99 | $6.75 | $6.99 | $6.99 | 485,448 |
| 2024-11-05 | $6.71 | $6.76 | $6.67 | $6.72 | $6.72 | 547,061 |
| 2024-11-04 | $6.86 | $6.90 | $6.64 | $6.64 | $6.64 | 767,011 |
| 2024-11-01 | $6.94 | $6.97 | $6.86 | $6.86 | $6.86 | 507,533 |
| 2024-10-31 | $6.89 | $6.98 | $6.89 | $6.93 | $6.93 | 340,858 |
| 2024-10-30 | $6.97 | $7.01 | $6.88 | $6.90 | $6.90 | 334,037 |
| 2024-10-29 | $7.00 | $7.02 | $6.97 | $6.97 | $6.97 | 282,674 |
| 2024-10-28 | $7.00 | $7.06 | $7.00 | $7.03 | $7.03 | 295,184 |
| 2024-10-25 | $7.04 | $7.05 | $6.97 | $6.99 | $6.99 | 372,321 |
| 2024-10-24 | $6.98 | $7.03 | $6.97 | $7.03 | $7.03 | 297,212 |
| 2024-10-23 | $6.99 | $7.00 | $6.95 | $6.98 | $6.98 | 205,990 |
| 2024-10-22 | $6.99 | $7.01 | $6.96 | $7.00 | $7.00 | 369,950 |
| 2024-10-21 | $6.99 | $7.00 | $6.92 | $6.99 | $6.99 | 642,536 |
| 2024-10-18 | $6.97 | $7.00 | $6.95 | $6.99 | $6.99 | 321,725 |
| 2024-10-17 | $7.00 | $7.01 | $6.96 | $6.97 | $6.97 | 369,074 |
| 2024-10-16 | $6.93 | $7.01 | $6.93 | $6.98 | $6.98 | 373,744 |
| 2024-10-15 | $7.03 | $7.05 | $6.99 | $7.00 | $6.92 | 582,466 |
| 2024-10-14 | $7.00 | $7.04 | $6.98 | $7.03 | $6.95 | 379,831 |
| 2024-10-11 | $6.98 | $7.01 | $6.95 | $7.01 | $6.93 | 373,875 |
| 2024-10-10 | $6.96 | $6.99 | $6.93 | $6.98 | $6.90 | 335,518 |
| 2024-10-09 | $6.95 | $6.97 | $6.94 | $6.96 | $6.88 | 258,594 |
| 2024-10-08 | $6.99 | $7.00 | $6.96 | $6.97 | $6.89 | 357,402 |
| 2024-10-07 | $7.00 | $7.01 | $6.95 | $6.98 | $6.90 | 391,222 |
| 2024-10-04 | $7.04 | $7.04 | $6.96 | $7.04 | $6.96 | 605,707 |
| 2024-10-03 | $7.00 | $7.01 | $6.95 | $7.00 | $6.92 | 465,368 |
| 2024-10-02 | $6.87 | $6.96 | $6.87 | $6.92 | $6.84 | 301,927 |
| 2024-10-01 | $6.99 | $7.02 | $6.85 | $6.87 | $6.79 | 530,711 |
| 2024-09-30 | $6.93 | $7.03 | $6.92 | $6.99 | $6.91 | 965,494 |
| 2024-09-27 | $6.87 | $6.94 | $6.86 | $6.92 | $6.84 | 308,975 |
| 2024-09-26 | $6.84 | $6.88 | $6.81 | $6.83 | $6.75 | 363,743 |
| 2024-09-25 | $6.92 | $6.95 | $6.78 | $6.80 | $6.72 | 659,010 |
| 2024-09-24 | $6.99 | $7.00 | $6.92 | $6.94 | $6.86 | 701,052 |
| 2024-09-23 | $6.97 | $6.99 | $6.95 | $6.96 | $6.88 | 274,576 |
| 2024-09-20 | $6.95 | $6.98 | $6.94 | $6.95 | $6.95 | 438,085 |
| 2024-09-19 | $7.05 | $7.05 | $6.97 | $6.97 | $6.97 | 390,653 |
| 2024-09-18 | $6.96 | $7.03 | $6.96 | $7.01 | $7.01 | 289,508 |
| 2024-09-17 | $7.01 | $7.05 | $6.95 | $6.96 | $6.96 | 385,549 |
| 2024-09-16 | $6.96 | $7.03 | $6.94 | $7.02 | $7.02 | 333,902 |
| 2024-09-13 | $6.99 | $7.03 | $6.96 | $7.01 | $6.93 | 441,892 |
| 2024-09-12 | $7.03 | $7.04 | $6.92 | $6.93 | $6.85 | 681,699 |
| 2024-09-11 | $7.01 | $7.04 | $6.95 | $7.02 | $7.02 | 237,013 |
| 2024-09-10 | $7.03 | $7.03 | $6.96 | $7.00 | $7.00 | 316,481 |
| 2024-09-09 | $6.95 | $7.06 | $6.95 | $6.99 | $6.99 | 468,461 |
| 2024-09-06 | $6.98 | $7.00 | $6.87 | $6.93 | $6.93 | 382,370 |
| 2024-09-05 | $7.00 | $7.03 | $6.94 | $6.96 | $6.96 | 438,979 |
| 2024-09-04 | $6.97 | $7.04 | $6.94 | $6.98 | $6.98 | 468,760 |
| 2024-09-03 | $7.03 | $7.08 | $6.96 | $7.00 | $7.00 | 483,863 |
| 2024-08-30 | $6.97 | $7.07 | $6.95 | $7.05 | $7.05 | 243,951 |
| 2024-08-29 | $6.97 | $6.97 | $6.93 | $6.94 | $6.94 | 241,288 |
| 2024-08-28 | $6.97 | $6.99 | $6.93 | $6.94 | $6.94 | 272,147 |
| 2024-08-27 | $6.97 | $7.03 | $6.97 | $6.99 | $6.99 | 392,525 |
| 2024-08-26 | $7.00 | $7.05 | $6.98 | $6.98 | $6.98 | 442,752 |
| 2024-08-23 | $6.98 | $7.05 | $6.95 | $7.00 | $7.00 | 370,060 |
| 2024-08-22 | $6.98 | $7.00 | $6.92 | $6.92 | $6.92 | 321,256 |
| 2024-08-21 | $7.00 | $7.03 | $6.95 | $6.99 | $6.99 | 376,202 |
| 2024-08-20 | $7.00 | $7.02 | $6.96 | $6.98 | $6.98 | 464,641 |
| 2024-08-19 | $7.05 | $7.07 | $6.95 | $7.02 | $7.02 | 497,341 |
| 2024-08-16 | $7.06 | $7.11 | $7.05 | $7.05 | $7.05 | 356,633 |
| 2024-08-15 | $7.10 | $7.18 | $7.07 | $7.12 | $7.04 | 434,813 |
| 2024-08-14 | $7.06 | $7.10 | $6.98 | $7.04 | $6.96 | 590,971 |
| 2024-08-13 | $6.95 | $7.03 | $6.94 | $7.03 | $6.95 | 338,674 |
| 2024-08-12 | $7.00 | $7.02 | $6.93 | $6.95 | $6.87 | 405,025 |
| 2024-08-09 | $6.91 | $6.99 | $6.84 | $6.93 | $6.85 | 542,503 |
| 2024-08-08 | $6.93 | $6.97 | $6.74 | $6.89 | $6.81 | 463,389 |
| 2024-08-07 | $7.00 | $7.03 | $6.80 | $6.82 | $6.74 | 537,249 |
| 2024-08-06 | $6.69 | $6.93 | $6.69 | $6.92 | $6.84 | 570,786 |
| 2024-08-05 | $6.60 | $6.79 | $6.43 | $6.62 | $6.55 | 1,044,869 |
| 2024-08-02 | $7.13 | $7.16 | $6.88 | $6.88 | $6.88 | 649,098 |
| 2024-08-01 | $7.29 | $7.31 | $7.12 | $7.15 | $7.15 | 557,267 |
| 2024-07-31 | $7.35 | $7.37 | $7.27 | $7.29 | $7.29 | 442,430 |
| 2024-07-30 | $7.28 | $7.31 | $7.23 | $7.30 | $7.30 | 390,572 |
| 2024-07-29 | $7.24 | $7.28 | $7.22 | $7.26 | $7.26 | 359,725 |
| 2024-07-26 | $7.30 | $7.31 | $7.20 | $7.25 | $7.25 | 402,763 |
| 2024-07-25 | $7.23 | $7.29 | $7.21 | $7.28 | $7.28 | 355,500 |
| 2024-07-24 | $7.25 | $7.30 | $7.18 | $7.20 | $7.20 | 502,133 |
| 2024-07-23 | $7.20 | $7.28 | $7.20 | $7.25 | $7.25 | 310,234 |
| 2024-07-22 | $7.17 | $7.26 | $7.17 | $7.23 | $7.23 | 397,992 |
| 2024-07-19 | $7.22 | $7.22 | $7.14 | $7.15 | $7.15 | 325,768 |
| 2024-07-18 | $7.32 | $7.33 | $7.20 | $7.21 | $7.21 | 528,123 |
| 2024-07-17 | $7.27 | $7.34 | $7.21 | $7.34 | $7.34 | 718,404 |
| 2024-07-16 | $7.35 | $7.39 | $7.23 | $7.31 | $7.31 | 943,918 |
| 2024-07-15 | $7.69 | $7.70 | $7.20 | $7.35 | $7.35 | 2,420,722 |
| 2024-07-12 | $7.87 | $7.92 | $7.81 | $7.83 | $7.83 | 847,434 |
| 2024-07-11 | $7.95 | $8.04 | $7.78 | $7.80 | $7.80 | 932,721 |
| 2024-07-10 | $7.86 | $7.89 | $7.82 | $7.88 | $7.88 | 505,788 |
| 2024-07-09 | $7.93 | $7.95 | $7.77 | $7.79 | $7.79 | 666,325 |
| 2024-07-08 | $7.81 | $7.93 | $7.80 | $7.89 | $7.89 | 1,055,909 |
| 2024-07-05 | $7.69 | $7.78 | $7.68 | $7.74 | $7.74 | 365,679 |
| 2024-07-03 | $7.61 | $7.69 | $7.59 | $7.67 | $7.67 | 269,098 |
| 2024-07-02 | $7.54 | $7.63 | $7.51 | $7.62 | $7.62 | 387,313 |
| 2024-07-01 | $7.59 | $7.61 | $7.50 | $7.53 | $7.53 | 423,189 |
| 2024-06-28 | $7.53 | $7.58 | $7.51 | $7.55 | $7.55 | 355,637 |
| 2024-06-27 | $7.45 | $7.52 | $7.45 | $7.49 | $7.49 | 207,031 |
| 2024-06-26 | $7.44 | $7.45 | $7.40 | $7.45 | $7.45 | 279,612 |
| 2024-06-25 | $7.52 | $7.55 | $7.44 | $7.45 | $7.45 | 261,131 |
| 2024-06-24 | $7.54 | $7.55 | $7.49 | $7.53 | $7.53 | 669,080 |
| 2024-06-21 | $7.50 | $7.51 | $7.46 | $7.49 | $7.49 | 275,654 |
| 2024-06-20 | $7.48 | $7.54 | $7.45 | $7.49 | $7.49 | 267,081 |
| 2024-06-18 | $7.52 | $7.54 | $7.44 | $7.46 | $7.46 | 259,639 |
| 2024-06-17 | $7.48 | $7.53 | $7.39 | $7.50 | $7.50 | 359,961 |
| 2024-06-14 | $7.50 | $7.55 | $7.44 | $7.50 | $7.50 | 342,696 |
| 2024-06-13 | $7.70 | $7.74 | $7.58 | $7.61 | $7.53 | 566,936 |
| 2024-06-12 | $7.74 | $7.77 | $7.66 | $7.68 | $7.60 | 511,618 |
| 2024-06-11 | $7.61 | $7.68 | $7.59 | $7.62 | $7.54 | 356,618 |
| 2024-06-10 | $7.61 | $7.73 | $7.55 | $7.65 | $7.57 | 515,343 |
| 2024-06-07 | $7.66 | $7.73 | $7.65 | $7.72 | $7.72 | 379,643 |
| 2024-06-06 | $7.69 | $7.72 | $7.61 | $7.66 | $7.66 | 415,341 |
| 2024-06-05 | $7.57 | $7.71 | $7.48 | $7.69 | $7.69 | 818,022 |
| 2024-06-04 | $7.56 | $7.58 | $7.47 | $7.51 | $7.51 | 320,447 |
| 2024-06-03 | $7.55 | $7.60 | $7.50 | $7.56 | $7.56 | 707,952 |
| 2024-05-31 | $7.44 | $7.51 | $7.44 | $7.49 | $7.49 | 339,015 |
| 2024-05-30 | $7.39 | $7.44 | $7.37 | $7.42 | $7.42 | 204,901 |
| 2024-05-29 | $7.35 | $7.39 | $7.33 | $7.36 | $7.36 | 182,638 |
| 2024-05-28 | $7.40 | $7.44 | $7.36 | $7.38 | $7.38 | 207,996 |
| 2024-05-24 | $7.28 | $7.42 | $7.28 | $7.40 | $7.40 | 253,361 |
| 2024-05-23 | $7.33 | $7.37 | $7.25 | $7.26 | $7.26 | 298,579 |
| 2024-05-22 | $7.43 | $7.45 | $7.30 | $7.32 | $7.32 | 288,497 |
| 2024-05-21 | $7.42 | $7.46 | $7.41 | $7.43 | $7.43 | 256,175 |
| 2024-05-20 | $7.40 | $7.43 | $7.35 | $7.41 | $7.41 | 527,567 |
| 2024-05-17 | $7.32 | $7.39 | $7.30 | $7.37 | $7.37 | 410,380 |
| 2024-05-16 | $7.34 | $7.35 | $7.30 | $7.30 | $7.30 | 232,381 |
| 2024-05-15 | $7.37 | $7.39 | $7.32 | $7.33 | $7.33 | 278,354 |
| 2024-05-14 | $7.27 | $7.36 | $7.22 | $7.36 | $7.36 | 302,420 |
| 2024-05-13 | $7.29 | $7.37 | $7.25 | $7.31 | $7.24 | 734,168 |
| 2024-05-10 | $7.37 | $7.37 | $7.14 | $7.28 | $7.28 | 760,289 |
| 2024-05-09 | $7.25 | $7.42 | $7.22 | $7.39 | $7.39 | 689,800 |
| 2024-05-08 | $7.19 | $7.25 | $7.15 | $7.23 | $7.23 | 325,064 |
| 2024-05-07 | $7.25 | $7.25 | $7.10 | $7.16 | $7.16 | 308,838 |
| 2024-05-06 | $7.10 | $7.18 | $7.08 | $7.17 | $7.17 | 480,879 |
| 2024-05-03 | $7.10 | $7.15 | $7.04 | $7.04 | $7.04 | 313,313 |
| 2024-05-02 | $7.11 | $7.13 | $7.06 | $7.08 | $7.08 | 205,994 |
| 2024-05-01 | $7.12 | $7.18 | $7.03 | $7.05 | $7.05 | 559,593 |
| 2024-04-30 | $7.17 | $7.18 | $7.10 | $7.12 | $7.12 | 171,020 |
| 2024-04-29 | $7.14 | $7.23 | $7.14 | $7.18 | $7.18 | 367,488 |
| 2024-04-26 | $7.09 | $7.19 | $7.08 | $7.13 | $7.13 | 350,353 |
| 2024-04-25 | $7.15 | $7.17 | $7.02 | $7.05 | $7.05 | 440,510 |
| 2024-04-24 | $7.23 | $7.27 | $7.17 | $7.18 | $7.18 | 671,290 |
| 2024-04-23 | $7.11 | $7.23 | $7.08 | $7.23 | $7.23 | 545,546 |
| 2024-04-22 | $7.01 | $7.09 | $7.00 | $7.08 | $7.08 | 404,166 |
| 2024-04-19 | $6.91 | $7.02 | $6.91 | $7.01 | $7.01 | 340,186 |
| 2024-04-18 | $6.88 | $6.95 | $6.86 | $6.90 | $6.90 | 316,357 |
| 2024-04-17 | $6.81 | $6.88 | $6.80 | $6.87 | $6.87 | 188,173 |
| 2024-04-16 | $6.80 | $6.84 | $6.75 | $6.80 | $6.80 | 196,711 |
| 2024-04-15 | $6.85 | $6.93 | $6.78 | $6.80 | $6.80 | 334,518 |
| 2024-04-12 | $6.91 | $6.95 | $6.78 | $6.81 | $6.81 | 504,470 |
| 2024-04-11 | $6.94 | $7.00 | $6.93 | $6.98 | $6.98 | 578,129 |
| 2024-04-10 | $6.93 | $6.99 | $6.89 | $6.96 | $6.96 | 545,841 |
| 2024-04-09 | $6.96 | $6.98 | $6.92 | $6.94 | $6.94 | 349,246 |
| 2024-04-08 | $6.93 | $6.95 | $6.85 | $6.95 | $6.95 | 413,956 |
| 2024-04-05 | $6.87 | $6.94 | $6.86 | $6.94 | $6.94 | 265,946 |
| 2024-04-04 | $6.92 | $6.94 | $6.85 | $6.86 | $6.86 | 249,146 |
| 2024-04-03 | $6.83 | $6.89 | $6.83 | $6.86 | $6.86 | 334,847 |
| 2024-04-02 | $6.75 | $6.81 | $6.75 | $6.80 | $6.80 | 267,205 |
| 2024-04-01 | $6.90 | $6.90 | $6.75 | $6.78 | $6.78 | 338,715 |
| 2024-03-28 | $6.86 | $6.92 | $6.82 | $6.88 | $6.88 | 369,809 |
| 2024-03-27 | $6.75 | $6.82 | $6.72 | $6.82 | $6.82 | 286,135 |
| 2024-03-26 | $6.71 | $6.75 | $6.69 | $6.75 | $6.75 | 208,795 |
| 2024-03-25 | $6.67 | $6.75 | $6.67 | $6.69 | $6.69 | 218,660 |
| 2024-03-22 | $6.72 | $6.72 | $6.64 | $6.67 | $6.67 | 347,421 |
| 2024-03-21 | $6.70 | $6.75 | $6.67 | $6.69 | $6.69 | 352,346 |
| 2024-03-20 | $6.60 | $6.70 | $6.57 | $6.69 | $6.69 | 250,483 |
| 2024-03-19 | $6.58 | $6.62 | $6.56 | $6.60 | $6.60 | 213,672 |
| 2024-03-18 | $6.65 | $6.65 | $6.60 | $6.60 | $6.60 | 357,370 |
| 2024-03-15 | $6.63 | $6.70 | $6.60 | $6.67 | $6.67 | 532,994 |
| 2024-03-14 | $6.83 | $6.83 | $6.70 | $6.71 | $6.64 | 546,931 |
| 2024-03-13 | $6.82 | $6.86 | $6.80 | $6.81 | $6.74 | 264,797 |
| 2024-03-12 | $6.79 | $6.85 | $6.78 | $6.82 | $6.75 | 401,096 |
| 2024-03-11 | $6.78 | $6.84 | $6.75 | $6.80 | $6.73 | 444,620 |
| 2024-03-08 | $6.79 | $6.84 | $6.76 | $6.78 | $6.71 | 316,306 |
| 2024-03-07 | $6.73 | $6.79 | $6.73 | $6.75 | $6.68 | 340,617 |
| 2024-03-06 | $6.71 | $6.79 | $6.71 | $6.73 | $6.66 | 630,572 |
| 2024-03-05 | $6.71 | $6.76 | $6.70 | $6.71 | $6.64 | 408,893 |
| 2024-03-04 | $6.80 | $6.86 | $6.71 | $6.73 | $6.66 | 680,809 |
| 2024-03-01 | $6.78 | $6.80 | $6.74 | $6.78 | $6.78 | 549,389 |
| 2024-02-29 | $6.79 | $6.82 | $6.73 | $6.82 | $6.82 | 436,716 |
| 2024-02-28 | $6.80 | $6.83 | $6.74 | $6.75 | $6.75 | 443,965 |
| 2024-02-27 | $6.80 | $6.86 | $6.75 | $6.81 | $6.81 | 364,633 |
| 2024-02-26 | $6.80 | $6.87 | $6.77 | $6.79 | $6.79 | 713,634 |
| 2024-02-23 | $6.78 | $6.88 | $6.75 | $6.81 | $6.81 | 432,063 |
| 2024-02-22 | $6.75 | $6.76 | $6.68 | $6.74 | $6.74 | 506,212 |
| 2024-02-21 | $6.65 | $6.79 | $6.62 | $6.73 | $6.73 | 512,832 |
| 2024-02-20 | $6.55 | $6.75 | $6.55 | $6.68 | $6.68 | 833,559 |
| 2024-02-16 | $6.69 | $6.70 | $6.60 | $6.62 | $6.62 | 485,555 |
| 2024-02-15 | $6.65 | $6.72 | $6.62 | $6.69 | $6.69 | 704,266 |
| 2024-02-14 | $6.70 | $6.71 | $6.58 | $6.60 | $6.60 | 508,493 |
| 2024-02-13 | $6.77 | $6.82 | $6.61 | $6.68 | $6.61 | 1,036,196 |
| 2024-02-12 | $6.76 | $6.86 | $6.74 | $6.83 | $6.76 | 480,464 |
| 2024-02-09 | $6.85 | $6.89 | $6.65 | $6.73 | $6.73 | 686,034 |
| 2024-02-08 | $6.89 | $6.90 | $6.70 | $6.76 | $6.76 | 478,324 |
| 2024-02-07 | $6.94 | $6.94 | $6.81 | $6.84 | $6.84 | 418,969 |
| 2024-02-06 | $6.91 | $6.94 | $6.85 | $6.91 | $6.91 | 361,575 |
| 2024-02-05 | $6.86 | $6.92 | $6.76 | $6.91 | $6.91 | 462,386 |
| 2024-02-02 | $6.90 | $6.98 | $6.88 | $6.91 | $6.91 | 474,546 |
| 2024-02-01 | $7.06 | $7.08 | $6.83 | $6.92 | $6.92 | 688,640 |
| 2024-01-31 | $7.19 | $7.26 | $7.04 | $7.04 | $7.04 | 310,132 |
| 2024-01-30 | $7.19 | $7.27 | $7.19 | $7.19 | $7.19 | 300,243 |
| 2024-01-29 | $7.20 | $7.24 | $7.16 | $7.19 | $7.19 | 278,314 |
| 2024-01-26 | $7.19 | $7.22 | $7.17 | $7.21 | $7.21 | 348,480 |
| 2024-01-25 | $7.07 | $7.17 | $7.06 | $7.17 | $7.17 | 359,070 |
| 2024-01-24 | $7.14 | $7.17 | $7.08 | $7.08 | $7.08 | 307,675 |
| 2024-01-23 | $7.08 | $7.16 | $7.08 | $7.11 | $7.11 | 221,228 |
| 2024-01-22 | $7.05 | $7.14 | $7.02 | $7.10 | $7.10 | 356,705 |
| 2024-01-19 | $6.99 | $7.02 | $6.94 | $7.01 | $7.01 | 320,062 |
| 2024-01-18 | $7.00 | $7.02 | $6.90 | $6.99 | $6.99 | 363,658 |
| 2024-01-17 | $6.91 | $6.98 | $6.91 | $6.97 | $6.97 | 274,394 |
| 2024-01-16 | $7.00 | $7.05 | $6.92 | $6.95 | $6.95 | 381,917 |
| 2024-01-12 | $7.02 | $7.07 | $6.98 | $7.02 | $7.02 | 408,667 |
| 2024-01-11 | $7.15 | $7.15 | $6.97 | $7.07 | $7.00 | 438,991 |
| 2024-01-10 | $7.10 | $7.17 | $7.08 | $7.15 | $7.08 | 466,911 |
| 2024-01-09 | $7.17 | $7.20 | $7.08 | $7.10 | $7.03 | 583,892 |
| 2024-01-08 | $7.15 | $7.17 | $7.03 | $7.16 | $7.09 | 877,665 |
| 2024-01-05 | $7.03 | $7.15 | $7.03 | $7.13 | $7.06 | 685,060 |
| 2024-01-04 | $6.93 | $7.16 | $6.93 | $7.06 | $6.99 | 683,726 |
| 2024-01-03 | $6.93 | $6.98 | $6.87 | $6.94 | $6.87 | 460,743 |
| 2024-01-02 | $6.91 | $6.95 | $6.83 | $6.93 | $6.86 | 478,410 |
| 2023-12-29 | $6.95 | $6.95 | $6.86 | $6.91 | $6.84 | 270,205 |
| 2023-12-28 | $6.91 | $6.98 | $6.90 | $6.94 | $6.87 | 416,885 |
| 2023-12-27 | $6.88 | $6.92 | $6.86 | $6.90 | $6.83 | 314,012 |
| 2023-12-26 | $6.78 | $6.90 | $6.78 | $6.88 | $6.81 | 293,085 |
| 2023-12-22 | $6.66 | $6.97 | $6.66 | $6.79 | $6.79 | 1,080,020 |
| 2023-12-21 | $6.64 | $6.65 | $6.60 | $6.65 | $6.65 | 286,564 |
| 2023-12-20 | $6.60 | $6.66 | $6.58 | $6.59 | $6.59 | 354,832 |
| 2023-12-19 | $6.58 | $6.63 | $6.58 | $6.62 | $6.62 | 351,110 |
| 2023-12-18 | $6.57 | $6.63 | $6.56 | $6.58 | $6.58 | 490,947 |
| 2023-12-15 | $6.55 | $6.56 | $6.49 | $6.51 | $6.51 | 685,607 |
| 2023-12-14 | $6.68 | $6.75 | $6.60 | $6.61 | $6.54 | 686,072 |
| 2023-12-13 | $6.54 | $6.64 | $6.46 | $6.64 | $6.57 | 380,978 |
| 2023-12-12 | $6.52 | $6.55 | $6.50 | $6.54 | $6.47 | 205,677 |
| 2023-12-11 | $6.52 | $6.53 | $6.31 | $6.52 | $6.45 | 482,563 |
| 2023-12-08 | $6.53 | $6.54 | $6.48 | $6.53 | $6.46 | 294,183 |
| 2023-12-07 | $6.44 | $6.55 | $6.42 | $6.51 | $6.44 | 367,652 |
| 2023-12-06 | $6.39 | $6.45 | $6.37 | $6.43 | $6.36 | 252,652 |
| 2023-12-05 | $6.42 | $6.44 | $6.36 | $6.39 | $6.32 | 272,359 |
| 2023-12-04 | $6.45 | $6.49 | $6.40 | $6.40 | $6.33 | 406,468 |
| 2023-12-01 | $6.48 | $6.49 | $6.42 | $6.46 | $6.39 | 329,353 |
| 2023-11-30 | $6.48 | $6.49 | $6.45 | $6.46 | $6.46 | 299,213 |
| 2023-11-29 | $6.45 | $6.49 | $6.42 | $6.45 | $6.45 | 285,639 |
| 2023-11-28 | $6.50 | $6.50 | $6.42 | $6.45 | $6.45 | 288,203 |
| 2023-11-27 | $6.50 | $6.57 | $6.46 | $6.47 | $6.47 | 303,025 |
| 2023-11-24 | $6.50 | $6.54 | $6.48 | $6.51 | $6.51 | 116,658 |
| 2023-11-22 | $6.50 | $6.54 | $6.46 | $6.47 | $6.47 | 329,187 |
| 2023-11-21 | $6.56 | $6.57 | $6.49 | $6.50 | $6.50 | 266,330 |
| 2023-11-20 | $6.61 | $6.61 | $6.54 | $6.55 | $6.55 | 392,417 |
| 2023-11-17 | $6.62 | $6.70 | $6.56 | $6.59 | $6.59 | 568,361 |
| 2023-11-16 | $6.58 | $6.63 | $6.46 | $6.53 | $6.53 | 510,327 |
| 2023-11-15 | $6.63 | $6.66 | $6.54 | $6.55 | $6.55 | 411,973 |
| 2023-11-14 | $6.71 | $6.79 | $6.67 | $6.70 | $6.63 | 581,930 |
| 2023-11-13 | $6.60 | $6.69 | $6.60 | $6.65 | $6.58 | 314,683 |
| 2023-11-10 | $6.59 | $6.68 | $6.58 | $6.67 | $6.60 | 384,692 |
| 2023-11-09 | $6.52 | $6.60 | $6.52 | $6.56 | $6.49 | 307,992 |
| 2023-11-08 | $6.46 | $6.52 | $6.41 | $6.49 | $6.42 | 240,389 |
| 2023-11-07 | $6.47 | $6.48 | $6.39 | $6.44 | $6.37 | 299,259 |
| 2023-11-06 | $6.51 | $6.52 | $6.41 | $6.50 | $6.43 | 472,448 |
| 2023-11-03 | $6.45 | $6.52 | $6.42 | $6.48 | $6.41 | 452,575 |
| 2023-11-02 | $6.26 | $6.41 | $6.26 | $6.39 | $6.32 | 294,123 |
| 2023-11-01 | $6.21 | $6.30 | $6.18 | $6.20 | $6.13 | 393,892 |
| 2023-10-31 | $6.15 | $6.27 | $6.14 | $6.18 | $6.11 | 376,801 |
| 2023-10-30 | $6.09 | $6.16 | $6.06 | $6.14 | $6.08 | 273,598 |
| 2023-10-27 | $6.09 | $6.11 | $6.01 | $6.04 | $5.98 | 329,427 |
| 2023-10-26 | $6.11 | $6.16 | $6.09 | $6.10 | $6.04 | 185,839 |
| 2023-10-25 | $6.15 | $6.19 | $6.05 | $6.07 | $6.01 | 206,548 |
| 2023-10-24 | $6.14 | $6.23 | $6.14 | $6.17 | $6.10 | 222,707 |
| 2023-10-23 | $6.17 | $6.20 | $6.08 | $6.12 | $6.06 | 404,039 |
| 2023-10-20 | $6.25 | $6.26 | $6.14 | $6.18 | $6.11 | 252,219 |
| 2023-10-19 | $6.37 | $6.37 | $6.25 | $6.25 | $6.18 | 215,259 |
| 2023-10-18 | $6.42 | $6.43 | $6.34 | $6.36 | $6.29 | 288,421 |
| 2023-10-17 | $6.51 | $6.53 | $6.42 | $6.43 | $6.36 | 275,658 |
| 2023-10-16 | $6.38 | $6.57 | $6.37 | $6.52 | $6.45 | 516,797 |
| 2023-10-13 | $6.41 | $6.46 | $6.37 | $6.42 | $6.28 | 376,722 |
| 2023-10-12 | $6.46 | $6.46 | $6.37 | $6.39 | $6.26 | 261,791 |
| 2023-10-11 | $6.36 | $6.45 | $6.35 | $6.44 | $6.30 | 332,564 |
| 2023-10-10 | $6.33 | $6.40 | $6.29 | $6.34 | $6.21 | 250,711 |
| 2023-10-09 | $6.21 | $6.31 | $6.20 | $6.28 | $6.15 | 200,836 |
| 2023-10-06 | $6.17 | $6.27 | $6.15 | $6.22 | $6.22 | 211,464 |
| 2023-10-05 | $6.22 | $6.25 | $6.17 | $6.20 | $6.20 | 215,333 |
| 2023-10-04 | $6.35 | $6.38 | $6.16 | $6.21 | $6.21 | 429,504 |
| 2023-10-03 | $6.43 | $6.45 | $6.26 | $6.33 | $6.33 | 616,181 |
| 2023-10-02 | $6.60 | $6.60 | $6.39 | $6.44 | $6.44 | 540,891 |
| 2023-09-29 | $6.54 | $6.60 | $6.51 | $6.58 | $6.58 | 364,561 |
| 2023-09-28 | $6.43 | $6.58 | $6.43 | $6.52 | $6.52 | 357,790 |
| 2023-09-27 | $6.40 | $6.47 | $6.40 | $6.44 | $6.44 | 230,730 |
| 2023-09-26 | $6.42 | $6.47 | $6.36 | $6.37 | $6.37 | 396,179 |
| 2023-09-25 | $6.45 | $6.46 | $6.41 | $6.43 | $6.43 | 337,559 |
| 2023-09-22 | $6.42 | $6.49 | $6.40 | $6.45 | $6.45 | 237,584 |
| 2023-09-21 | $6.49 | $6.49 | $6.39 | $6.40 | $6.40 | 392,823 |
| 2023-09-20 | $6.53 | $6.56 | $6.49 | $6.50 | $6.50 | 243,080 |
| 2023-09-19 | $6.50 | $6.55 | $6.49 | $6.49 | $6.49 | 274,984 |
| 2023-09-18 | $6.47 | $6.53 | $6.45 | $6.48 | $6.48 | 415,332 |
| 2023-09-15 | $6.43 | $6.46 | $6.33 | $6.46 | $6.46 | 836,194 |
| 2023-09-14 | $6.70 | $6.71 | $6.63 | $6.68 | $6.47 | 509,749 |
| 2023-09-13 | $6.68 | $6.69 | $6.63 | $6.67 | $6.46 | 276,960 |
| 2023-09-12 | $6.63 | $6.70 | $6.63 | $6.65 | $6.65 | 313,196 |
| 2023-09-11 | $6.66 | $6.73 | $6.61 | $6.62 | $6.62 | 418,435 |
| 2023-09-08 | $6.60 | $6.63 | $6.55 | $6.61 | $6.61 | 373,061 |
| 2023-09-07 | $6.48 | $6.60 | $6.44 | $6.59 | $6.59 | 256,531 |
| 2023-09-06 | $6.60 | $6.62 | $6.46 | $6.47 | $6.47 | 254,110 |
| 2023-09-05 | $6.70 | $6.70 | $6.58 | $6.59 | $6.59 | 405,304 |
| 2023-09-01 | $6.67 | $6.74 | $6.66 | $6.73 | $6.73 | 339,249 |
| 2023-08-31 | $6.62 | $6.65 | $6.61 | $6.62 | $6.62 | 302,094 |
| 2023-08-30 | $6.60 | $6.68 | $6.60 | $6.63 | $6.63 | 209,548 |
| 2023-08-29 | $6.58 | $6.62 | $6.57 | $6.61 | $6.61 | 338,869 |
| 2023-08-28 | $6.53 | $6.60 | $6.53 | $6.56 | $6.56 | 198,413 |
| 2023-08-25 | $6.53 | $6.55 | $6.47 | $6.52 | $6.52 | 239,596 |
| 2023-08-24 | $6.53 | $6.59 | $6.50 | $6.50 | $6.50 | 180,463 |
| 2023-08-23 | $6.41 | $6.55 | $6.41 | $6.51 | $6.51 | 296,152 |
| 2023-08-22 | $6.54 | $6.57 | $6.42 | $6.42 | $6.42 | 364,251 |
| 2023-08-21 | $6.60 | $6.61 | $6.52 | $6.53 | $6.53 | 240,806 |
| 2023-08-18 | $6.61 | $6.62 | $6.52 | $6.59 | $6.59 | 673,041 |
| 2023-08-17 | $6.70 | $6.73 | $6.55 | $6.56 | $6.56 | 549,899 |
| 2023-08-16 | $6.70 | $6.76 | $6.62 | $6.64 | $6.64 | 405,290 |
| 2023-08-15 | $6.69 | $6.75 | $6.66 | $6.69 | $6.69 | 629,592 |
| 2023-08-14 | $6.97 | $6.97 | $6.78 | $6.82 | $6.82 | 589,021 |
| 2023-08-11 | $6.95 | $7.02 | $6.82 | $6.84 | $6.84 | 564,544 |
| 2023-08-10 | $6.83 | $7.07 | $6.77 | $6.92 | $6.92 | 1,523,558 |
| 2023-08-09 | $6.70 | $6.74 | $6.65 | $6.66 | $6.66 | 255,105 |
| 2023-08-08 | $6.70 | $6.70 | $6.61 | $6.68 | $6.68 | 315,851 |
| 2023-08-07 | $6.75 | $6.76 | $6.67 | $6.71 | $6.71 | 553,059 |
| 2023-08-04 | $6.55 | $6.63 | $6.50 | $6.63 | $6.63 | 395,232 |
| 2023-08-03 | $6.54 | $6.58 | $6.47 | $6.54 | $6.54 | 285,060 |
| 2023-08-02 | $6.57 | $6.63 | $6.54 | $6.55 | $6.55 | 259,476 |
| 2023-08-01 | $6.58 | $6.65 | $6.55 | $6.60 | $6.60 | 359,286 |
| 2023-07-31 | $6.60 | $6.64 | $6.57 | $6.60 | $6.60 | 446,190 |
| 2023-07-28 | $6.53 | $6.57 | $6.49 | $6.57 | $6.57 | 571,411 |
| 2023-07-27 | $6.51 | $6.54 | $6.44 | $6.45 | $6.45 | 310,141 |
| 2023-07-26 | $6.43 | $6.53 | $6.42 | $6.49 | $6.49 | 377,627 |
| 2023-07-25 | $6.41 | $6.46 | $6.36 | $6.39 | $6.39 | 413,088 |
| 2023-07-24 | $6.38 | $6.45 | $6.35 | $6.41 | $6.41 | 274,226 |
| 2023-07-21 | $6.37 | $6.39 | $6.30 | $6.35 | $6.35 | 274,971 |
| 2023-07-20 | $6.35 | $6.37 | $6.27 | $6.32 | $6.32 | 452,358 |
| 2023-07-19 | $6.35 | $6.38 | $6.29 | $6.29 | $6.29 | 450,443 |
| 2023-07-18 | $6.25 | $6.34 | $6.24 | $6.31 | $6.31 | 417,119 |
| 2023-07-17 | $6.17 | $6.31 | $6.15 | $6.26 | $6.26 | 370,246 |
| 2023-07-14 | $6.22 | $6.25 | $6.17 | $6.20 | $6.20 | 555,464 |
| 2023-07-13 | $6.21 | $6.24 | $6.14 | $6.22 | $6.22 | 346,380 |
| 2023-07-12 | $6.18 | $6.21 | $6.15 | $6.21 | $6.21 | 304,079 |
| 2023-07-11 | $6.07 | $6.15 | $6.07 | $6.13 | $6.13 | 257,862 |
| 2023-07-10 | $6.11 | $6.11 | $6.04 | $6.07 | $6.07 | 240,519 |
| 2023-07-07 | $5.97 | $6.07 | $5.96 | $6.03 | $6.03 | 226,287 |
| 2023-07-06 | $6.00 | $6.00 | $5.89 | $5.96 | $5.96 | 261,477 |
| 2023-07-05 | $5.95 | $6.00 | $5.90 | $6.00 | $6.00 | 358,297 |
| 2023-07-03 | $5.94 | $6.00 | $5.89 | $5.95 | $5.95 | 364,996 |
| 2023-06-30 | $5.92 | $5.94 | $5.85 | $5.89 | $5.89 | 404,176 |
| 2023-06-29 | $5.81 | $5.89 | $5.80 | $5.86 | $5.86 | 311,664 |
| 2023-06-28 | $5.70 | $5.80 | $5.68 | $5.76 | $5.76 | 402,683 |
| 2023-06-27 | $5.71 | $5.73 | $5.69 | $5.70 | $5.70 | 266,614 |
| 2023-06-26 | $5.70 | $5.73 | $5.68 | $5.71 | $5.71 | 161,344 |
| 2023-06-23 | $5.68 | $5.75 | $5.64 | $5.65 | $5.65 | 348,155 |
| 2023-06-22 | $5.79 | $5.79 | $5.70 | $5.75 | $5.75 | 184,318 |
| 2023-06-21 | $5.78 | $5.81 | $5.70 | $5.79 | $5.79 | 197,769 |
| 2023-06-20 | $5.85 | $5.85 | $5.73 | $5.77 | $5.77 | 278,760 |
| 2023-06-16 | $5.83 | $5.85 | $5.78 | $5.85 | $5.85 | 450,854 |
| 2023-06-15 | $5.77 | $5.85 | $5.76 | $5.81 | $5.81 | 265,517 |
| 2023-06-14 | $5.83 | $5.95 | $5.79 | $5.79 | $5.79 | 333,740 |
| 2023-06-13 | $6.02 | $6.02 | $5.96 | $5.98 | $5.78 | 461,869 |
| 2023-06-12 | $5.93 | $6.03 | $5.88 | $6.00 | $5.80 | 875,692 |
| 2023-06-09 | $5.90 | $5.90 | $5.84 | $5.86 | $5.86 | 292,306 |
| 2023-06-08 | $5.85 | $5.90 | $5.80 | $5.89 | $5.89 | 281,078 |
| 2023-06-07 | $5.71 | $5.85 | $5.67 | $5.84 | $5.84 | 631,792 |
| 2023-06-06 | $5.60 | $5.71 | $5.58 | $5.70 | $5.70 | 301,462 |
| 2023-06-05 | $5.62 | $5.62 | $5.52 | $5.58 | $5.58 | 295,800 |
| 2023-06-02 | $5.58 | $5.61 | $5.50 | $5.60 | $5.60 | 434,288 |
| 2023-06-01 | $5.54 | $5.54 | $5.42 | $5.53 | $5.53 | 420,868 |
| 2023-05-31 | $5.53 | $5.53 | $5.38 | $5.52 | $5.52 | 341,787 |
| 2023-05-30 | $5.64 | $5.68 | $5.49 | $5.53 | $5.53 | 354,273 |
| 2023-05-26 | $5.56 | $5.62 | $5.52 | $5.61 | $5.61 | 411,303 |
| 2023-05-25 | $5.57 | $5.58 | $5.50 | $5.54 | $5.54 | 378,280 |
| 2023-05-24 | $5.55 | $5.65 | $5.53 | $5.56 | $5.56 | 290,383 |
| 2023-05-23 | $5.66 | $5.70 | $5.59 | $5.59 | $5.59 | 285,395 |
| 2023-05-22 | $5.69 | $5.72 | $5.64 | $5.69 | $5.69 | 369,820 |
| 2023-05-19 | $5.71 | $5.73 | $5.65 | $5.70 | $5.70 | 273,455 |
| 2023-05-18 | $5.54 | $5.67 | $5.54 | $5.66 | $5.66 | 583,557 |
| 2023-05-17 | $5.49 | $5.58 | $5.47 | $5.56 | $5.56 | 534,784 |
| 2023-05-16 | $5.40 | $5.46 | $5.38 | $5.43 | $5.43 | 365,311 |
| 2023-05-15 | $5.27 | $5.39 | $5.26 | $5.34 | $5.34 | 579,016 |
| 2023-05-12 | $5.25 | $5.30 | $5.20 | $5.23 | $5.23 | 524,009 |
| 2023-05-11 | $5.07 | $5.25 | $5.01 | $5.24 | $5.24 | 1,233,369 |
| 2023-05-10 | $4.96 | $4.99 | $4.90 | $4.95 | $4.95 | 262,561 |
| 2023-05-09 | $4.90 | $4.94 | $4.87 | $4.88 | $4.88 | 271,957 |
| 2023-05-08 | $4.91 | $4.95 | $4.89 | $4.94 | $4.94 | 231,910 |
| 2023-05-05 | $4.86 | $4.97 | $4.85 | $4.93 | $4.93 | 280,393 |
| 2023-05-04 | $4.87 | $4.87 | $4.70 | $4.76 | $4.76 | 356,155 |
| 2023-05-03 | $4.90 | $4.98 | $4.83 | $4.84 | $4.84 | 284,025 |
| 2023-05-02 | $5.05 | $5.07 | $4.70 | $4.89 | $4.89 | 662,066 |
| 2023-05-01 | $5.13 | $5.15 | $5.00 | $5.02 | $5.02 | 386,772 |
| 2023-04-28 | $5.04 | $5.16 | $5.04 | $5.14 | $5.14 | 491,810 |
| 2023-04-27 | $5.01 | $5.05 | $4.89 | $5.02 | $5.02 | 725,189 |
| 2023-04-26 | $5.09 | $5.12 | $4.99 | $5.00 | $5.00 | 593,908 |
| 2023-04-25 | $5.11 | $5.14 | $5.07 | $5.08 | $5.08 | 113,533 |
| 2023-04-24 | $5.10 | $5.16 | $5.09 | $5.12 | $5.12 | 142,203 |
| 2023-04-21 | $5.11 | $5.13 | $5.07 | $5.10 | $5.10 | 139,012 |
| 2023-04-20 | $5.14 | $5.16 | $5.08 | $5.08 | $5.08 | 185,211 |
| 2023-04-19 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 294,683 |
| 2023-04-18 | $5.15 | $5.15 | $5.06 | $5.10 | $5.10 | 392,444 |
| 2023-04-17 | $5.15 | $5.17 | $5.11 | $5.15 | $5.15 | 337,572 |
| 2023-04-14 | $5.19 | $5.21 | $5.08 | $5.11 | $5.11 | 255,291 |
| 2023-04-13 | $5.05 | $5.17 | $5.03 | $5.17 | $5.17 | 341,902 |
| 2023-04-12 | $5.12 | $5.17 | $5.03 | $5.05 | $5.05 | 353,384 |
| 2023-04-11 | $5.17 | $5.17 | $5.09 | $5.09 | $5.09 | 235,986 |
| 2023-04-10 | $5.18 | $5.22 | $5.06 | $5.15 | $5.15 | 310,530 |
| 2023-04-06 | $5.23 | $5.23 | $5.16 | $5.19 | $5.19 | 98,495 |
| 2023-04-05 | $5.21 | $5.27 | $5.16 | $5.17 | $5.17 | 181,428 |
| 2023-04-04 | $5.30 | $5.36 | $5.18 | $5.27 | $5.27 | 384,960 |
| 2023-04-03 | $5.34 | $5.35 | $5.25 | $5.29 | $5.29 | 393,176 |
| 2023-03-31 | $5.25 | $5.30 | $5.24 | $5.28 | $5.28 | 180,404 |
| 2023-03-30 | $5.25 | $5.28 | $5.22 | $5.23 | $5.23 | 255,064 |
| 2023-03-29 | $5.25 | $5.25 | $5.19 | $5.25 | $5.25 | 155,661 |
| 2023-03-28 | $5.20 | $5.26 | $5.19 | $5.21 | $5.21 | 306,342 |
| 2023-03-27 | $5.18 | $5.22 | $5.16 | $5.20 | $5.20 | 183,964 |
| 2023-03-24 | $5.03 | $5.17 | $5.03 | $5.14 | $5.14 | 256,740 |
| 2023-03-23 | $5.20 | $5.20 | $5.08 | $5.09 | $5.09 | 200,375 |
| 2023-03-22 | $5.11 | $5.21 | $5.08 | $5.09 | $5.09 | 342,751 |
| 2023-03-21 | $5.07 | $5.15 | $5.07 | $5.10 | $5.10 | 253,032 |
| 2023-03-20 | $5.02 | $5.12 | $5.00 | $5.01 | $5.01 | 298,279 |
| 2023-03-17 | $5.11 | $5.13 | $4.99 | $4.99 | $4.99 | 660,127 |
| 2023-03-16 | $5.05 | $5.19 | $5.02 | $5.12 | $5.12 | 290,785 |
| 2023-03-15 | $5.18 | $5.21 | $4.98 | $5.11 | $5.11 | 610,896 |
| 2023-03-14 | $5.45 | $5.49 | $5.36 | $5.41 | $5.22 | 510,648 |
| 2023-03-13 | $5.28 | $5.37 | $5.14 | $5.28 | $5.28 | 730,231 |
| 2023-03-10 | $5.58 | $5.61 | $5.35 | $5.37 | $5.37 | 759,042 |
| 2023-03-09 | $5.69 | $5.72 | $5.58 | $5.60 | $5.60 | 468,106 |
| 2023-03-08 | $5.67 | $5.70 | $5.66 | $5.69 | $5.69 | 193,330 |
| 2023-03-07 | $5.76 | $5.76 | $5.67 | $5.67 | $5.67 | 202,072 |
| 2023-03-06 | $5.71 | $5.74 | $5.69 | $5.72 | $5.72 | 212,398 |
| 2023-03-03 | $5.64 | $5.74 | $5.64 | $5.71 | $5.71 | 332,999 |
| 2023-03-02 | $5.65 | $5.66 | $5.61 | $5.63 | $5.63 | 242,314 |
| 2023-03-01 | $5.66 | $5.70 | $5.61 | $5.64 | $5.64 | 307,434 |
| 2023-02-28 | $5.71 | $5.72 | $5.66 | $5.66 | $5.66 | 294,754 |
| 2023-02-27 | $5.72 | $5.76 | $5.69 | $5.70 | $5.70 | 187,732 |
| 2023-02-24 | $5.70 | $5.75 | $5.65 | $5.69 | $5.69 | 251,443 |
| 2023-02-23 | $5.71 | $5.77 | $5.70 | $5.70 | $5.70 | 198,388 |
| 2023-02-22 | $5.70 | $5.74 | $5.68 | $5.70 | $5.70 | 258,342 |
| 2023-02-21 | $5.79 | $5.79 | $5.66 | $5.68 | $5.68 | 458,034 |
| 2023-02-17 | $5.68 | $5.77 | $5.68 | $5.74 | $5.74 | 402,115 |
| 2023-02-16 | $5.69 | $5.73 | $5.67 | $5.69 | $5.69 | 283,858 |
| 2023-02-15 | $5.69 | $5.74 | $5.65 | $5.72 | $5.72 | 380,249 |
| 2023-02-14 | $5.76 | $5.83 | $5.70 | $5.71 | $5.71 | 747,310 |
| 2023-02-13 | $5.77 | $5.77 | $5.66 | $5.73 | $5.73 | 542,362 |
| 2023-02-10 | $5.49 | $5.76 | $5.49 | $5.76 | $5.76 | 2,595,279 |
| 2023-02-09 | $5.74 | $5.82 | $5.48 | $5.49 | $5.49 | 2,147,423 |
| 2023-02-08 | $6.10 | $6.10 | $5.95 | $5.99 | $5.99 | 215,325 |
| 2023-02-07 | $6.03 | $6.11 | $6.01 | $6.07 | $6.07 | 217,793 |
| 2023-02-06 | $6.09 | $6.09 | $5.99 | $6.01 | $6.01 | 292,390 |
| 2023-02-03 | $6.04 | $6.06 | $5.99 | $6.03 | $6.03 | 206,982 |
| 2023-02-02 | $6.02 | $6.09 | $6.00 | $6.03 | $6.03 | 251,044 |
| 2023-02-01 | $5.94 | $6.06 | $5.93 | $6.00 | $6.00 | 204,727 |
| 2023-01-31 | $5.94 | $5.97 | $5.89 | $5.94 | $5.94 | 209,042 |
| 2023-01-30 | $5.99 | $6.05 | $5.91 | $5.92 | $5.92 | 255,970 |
| 2023-01-27 | $5.86 | $5.96 | $5.86 | $5.95 | $5.95 | 134,380 |
| 2023-01-26 | $5.92 | $5.94 | $5.87 | $5.89 | $5.89 | 174,704 |
| 2023-01-25 | $5.90 | $5.93 | $5.86 | $5.89 | $5.89 | 134,502 |
| 2023-01-24 | $6.07 | $6.07 | $5.90 | $5.91 | $5.91 | 362,423 |
| 2023-01-23 | $6.11 | $6.11 | $5.99 | $6.03 | $6.03 | 148,334 |
| 2023-01-20 | $6.05 | $6.09 | $5.98 | $6.04 | $6.04 | 138,076 |
| 2023-01-19 | $6.16 | $6.16 | $6.01 | $6.02 | $6.02 | 172,881 |
| 2023-01-18 | $6.26 | $6.28 | $6.15 | $6.16 | $6.16 | 122,319 |
| 2023-01-17 | $6.14 | $6.27 | $6.14 | $6.25 | $6.25 | 272,269 |
| 2023-01-13 | $6.04 | $6.15 | $6.02 | $6.13 | $6.13 | 154,299 |
| 2023-01-12 | $6.04 | $6.10 | $6.01 | $6.09 | $6.09 | 195,369 |
| 2023-01-11 | $5.90 | $6.04 | $5.90 | $6.01 | $6.01 | 313,006 |
| 2023-01-10 | $5.80 | $5.92 | $5.75 | $5.86 | $5.86 | 557,170 |
| 2023-01-09 | $5.74 | $5.84 | $5.70 | $5.83 | $5.83 | 224,306 |
| 2023-01-06 | $5.68 | $5.71 | $5.65 | $5.68 | $5.68 | 332,665 |
| 2023-01-05 | $5.81 | $5.81 | $5.66 | $5.68 | $5.68 | 256,818 |
| 2023-01-04 | $5.75 | $5.81 | $5.70 | $5.79 | $5.79 | 483,512 |
| 2023-01-03 | $5.84 | $5.85 | $5.73 | $5.74 | $5.74 | 412,274 |
| 2022-12-30 | $5.71 | $5.80 | $5.62 | $5.75 | $5.75 | 248,682 |
| 2022-12-29 | $5.61 | $5.76 | $5.61 | $5.72 | $5.72 | 192,806 |
| 2022-12-28 | $5.68 | $5.71 | $5.60 | $5.60 | $5.60 | 142,546 |
| 2022-12-27 | $5.65 | $5.74 | $5.62 | $5.66 | $5.66 | 299,402 |
| 2022-12-23 | $5.57 | $5.67 | $5.57 | $5.65 | $5.65 | 180,129 |
| 2022-12-22 | $5.65 | $5.66 | $5.44 | $5.59 | $5.59 | 501,746 |
| 2022-12-21 | $5.61 | $5.73 | $5.61 | $5.69 | $5.69 | 346,942 |
| 2022-12-20 | $5.61 | $5.70 | $5.56 | $5.61 | $5.61 | 448,436 |
| 2022-12-19 | $5.72 | $5.74 | $5.57 | $5.69 | $5.69 | 555,794 |
| 2022-12-16 | $5.71 | $5.92 | $5.51 | $5.80 | $5.80 | 3,151,835 |
| 2022-12-15 | $5.91 | $5.94 | $5.80 | $5.84 | $5.68 | 410,995 |
| 2022-12-14 | $5.95 | $6.00 | $5.80 | $5.88 | $5.72 | 641,596 |
| 2022-12-13 | $5.89 | $5.96 | $5.86 | $5.94 | $5.78 | 339,619 |
| 2022-12-12 | $6.00 | $6.00 | $5.81 | $5.82 | $5.66 | 680,986 |
| 2022-12-09 | $5.95 | $6.01 | $5.92 | $5.96 | $5.80 | 150,358 |
| 2022-12-08 | $5.94 | $6.01 | $5.88 | $5.94 | $5.78 | 153,935 |
| 2022-12-07 | $5.84 | $6.07 | $5.84 | $5.93 | $5.77 | 232,598 |
| 2022-12-06 | $6.04 | $6.06 | $5.88 | $5.91 | $5.75 | 168,796 |
| 2022-12-05 | $6.14 | $6.16 | $6.03 | $6.03 | $6.03 | 137,751 |
| 2022-12-02 | $6.15 | $6.18 | $6.11 | $6.14 | $6.14 | 82,891 |
| 2022-12-01 | $6.19 | $6.27 | $6.16 | $6.16 | $6.16 | 134,173 |
| 2022-11-30 | $6.18 | $6.22 | $6.07 | $6.20 | $6.20 | 179,751 |
| 2022-11-29 | $6.13 | $6.21 | $6.12 | $6.19 | $6.19 | 130,953 |
| 2022-11-28 | $6.17 | $6.26 | $6.08 | $6.11 | $6.11 | 165,200 |
| 2022-11-25 | $6.25 | $6.27 | $6.21 | $6.22 | $6.22 | 69,363 |
| 2022-11-23 | $6.31 | $6.35 | $6.18 | $6.25 | $6.25 | 212,298 |
| 2022-11-22 | $6.14 | $6.34 | $6.14 | $6.30 | $6.30 | 543,141 |
| 2022-11-21 | $6.17 | $6.26 | $6.10 | $6.15 | $6.15 | 311,745 |
| 2022-11-18 | $6.21 | $6.22 | $6.10 | $6.17 | $6.17 | 307,800 |
| 2022-11-17 | $5.97 | $6.14 | $5.86 | $6.11 | $6.11 | 522,643 |
| 2022-11-16 | $6.05 | $6.23 | $6.05 | $6.14 | $6.14 | 188,608 |
| 2022-11-15 | $6.12 | $6.20 | $6.06 | $6.09 | $6.09 | 145,382 |
| 2022-11-14 | $6.02 | $6.11 | $5.99 | $6.04 | $6.04 | 490,184 |
| 2022-11-11 | $6.01 | $6.03 | $5.85 | $5.93 | $5.93 | 258,561 |
| 2022-11-10 | $6.00 | $6.02 | $5.89 | $5.96 | $5.96 | 465,524 |
| 2022-11-09 | $6.02 | $6.05 | $5.92 | $5.92 | $5.92 | 136,142 |
| 2022-11-08 | $6.09 | $6.12 | $5.98 | $6.03 | $6.03 | 130,042 |
| 2022-11-07 | $5.96 | $6.13 | $5.93 | $6.09 | $6.09 | 146,996 |
| 2022-11-04 | $5.96 | $6.11 | $5.90 | $5.97 | $5.97 | 289,387 |
| 2022-11-03 | $5.87 | $5.93 | $5.82 | $5.88 | $5.88 | 102,703 |
| 2022-11-02 | $5.89 | $6.00 | $5.84 | $5.93 | $5.93 | 177,270 |
| 2022-11-01 | $5.97 | $6.00 | $5.88 | $5.94 | $5.94 | 94,541 |
| 2022-10-31 | $6.00 | $6.01 | $5.91 | $5.95 | $5.95 | 142,913 |
| 2022-10-28 | $5.88 | $6.02 | $5.88 | $5.98 | $5.98 | 86,069 |
| 2022-10-27 | $5.94 | $5.99 | $5.89 | $5.90 | $5.90 | 113,259 |
| 2022-10-26 | $5.90 | $5.98 | $5.86 | $5.91 | $5.91 | 154,491 |
| 2022-10-25 | $5.70 | $5.93 | $5.68 | $5.86 | $5.86 | 121,246 |
| 2022-10-24 | $5.52 | $5.72 | $5.51 | $5.69 | $5.69 | 122,292 |
| 2022-10-21 | $5.52 | $5.59 | $5.46 | $5.55 | $5.55 | 184,752 |
| 2022-10-20 | $5.50 | $5.58 | $5.45 | $5.51 | $5.51 | 109,686 |
| 2022-10-19 | $5.57 | $5.58 | $5.45 | $5.52 | $5.52 | 186,166 |
| 2022-10-18 | $5.70 | $5.76 | $5.56 | $5.59 | $5.59 | 241,377 |
| 2022-10-17 | $5.72 | $5.80 | $5.55 | $5.63 | $5.63 | 371,533 |
| 2022-10-14 | $5.63 | $5.71 | $5.57 | $5.63 | $5.63 | 232,148 |
| 2022-10-13 | $5.50 | $5.61 | $5.34 | $5.61 | $5.61 | 153,723 |
| 2022-10-12 | $5.50 | $5.58 | $5.45 | $5.54 | $5.54 | 188,937 |
| 2022-10-11 | $5.45 | $5.53 | $5.37 | $5.48 | $5.48 | 214,607 |
| 2022-10-10 | $5.66 | $5.70 | $5.44 | $5.45 | $5.45 | 254,970 |
| 2022-10-07 | $5.56 | $5.69 | $5.45 | $5.67 | $5.67 | 462,580 |
| 2022-10-06 | $5.73 | $5.74 | $5.59 | $5.60 | $5.60 | 191,093 |
| 2022-10-05 | $5.80 | $5.80 | $5.57 | $5.70 | $5.70 | 125,655 |
| 2022-10-04 | $5.60 | $5.85 | $5.58 | $5.82 | $5.82 | 248,793 |
| 2022-10-03 | $5.52 | $5.60 | $5.33 | $5.55 | $5.55 | 314,368 |
| 2022-09-30 | $5.51 | $5.60 | $5.45 | $5.46 | $5.46 | 222,744 |
| 2022-09-29 | $5.65 | $5.66 | $5.45 | $5.51 | $5.51 | 220,824 |
| 2022-09-28 | $5.59 | $5.75 | $5.54 | $5.72 | $5.72 | 201,008 |
| 2022-09-27 | $5.61 | $5.78 | $5.57 | $5.59 | $5.59 | 180,974 |
| 2022-09-26 | $5.79 | $5.83 | $5.56 | $5.58 | $5.58 | 426,809 |
| 2022-09-23 | $5.84 | $5.92 | $5.80 | $5.84 | $5.84 | 387,837 |
| 2022-09-22 | $6.10 | $6.11 | $5.89 | $5.95 | $5.95 | 338,848 |
| 2022-09-21 | $6.07 | $6.15 | $6.06 | $6.10 | $6.10 | 130,874 |
| 2022-09-20 | $6.11 | $6.17 | $6.04 | $6.06 | $6.06 | 159,867 |
| 2022-09-19 | $6.17 | $6.21 | $6.11 | $6.17 | $6.17 | 157,582 |
| 2022-09-16 | $6.29 | $6.31 | $6.17 | $6.22 | $6.22 | 303,601 |
| 2022-09-15 | $6.45 | $6.51 | $6.40 | $6.46 | $6.31 | 230,812 |
| 2022-09-14 | $6.46 | $6.47 | $6.34 | $6.36 | $6.21 | 220,467 |
| 2022-09-13 | $6.49 | $6.52 | $6.43 | $6.43 | $6.28 | 264,511 |
| 2022-09-12 | $6.44 | $6.53 | $6.43 | $6.52 | $6.37 | 199,433 |
| 2022-09-09 | $6.46 | $6.49 | $6.42 | $6.43 | $6.28 | 154,777 |
| 2022-09-08 | $6.38 | $6.41 | $6.33 | $6.41 | $6.26 | 159,027 |
| 2022-09-07 | $6.33 | $6.42 | $6.30 | $6.39 | $6.24 | 156,665 |
| 2022-09-06 | $6.35 | $6.37 | $6.24 | $6.30 | $6.30 | 251,763 |
| 2022-09-02 | $6.40 | $6.43 | $6.34 | $6.35 | $6.35 | 153,334 |
| 2022-09-01 | $6.46 | $6.48 | $6.29 | $6.33 | $6.33 | 239,033 |
| 2022-08-31 | $6.41 | $6.52 | $6.39 | $6.46 | $6.46 | 155,900 |
| 2022-08-30 | $6.52 | $6.52 | $6.42 | $6.42 | $6.42 | 105,173 |
| 2022-08-29 | $6.48 | $6.52 | $6.44 | $6.50 | $6.50 | 110,335 |
| 2022-08-26 | $6.50 | $6.52 | $6.46 | $6.48 | $6.48 | 111,045 |
| 2022-08-25 | $6.50 | $6.53 | $6.47 | $6.50 | $6.50 | 170,536 |
| 2022-08-24 | $6.49 | $6.56 | $6.48 | $6.50 | $6.50 | 225,160 |
| 2022-08-23 | $6.47 | $6.57 | $6.47 | $6.50 | $6.50 | 125,731 |
| 2022-08-22 | $6.46 | $6.50 | $6.44 | $6.47 | $6.47 | 171,186 |
| 2022-08-19 | $6.60 | $6.63 | $6.49 | $6.55 | $6.55 | 224,374 |
| 2022-08-18 | $6.54 | $6.63 | $6.54 | $6.60 | $6.60 | 186,474 |
| 2022-08-17 | $6.61 | $6.61 | $6.51 | $6.55 | $6.55 | 256,252 |
| 2022-08-16 | $6.60 | $6.63 | $6.58 | $6.62 | $6.62 | 108,749 |
| 2022-08-15 | $6.60 | $6.62 | $6.54 | $6.58 | $6.58 | 255,802 |
| 2022-08-12 | $6.50 | $6.70 | $6.50 | $6.61 | $6.61 | 204,015 |
| 2022-08-11 | $6.50 | $6.55 | $6.44 | $6.46 | $6.46 | 265,901 |
| 2022-08-10 | $6.50 | $6.55 | $6.43 | $6.47 | $6.47 | 274,364 |
| 2022-08-09 | $6.52 | $6.60 | $6.39 | $6.46 | $6.46 | 179,635 |
| 2022-08-08 | $6.39 | $6.55 | $6.33 | $6.54 | $6.54 | 162,416 |
| 2022-08-05 | $6.44 | $6.54 | $6.38 | $6.45 | $6.45 | 238,300 |
| 2022-08-04 | $6.75 | $6.82 | $6.41 | $6.48 | $6.48 | 301,334 |
| 2022-08-03 | $6.62 | $6.72 | $6.60 | $6.67 | $6.67 | 170,314 |
| 2022-08-02 | $6.62 | $6.63 | $6.54 | $6.59 | $6.59 | 155,092 |
| 2022-08-01 | $6.52 | $6.64 | $6.44 | $6.60 | $6.60 | 163,998 |
| 2022-07-29 | $6.43 | $6.58 | $6.40 | $6.52 | $6.52 | 140,523 |
| 2022-07-28 | $6.39 | $6.50 | $6.39 | $6.48 | $6.48 | 108,599 |
| 2022-07-27 | $6.38 | $6.42 | $6.33 | $6.42 | $6.42 | 123,134 |
| 2022-07-26 | $6.40 | $6.42 | $6.33 | $6.37 | $6.37 | 135,293 |
| 2022-07-25 | $6.46 | $6.46 | $6.34 | $6.38 | $6.38 | 141,599 |
| 2022-07-22 | $6.43 | $6.45 | $6.40 | $6.43 | $6.43 | 155,505 |
| 2022-07-21 | $6.34 | $6.39 | $6.30 | $6.37 | $6.37 | 131,873 |
| 2022-07-20 | $6.37 | $6.43 | $6.34 | $6.37 | $6.37 | 179,370 |
| 2022-07-19 | $6.39 | $6.40 | $6.31 | $6.36 | $6.36 | 225,001 |
| 2022-07-18 | $6.22 | $6.38 | $6.22 | $6.34 | $6.34 | 239,955 |
| 2022-07-15 | $6.23 | $6.23 | $6.11 | $6.16 | $6.16 | 328,787 |
| 2022-07-14 | $6.25 | $6.26 | $6.15 | $6.20 | $6.20 | 162,716 |
| 2022-07-13 | $6.27 | $6.30 | $6.20 | $6.28 | $6.28 | 267,500 |
| 2022-07-12 | $6.26 | $6.35 | $6.25 | $6.31 | $6.31 | 155,425 |
| 2022-07-11 | $6.31 | $6.33 | $6.25 | $6.28 | $6.28 | 88,754 |
| 2022-07-08 | $6.19 | $6.37 | $6.19 | $6.33 | $6.33 | 147,938 |
| 2022-07-07 | $6.26 | $6.34 | $6.24 | $6.27 | $6.27 | 200,881 |
| 2022-07-06 | $6.24 | $6.26 | $6.11 | $6.18 | $6.18 | 231,406 |
| 2022-07-05 | $6.22 | $6.28 | $6.11 | $6.26 | $6.26 | 154,176 |
| 2022-07-01 | $6.22 | $6.34 | $6.16 | $6.30 | $6.30 | 264,842 |
| 2022-06-30 | $6.11 | $6.22 | $6.09 | $6.18 | $6.18 | 137,878 |
| 2022-06-29 | $6.32 | $6.32 | $6.15 | $6.15 | $6.15 | 131,095 |
| 2022-06-28 | $6.38 | $6.51 | $6.23 | $6.24 | $6.24 | 255,733 |
| 2022-06-27 | $6.19 | $6.38 | $6.16 | $6.36 | $6.36 | 228,552 |
| 2022-06-24 | $6.12 | $6.28 | $6.04 | $6.20 | $6.20 | 371,153 |
| 2022-06-23 | $6.03 | $6.14 | $6.03 | $6.04 | $6.04 | 288,900 |
| 2022-06-22 | $6.00 | $6.16 | $6.00 | $6.04 | $6.04 | 217,819 |
| 2022-06-21 | $6.22 | $6.31 | $6.08 | $6.17 | $6.17 | 440,827 |
| 2022-06-17 | $6.01 | $6.27 | $6.00 | $6.15 | $6.15 | 1,114,650 |
| 2022-06-16 | $6.25 | $6.34 | $5.99 | $6.00 | $6.00 | 672,492 |
| 2022-06-15 | $6.56 | $6.63 | $6.44 | $6.48 | $6.33 | 477,038 |
| 2022-06-14 | $6.63 | $6.64 | $6.49 | $6.54 | $6.39 | 568,967 |
| 2022-06-13 | $6.80 | $6.81 | $6.49 | $6.55 | $6.40 | 553,292 |
| 2022-06-10 | $6.87 | $6.96 | $6.81 | $6.95 | $6.79 | 440,561 |
| 2022-06-09 | $7.08 | $7.11 | $6.92 | $6.93 | $6.77 | 427,596 |
| 2022-06-08 | $7.05 | $7.12 | $7.03 | $7.04 | $6.87 | 418,495 |
| 2022-06-07 | $7.05 | $7.16 | $7.01 | $7.15 | $6.98 | 190,976 |
| 2022-06-06 | $7.03 | $7.12 | $7.01 | $7.08 | $6.91 | 183,640 |
| 2022-06-03 | $7.03 | $7.12 | $7.02 | $7.04 | $6.87 | 193,796 |
| 2022-06-02 | $7.20 | $7.27 | $7.05 | $7.06 | $6.89 | 264,265 |
| 2022-06-01 | $7.13 | $7.25 | $6.98 | $7.17 | $7.00 | 335,061 |
| 2022-05-31 | $7.07 | $7.12 | $6.98 | $7.08 | $6.91 | 285,084 |
| 2022-05-27 | $6.95 | $7.18 | $6.95 | $7.17 | $7.00 | 222,820 |
| 2022-05-26 | $6.86 | $6.98 | $6.86 | $6.93 | $6.77 | 164,400 |
| 2022-05-25 | $6.74 | $6.85 | $6.70 | $6.81 | $6.65 | 216,114 |
| 2022-05-24 | $6.73 | $6.90 | $6.67 | $6.76 | $6.60 | 314,919 |
| 2022-05-23 | $6.79 | $6.94 | $6.79 | $6.91 | $6.75 | 174,354 |
| 2022-05-20 | $6.99 | $7.01 | $6.68 | $6.74 | $6.58 | 364,576 |
| 2022-05-19 | $6.93 | $7.02 | $6.92 | $6.93 | $6.77 | 298,185 |
| 2022-05-18 | $7.18 | $7.18 | $6.95 | $7.00 | $6.83 | 257,191 |
| 2022-05-17 | $7.20 | $7.21 | $7.15 | $7.19 | $7.02 | 139,281 |
| 2022-05-16 | $7.01 | $7.14 | $7.01 | $7.11 | $6.94 | 208,065 |
| 2022-05-13 | $6.92 | $7.09 | $6.89 | $7.00 | $6.83 | 287,136 |
| 2022-05-12 | $7.00 | $7.04 | $6.78 | $6.93 | $6.77 | 405,775 |
| 2022-05-11 | $7.09 | $7.21 | $7.06 | $7.10 | $6.93 | 209,258 |
| 2022-05-10 | $7.09 | $7.23 | $7.04 | $7.11 | $6.94 | 354,138 |
| 2022-05-09 | $7.25 | $7.34 | $7.05 | $7.08 | $6.91 | 447,347 |
| 2022-05-06 | $7.36 | $7.45 | $7.30 | $7.36 | $7.19 | 213,089 |
| 2022-05-05 | $7.62 | $7.62 | $7.31 | $7.41 | $7.24 | 251,267 |
| 2022-05-04 | $7.47 | $7.61 | $7.43 | $7.61 | $7.43 | 205,666 |
| 2022-05-03 | $7.29 | $7.49 | $7.27 | $7.47 | $7.29 | 178,500 |
| 2022-05-02 | $7.39 | $7.39 | $7.16 | $7.28 | $7.11 | 387,672 |
| 2022-04-29 | $7.54 | $7.54 | $7.39 | $7.40 | $7.23 | 314,296 |
| 2022-04-28 | $7.50 | $7.57 | $7.41 | $7.52 | $7.34 | 259,040 |
| 2022-04-27 | $7.51 | $7.60 | $7.44 | $7.50 | $7.32 | 299,951 |
| 2022-04-26 | $7.71 | $7.77 | $7.45 | $7.49 | $7.31 | 447,459 |
| 2022-04-25 | $7.66 | $7.77 | $7.49 | $7.75 | $7.57 | 454,109 |
| 2022-04-22 | $7.90 | $7.90 | $7.64 | $7.66 | $7.48 | 256,303 |
| 2022-04-21 | $7.99 | $7.99 | $7.84 | $7.89 | $7.70 | 272,522 |
| 2022-04-20 | $7.95 | $8.02 | $7.91 | $7.97 | $7.78 | 175,478 |
| 2022-04-19 | $7.92 | $7.96 | $7.86 | $7.95 | $7.76 | 239,147 |
| 2022-04-18 | $7.85 | $7.96 | $7.81 | $7.92 | $7.73 | 234,989 |
| 2022-04-14 | $7.90 | $7.92 | $7.81 | $7.81 | $7.63 | 233,942 |
| 2022-04-13 | $7.75 | $7.86 | $7.72 | $7.85 | $7.66 | 351,841 |
| 2022-04-12 | $7.74 | $7.79 | $7.63 | $7.65 | $7.47 | 266,057 |
| 2022-04-11 | $7.76 | $7.79 | $7.67 | $7.73 | $7.55 | 170,369 |
| 2022-04-08 | $7.77 | $7.82 | $7.73 | $7.79 | $7.61 | 140,475 |
| 2022-04-07 | $7.73 | $7.76 | $7.62 | $7.73 | $7.55 | 178,292 |
| 2022-04-06 | $7.82 | $7.87 | $7.68 | $7.71 | $7.53 | 293,863 |
| 2022-04-05 | $7.74 | $7.93 | $7.74 | $7.85 | $7.66 | 205,125 |
| 2022-04-04 | $7.98 | $7.98 | $7.83 | $7.86 | $7.67 | 324,281 |
| 2022-04-01 | $7.84 | $8.00 | $7.82 | $7.98 | $7.79 | 438,367 |
| 2022-03-31 | $7.75 | $7.85 | $7.75 | $7.78 | $7.60 | 193,362 |
| 2022-03-30 | $7.83 | $7.88 | $7.73 | $7.75 | $7.57 | 268,462 |
| 2022-03-29 | $7.83 | $7.86 | $7.75 | $7.79 | $7.61 | 175,011 |
| 2022-03-28 | $7.76 | $7.83 | $7.71 | $7.83 | $7.65 | 218,015 |
| 2022-03-25 | $7.68 | $7.76 | $7.65 | $7.74 | $7.56 | 140,131 |
| 2022-03-24 | $7.69 | $7.71 | $7.64 | $7.65 | $7.47 | 133,043 |
| 2022-03-23 | $7.80 | $7.80 | $7.67 | $7.68 | $7.50 | 133,054 |
| 2022-03-22 | $7.69 | $7.79 | $7.68 | $7.78 | $7.60 | 197,963 |
| 2022-03-21 | $7.60 | $7.74 | $7.58 | $7.67 | $7.49 | 252,123 |
| 2022-03-18 | $7.63 | $7.68 | $7.52 | $7.56 | $7.38 | 911,708 |
| 2022-03-17 | $7.56 | $7.66 | $7.55 | $7.63 | $7.45 | 344,825 |
| 2022-03-16 | $7.48 | $7.55 | $7.41 | $7.53 | $7.35 | 618,679 |
| 2022-03-15 | $7.71 | $7.72 | $7.54 | $7.57 | $7.26 | 499,798 |
| 2022-03-14 | $7.69 | $7.80 | $7.61 | $7.67 | $7.35 | 529,738 |
| 2022-03-11 | $7.71 | $7.71 | $7.58 | $7.59 | $7.28 | 495,325 |
| 2022-03-10 | $7.84 | $7.89 | $7.64 | $7.68 | $7.36 | 464,006 |
| 2022-03-09 | $7.92 | $7.95 | $7.78 | $7.84 | $7.52 | 303,093 |
| 2022-03-08 | $7.75 | $7.91 | $7.67 | $7.84 | $7.52 | 507,396 |
| 2022-03-07 | $7.65 | $7.82 | $7.65 | $7.73 | $7.41 | 435,199 |
| 2022-03-04 | $7.83 | $7.91 | $7.80 | $7.83 | $7.51 | 504,647 |
| 2022-03-03 | $7.89 | $7.92 | $7.81 | $7.82 | $7.50 | 411,076 |
| 2022-03-02 | $7.70 | $7.92 | $7.70 | $7.85 | $7.52 | 694,667 |
| 2022-03-01 | $7.66 | $7.74 | $7.62 | $7.70 | $7.38 | 395,501 |
| 2022-02-28 | $7.62 | $7.72 | $7.60 | $7.69 | $7.37 | 384,505 |
| 2022-02-25 | $7.47 | $7.68 | $7.36 | $7.64 | $7.32 | 245,656 |
| 2022-02-24 | $7.30 | $7.52 | $7.26 | $7.50 | $7.19 | 499,390 |
| 2022-02-23 | $7.57 | $7.59 | $7.46 | $7.49 | $7.18 | 191,876 |
| 2022-02-22 | $7.60 | $7.65 | $7.49 | $7.54 | $7.23 | 301,365 |
| 2022-02-18 | $7.69 | $7.75 | $7.63 | $7.63 | $7.31 | 313,458 |
| 2022-02-17 | $7.72 | $7.75 | $7.64 | $7.70 | $7.38 | 452,082 |
| 2022-02-16 | $7.67 | $7.75 | $7.63 | $7.72 | $7.40 | 586,813 |
| 2022-02-15 | $7.73 | $7.77 | $7.60 | $7.67 | $7.35 | 314,511 |
| 2022-02-14 | $7.72 | $7.83 | $7.63 | $7.70 | $7.38 | 756,654 |
| 2022-02-11 | $7.60 | $7.79 | $7.58 | $7.63 | $7.31 | 884,766 |
| 2022-02-10 | $7.50 | $7.72 | $7.44 | $7.64 | $7.32 | 1,339,911 |
| 2022-02-09 | $7.23 | $7.24 | $7.15 | $7.20 | $6.90 | 250,126 |
| 2022-02-08 | $7.22 | $7.22 | $7.16 | $7.19 | $6.89 | 134,148 |
| 2022-02-07 | $7.15 | $7.24 | $7.12 | $7.19 | $6.89 | 194,632 |
| 2022-02-04 | $7.08 | $7.17 | $7.03 | $7.15 | $6.85 | 175,912 |
| 2022-02-03 | $7.06 | $7.14 | $7.03 | $7.08 | $6.79 | 164,022 |
| 2022-02-02 | $7.06 | $7.15 | $7.02 | $7.14 | $6.84 | 215,508 |
| 2022-02-01 | $7.00 | $7.05 | $6.98 | $7.03 | $6.74 | 131,712 |
| 2022-01-31 | $6.81 | $7.03 | $6.81 | $7.02 | $6.73 | 235,179 |
| 2022-01-28 | $6.81 | $6.86 | $6.65 | $6.86 | $6.58 | 284,268 |
| 2022-01-27 | $6.93 | $6.99 | $6.84 | $6.87 | $6.59 | 247,166 |
| 2022-01-26 | $6.88 | $7.07 | $6.81 | $6.91 | $6.62 | 495,036 |
| 2022-01-25 | $6.58 | $6.86 | $6.58 | $6.83 | $6.55 | 240,486 |
| 2022-01-24 | $6.70 | $6.70 | $6.41 | $6.66 | $6.38 | 623,645 |
| 2022-01-21 | $6.92 | $6.92 | $6.69 | $6.77 | $6.49 | 503,924 |
| 2022-01-20 | $7.04 | $7.06 | $6.94 | $6.96 | $6.67 | 203,773 |
| 2022-01-19 | $6.99 | $7.02 | $6.95 | $7.00 | $6.71 | 151,362 |
| 2022-01-18 | $7.01 | $7.07 | $6.98 | $7.00 | $6.71 | 224,600 |
| 2022-01-14 | $7.13 | $7.15 | $7.02 | $7.03 | $6.74 | 356,850 |
| 2022-01-13 | $7.24 | $7.24 | $7.11 | $7.13 | $6.83 | 248,922 |
| 2022-01-12 | $7.06 | $7.21 | $7.05 | $7.20 | $6.90 | 347,459 |
| 2022-01-11 | $6.92 | $7.05 | $6.86 | $7.04 | $6.75 | 344,068 |
| 2022-01-10 | $6.83 | $6.93 | $6.83 | $6.92 | $6.63 | 242,946 |
| 2022-01-07 | $6.85 | $6.92 | $6.83 | $6.87 | $6.59 | 132,158 |
| 2022-01-06 | $6.87 | $6.91 | $6.83 | $6.85 | $6.57 | 182,831 |
| 2022-01-05 | $6.97 | $7.01 | $6.86 | $6.88 | $6.60 | 208,901 |
| 2022-01-04 | $7.09 | $7.09 | $6.92 | $6.94 | $6.65 | 263,478 |
| 2022-01-03 | $6.97 | $7.09 | $6.95 | $7.00 | $6.71 | 248,160 |
| 2021-12-31 | $6.93 | $6.99 | $6.91 | $6.93 | $6.64 | 167,291 |
| 2021-12-30 | $6.88 | $6.98 | $6.87 | $6.90 | $6.61 | 172,144 |
| 2021-12-29 | $6.85 | $6.91 | $6.82 | $6.87 | $6.59 | 134,105 |
| 2021-12-28 | $6.88 | $6.97 | $6.84 | $6.84 | $6.56 | 144,671 |
| 2021-12-27 | $6.87 | $6.95 | $6.80 | $6.91 | $6.62 | 164,855 |
| 2021-12-23 | $6.83 | $7.00 | $6.82 | $6.88 | $6.60 | 231,251 |
| 2021-12-22 | $6.73 | $6.83 | $6.66 | $6.79 | $6.51 | 378,827 |
| 2021-12-21 | $6.71 | $6.78 | $6.67 | $6.71 | $6.43 | 405,760 |
| 2021-12-20 | $6.63 | $6.69 | $6.52 | $6.66 | $6.38 | 293,205 |
| 2021-12-17 | $6.64 | $6.73 | $6.51 | $6.73 | $6.45 | 543,887 |
| 2021-12-16 | $6.86 | $6.86 | $6.72 | $6.74 | $6.35 | 255,021 |
| 2021-12-15 | $6.81 | $6.84 | $6.71 | $6.80 | $6.40 | 244,376 |
| 2021-12-14 | $6.88 | $6.91 | $6.82 | $6.82 | $6.42 | 182,631 |
| 2021-12-13 | $7.00 | $7.01 | $6.90 | $6.90 | $6.50 | 259,659 |
| 2021-12-10 | $6.91 | $7.06 | $6.91 | $7.02 | $6.61 | 195,487 |
| 2021-12-09 | $6.95 | $6.98 | $6.87 | $6.92 | $6.52 | 133,728 |
| 2021-12-08 | $6.96 | $7.04 | $6.95 | $6.96 | $6.55 | 100,243 |
| 2021-12-07 | $6.97 | $7.11 | $6.96 | $6.97 | $6.56 | 173,575 |
| 2021-12-06 | $6.89 | $6.96 | $6.81 | $6.95 | $6.55 | 241,951 |
| 2021-12-03 | $6.90 | $6.96 | $6.81 | $6.86 | $6.46 | 152,896 |
| 2021-12-02 | $6.75 | $6.98 | $6.73 | $6.95 | $6.55 | 271,626 |
| 2021-12-01 | $6.90 | $7.00 | $6.77 | $6.77 | $6.38 | 240,380 |
| 2021-11-30 | $6.91 | $7.09 | $6.79 | $6.83 | $6.43 | 263,762 |
| 2021-11-29 | $7.03 | $7.06 | $6.96 | $6.97 | $6.56 | 135,580 |
| 2021-11-26 | $7.05 | $7.09 | $6.90 | $7.00 | $6.59 | 166,307 |
| 2021-11-24 | $7.12 | $7.19 | $7.07 | $7.13 | $6.71 | 144,490 |
| 2021-11-23 | $7.20 | $7.22 | $7.08 | $7.12 | $6.71 | 185,930 |
| 2021-11-22 | $7.20 | $7.24 | $7.14 | $7.18 | $6.76 | 324,745 |
| 2021-11-19 | $7.12 | $7.31 | $7.02 | $7.16 | $6.74 | 462,778 |
| 2021-11-18 | $7.09 | $7.14 | $6.72 | $7.02 | $6.61 | 962,082 |
| 2021-11-17 | $6.94 | $6.95 | $6.83 | $6.89 | $6.49 | 146,563 |
| 2021-11-16 | $6.91 | $7.00 | $6.88 | $6.95 | $6.55 | 148,783 |
| 2021-11-15 | $7.02 | $7.03 | $6.91 | $6.93 | $6.53 | 154,276 |
| 2021-11-12 | $7.05 | $7.06 | $6.96 | $6.98 | $6.57 | 130,197 |
| 2021-11-11 | $6.93 | $7.05 | $6.91 | $7.02 | $6.61 | 226,162 |
| 2021-11-10 | $6.93 | $6.96 | $6.90 | $6.93 | $6.53 | 166,286 |
| 2021-11-09 | $7.00 | $7.03 | $6.92 | $6.93 | $6.53 | 151,906 |
| 2021-11-08 | $7.08 | $7.13 | $7.00 | $7.02 | $6.61 | 250,421 |
| 2021-11-05 | $6.99 | $7.10 | $6.99 | $7.08 | $6.67 | 298,128 |
| 2021-11-04 | $6.89 | $7.00 | $6.87 | $6.97 | $6.56 | 318,974 |
| 2021-11-03 | $6.78 | $6.90 | $6.76 | $6.88 | $6.48 | 162,500 |
| 2021-11-02 | $6.71 | $6.82 | $6.69 | $6.79 | $6.39 | 224,740 |
| 2021-11-01 | $6.78 | $6.78 | $6.72 | $6.76 | $6.37 | 282,819 |
| 2021-10-29 | $6.77 | $6.80 | $6.70 | $6.78 | $6.39 | 256,223 |
| 2021-10-28 | $6.79 | $6.80 | $6.70 | $6.80 | $6.40 | 261,976 |
| 2021-10-27 | $6.86 | $6.87 | $6.77 | $6.79 | $6.39 | 142,883 |
| 2021-10-26 | $6.90 | $6.96 | $6.86 | $6.88 | $6.48 | 239,173 |
| 2021-10-25 | $6.73 | $6.94 | $6.73 | $6.91 | $6.51 | 365,402 |
| 2021-10-22 | $6.79 | $6.80 | $6.71 | $6.77 | $6.38 | 181,888 |
| 2021-10-21 | $6.82 | $6.83 | $6.73 | $6.76 | $6.37 | 298,490 |
| 2021-10-20 | $6.75 | $6.90 | $6.74 | $6.80 | $6.40 | 364,467 |
| 2021-10-19 | $6.78 | $6.78 | $6.70 | $6.77 | $6.38 | 235,286 |
| 2021-10-18 | $6.73 | $6.81 | $6.73 | $6.79 | $6.39 | 296,570 |
| 2021-10-15 | $6.68 | $6.81 | $6.68 | $6.75 | $6.36 | 235,117 |
| 2021-10-14 | $6.64 | $6.70 | $6.60 | $6.65 | $6.26 | 218,358 |
| 2021-10-13 | $6.51 | $6.61 | $6.40 | $6.60 | $6.22 | 192,037 |
| 2021-10-12 | $6.56 | $6.62 | $6.50 | $6.51 | $6.13 | 289,895 |
| 2021-10-11 | $6.63 | $6.72 | $6.50 | $6.58 | $6.20 | 290,188 |
| 2021-10-08 | $6.55 | $6.67 | $6.51 | $6.63 | $6.24 | 194,501 |
| 2021-10-07 | $6.53 | $6.58 | $6.49 | $6.49 | $6.11 | 147,217 |
| 2021-10-06 | $6.48 | $6.55 | $6.40 | $6.52 | $6.14 | 230,340 |
| 2021-10-05 | $6.50 | $6.57 | $6.47 | $6.52 | $6.14 | 145,993 |
| 2021-10-04 | $6.56 | $6.68 | $6.46 | $6.50 | $6.12 | 297,644 |
| 2021-10-01 | $6.65 | $6.68 | $6.53 | $6.58 | $6.20 | 213,919 |
| 2021-09-30 | $6.64 | $6.65 | $6.49 | $6.49 | $6.11 | 337,868 |
| 2021-09-29 | $6.58 | $6.64 | $6.57 | $6.62 | $6.23 | 186,620 |
| 2021-09-28 | $6.55 | $6.66 | $6.48 | $6.54 | $6.16 | 311,263 |
| 2021-09-27 | $6.52 | $6.63 | $6.52 | $6.58 | $6.20 | 220,895 |
| 2021-09-24 | $6.46 | $6.56 | $6.44 | $6.52 | $6.14 | 333,632 |
| 2021-09-23 | $6.41 | $6.51 | $6.36 | $6.46 | $6.08 | 181,562 |
| 2021-09-22 | $6.32 | $6.44 | $6.32 | $6.41 | $6.04 | 215,550 |
| 2021-09-21 | $6.30 | $6.41 | $6.26 | $6.28 | $5.91 | 253,617 |
| 2021-09-20 | $6.31 | $6.32 | $6.21 | $6.30 | $5.93 | 327,887 |
| 2021-09-17 | $6.44 | $6.54 | $6.38 | $6.38 | $6.01 | 380,163 |
| 2021-09-16 | $6.50 | $6.57 | $6.42 | $6.43 | $6.06 | 159,968 |
| 2021-09-15 | $6.57 | $6.67 | $6.50 | $6.64 | $6.14 | 309,041 |
| 2021-09-14 | $6.57 | $6.61 | $6.53 | $6.57 | $6.07 | 375,553 |
| 2021-09-13 | $6.54 | $6.56 | $6.48 | $6.55 | $6.06 | 290,897 |
| 2021-09-10 | $6.51 | $6.57 | $6.47 | $6.48 | $5.99 | 165,685 |
| 2021-09-09 | $6.46 | $6.50 | $6.41 | $6.45 | $5.96 | 220,168 |
| 2021-09-08 | $6.49 | $6.54 | $6.43 | $6.46 | $5.97 | 172,370 |
| 2021-09-07 | $6.53 | $6.54 | $6.42 | $6.46 | $5.97 | 199,673 |
| 2021-09-03 | $6.55 | $6.57 | $6.50 | $6.56 | $6.06 | 130,169 |
| 2021-09-02 | $6.50 | $6.55 | $6.47 | $6.49 | $6.00 | 137,099 |
| 2021-09-01 | $6.50 | $6.58 | $6.47 | $6.48 | $5.99 | 324,859 |
| 2021-08-31 | $6.46 | $6.62 | $6.46 | $6.49 | $6.00 | 221,363 |
| 2021-08-30 | $6.55 | $6.55 | $6.41 | $6.50 | $6.01 | 222,029 |
| 2021-08-27 | $6.54 | $6.67 | $6.51 | $6.56 | $6.06 | 178,356 |
| 2021-08-26 | $6.56 | $6.56 | $6.42 | $6.55 | $6.06 | 208,457 |
| 2021-08-25 | $6.42 | $6.62 | $6.41 | $6.55 | $6.06 | 213,409 |
| 2021-08-24 | $6.44 | $6.49 | $6.41 | $6.42 | $5.94 | 212,099 |
| 2021-08-23 | $6.49 | $6.55 | $6.38 | $6.43 | $5.94 | 184,498 |
| 2021-08-20 | $6.34 | $6.50 | $6.25 | $6.47 | $5.98 | 197,271 |
| 2021-08-19 | $6.51 | $6.52 | $6.34 | $6.37 | $5.89 | 262,776 |
| 2021-08-18 | $6.58 | $6.63 | $6.53 | $6.53 | $6.04 | 200,163 |
| 2021-08-17 | $6.68 | $6.74 | $6.59 | $6.62 | $6.12 | 176,413 |
| 2021-08-16 | $6.73 | $6.85 | $6.70 | $6.70 | $6.19 | 275,985 |
| 2021-08-13 | $6.71 | $6.76 | $6.67 | $6.74 | $6.23 | 131,604 |
| 2021-08-12 | $6.72 | $6.77 | $6.66 | $6.74 | $6.23 | 204,467 |
| 2021-08-11 | $6.81 | $6.84 | $6.71 | $6.75 | $6.24 | 283,516 |
| 2021-08-10 | $6.79 | $6.88 | $6.77 | $6.81 | $6.30 | 107,411 |
| 2021-08-09 | $6.90 | $6.91 | $6.76 | $6.82 | $6.31 | 203,604 |
| 2021-08-06 | $6.82 | $6.93 | $6.77 | $6.88 | $6.36 | 380,427 |
| 2021-08-05 | $6.43 | $6.89 | $6.43 | $6.77 | $6.26 | 573,973 |
| 2021-08-04 | $6.41 | $6.51 | $6.36 | $6.40 | $5.92 | 343,346 |
| 2021-08-03 | $6.46 | $6.49 | $6.36 | $6.47 | $5.98 | 254,278 |
| 2021-08-02 | $6.42 | $6.51 | $6.39 | $6.47 | $5.98 | 488,569 |
| 2021-07-30 | $6.40 | $6.46 | $6.35 | $6.39 | $5.91 | 252,931 |
| 2021-07-29 | $6.61 | $6.61 | $6.39 | $6.40 | $5.92 | 199,178 |
| 2021-07-28 | $6.43 | $6.49 | $6.39 | $6.46 | $5.97 | 101,147 |
| 2021-07-27 | $6.41 | $6.46 | $6.37 | $6.43 | $5.94 | 194,906 |
| 2021-07-26 | $6.38 | $6.50 | $6.36 | $6.47 | $5.98 | 200,456 |
| 2021-07-23 | $6.49 | $6.55 | $6.39 | $6.39 | $5.91 | 241,797 |
| 2021-07-22 | $6.63 | $6.63 | $6.40 | $6.44 | $5.95 | 466,146 |
| 2021-07-21 | $6.61 | $6.69 | $6.57 | $6.62 | $6.12 | 135,375 |
| 2021-07-20 | $6.53 | $6.61 | $6.47 | $6.57 | $6.07 | 204,811 |
| 2021-07-19 | $6.59 | $6.63 | $6.36 | $6.45 | $5.96 | 424,068 |
| 2021-07-16 | $6.74 | $6.74 | $6.61 | $6.63 | $6.13 | 231,753 |
| 2021-07-15 | $6.71 | $6.77 | $6.70 | $6.72 | $6.21 | 181,588 |
| 2021-07-14 | $6.82 | $6.85 | $6.75 | $6.77 | $6.26 | 136,274 |
| 2021-07-13 | $6.79 | $6.85 | $6.74 | $6.79 | $6.28 | 168,842 |
| 2021-07-12 | $6.73 | $6.83 | $6.72 | $6.82 | $6.31 | 104,134 |
| 2021-07-09 | $6.75 | $6.83 | $6.72 | $6.76 | $6.25 | 320,351 |
| 2021-07-08 | $6.71 | $6.80 | $6.58 | $6.73 | $6.22 | 321,994 |
| 2021-07-07 | $6.85 | $6.88 | $6.72 | $6.76 | $6.25 | 219,321 |
| 2021-07-06 | $6.86 | $6.88 | $6.76 | $6.87 | $6.35 | 159,965 |
| 2021-07-02 | $6.80 | $6.88 | $6.72 | $6.87 | $6.35 | 253,420 |
| 2021-07-01 | $6.74 | $6.84 | $6.71 | $6.78 | $6.27 | 228,125 |
| 2021-06-30 | $6.70 | $6.71 | $6.60 | $6.68 | $6.18 | 378,191 |
| 2021-06-29 | $6.73 | $6.78 | $6.62 | $6.62 | $6.12 | 316,903 |
| 2021-06-28 | $6.77 | $6.80 | $6.61 | $6.70 | $6.19 | 284,162 |
| 2021-06-25 | $6.82 | $6.85 | $6.70 | $6.75 | $6.24 | 373,964 |
| 2021-06-24 | $6.80 | $6.90 | $6.75 | $6.82 | $6.31 | 196,256 |
| 2021-06-23 | $6.81 | $6.86 | $6.80 | $6.80 | $6.29 | 112,607 |
| 2021-06-22 | $6.84 | $6.84 | $6.77 | $6.81 | $6.30 | 187,454 |
| 2021-06-21 | $6.69 | $6.92 | $6.67 | $6.87 | $6.35 | 242,392 |
| 2021-06-18 | $6.79 | $6.88 | $6.64 | $6.65 | $6.15 | 854,229 |
| 2021-06-17 | $7.10 | $7.10 | $6.75 | $6.82 | $6.31 | 701,671 |
| 2021-06-16 | $6.97 | $7.14 | $6.89 | $7.08 | $6.55 | 381,734 |
| 2021-06-15 | $7.28 | $7.29 | $6.98 | $7.12 | $6.47 | 678,835 |
| 2021-06-14 | $7.00 | $7.41 | $6.97 | $7.37 | $6.70 | 1,219,080 |
| 2021-06-11 | $6.96 | $7.01 | $6.91 | $6.96 | $6.33 | 337,260 |
| 2021-06-10 | $7.00 | $7.00 | $6.87 | $6.92 | $6.29 | 330,421 |
| 2021-06-09 | $6.82 | $7.00 | $6.78 | $6.98 | $6.35 | 477,728 |
| 2021-06-08 | $6.83 | $6.87 | $6.79 | $6.85 | $6.23 | 203,359 |
| 2021-06-07 | $6.75 | $6.85 | $6.74 | $6.83 | $6.21 | 307,009 |
| 2021-06-04 | $6.79 | $6.81 | $6.70 | $6.77 | $6.15 | 229,883 |
| 2021-06-03 | $6.77 | $6.84 | $6.76 | $6.79 | $6.17 | 186,092 |
| 2021-06-02 | $6.86 | $6.90 | $6.75 | $6.77 | $6.15 | 435,783 |
| 2021-06-01 | $6.69 | $6.86 | $6.69 | $6.83 | $6.21 | 521,079 |
| 2021-05-28 | $6.58 | $6.70 | $6.51 | $6.65 | $6.05 | 368,444 |
| 2021-05-27 | $6.43 | $6.60 | $6.43 | $6.56 | $5.96 | 292,479 |
| 2021-05-26 | $6.32 | $6.45 | $6.32 | $6.40 | $5.82 | 102,756 |
| 2021-05-25 | $6.44 | $6.50 | $6.33 | $6.33 | $5.75 | 225,805 |
| 2021-05-24 | $6.35 | $6.46 | $6.28 | $6.44 | $5.85 | 195,664 |
| 2021-05-21 | $6.33 | $6.44 | $6.30 | $6.35 | $5.77 | 276,129 |
| 2021-05-20 | $6.31 | $6.36 | $6.28 | $6.33 | $5.75 | 141,723 |
| 2021-05-19 | $6.28 | $6.36 | $6.23 | $6.32 | $5.75 | 144,806 |
| 2021-05-18 | $6.35 | $6.42 | $6.33 | $6.34 | $5.76 | 162,272 |
| 2021-05-17 | $6.27 | $6.36 | $6.26 | $6.34 | $5.76 | 293,233 |
| 2021-05-14 | $6.31 | $6.35 | $6.24 | $6.32 | $5.75 | 387,749 |
| 2021-05-13 | $6.19 | $6.43 | $6.17 | $6.34 | $5.76 | 400,112 |
| 2021-05-12 | $6.37 | $6.43 | $6.18 | $6.20 | $5.64 | 1,134,991 |
| 2021-05-11 | $6.56 | $6.59 | $6.42 | $6.50 | $5.91 | 268,541 |
| 2021-05-10 | $6.73 | $6.74 | $6.56 | $6.57 | $5.97 | 274,608 |
| 2021-05-07 | $6.73 | $6.73 | $6.58 | $6.69 | $6.08 | 367,626 |
| 2021-05-06 | $6.60 | $6.81 | $6.55 | $6.70 | $6.09 | 530,927 |
| 2021-05-05 | $6.42 | $6.50 | $6.35 | $6.50 | $5.91 | 265,630 |
| 2021-05-04 | $6.47 | $6.50 | $6.35 | $6.42 | $5.84 | 222,007 |
| 2021-05-03 | $6.63 | $6.63 | $6.49 | $6.51 | $5.92 | 184,742 |
| 2021-04-30 | $6.69 | $6.69 | $6.58 | $6.59 | $5.99 | 185,416 |
| 2021-04-29 | $6.71 | $6.76 | $6.62 | $6.69 | $6.08 | 162,202 |
| 2021-04-28 | $6.65 | $6.74 | $6.58 | $6.72 | $6.11 | 388,828 |
| 2021-04-27 | $6.51 | $6.68 | $6.51 | $6.65 | $6.05 | 419,772 |
| 2021-04-26 | $6.50 | $6.59 | $6.48 | $6.53 | $5.94 | 217,585 |
| 2021-04-23 | $6.46 | $6.53 | $6.45 | $6.51 | $5.92 | 231,024 |
| 2021-04-22 | $6.49 | $6.50 | $6.43 | $6.44 | $5.85 | 206,275 |
| 2021-04-21 | $6.48 | $6.52 | $6.42 | $6.47 | $5.88 | 259,575 |
| 2021-04-20 | $6.55 | $6.57 | $6.48 | $6.50 | $5.91 | 211,556 |
| 2021-04-19 | $6.60 | $6.61 | $6.52 | $6.58 | $5.98 | 200,413 |
| 2021-04-16 | $6.54 | $6.62 | $6.50 | $6.58 | $5.98 | 300,602 |
| 2021-04-15 | $6.33 | $6.58 | $6.33 | $6.52 | $5.93 | 437,312 |
| 2021-04-14 | $6.41 | $6.42 | $6.30 | $6.32 | $5.75 | 683,012 |
| 2021-04-13 | $6.18 | $6.48 | $6.17 | $6.43 | $5.85 | 1,034,343 |
| 2021-04-12 | $6.09 | $6.13 | $6.08 | $6.10 | $5.55 | 276,586 |
| 2021-04-09 | $6.10 | $6.16 | $6.07 | $6.11 | $5.55 | 362,494 |
| 2021-04-08 | $6.00 | $6.10 | $5.98 | $6.10 | $5.55 | 330,503 |
| 2021-04-07 | $5.93 | $6.02 | $5.90 | $6.01 | $5.46 | 238,593 |
| 2021-04-06 | $5.87 | $5.96 | $5.87 | $5.93 | $5.39 | 168,235 |
| 2021-04-05 | $5.82 | $5.90 | $5.74 | $5.86 | $5.33 | 274,919 |
| 2021-04-01 | $5.70 | $5.82 | $5.66 | $5.74 | $5.22 | 373,140 |
| 2021-03-31 | $5.58 | $5.73 | $5.55 | $5.65 | $5.14 | 407,774 |
| 2021-03-30 | $5.47 | $5.68 | $5.47 | $5.60 | $5.09 | 722,938 |
| 2021-03-29 | $5.54 | $5.54 | $5.39 | $5.43 | $4.94 | 736,277 |
| 2021-03-26 | $5.63 | $5.70 | $5.52 | $5.54 | $5.04 | 472,275 |
| 2021-03-25 | $5.66 | $5.66 | $5.49 | $5.61 | $5.10 | 486,400 |
| 2021-03-24 | $5.70 | $5.86 | $5.63 | $5.67 | $5.15 | 299,143 |
| 2021-03-23 | $5.77 | $5.77 | $5.68 | $5.69 | $5.17 | 328,425 |
| 2021-03-22 | $5.72 | $5.83 | $5.65 | $5.80 | $5.27 | 316,966 |
| 2021-03-19 | $5.73 | $5.79 | $5.62 | $5.71 | $5.19 | 513,940 |
| 2021-03-18 | $5.89 | $5.92 | $5.72 | $5.73 | $5.21 | 300,719 |
| 2021-03-17 | $5.96 | $6.05 | $5.80 | $5.89 | $5.35 | 606,382 |
| 2021-03-16 | $6.21 | $6.22 | $6.00 | $6.12 | $5.45 | 483,720 |
| 2021-03-15 | $6.04 | $6.21 | $5.97 | $6.21 | $5.53 | 573,646 |
| 2021-03-12 | $5.88 | $6.10 | $5.88 | $6.00 | $5.35 | 527,682 |
| 2021-03-11 | $5.83 | $5.91 | $5.78 | $5.87 | $5.23 | 221,327 |
| 2021-03-10 | $5.77 | $5.86 | $5.75 | $5.83 | $5.19 | 208,125 |
| 2021-03-09 | $5.80 | $5.85 | $5.71 | $5.73 | $5.11 | 308,948 |
| 2021-03-08 | $5.77 | $5.80 | $5.68 | $5.78 | $5.15 | 310,964 |
| 2021-03-05 | $5.75 | $5.77 | $5.55 | $5.77 | $5.14 | 465,069 |
| 2021-03-04 | $5.86 | $5.90 | $5.60 | $5.73 | $5.11 | 388,110 |
| 2021-03-03 | $5.75 | $5.87 | $5.75 | $5.82 | $5.19 | 303,156 |
| 2021-03-02 | $5.66 | $5.75 | $5.61 | $5.71 | $5.09 | 473,813 |
| 2021-03-01 | $5.82 | $5.88 | $5.58 | $5.62 | $5.01 | 842,680 |
| 2021-02-26 | $5.62 | $5.73 | $5.50 | $5.64 | $5.03 | 745,026 |
| 2021-02-25 | $5.80 | $5.82 | $5.52 | $5.55 | $4.94 | 549,287 |
| 2021-02-24 | $5.77 | $5.87 | $5.75 | $5.77 | $5.14 | 271,511 |
| 2021-02-23 | $5.70 | $5.73 | $5.59 | $5.72 | $5.10 | 412,639 |
| 2021-02-22 | $5.64 | $5.79 | $5.62 | $5.72 | $5.10 | 445,376 |
| 2021-02-19 | $5.64 | $5.71 | $5.58 | $5.69 | $5.07 | 249,864 |
| 2021-02-18 | $5.45 | $5.63 | $5.45 | $5.61 | $5.00 | 403,598 |
| 2021-02-17 | $5.52 | $5.63 | $5.51 | $5.52 | $4.92 | 339,359 |
| 2021-02-16 | $5.55 | $5.82 | $5.49 | $5.53 | $4.93 | 771,685 |
| 2021-02-12 | $5.58 | $5.60 | $5.43 | $5.55 | $4.94 | 590,223 |
| 2021-02-11 | $5.75 | $5.75 | $5.55 | $5.56 | $4.95 | 944,038 |
| 2021-02-10 | $5.78 | $5.99 | $5.60 | $5.68 | $5.06 | 963,284 |
| 2021-02-09 | $5.61 | $5.66 | $5.51 | $5.59 | $4.98 | 489,662 |
| 2021-02-08 | $5.75 | $5.77 | $5.66 | $5.66 | $5.04 | 461,007 |
| 2021-02-05 | $5.63 | $5.80 | $5.60 | $5.70 | $5.08 | 675,376 |
| 2021-02-04 | $5.47 | $5.66 | $5.47 | $5.62 | $5.01 | 421,406 |
| 2021-02-03 | $5.55 | $5.60 | $5.35 | $5.45 | $4.86 | 410,201 |
| 2021-02-02 | $5.29 | $5.57 | $5.29 | $5.55 | $4.94 | 821,851 |
| 2021-02-01 | $5.22 | $5.27 | $5.15 | $5.25 | $4.68 | 707,663 |
| 2021-01-29 | $5.28 | $5.32 | $5.10 | $5.20 | $4.63 | 837,608 |
| 2021-01-28 | $5.33 | $5.34 | $5.23 | $5.29 | $4.71 | 490,277 |
| 2021-01-27 | $5.27 | $5.43 | $5.27 | $5.33 | $4.75 | 668,302 |
| 2021-01-26 | $5.27 | $5.36 | $5.25 | $5.34 | $4.76 | 939,606 |
| 2021-01-25 | $5.18 | $5.27 | $5.13 | $5.25 | $4.68 | 719,478 |
| 2021-01-22 | $5.19 | $5.20 | $5.09 | $5.16 | $4.60 | 437,302 |
| 2021-01-21 | $5.10 | $5.23 | $5.06 | $5.21 | $4.64 | 493,493 |
| 2021-01-20 | $5.09 | $5.13 | $5.03 | $5.06 | $4.51 | 502,207 |
| 2021-01-19 | $5.15 | $5.17 | $5.04 | $5.08 | $4.53 | 572,748 |
| 2021-01-15 | $5.12 | $5.13 | $5.03 | $5.12 | $4.56 | 1,036,949 |
| 2021-01-14 | $5.00 | $5.15 | $4.95 | $5.11 | $4.55 | 576,363 |
| 2021-01-13 | $4.75 | $5.00 | $4.75 | $5.00 | $4.45 | 896,963 |
| 2021-01-12 | $4.71 | $4.76 | $4.66 | $4.75 | $4.23 | 218,277 |
| 2021-01-11 | $4.75 | $4.85 | $4.68 | $4.70 | $4.19 | 570,136 |
| 2021-01-08 | $4.78 | $4.81 | $4.65 | $4.80 | $4.28 | 401,351 |
| 2021-01-07 | $4.60 | $4.80 | $4.59 | $4.77 | $4.25 | 723,598 |
| 2021-01-06 | $4.56 | $4.68 | $4.54 | $4.56 | $4.06 | 824,454 |
| 2021-01-05 | $4.45 | $4.58 | $4.41 | $4.56 | $4.06 | 756,197 |
| 2021-01-04 | $4.64 | $4.69 | $4.36 | $4.49 | $4.00 | 1,973,948 |
| 2020-12-31 | $4.56 | $4.61 | $4.53 | $4.61 | $4.11 | 290,912 |
| 2020-12-30 | $4.56 | $4.60 | $4.56 | $4.58 | $4.08 | 363,090 |
| 2020-12-29 | $4.53 | $4.61 | $4.51 | $4.57 | $4.07 | 667,990 |
| 2020-12-28 | $4.53 | $4.57 | $4.50 | $4.53 | $4.04 | 414,697 |
| 2020-12-24 | $4.52 | $4.57 | $4.51 | $4.52 | $4.03 | 193,904 |
| 2020-12-23 | $4.52 | $4.60 | $4.50 | $4.51 | $4.02 | 277,492 |
| 2020-12-22 | $4.52 | $4.58 | $4.47 | $4.47 | $3.98 | 473,738 |
| 2020-12-21 | $4.59 | $4.59 | $4.45 | $4.45 | $3.96 | 622,091 |
| 2020-12-18 | $4.50 | $4.65 | $4.41 | $4.60 | $4.10 | 3,159,574 |
| 2020-12-17 | $4.45 | $4.50 | $4.34 | $4.44 | $3.96 | 770,144 |
| 2020-12-16 | $4.45 | $4.48 | $4.36 | $4.40 | $3.92 | 664,670 |
| 2020-12-15 | $4.50 | $4.66 | $4.43 | $4.55 | $3.95 | 781,164 |
| 2020-12-14 | $4.53 | $4.66 | $4.43 | $4.49 | $3.89 | 767,372 |
| 2020-12-11 | $4.51 | $4.55 | $4.45 | $4.51 | $3.91 | 291,578 |
| 2020-12-10 | $4.56 | $4.57 | $4.50 | $4.51 | $3.91 | 360,216 |
| 2020-12-09 | $4.63 | $4.64 | $4.47 | $4.58 | $3.97 | 632,491 |
| 2020-12-08 | $4.52 | $4.64 | $4.50 | $4.61 | $4.00 | 536,150 |
| 2020-12-07 | $4.60 | $4.60 | $4.40 | $4.52 | $3.92 | 428,492 |
| 2020-12-04 | $4.63 | $4.68 | $4.57 | $4.60 | $3.99 | 431,107 |
| 2020-12-03 | $4.45 | $4.64 | $4.35 | $4.62 | $4.01 | 536,011 |
| 2020-12-02 | $4.48 | $4.50 | $4.45 | $4.46 | $3.87 | 239,628 |
| 2020-12-01 | $4.53 | $4.59 | $4.46 | $4.48 | $3.89 | 358,635 |
| 2020-11-30 | $4.60 | $4.63 | $4.42 | $4.49 | $3.89 | 575,911 |
| 2020-11-27 | $4.68 | $4.68 | $4.53 | $4.60 | $3.99 | 269,655 |
| 2020-11-25 | $4.53 | $4.69 | $4.46 | $4.58 | $3.97 | 740,342 |
| 2020-11-24 | $4.47 | $4.65 | $4.35 | $4.57 | $3.96 | 1,167,622 |
| 2020-11-23 | $4.30 | $4.55 | $4.30 | $4.47 | $3.88 | 960,820 |
| 2020-11-20 | $4.15 | $4.41 | $4.00 | $4.26 | $3.69 | 1,698,025 |
| 2020-11-19 | $3.82 | $4.29 | $3.80 | $4.21 | $3.65 | 2,169,781 |
| 2020-11-18 | $3.56 | $3.64 | $3.51 | $3.57 | $3.10 | 454,794 |
| 2020-11-17 | $3.44 | $3.58 | $3.38 | $3.52 | $3.05 | 423,117 |
| 2020-11-16 | $3.40 | $3.45 | $3.32 | $3.42 | $2.97 | 708,034 |
| 2020-11-13 | $3.17 | $3.33 | $3.15 | $3.29 | $2.85 | 603,677 |
| 2020-11-12 | $3.29 | $3.29 | $3.12 | $3.13 | $2.71 | 473,113 |
| 2020-11-11 | $3.13 | $3.33 | $3.13 | $3.28 | $2.84 | 510,120 |
| 2020-11-10 | $3.20 | $3.24 | $3.14 | $3.15 | $2.73 | 488,922 |
| 2020-11-09 | $3.09 | $3.28 | $3.06 | $3.19 | $2.77 | 795,323 |
| 2020-11-06 | $3.03 | $3.06 | $2.99 | $3.02 | $2.62 | 405,409 |
| 2020-11-05 | $2.93 | $3.06 | $2.92 | $3.05 | $2.65 | 410,213 |
| 2020-11-04 | $2.94 | $3.01 | $2.84 | $2.90 | $2.52 | 568,986 |
| 2020-11-03 | $2.91 | $2.96 | $2.89 | $2.92 | $2.53 | 228,035 |
| 2020-11-02 | $2.93 | $2.98 | $2.88 | $2.88 | $2.50 | 185,075 |
| 2020-10-30 | $2.96 | $2.98 | $2.85 | $2.91 | $2.52 | 332,714 |
| 2020-10-29 | $2.87 | $2.95 | $2.80 | $2.93 | $2.54 | 276,953 |
| 2020-10-28 | $3.00 | $3.01 | $2.85 | $2.85 | $2.47 | 749,669 |
| 2020-10-27 | $3.03 | $3.07 | $3.00 | $3.00 | $2.60 | 237,349 |
| 2020-10-26 | $3.04 | $3.07 | $3.02 | $3.05 | $2.65 | 283,282 |
| 2020-10-23 | $3.06 | $3.10 | $3.05 | $3.08 | $2.67 | 364,122 |
| 2020-10-22 | $3.10 | $3.12 | $3.05 | $3.06 | $2.65 | 398,329 |
| 2020-10-21 | $3.10 | $3.12 | $3.08 | $3.11 | $2.70 | 206,508 |
| 2020-10-20 | $3.15 | $3.16 | $3.10 | $3.10 | $2.69 | 241,531 |
| 2020-10-19 | $3.18 | $3.20 | $3.09 | $3.12 | $2.71 | 213,573 |
| 2020-10-16 | $3.20 | $3.22 | $3.16 | $3.16 | $2.74 | 141,372 |
| 2020-10-15 | $3.25 | $3.27 | $3.20 | $3.20 | $2.78 | 177,442 |
| 2020-10-14 | $3.26 | $3.32 | $3.26 | $3.27 | $2.84 | 137,747 |
| 2020-10-13 | $3.27 | $3.35 | $3.27 | $3.28 | $2.84 | 241,943 |
| 2020-10-12 | $3.30 | $3.34 | $3.28 | $3.28 | $2.84 | 193,233 |
| 2020-10-09 | $3.37 | $3.38 | $3.31 | $3.32 | $2.88 | 198,990 |
| 2020-10-08 | $3.38 | $3.42 | $3.35 | $3.37 | $2.92 | 101,596 |
| 2020-10-07 | $3.36 | $3.39 | $3.31 | $3.37 | $2.92 | 222,241 |
| 2020-10-06 | $3.36 | $3.42 | $3.31 | $3.34 | $2.90 | 175,406 |
| 2020-10-05 | $3.37 | $3.40 | $3.28 | $3.34 | $2.90 | 159,965 |
| 2020-10-02 | $3.26 | $3.37 | $3.26 | $3.34 | $2.90 | 160,997 |
| 2020-10-01 | $3.24 | $3.37 | $3.22 | $3.36 | $2.91 | 308,319 |
| 2020-09-30 | $3.22 | $3.28 | $3.19 | $3.19 | $2.77 | 272,242 |
| 2020-09-29 | $3.25 | $3.33 | $3.21 | $3.22 | $2.79 | 187,888 |
| 2020-09-28 | $3.19 | $3.35 | $3.19 | $3.25 | $2.82 | 290,340 |
| 2020-09-25 | $3.12 | $3.20 | $3.10 | $3.15 | $2.73 | 196,863 |
| 2020-09-24 | $3.17 | $3.19 | $3.11 | $3.12 | $2.71 | 432,871 |
| 2020-09-23 | $3.30 | $3.35 | $3.20 | $3.20 | $2.78 | 204,617 |
| 2020-09-22 | $3.35 | $3.40 | $3.28 | $3.31 | $2.87 | 320,959 |
| 2020-09-21 | $3.41 | $3.43 | $3.32 | $3.37 | $2.92 | 337,024 |
| 2020-09-18 | $3.52 | $3.54 | $3.36 | $3.39 | $2.94 | 538,120 |
| 2020-09-17 | $3.59 | $3.60 | $3.49 | $3.51 | $3.04 | 230,118 |
| 2020-09-16 | $3.64 | $3.66 | $3.58 | $3.61 | $3.13 | 341,540 |
| 2020-09-15 | $3.74 | $3.80 | $3.73 | $3.78 | $3.17 | 317,733 |
| 2020-09-14 | $3.69 | $3.79 | $3.69 | $3.74 | $3.14 | 217,495 |
| 2020-09-11 | $3.68 | $3.75 | $3.66 | $3.69 | $3.10 | 135,540 |
| 2020-09-10 | $3.74 | $3.80 | $3.66 | $3.67 | $3.08 | 360,789 |
| 2020-09-09 | $3.71 | $3.80 | $3.63 | $3.73 | $3.13 | 408,866 |
| 2020-09-08 | $3.53 | $3.70 | $3.53 | $3.66 | $3.07 | 359,763 |
| 2020-09-04 | $3.56 | $3.70 | $3.41 | $3.53 | $2.96 | 455,610 |
| 2020-09-03 | $3.63 | $3.66 | $3.50 | $3.52 | $2.95 | 276,340 |
| 2020-09-02 | $3.61 | $3.65 | $3.50 | $3.65 | $3.06 | 357,480 |
| 2020-09-01 | $3.53 | $3.62 | $3.47 | $3.61 | $3.03 | 333,678 |
| 2020-08-31 | $3.50 | $3.55 | $3.44 | $3.53 | $2.96 | 240,818 |
| 2020-08-28 | $3.33 | $3.50 | $3.32 | $3.47 | $2.91 | 383,984 |
| 2020-08-27 | $3.25 | $3.35 | $3.25 | $3.33 | $2.80 | 175,044 |
| 2020-08-26 | $3.31 | $3.31 | $3.25 | $3.28 | $2.75 | 154,424 |
| 2020-08-25 | $3.34 | $3.35 | $3.25 | $3.30 | $2.77 | 102,427 |
| 2020-08-24 | $3.29 | $3.36 | $3.26 | $3.33 | $2.80 | 251,719 |
| 2020-08-21 | $3.39 | $3.39 | $3.26 | $3.27 | $2.74 | 249,883 |
| 2020-08-20 | $3.37 | $3.42 | $3.33 | $3.39 | $2.85 | 103,167 |
| 2020-08-19 | $3.39 | $3.45 | $3.37 | $3.40 | $2.85 | 159,266 |
| 2020-08-18 | $3.50 | $3.51 | $3.39 | $3.39 | $2.85 | 271,797 |
| 2020-08-17 | $3.54 | $3.57 | $3.50 | $3.51 | $2.95 | 230,654 |
| 2020-08-14 | $3.57 | $3.61 | $3.54 | $3.56 | $2.99 | 145,882 |
| 2020-08-13 | $3.62 | $3.71 | $3.55 | $3.61 | $3.03 | 217,974 |
| 2020-08-12 | $3.72 | $3.72 | $3.60 | $3.63 | $3.05 | 158,329 |
| 2020-08-11 | $3.61 | $3.75 | $3.56 | $3.67 | $3.08 | 522,861 |
| 2020-08-10 | $3.45 | $3.60 | $3.40 | $3.56 | $2.99 | 259,882 |
| 2020-08-07 | $3.52 | $3.55 | $3.37 | $3.43 | $2.88 | 238,380 |
| 2020-08-06 | $3.44 | $3.63 | $3.44 | $3.56 | $2.99 | 421,560 |
| 2020-08-05 | $3.45 | $3.52 | $3.41 | $3.49 | $2.93 | 291,365 |
| 2020-08-04 | $3.09 | $3.51 | $3.09 | $3.45 | $2.90 | 659,178 |
| 2020-08-03 | $3.05 | $3.14 | $3.02 | $3.09 | $2.59 | 215,148 |
| 2020-07-31 | $3.07 | $3.11 | $3.02 | $3.05 | $2.56 | 165,015 |
| 2020-07-30 | $3.08 | $3.11 | $3.03 | $3.10 | $2.60 | 125,678 |
| 2020-07-29 | $3.07 | $3.13 | $3.04 | $3.12 | $2.62 | 144,450 |
| 2020-07-28 | $3.09 | $3.10 | $3.05 | $3.07 | $2.58 | 213,531 |
| 2020-07-27 | $3.23 | $3.26 | $3.09 | $3.09 | $2.59 | 191,080 |
| 2020-07-24 | $3.17 | $3.27 | $3.13 | $3.24 | $2.72 | 221,693 |
| 2020-07-23 | $3.20 | $3.22 | $3.16 | $3.19 | $2.68 | 138,725 |
| 2020-07-22 | $3.15 | $3.23 | $3.14 | $3.21 | $2.69 | 193,720 |
| 2020-07-21 | $3.14 | $3.18 | $3.05 | $3.17 | $2.66 | 267,893 |
| 2020-07-20 | $3.02 | $3.07 | $3.00 | $3.01 | $2.53 | 226,943 |
| 2020-07-17 | $3.14 | $3.17 | $3.05 | $3.06 | $2.57 | 157,680 |
| 2020-07-16 | $3.11 | $3.18 | $3.10 | $3.14 | $2.64 | 118,575 |
| 2020-07-15 | $3.10 | $3.18 | $3.10 | $3.13 | $2.63 | 230,820 |
| 2020-07-14 | $3.11 | $3.14 | $3.05 | $3.06 | $2.57 | 227,788 |
| 2020-07-13 | $3.12 | $3.19 | $3.06 | $3.15 | $2.64 | 199,533 |
| 2020-07-10 | $3.05 | $3.14 | $3.05 | $3.09 | $2.59 | 319,727 |
| 2020-07-09 | $3.14 | $3.19 | $3.03 | $3.08 | $2.59 | 272,753 |
| 2020-07-08 | $3.15 | $3.22 | $3.12 | $3.15 | $2.64 | 294,953 |
| 2020-07-07 | $3.19 | $3.22 | $3.15 | $3.15 | $2.64 | 253,032 |
| 2020-07-06 | $3.35 | $3.40 | $3.21 | $3.25 | $2.73 | 345,755 |
| 2020-07-02 | $3.42 | $3.52 | $3.30 | $3.32 | $2.79 | 412,880 |
| 2020-07-01 | $3.57 | $3.57 | $3.38 | $3.39 | $2.85 | 379,620 |
| 2020-06-30 | $3.43 | $3.51 | $3.42 | $3.51 | $2.95 | 186,645 |
| 2020-06-29 | $3.34 | $3.52 | $3.32 | $3.45 | $2.90 | 380,227 |
| 2020-06-26 | $3.39 | $3.41 | $3.25 | $3.30 | $2.77 | 243,062 |
| 2020-06-25 | $3.32 | $3.47 | $3.29 | $3.44 | $2.89 | 310,430 |
| 2020-06-24 | $3.39 | $3.40 | $3.23 | $3.35 | $2.81 | 456,255 |
| 2020-06-23 | $3.46 | $3.46 | $3.38 | $3.39 | $2.85 | 330,185 |
| 2020-06-22 | $3.42 | $3.44 | $3.32 | $3.43 | $2.88 | 261,614 |
| 2020-06-19 | $3.56 | $3.59 | $3.40 | $3.44 | $2.89 | 772,061 |
| 2020-06-18 | $3.44 | $3.57 | $3.43 | $3.49 | $2.93 | 299,578 |
| 2020-06-17 | $3.65 | $3.69 | $3.45 | $3.48 | $2.92 | 353,028 |
| 2020-06-16 | $3.77 | $3.83 | $3.63 | $3.64 | $3.06 | 570,486 |
| 2020-06-15 | $3.77 | $3.84 | $3.63 | $3.77 | $3.06 | 976,322 |
| 2020-06-12 | $3.67 | $3.80 | $3.54 | $3.80 | $3.09 | 628,989 |
| 2020-06-11 | $3.64 | $3.73 | $3.44 | $3.46 | $2.81 | 613,832 |
| 2020-06-10 | $4.11 | $4.12 | $3.71 | $3.86 | $3.14 | 1,023,041 |
| 2020-06-09 | $4.17 | $4.17 | $3.96 | $4.09 | $3.32 | 707,493 |
| 2020-06-08 | $3.94 | $4.21 | $3.90 | $4.19 | $3.40 | 583,250 |
| 2020-06-05 | $3.77 | $4.03 | $3.70 | $3.78 | $3.07 | 628,600 |
| 2020-06-04 | $3.52 | $3.69 | $3.52 | $3.60 | $2.93 | 523,183 |
| 2020-06-03 | $3.47 | $3.54 | $3.46 | $3.52 | $2.86 | 540,920 |
| 2020-06-02 | $3.41 | $3.44 | $3.33 | $3.40 | $2.76 | 260,372 |
| 2020-06-01 | $3.28 | $3.47 | $3.21 | $3.39 | $2.75 | 411,125 |
| 2020-05-29 | $3.40 | $3.40 | $3.24 | $3.28 | $2.67 | 355,185 |
| 2020-05-28 | $3.59 | $3.59 | $3.30 | $3.38 | $2.75 | 467,754 |
| 2020-05-27 | $3.35 | $3.48 | $3.27 | $3.47 | $2.82 | 364,927 |
| 2020-05-26 | $3.30 | $3.35 | $3.23 | $3.25 | $2.64 | 509,531 |
| 2020-05-22 | $3.27 | $3.27 | $3.18 | $3.20 | $2.60 | 305,615 |
| 2020-05-21 | $3.11 | $3.18 | $3.08 | $3.17 | $2.58 | 274,484 |
| 2020-05-20 | $2.91 | $3.09 | $2.90 | $3.05 | $2.48 | 287,041 |
| 2020-05-19 | $2.97 | $2.99 | $2.82 | $2.83 | $2.30 | 277,952 |
| 2020-05-18 | $2.89 | $2.99 | $2.84 | $2.99 | $2.43 | 328,559 |
| 2020-05-15 | $2.78 | $2.82 | $2.72 | $2.73 | $2.22 | 290,081 |
| 2020-05-14 | $2.79 | $2.90 | $2.64 | $2.82 | $2.29 | 260,299 |
| 2020-05-13 | $2.89 | $2.94 | $2.70 | $2.87 | $2.33 | 456,243 |
| 2020-05-12 | $3.16 | $3.22 | $2.88 | $2.89 | $2.35 | 492,132 |
| 2020-05-11 | $3.04 | $3.05 | $2.95 | $3.00 | $2.44 | 414,948 |
| 2020-05-08 | $3.13 | $3.17 | $3.01 | $3.03 | $2.46 | 346,368 |
| 2020-05-07 | $3.05 | $3.20 | $2.99 | $3.06 | $2.49 | 407,717 |
| 2020-05-06 | $2.89 | $3.05 | $2.80 | $3.00 | $2.44 | 364,466 |
| 2020-05-05 | $3.15 | $3.18 | $2.82 | $2.89 | $2.35 | 788,900 |
| 2020-05-04 | $3.09 | $3.11 | $2.90 | $3.10 | $2.52 | 315,483 |
| 2020-05-01 | $3.17 | $3.20 | $3.00 | $3.13 | $2.54 | 240,489 |
| 2020-04-30 | $3.33 | $3.33 | $3.12 | $3.23 | $2.62 | 437,652 |
| 2020-04-29 | $3.29 | $3.42 | $3.23 | $3.33 | $2.71 | 515,192 |
| 2020-04-28 | $3.36 | $3.47 | $3.12 | $3.15 | $2.56 | 573,478 |
| 2020-04-27 | $3.15 | $3.38 | $3.03 | $3.29 | $2.67 | 710,116 |
| 2020-04-24 | $2.95 | $3.14 | $2.85 | $3.13 | $2.54 | 350,144 |
| 2020-04-23 | $2.81 | $2.98 | $2.77 | $2.88 | $2.34 | 374,990 |
| 2020-04-22 | $2.84 | $2.84 | $2.68 | $2.76 | $2.24 | 400,417 |
| 2020-04-21 | $2.81 | $2.91 | $2.70 | $2.75 | $2.23 | 417,182 |
| 2020-04-20 | $3.00 | $3.05 | $2.84 | $2.87 | $2.33 | 642,185 |
| 2020-04-17 | $3.25 | $3.38 | $3.11 | $3.13 | $2.54 | 489,719 |
| 2020-04-16 | $3.35 | $3.46 | $3.14 | $3.16 | $2.57 | 275,087 |
| 2020-04-15 | $3.56 | $3.56 | $3.31 | $3.33 | $2.71 | 338,232 |
| 2020-04-14 | $3.72 | $3.82 | $3.57 | $3.65 | $2.97 | 579,585 |
| 2020-04-13 | $3.51 | $3.62 | $3.06 | $3.59 | $2.92 | 1,349,021 |
| 2020-04-09 | $3.36 | $3.70 | $3.29 | $3.40 | $2.76 | 1,204,844 |
| 2020-04-08 | $3.01 | $3.37 | $3.00 | $3.20 | $2.60 | 618,002 |
| 2020-04-07 | $2.93 | $3.20 | $2.85 | $2.90 | $2.36 | 616,207 |
| 2020-04-06 | $2.53 | $2.81 | $2.50 | $2.72 | $2.21 | 725,009 |
| 2020-04-03 | $2.48 | $2.48 | $2.14 | $2.32 | $1.89 | 776,182 |
| 2020-04-02 | $2.37 | $2.61 | $2.35 | $2.42 | $1.97 | 855,859 |
| 2020-04-01 | $2.77 | $2.79 | $2.31 | $2.33 | $1.89 | 696,443 |
| 2020-03-31 | $2.61 | $2.67 | $2.50 | $2.59 | $2.10 | 483,396 |
| 2020-03-30 | $2.79 | $2.79 | $2.56 | $2.62 | $2.13 | 678,461 |
| 2020-03-27 | $2.87 | $2.98 | $2.66 | $2.78 | $2.26 | 773,005 |
| 2020-03-26 | $2.55 | $3.18 | $2.55 | $2.91 | $2.36 | 1,255,080 |
| 2020-03-25 | $2.25 | $2.89 | $2.25 | $2.52 | $2.05 | 1,013,349 |
| 2020-03-24 | $2.18 | $2.43 | $2.18 | $2.20 | $1.79 | 578,019 |
| 2020-03-23 | $2.30 | $2.37 | $1.95 | $1.95 | $1.58 | 1,109,291 |
| 2020-03-20 | $2.66 | $2.80 | $2.32 | $2.35 | $1.91 | 1,131,406 |
| 2020-03-19 | $2.00 | $2.60 | $1.90 | $2.49 | $2.02 | 1,350,899 |
| 2020-03-18 | $2.50 | $2.52 | $1.76 | $2.01 | $1.63 | 2,021,115 |
| 2020-03-17 | $3.09 | $3.17 | $2.63 | $2.63 | $2.14 | 1,137,979 |
| 2020-03-16 | $3.72 | $3.75 | $3.13 | $3.17 | $2.41 | 1,058,489 |
| 2020-03-13 | $4.00 | $4.31 | $3.96 | $4.06 | $3.09 | 805,798 |
| 2020-03-12 | $3.98 | $4.10 | $3.69 | $3.72 | $2.83 | 1,317,726 |
| 2020-03-11 | $4.77 | $4.84 | $4.51 | $4.56 | $3.47 | 721,154 |
| 2020-03-10 | $5.16 | $5.24 | $4.79 | $4.86 | $3.70 | 609,084 |
| 2020-03-09 | $5.40 | $5.60 | $4.93 | $4.97 | $3.78 | 821,721 |
| 2020-03-06 | $5.89 | $5.96 | $5.70 | $5.79 | $4.40 | 986,530 |
| 2020-03-05 | $5.94 | $6.04 | $5.88 | $6.01 | $4.57 | 426,879 |
| 2020-03-04 | $5.95 | $6.10 | $5.90 | $6.04 | $4.59 | 443,917 |
| 2020-03-03 | $5.90 | $6.05 | $5.83 | $5.87 | $4.46 | 492,762 |
| 2020-03-02 | $5.74 | $5.96 | $5.72 | $5.90 | $4.49 | 477,341 |
| 2020-02-28 | $5.76 | $5.91 | $5.68 | $5.73 | $4.36 | 1,599,945 |
| 2020-02-27 | $6.14 | $6.17 | $5.87 | $5.91 | $4.49 | 1,094,927 |
| 2020-02-26 | $6.24 | $6.34 | $6.22 | $6.24 | $4.75 | 408,557 |
| 2020-02-25 | $6.49 | $6.54 | $6.17 | $6.25 | $4.75 | 676,132 |
| 2020-02-24 | $6.50 | $6.54 | $6.46 | $6.48 | $4.93 | 527,945 |
| 2020-02-21 | $6.61 | $6.61 | $6.51 | $6.56 | $4.99 | 302,011 |
| 2020-02-20 | $6.57 | $6.62 | $6.54 | $6.61 | $5.03 | 242,588 |
| 2020-02-19 | $6.60 | $6.60 | $6.52 | $6.56 | $4.99 | 389,789 |
| 2020-02-18 | $6.59 | $6.60 | $6.55 | $6.58 | $5.00 | 233,446 |
| 2020-02-14 | $6.60 | $6.60 | $6.52 | $6.59 | $5.01 | 296,642 |
| 2020-02-13 | $6.55 | $6.56 | $6.51 | $6.56 | $4.99 | 445,005 |
| 2020-02-12 | $6.58 | $6.58 | $6.49 | $6.50 | $4.94 | 398,214 |
| 2020-02-11 | $6.58 | $6.60 | $6.51 | $6.56 | $4.99 | 387,928 |
| 2020-02-10 | $6.69 | $6.72 | $6.58 | $6.59 | $5.01 | 325,450 |
| 2020-02-07 | $6.41 | $6.73 | $6.38 | $6.70 | $5.10 | 677,150 |
| 2020-02-06 | $6.51 | $6.53 | $6.47 | $6.49 | $4.94 | 269,000 |
| 2020-02-05 | $6.49 | $6.52 | $6.48 | $6.51 | $4.95 | 262,616 |
| 2020-02-04 | $6.48 | $6.52 | $6.46 | $6.46 | $4.91 | 195,334 |
| 2020-02-03 | $6.56 | $6.56 | $6.45 | $6.48 | $4.93 | 519,306 |
| 2020-01-31 | $6.59 | $6.59 | $6.51 | $6.54 | $4.97 | 193,359 |
| 2020-01-30 | $6.55 | $6.61 | $6.51 | $6.59 | $5.01 | 296,330 |
| 2020-01-29 | $6.57 | $6.60 | $6.55 | $6.58 | $5.00 | 225,129 |
| 2020-01-28 | $6.59 | $6.59 | $6.55 | $6.58 | $5.00 | 269,550 |
| 2020-01-27 | $6.60 | $6.63 | $6.55 | $6.56 | $4.99 | 270,352 |
| 2020-01-24 | $6.65 | $6.66 | $6.60 | $6.63 | $5.04 | 215,003 |
| 2020-01-23 | $6.66 | $6.67 | $6.63 | $6.64 | $5.05 | 217,740 |
| 2020-01-22 | $6.67 | $6.67 | $6.65 | $6.66 | $5.07 | 223,927 |
| 2020-01-21 | $6.65 | $6.67 | $6.63 | $6.67 | $5.07 | 345,352 |
| 2020-01-17 | $6.69 | $6.72 | $6.66 | $6.67 | $5.07 | 147,106 |
| 2020-01-16 | $6.69 | $6.74 | $6.66 | $6.68 | $5.08 | 304,473 |
| 2020-01-15 | $6.63 | $6.68 | $6.62 | $6.68 | $5.08 | 233,604 |
| 2020-01-14 | $6.56 | $6.67 | $6.53 | $6.61 | $5.03 | 486,032 |
| 2020-01-13 | $6.55 | $6.60 | $6.54 | $6.57 | $5.00 | 213,665 |
| 2020-01-10 | $6.53 | $6.57 | $6.53 | $6.55 | $4.98 | 209,983 |
| 2020-01-09 | $6.54 | $6.58 | $6.53 | $6.54 | $4.97 | 156,896 |
| 2020-01-08 | $6.53 | $6.57 | $6.52 | $6.54 | $4.97 | 251,014 |
| 2020-01-07 | $6.59 | $6.60 | $6.54 | $6.55 | $4.98 | 338,744 |
| 2020-01-06 | $6.57 | $6.60 | $6.55 | $6.59 | $5.01 | 264,296 |
| 2020-01-03 | $6.57 | $6.65 | $6.55 | $6.60 | $5.02 | 292,241 |
| 2020-01-02 | $6.58 | $6.62 | $6.53 | $6.60 | $5.02 | 495,008 |
| 2019-12-31 | $6.59 | $6.62 | $6.53 | $6.53 | $4.97 | 656,506 |
| 2019-12-30 | $6.60 | $6.61 | $6.57 | $6.59 | $5.01 | 291,664 |
| 2019-12-27 | $6.66 | $6.66 | $6.58 | $6.60 | $5.02 | 238,067 |
| 2019-12-26 | $6.67 | $6.69 | $6.63 | $6.65 | $5.06 | 223,268 |
| 2019-12-24 | $6.63 | $6.68 | $6.60 | $6.67 | $5.07 | 211,535 |
| 2019-12-23 | $6.59 | $6.67 | $6.57 | $6.65 | $5.06 | 535,139 |
| 2019-12-20 | $6.57 | $6.64 | $6.55 | $6.59 | $5.01 | 2,337,766 |
| 2019-12-19 | $6.53 | $6.63 | $6.53 | $6.58 | $5.00 | 430,203 |
| 2019-12-18 | $6.62 | $6.64 | $6.51 | $6.55 | $4.98 | 638,879 |
| 2019-12-17 | $6.81 | $6.86 | $6.73 | $6.84 | $5.06 | 1,302,281 |
| 2019-12-16 | $6.61 | $6.86 | $6.60 | $6.75 | $5.00 | 1,348,480 |
| 2019-12-13 | $6.61 | $6.62 | $6.57 | $6.59 | $4.88 | 376,785 |
| 2019-12-12 | $6.55 | $6.59 | $6.51 | $6.57 | $4.86 | 540,552 |
| 2019-12-11 | $6.44 | $6.53 | $6.43 | $6.51 | $4.82 | 937,131 |
| 2019-12-10 | $6.41 | $6.46 | $6.38 | $6.40 | $4.74 | 503,127 |
| 2019-12-09 | $6.36 | $6.40 | $6.35 | $6.40 | $4.74 | 449,817 |
| 2019-12-06 | $6.29 | $6.36 | $6.29 | $6.34 | $4.69 | 413,572 |
| 2019-12-05 | $6.35 | $6.36 | $6.23 | $6.24 | $4.62 | 2,063,305 |
| 2019-12-04 | $6.12 | $6.40 | $6.12 | $6.32 | $4.68 | 1,120,405 |
| 2019-12-03 | $6.14 | $6.14 | $6.07 | $6.12 | $4.53 | 253,439 |
| 2019-12-02 | $6.20 | $6.21 | $6.11 | $6.16 | $4.56 | 530,509 |
| 2019-11-29 | $6.11 | $6.18 | $6.11 | $6.18 | $4.57 | 248,779 |
| 2019-11-27 | $6.07 | $6.11 | $6.07 | $6.11 | $4.52 | 262,547 |
| 2019-11-26 | $6.10 | $6.11 | $6.06 | $6.07 | $4.49 | 365,165 |
| 2019-11-25 | $6.05 | $6.10 | $6.03 | $6.06 | $4.49 | 277,982 |
| 2019-11-22 | $5.91 | $6.15 | $5.84 | $6.02 | $4.46 | 510,912 |
| 2019-11-21 | $5.93 | $6.00 | $5.91 | $5.94 | $4.40 | 248,816 |
| 2019-11-20 | $5.94 | $5.98 | $5.92 | $5.92 | $4.38 | 157,649 |
| 2019-11-19 | $5.95 | $5.98 | $5.92 | $5.95 | $4.40 | 147,789 |
| 2019-11-18 | $5.94 | $5.97 | $5.92 | $5.94 | $4.40 | 157,109 |
| 2019-11-15 | $5.96 | $5.98 | $5.92 | $5.96 | $4.41 | 308,160 |
| 2019-11-14 | $5.99 | $6.03 | $5.95 | $5.96 | $4.41 | 105,922 |
| 2019-11-13 | $6.02 | $6.05 | $5.98 | $5.98 | $4.43 | 153,595 |
| 2019-11-12 | $5.98 | $6.08 | $5.96 | $6.05 | $4.48 | 422,302 |
| 2019-11-11 | $6.01 | $6.07 | $5.96 | $5.97 | $4.42 | 351,756 |
| 2019-11-08 | $6.01 | $6.08 | $6.01 | $6.04 | $4.47 | 160,178 |
| 2019-11-07 | $6.10 | $6.11 | $6.03 | $6.05 | $4.48 | 237,954 |
| 2019-11-06 | $6.13 | $6.14 | $6.06 | $6.07 | $4.49 | 154,098 |
| 2019-11-05 | $6.09 | $6.12 | $6.05 | $6.10 | $4.52 | 224,927 |
| 2019-11-04 | $6.10 | $6.15 | $6.06 | $6.09 | $4.51 | 273,277 |
| 2019-11-01 | $6.04 | $6.07 | $6.00 | $6.05 | $4.48 | 418,836 |
| 2019-10-31 | $6.02 | $6.07 | $6.01 | $6.05 | $4.48 | 131,308 |
| 2019-10-30 | $6.07 | $6.11 | $6.03 | $6.06 | $4.49 | 327,814 |
| 2019-10-29 | $6.06 | $6.11 | $6.05 | $6.07 | $4.49 | 518,720 |
| 2019-10-28 | $6.18 | $6.25 | $6.18 | $6.22 | $4.60 | 302,296 |
| 2019-10-25 | $6.17 | $6.18 | $6.11 | $6.18 | $4.57 | 266,384 |
| 2019-10-24 | $6.19 | $6.19 | $6.12 | $6.17 | $4.57 | 259,435 |
| 2019-10-23 | $6.15 | $6.18 | $6.11 | $6.18 | $4.57 | 257,621 |
| 2019-10-22 | $6.13 | $6.17 | $6.11 | $6.16 | $4.56 | 303,288 |
| 2019-10-21 | $6.14 | $6.17 | $6.11 | $6.13 | $4.54 | 281,064 |
| 2019-10-18 | $6.10 | $6.15 | $6.08 | $6.13 | $4.54 | 161,188 |
| 2019-10-17 | $6.08 | $6.13 | $6.08 | $6.10 | $4.52 | 183,387 |
| 2019-10-16 | $6.12 | $6.14 | $6.06 | $6.07 | $4.49 | 259,792 |
| 2019-10-15 | $6.07 | $6.14 | $6.04 | $6.11 | $4.52 | 235,729 |
| 2019-10-14 | $6.09 | $6.09 | $6.05 | $6.06 | $4.49 | 163,713 |
| 2019-10-11 | $6.11 | $6.14 | $6.08 | $6.11 | $4.52 | 391,857 |
| 2019-10-10 | $6.09 | $6.13 | $6.07 | $6.08 | $4.50 | 181,573 |
| 2019-10-09 | $6.09 | $6.15 | $6.07 | $6.10 | $4.52 | 182,937 |
| 2019-10-08 | $6.11 | $6.14 | $6.08 | $6.09 | $4.51 | 113,776 |
| 2019-10-07 | $6.12 | $6.18 | $6.10 | $6.13 | $4.54 | 188,665 |
| 2019-10-04 | $6.10 | $6.14 | $6.10 | $6.12 | $4.53 | 96,821 |
| 2019-10-03 | $6.06 | $6.12 | $6.05 | $6.08 | $4.50 | 200,940 |
| 2019-10-02 | $6.18 | $6.21 | $6.05 | $6.07 | $4.49 | 406,299 |
| 2019-10-01 | $6.31 | $6.34 | $6.18 | $6.19 | $4.58 | 228,144 |
| 2019-09-30 | $6.30 | $6.34 | $6.25 | $6.27 | $4.64 | 196,444 |
| 2019-09-27 | $6.30 | $6.35 | $6.28 | $6.29 | $4.66 | 207,512 |
| 2019-09-26 | $6.30 | $6.33 | $6.25 | $6.29 | $4.66 | 198,638 |
| 2019-09-25 | $6.29 | $6.33 | $6.27 | $6.30 | $4.66 | 330,414 |
| 2019-09-24 | $6.29 | $6.32 | $6.29 | $6.29 | $4.66 | 251,120 |
| 2019-09-23 | $6.30 | $6.31 | $6.26 | $6.28 | $4.65 | 180,043 |
| 2019-09-20 | $6.24 | $6.30 | $6.23 | $6.29 | $4.66 | 289,755 |
| 2019-09-19 | $6.25 | $6.32 | $6.22 | $6.22 | $4.60 | 186,118 |
| 2019-09-18 | $6.25 | $6.26 | $6.16 | $6.25 | $4.63 | 317,832 |
| 2019-09-17 | $6.28 | $6.29 | $6.18 | $6.25 | $4.63 | 316,681 |
| 2019-09-16 | $6.25 | $6.32 | $6.25 | $6.28 | $4.65 | 281,846 |
| 2019-09-13 | $6.36 | $6.43 | $6.34 | $6.40 | $4.61 | 470,721 |
| 2019-09-12 | $6.34 | $6.40 | $6.30 | $6.32 | $4.55 | 297,422 |
| 2019-09-11 | $6.39 | $6.43 | $6.31 | $6.35 | $4.57 | 273,557 |
| 2019-09-10 | $6.34 | $6.36 | $6.30 | $6.36 | $4.58 | 381,458 |
| 2019-09-09 | $6.24 | $6.31 | $6.22 | $6.31 | $4.54 | 418,922 |
| 2019-09-06 | $6.24 | $6.28 | $6.18 | $6.21 | $4.47 | 411,810 |
| 2019-09-05 | $6.21 | $6.26 | $6.16 | $6.24 | $4.49 | 394,134 |
| 2019-09-04 | $6.27 | $6.27 | $6.16 | $6.18 | $4.45 | 270,802 |
| 2019-09-03 | $6.31 | $6.31 | $6.19 | $6.24 | $4.49 | 233,669 |
| 2019-08-30 | $6.36 | $6.36 | $6.26 | $6.31 | $4.54 | 313,298 |
| 2019-08-29 | $6.26 | $6.40 | $6.26 | $6.35 | $4.57 | 213,547 |
| 2019-08-28 | $6.26 | $6.27 | $6.23 | $6.25 | $4.50 | 223,544 |
| 2019-08-27 | $6.35 | $6.37 | $6.26 | $6.26 | $4.50 | 221,642 |
| 2019-08-26 | $6.36 | $6.37 | $6.33 | $6.34 | $4.56 | 135,683 |
| 2019-08-23 | $6.39 | $6.39 | $6.29 | $6.32 | $4.55 | 250,206 |
| 2019-08-22 | $6.40 | $6.42 | $6.35 | $6.40 | $4.61 | 211,094 |
| 2019-08-21 | $6.45 | $6.47 | $6.40 | $6.40 | $4.61 | 165,329 |
| 2019-08-20 | $6.48 | $6.50 | $6.43 | $6.45 | $4.64 | 388,995 |
| 2019-08-19 | $6.43 | $6.49 | $6.42 | $6.48 | $4.66 | 226,361 |
| 2019-08-16 | $6.35 | $6.43 | $6.35 | $6.39 | $4.60 | 242,884 |
| 2019-08-15 | $6.35 | $6.40 | $6.29 | $6.30 | $4.53 | 229,403 |
| 2019-08-14 | $6.37 | $6.37 | $6.26 | $6.31 | $4.54 | 275,261 |
| 2019-08-13 | $6.35 | $6.46 | $6.34 | $6.41 | $4.61 | 417,380 |
| 2019-08-12 | $6.32 | $6.35 | $6.24 | $6.34 | $4.56 | 463,381 |
| 2019-08-09 | $6.46 | $6.54 | $6.33 | $6.33 | $4.56 | 409,086 |
| 2019-08-08 | $6.35 | $6.51 | $6.35 | $6.49 | $4.67 | 447,993 |
| 2019-08-07 | $6.44 | $6.45 | $6.31 | $6.36 | $4.58 | 670,679 |
| 2019-08-06 | $6.45 | $6.53 | $6.41 | $6.45 | $4.64 | 227,108 |
| 2019-08-05 | $6.50 | $6.54 | $6.40 | $6.44 | $4.63 | 604,496 |
| 2019-08-02 | $6.57 | $6.59 | $6.52 | $6.54 | $4.71 | 330,712 |
| 2019-08-01 | $6.63 | $6.64 | $6.55 | $6.57 | $4.73 | 207,053 |
| 2019-07-31 | $6.66 | $6.70 | $6.61 | $6.64 | $4.78 | 256,020 |
| 2019-07-30 | $6.63 | $6.67 | $6.63 | $6.66 | $4.79 | 232,990 |
| 2019-07-29 | $6.69 | $6.69 | $6.62 | $6.64 | $4.78 | 331,039 |
| 2019-07-26 | $6.70 | $6.71 | $6.65 | $6.68 | $4.81 | 233,756 |
| 2019-07-25 | $6.71 | $6.73 | $6.65 | $6.69 | $4.81 | 241,626 |
| 2019-07-24 | $6.71 | $6.75 | $6.66 | $6.71 | $4.83 | 660,951 |
| 2019-07-23 | $6.70 | $6.78 | $6.67 | $6.70 | $4.82 | 1,058,023 |
| 2019-07-22 | $6.57 | $6.65 | $6.56 | $6.63 | $4.77 | 370,691 |
| 2019-07-19 | $6.60 | $6.60 | $6.55 | $6.55 | $4.71 | 352,484 |
| 2019-07-18 | $6.62 | $6.64 | $6.57 | $6.57 | $4.73 | 280,567 |
| 2019-07-17 | $6.63 | $6.68 | $6.57 | $6.59 | $4.74 | 507,107 |
| 2019-07-16 | $6.31 | $6.78 | $6.30 | $6.63 | $4.77 | 1,879,467 |
| 2019-07-15 | $6.28 | $6.31 | $6.26 | $6.31 | $4.54 | 188,704 |
| 2019-07-12 | $6.27 | $6.29 | $6.25 | $6.29 | $4.53 | 305,962 |
| 2019-07-11 | $6.27 | $6.30 | $6.23 | $6.27 | $4.51 | 258,091 |
| 2019-07-10 | $6.30 | $6.31 | $6.26 | $6.28 | $4.52 | 240,677 |
| 2019-07-09 | $6.30 | $6.31 | $6.28 | $6.31 | $4.54 | 187,919 |
| 2019-07-08 | $6.32 | $6.35 | $6.29 | $6.34 | $4.56 | 255,000 |
| 2019-07-05 | $6.35 | $6.36 | $6.26 | $6.36 | $4.58 | 234,858 |
| 2019-07-03 | $6.37 | $6.37 | $6.32 | $6.36 | $4.58 | 160,698 |
| 2019-07-02 | $6.31 | $6.35 | $6.28 | $6.34 | $4.56 | 212,842 |
| 2019-07-01 | $6.39 | $6.48 | $6.32 | $6.32 | $4.55 | 182,745 |
| 2019-06-28 | $6.26 | $6.33 | $6.25 | $6.32 | $4.55 | 243,925 |
| 2019-06-27 | $6.27 | $6.30 | $6.23 | $6.26 | $4.50 | 235,216 |
| 2019-06-26 | $6.23 | $6.26 | $6.22 | $6.24 | $4.49 | 189,280 |
| 2019-06-25 | $6.26 | $6.27 | $6.22 | $6.23 | $4.48 | 140,881 |
| 2019-06-24 | $6.27 | $6.35 | $6.25 | $6.25 | $4.50 | 174,323 |
| 2019-06-21 | $6.28 | $6.30 | $6.27 | $6.29 | $4.53 | 175,118 |
| 2019-06-20 | $6.40 | $6.40 | $6.28 | $6.28 | $4.52 | 175,055 |
| 2019-06-19 | $6.30 | $6.40 | $6.30 | $6.36 | $4.58 | 139,220 |
| 2019-06-18 | $6.31 | $6.36 | $6.30 | $6.30 | $4.53 | 201,583 |
| 2019-06-17 | $6.37 | $6.37 | $6.26 | $6.31 | $4.54 | 240,216 |
| 2019-06-14 | $6.38 | $6.45 | $6.33 | $6.36 | $4.58 | 281,727 |
| 2019-06-13 | $6.46 | $6.54 | $6.45 | $6.52 | $4.56 | 648,976 |
| 2019-06-12 | $6.50 | $6.50 | $6.42 | $6.46 | $4.52 | 433,821 |
| 2019-06-11 | $6.50 | $6.55 | $6.48 | $6.49 | $4.54 | 214,605 |
| 2019-06-10 | $6.50 | $6.55 | $6.49 | $6.50 | $4.55 | 239,476 |
| 2019-06-07 | $6.55 | $6.57 | $6.46 | $6.50 | $4.55 | 364,600 |
| 2019-06-06 | $6.52 | $6.57 | $6.52 | $6.55 | $4.58 | 238,882 |
| 2019-06-05 | $6.56 | $6.62 | $6.48 | $6.52 | $4.56 | 167,093 |
| 2019-06-04 | $6.54 | $6.59 | $6.51 | $6.54 | $4.58 | 241,776 |
| 2019-06-03 | $6.49 | $6.56 | $6.48 | $6.49 | $4.54 | 221,941 |
| 2019-05-31 | $6.55 | $6.57 | $6.45 | $6.49 | $4.54 | 383,205 |
| 2019-05-30 | $6.63 | $6.68 | $6.55 | $6.59 | $4.61 | 270,675 |
| 2019-05-29 | $6.66 | $6.67 | $6.59 | $6.61 | $4.63 | 193,413 |
| 2019-05-28 | $6.64 | $6.71 | $6.62 | $6.69 | $4.68 | 328,773 |
| 2019-05-24 | $6.69 | $6.69 | $6.60 | $6.63 | $4.64 | 131,595 |
| 2019-05-23 | $6.63 | $6.67 | $6.58 | $6.67 | $4.67 | 293,919 |
| 2019-05-22 | $6.64 | $6.66 | $6.60 | $6.62 | $4.63 | 159,896 |
| 2019-05-21 | $6.62 | $6.64 | $6.60 | $6.63 | $4.64 | 220,017 |
| 2019-05-20 | $6.59 | $6.61 | $6.57 | $6.59 | $4.61 | 110,375 |
| 2019-05-17 | $6.57 | $6.63 | $6.56 | $6.59 | $4.61 | 193,429 |
| 2019-05-16 | $6.54 | $6.62 | $6.54 | $6.57 | $4.60 | 230,392 |
| 2019-05-15 | $6.58 | $6.61 | $6.52 | $6.55 | $4.58 | 294,404 |
| 2019-05-14 | $6.53 | $6.64 | $6.52 | $6.57 | $4.60 | 380,354 |
| 2019-05-13 | $6.68 | $6.74 | $6.40 | $6.48 | $4.53 | 744,508 |
| 2019-05-10 | $6.77 | $6.77 | $6.62 | $6.70 | $4.69 | 747,725 |
| 2019-05-09 | $6.88 | $6.88 | $6.60 | $6.68 | $4.67 | 708,719 |
| 2019-05-08 | $6.98 | $7.00 | $6.95 | $6.95 | $4.86 | 294,887 |
| 2019-05-07 | $6.97 | $7.02 | $6.94 | $6.96 | $4.87 | 367,769 |
| 2019-05-06 | $6.94 | $7.02 | $6.94 | $6.96 | $4.87 | 251,590 |
| 2019-05-03 | $7.05 | $7.06 | $6.93 | $7.00 | $4.90 | 869,818 |
| 2019-05-02 | $7.12 | $7.14 | $7.07 | $7.13 | $4.99 | 216,289 |
| 2019-05-01 | $7.15 | $7.16 | $7.09 | $7.10 | $4.97 | 166,562 |
| 2019-04-30 | $7.18 | $7.19 | $7.07 | $7.14 | $5.00 | 260,562 |
| 2019-04-29 | $7.12 | $7.17 | $7.11 | $7.13 | $4.99 | 133,889 |
| 2019-04-26 | $7.06 | $7.12 | $7.06 | $7.11 | $4.98 | 71,784 |
| 2019-04-25 | $7.04 | $7.10 | $6.97 | $7.06 | $4.94 | 200,968 |
| 2019-04-24 | $7.13 | $7.15 | $7.03 | $7.03 | $4.92 | 228,306 |
| 2019-04-23 | $7.07 | $7.17 | $7.07 | $7.15 | $5.00 | 192,378 |
| 2019-04-22 | $7.05 | $7.12 | $7.05 | $7.07 | $4.95 | 98,552 |
| 2019-04-18 | $7.09 | $7.11 | $7.05 | $7.05 | $4.93 | 73,042 |
| 2019-04-17 | $7.16 | $7.17 | $7.08 | $7.11 | $4.98 | 70,077 |
| 2019-04-16 | $7.03 | $7.17 | $7.01 | $7.15 | $5.00 | 223,588 |
| 2019-04-15 | $7.04 | $7.05 | $6.96 | $7.02 | $4.91 | 142,895 |
| 2019-04-12 | $7.06 | $7.08 | $7.02 | $7.05 | $4.93 | 95,181 |
| 2019-04-11 | $7.06 | $7.06 | $7.01 | $7.04 | $4.93 | 102,895 |
| 2019-04-10 | $7.00 | $7.05 | $6.98 | $7.04 | $4.93 | 97,203 |
| 2019-04-09 | $7.10 | $7.10 | $7.02 | $7.02 | $4.91 | 107,376 |
| 2019-04-08 | $7.02 | $7.11 | $7.02 | $7.11 | $4.98 | 332,143 |
| 2019-04-05 | $7.01 | $7.06 | $7.01 | $7.04 | $4.93 | 161,891 |
| 2019-04-04 | $7.05 | $7.05 | $7.00 | $7.01 | $4.91 | 159,495 |
| 2019-04-03 | $7.09 | $7.10 | $7.02 | $7.04 | $4.93 | 153,778 |
| 2019-04-02 | $7.01 | $7.08 | $6.99 | $7.08 | $4.95 | 267,233 |
| 2019-04-01 | $6.95 | $7.01 | $6.95 | $7.00 | $4.90 | 222,207 |
| 2019-03-29 | $7.02 | $7.03 | $6.90 | $6.91 | $4.84 | 252,344 |
| 2019-03-28 | $7.00 | $7.02 | $6.98 | $7.00 | $4.90 | 148,498 |
| 2019-03-27 | $7.02 | $7.03 | $6.93 | $6.99 | $4.89 | 372,457 |
| 2019-03-26 | $6.93 | $7.00 | $6.92 | $6.99 | $4.89 | 391,905 |
| 2019-03-25 | $6.90 | $6.93 | $6.86 | $6.92 | $4.84 | 155,675 |
| 2019-03-22 | $6.93 | $6.94 | $6.85 | $6.90 | $4.83 | 202,395 |
| 2019-03-21 | $6.89 | $6.97 | $6.89 | $6.91 | $4.84 | 119,458 |
| 2019-03-20 | $6.97 | $6.97 | $6.89 | $6.91 | $4.84 | 163,804 |
| 2019-03-19 | $6.96 | $7.04 | $6.95 | $6.97 | $4.88 | 380,500 |
| 2019-03-18 | $7.06 | $7.11 | $7.04 | $7.10 | $4.84 | 372,849 |
| 2019-03-15 | $7.07 | $7.10 | $7.05 | $7.06 | $4.82 | 477,826 |
| 2019-03-14 | $7.07 | $7.10 | $7.04 | $7.09 | $4.84 | 209,929 |
| 2019-03-13 | $7.03 | $7.06 | $7.01 | $7.05 | $4.81 | 212,477 |
| 2019-03-12 | $7.08 | $7.08 | $7.00 | $7.02 | $4.79 | 286,755 |
| 2019-03-11 | $6.99 | $7.07 | $6.97 | $7.07 | $4.82 | 307,525 |
| 2019-03-08 | $6.95 | $7.02 | $6.90 | $6.97 | $4.75 | 231,801 |
| 2019-03-07 | $6.90 | $6.97 | $6.86 | $6.94 | $4.73 | 287,635 |
| 2019-03-06 | $6.96 | $6.96 | $6.89 | $6.91 | $4.71 | 211,748 |
| 2019-03-05 | $6.98 | $7.01 | $6.87 | $6.95 | $4.74 | 345,288 |
| 2019-03-04 | $7.05 | $7.05 | $6.93 | $7.00 | $4.78 | 435,784 |
| 2019-03-01 | $7.15 | $7.15 | $6.96 | $7.03 | $4.80 | 666,876 |
| 2019-02-28 | $7.18 | $7.18 | $7.03 | $7.13 | $4.86 | 625,983 |
| 2019-02-27 | $7.23 | $7.29 | $7.17 | $7.18 | $4.90 | 352,977 |
| 2019-02-26 | $7.24 | $7.28 | $7.18 | $7.24 | $4.94 | 455,329 |
| 2019-02-25 | $7.34 | $7.34 | $7.13 | $7.24 | $4.94 | 498,143 |
| 2019-02-22 | $7.29 | $7.34 | $7.22 | $7.34 | $5.01 | 542,985 |
| 2019-02-21 | $7.24 | $7.31 | $7.21 | $7.29 | $4.97 | 282,150 |
| 2019-02-20 | $7.17 | $7.24 | $7.11 | $7.22 | $4.93 | 210,423 |
| 2019-02-19 | $7.14 | $7.19 | $7.06 | $7.19 | $4.90 | 241,631 |
| 2019-02-15 | $7.07 | $7.15 | $7.04 | $7.13 | $4.86 | 273,109 |
| 2019-02-14 | $6.94 | $7.10 | $6.94 | $7.05 | $4.81 | 225,806 |
| 2019-02-13 | $7.10 | $7.14 | $7.05 | $7.05 | $4.81 | 245,614 |
| 2019-02-12 | $6.91 | $7.10 | $6.89 | $7.10 | $4.84 | 842,396 |
| 2019-02-11 | $6.95 | $7.04 | $6.90 | $6.91 | $4.71 | 403,888 |
| 2019-02-08 | $7.05 | $7.07 | $6.84 | $6.96 | $4.75 | 504,200 |
| 2019-02-07 | $7.21 | $7.21 | $7.12 | $7.20 | $4.91 | 201,474 |
| 2019-02-06 | $7.22 | $7.25 | $7.20 | $7.21 | $4.92 | 200,285 |
| 2019-02-05 | $7.18 | $7.23 | $7.18 | $7.21 | $4.92 | 220,682 |
| 2019-02-04 | $7.18 | $7.19 | $7.15 | $7.17 | $4.89 | 185,041 |
| 2019-02-01 | $7.18 | $7.19 | $7.14 | $7.17 | $4.89 | 227,567 |
| 2019-01-31 | $7.16 | $7.19 | $7.12 | $7.18 | $4.90 | 345,175 |
| 2019-01-30 | $7.13 | $7.19 | $7.09 | $7.16 | $4.88 | 232,481 |
| 2019-01-29 | $7.08 | $7.18 | $7.06 | $7.10 | $4.84 | 290,600 |
| 2019-01-28 | $7.07 | $7.10 | $7.04 | $7.07 | $4.82 | 324,395 |
| 2019-01-25 | $7.12 | $7.15 | $7.07 | $7.08 | $4.83 | 215,785 |
| 2019-01-24 | $7.07 | $7.14 | $7.05 | $7.11 | $4.85 | 245,371 |
| 2019-01-23 | $7.04 | $7.10 | $7.04 | $7.06 | $4.82 | 89,872 |
| 2019-01-22 | $7.15 | $7.15 | $7.02 | $7.03 | $4.80 | 140,382 |
| 2019-01-18 | $7.06 | $7.18 | $7.03 | $7.17 | $4.89 | 210,194 |
| 2019-01-17 | $6.99 | $7.04 | $6.97 | $7.04 | $4.80 | 235,348 |
| 2019-01-16 | $6.93 | $7.03 | $6.92 | $7.01 | $4.78 | 330,652 |
| 2019-01-15 | $6.95 | $7.07 | $6.93 | $7.05 | $4.81 | 201,047 |
| 2019-01-14 | $6.97 | $6.99 | $6.91 | $6.96 | $4.75 | 160,463 |
| 2019-01-11 | $6.94 | $7.00 | $6.92 | $6.98 | $4.76 | 155,057 |
| 2019-01-10 | $6.88 | $6.97 | $6.85 | $6.95 | $4.74 | 250,610 |
| 2019-01-09 | $6.99 | $6.99 | $6.85 | $6.91 | $4.71 | 199,692 |
| 2019-01-08 | $6.89 | $6.99 | $6.88 | $6.97 | $4.75 | 308,291 |
| 2019-01-07 | $6.65 | $6.90 | $6.65 | $6.87 | $4.69 | 464,074 |
| 2019-01-04 | $6.65 | $6.71 | $6.61 | $6.65 | $4.54 | 265,522 |
| 2019-01-03 | $6.64 | $6.75 | $6.60 | $6.61 | $4.51 | 270,098 |
| 2019-01-02 | $6.37 | $6.68 | $6.36 | $6.64 | $4.53 | 315,696 |
| 2018-12-31 | $6.54 | $6.60 | $6.35 | $6.37 | $4.35 | 535,502 |
| 2018-12-28 | $6.46 | $6.59 | $6.46 | $6.53 | $4.45 | 428,203 |
| 2018-12-27 | $6.38 | $6.49 | $6.34 | $6.47 | $4.41 | 596,352 |
| 2018-12-26 | $6.30 | $6.48 | $6.30 | $6.43 | $4.39 | 687,772 |
| 2018-12-24 | $6.30 | $6.34 | $6.21 | $6.30 | $4.30 | 204,254 |
| 2018-12-21 | $6.30 | $6.46 | $6.26 | $6.32 | $4.31 | 448,431 |
| 2018-12-20 | $6.55 | $6.57 | $6.24 | $6.30 | $4.30 | 796,800 |
| 2018-12-19 | $6.69 | $6.86 | $6.67 | $6.73 | $4.46 | 341,270 |
| 2018-12-18 | $6.80 | $6.94 | $6.64 | $6.67 | $4.42 | 514,305 |
| 2018-12-17 | $7.23 | $7.25 | $6.72 | $6.76 | $4.48 | 796,209 |
| 2018-12-14 | $7.27 | $7.28 | $7.21 | $7.23 | $4.80 | 264,312 |
| 2018-12-13 | $7.34 | $7.34 | $7.21 | $7.28 | $4.83 | 230,999 |
| 2018-12-12 | $7.33 | $7.40 | $7.30 | $7.33 | $4.86 | 297,791 |
| 2018-12-11 | $7.26 | $7.34 | $7.23 | $7.31 | $4.85 | 224,850 |
| 2018-12-10 | $7.30 | $7.32 | $7.13 | $7.24 | $4.80 | 269,844 |
| 2018-12-07 | $7.23 | $7.33 | $7.18 | $7.30 | $4.84 | 349,155 |
| 2018-12-06 | $7.20 | $7.23 | $7.06 | $7.23 | $4.80 | 357,840 |
| 2018-12-04 | $7.32 | $7.34 | $7.22 | $7.22 | $4.79 | 206,864 |
| 2018-12-03 | $7.34 | $7.40 | $7.32 | $7.33 | $4.86 | 329,317 |
| 2018-11-30 | $7.34 | $7.36 | $7.30 | $7.33 | $4.86 | 142,667 |
| 2018-11-29 | $7.32 | $7.38 | $7.31 | $7.33 | $4.86 | 203,171 |
| 2018-11-28 | $7.33 | $7.37 | $7.30 | $7.33 | $4.86 | 258,200 |
| 2018-11-27 | $7.32 | $7.36 | $7.30 | $7.33 | $4.86 | 188,761 |
| 2018-11-26 | $7.32 | $7.38 | $7.32 | $7.34 | $4.87 | 281,153 |
| 2018-11-23 | $7.29 | $7.33 | $7.21 | $7.30 | $4.84 | 117,013 |
| 2018-11-21 | $7.25 | $7.37 | $7.20 | $7.30 | $4.84 | 300,637 |
| 2018-11-20 | $7.30 | $7.31 | $7.13 | $7.25 | $4.81 | 455,730 |
| 2018-11-19 | $7.35 | $7.39 | $7.25 | $7.35 | $4.87 | 372,026 |
| 2018-11-16 | $7.04 | $7.38 | $6.95 | $7.35 | $4.87 | 654,372 |
| 2018-11-15 | $7.06 | $7.06 | $6.96 | $7.00 | $4.64 | 208,690 |
| 2018-11-14 | $7.04 | $7.08 | $7.00 | $7.06 | $4.68 | 153,670 |
| 2018-11-13 | $7.01 | $7.08 | $7.01 | $7.04 | $4.67 | 233,140 |
| 2018-11-12 | $7.04 | $7.10 | $7.00 | $7.01 | $4.65 | 210,188 |
| 2018-11-09 | $7.07 | $7.13 | $7.03 | $7.05 | $4.68 | 231,184 |
| 2018-11-08 | $7.15 | $7.22 | $7.07 | $7.10 | $4.71 | 162,661 |
| 2018-11-07 | $7.20 | $7.27 | $7.13 | $7.15 | $4.74 | 139,862 |
| 2018-11-06 | $7.12 | $7.20 | $7.09 | $7.18 | $4.76 | 100,944 |
| 2018-11-05 | $7.05 | $7.15 | $7.03 | $7.11 | $4.72 | 265,932 |
| 2018-11-02 | $7.23 | $7.24 | $7.03 | $7.03 | $4.66 | 287,006 |
| 2018-11-01 | $7.13 | $7.21 | $7.07 | $7.21 | $4.78 | 179,633 |
| 2018-10-31 | $6.90 | $7.14 | $6.90 | $7.10 | $4.71 | 368,603 |
| 2018-10-30 | $6.90 | $6.98 | $6.84 | $6.87 | $4.56 | 188,925 |
| 2018-10-29 | $6.95 | $7.04 | $6.90 | $6.91 | $4.58 | 155,387 |
| 2018-10-26 | $6.96 | $7.02 | $6.87 | $6.91 | $4.58 | 147,155 |
| 2018-10-25 | $6.84 | $7.02 | $6.84 | $7.01 | $4.65 | 259,264 |
| 2018-10-24 | $6.97 | $7.01 | $6.83 | $6.83 | $4.53 | 237,505 |
| 2018-10-23 | $6.99 | $7.00 | $6.93 | $6.95 | $4.61 | 200,469 |
| 2018-10-22 | $7.15 | $7.19 | $7.02 | $7.03 | $4.66 | 197,458 |
| 2018-10-19 | $7.14 | $7.20 | $7.12 | $7.17 | $4.76 | 167,169 |
| 2018-10-18 | $7.23 | $7.24 | $7.13 | $7.14 | $4.74 | 115,084 |
| 2018-10-17 | $7.23 | $7.24 | $7.16 | $7.23 | $4.80 | 202,105 |
| 2018-10-16 | $7.23 | $7.25 | $7.17 | $7.23 | $4.80 | 132,386 |
| 2018-10-15 | $7.20 | $7.33 | $7.18 | $7.21 | $4.78 | 115,046 |
| 2018-10-12 | $7.31 | $7.34 | $7.17 | $7.20 | $4.78 | 337,374 |
| 2018-10-11 | $7.42 | $7.44 | $7.04 | $7.23 | $4.80 | 448,200 |
| 2018-10-10 | $7.52 | $7.54 | $7.44 | $7.45 | $4.94 | 115,472 |
| 2018-10-09 | $7.45 | $7.58 | $7.44 | $7.54 | $5.00 | 346,882 |
| 2018-10-08 | $7.61 | $7.61 | $7.41 | $7.42 | $4.92 | 181,209 |
| 2018-10-05 | $7.63 | $7.67 | $7.59 | $7.62 | $5.05 | 285,377 |
| 2018-10-04 | $7.57 | $7.65 | $7.56 | $7.64 | $5.07 | 307,720 |
| 2018-10-03 | $7.53 | $7.63 | $7.52 | $7.57 | $5.02 | 190,372 |
| 2018-10-02 | $7.52 | $7.54 | $7.49 | $7.52 | $4.99 | 189,022 |
| 2018-10-01 | $7.46 | $7.50 | $7.43 | $7.49 | $4.97 | 117,902 |
| 2018-09-28 | $7.43 | $7.52 | $7.41 | $7.46 | $4.95 | 241,168 |
| 2018-09-27 | $7.51 | $7.54 | $7.42 | $7.42 | $4.92 | 152,067 |
| 2018-09-26 | $7.54 | $7.59 | $7.50 | $7.50 | $4.97 | 102,604 |
| 2018-09-25 | $7.55 | $7.58 | $7.50 | $7.55 | $5.01 | 119,601 |
| 2018-09-24 | $7.59 | $7.63 | $7.55 | $7.55 | $5.01 | 86,428 |
| 2018-09-21 | $7.61 | $7.62 | $7.57 | $7.58 | $5.03 | 162,881 |
| 2018-09-20 | $7.55 | $7.61 | $7.53 | $7.60 | $5.04 | 93,746 |
| 2018-09-19 | $7.60 | $7.60 | $7.50 | $7.53 | $4.99 | 83,187 |
| 2018-09-18 | $7.63 | $7.63 | $7.56 | $7.61 | $5.05 | 209,499 |
| 2018-09-17 | $7.54 | $7.62 | $7.54 | $7.61 | $5.05 | 156,278 |
| 2018-09-14 | $7.60 | $7.64 | $7.52 | $7.54 | $5.00 | 169,569 |
| 2018-09-13 | $7.70 | $7.78 | $7.65 | $7.75 | $5.02 | 290,143 |
| 2018-09-12 | $7.68 | $7.72 | $7.62 | $7.72 | $5.00 | 175,066 |
| 2018-09-11 | $7.72 | $7.73 | $7.66 | $7.67 | $4.97 | 157,634 |
| 2018-09-10 | $7.70 | $7.75 | $7.70 | $7.71 | $4.99 | 180,493 |
| 2018-09-07 | $7.74 | $7.74 | $7.67 | $7.68 | $4.97 | 87,795 |
| 2018-09-06 | $7.81 | $7.81 | $7.71 | $7.71 | $4.99 | 160,451 |
| 2018-09-05 | $7.83 | $7.84 | $7.71 | $7.84 | $5.08 | 256,591 |
| 2018-09-04 | $7.79 | $7.84 | $7.73 | $7.84 | $5.08 | 210,511 |
| 2018-08-31 | $7.79 | $7.82 | $7.75 | $7.78 | $5.04 | 231,847 |
| 2018-08-30 | $7.79 | $7.82 | $7.77 | $7.79 | $5.05 | 230,811 |
| 2018-08-29 | $7.74 | $7.80 | $7.73 | $7.79 | $5.05 | 188,011 |
| 2018-08-28 | $7.80 | $7.81 | $7.72 | $7.72 | $5.00 | 215,073 |
| 2018-08-27 | $7.76 | $7.82 | $7.76 | $7.80 | $5.05 | 218,536 |
| 2018-08-24 | $7.77 | $7.78 | $7.73 | $7.75 | $5.02 | 211,385 |
| 2018-08-23 | $7.76 | $7.77 | $7.70 | $7.76 | $5.03 | 257,192 |
| 2018-08-22 | $7.75 | $7.78 | $7.73 | $7.75 | $5.02 | 169,023 |
| 2018-08-21 | $7.71 | $7.76 | $7.70 | $7.74 | $5.01 | 263,027 |
| 2018-08-20 | $7.72 | $7.76 | $7.70 | $7.71 | $4.99 | 202,728 |
| 2018-08-17 | $7.72 | $7.74 | $7.65 | $7.72 | $5.00 | 261,314 |
| 2018-08-16 | $7.67 | $7.75 | $7.67 | $7.75 | $5.02 | 211,143 |
| 2018-08-15 | $7.66 | $7.72 | $7.66 | $7.67 | $4.97 | 218,648 |
| 2018-08-14 | $7.69 | $7.73 | $7.66 | $7.67 | $4.97 | 237,631 |
| 2018-08-13 | $7.64 | $7.72 | $7.60 | $7.68 | $4.97 | 390,002 |
| 2018-08-10 | $7.54 | $7.68 | $7.49 | $7.68 | $4.97 | 338,424 |
| 2018-08-09 | $7.56 | $7.62 | $7.49 | $7.53 | $4.88 | 339,514 |
| 2018-08-08 | $7.56 | $7.57 | $7.50 | $7.54 | $4.88 | 135,330 |
| 2018-08-07 | $7.57 | $7.63 | $7.55 | $7.57 | $4.90 | 164,859 |
| 2018-08-06 | $7.59 | $7.60 | $7.54 | $7.58 | $4.91 | 157,656 |
| 2018-08-03 | $7.54 | $7.62 | $7.51 | $7.60 | $4.92 | 229,799 |
| 2018-08-02 | $7.51 | $7.53 | $7.46 | $7.52 | $4.87 | 148,213 |
| 2018-08-01 | $7.56 | $7.58 | $7.44 | $7.53 | $4.88 | 216,340 |
| 2018-07-31 | $7.50 | $7.57 | $7.47 | $7.57 | $4.90 | 275,223 |
| 2018-07-30 | $7.44 | $7.50 | $7.39 | $7.50 | $4.86 | 275,755 |
| 2018-07-27 | $7.41 | $7.49 | $7.39 | $7.44 | $4.82 | 215,408 |
| 2018-07-26 | $7.41 | $7.45 | $7.38 | $7.42 | $4.81 | 116,213 |
| 2018-07-25 | $7.40 | $7.44 | $7.36 | $7.42 | $4.81 | 134,222 |
| 2018-07-24 | $7.42 | $7.43 | $7.37 | $7.40 | $4.79 | 218,306 |
| 2018-07-23 | $7.42 | $7.46 | $7.38 | $7.40 | $4.79 | 221,081 |
| 2018-07-20 | $7.39 | $7.42 | $7.34 | $7.41 | $4.80 | 159,405 |
| 2018-07-19 | $7.40 | $7.42 | $7.37 | $7.41 | $4.80 | 223,061 |
| 2018-07-18 | $7.19 | $7.41 | $7.18 | $7.40 | $4.79 | 400,741 |
| 2018-07-17 | $7.09 | $7.23 | $7.09 | $7.18 | $4.65 | 256,473 |
| 2018-07-16 | $7.08 | $7.10 | $7.06 | $7.08 | $4.59 | 164,768 |
| 2018-07-13 | $7.04 | $7.12 | $7.03 | $7.08 | $4.59 | 164,594 |
| 2018-07-12 | $7.12 | $7.14 | $7.03 | $7.04 | $4.56 | 154,250 |
| 2018-07-11 | $7.05 | $7.13 | $7.05 | $7.07 | $4.58 | 104,522 |
| 2018-07-10 | $7.09 | $7.14 | $7.05 | $7.07 | $4.58 | 284,843 |
| 2018-07-09 | $7.11 | $7.13 | $7.07 | $7.08 | $4.59 | 115,754 |
| 2018-07-06 | $7.10 | $7.12 | $7.05 | $7.09 | $4.59 | 117,920 |
| 2018-07-05 | $7.14 | $7.16 | $7.08 | $7.10 | $4.60 | 254,333 |
| 2018-07-03 | $7.07 | $7.16 | $7.06 | $7.14 | $4.63 | 129,801 |
| 2018-07-02 | $7.00 | $7.06 | $6.96 | $7.05 | $4.57 | 196,853 |
| 2018-06-29 | $6.96 | $7.04 | $6.95 | $7.01 | $4.54 | 293,127 |
| 2018-06-28 | $6.96 | $7.05 | $6.92 | $6.95 | $4.50 | 317,573 |
| 2018-06-27 | $7.04 | $7.07 | $6.98 | $6.98 | $4.52 | 172,509 |
| 2018-06-26 | $7.02 | $7.07 | $7.01 | $7.05 | $4.57 | 159,754 |
| 2018-06-25 | $7.09 | $7.11 | $7.00 | $7.01 | $4.54 | 256,612 |
| 2018-06-22 | $7.08 | $7.19 | $7.05 | $7.10 | $4.60 | 273,557 |
| 2018-06-21 | $7.16 | $7.16 | $7.04 | $7.06 | $4.57 | 237,900 |
| 2018-06-20 | $7.15 | $7.16 | $7.08 | $7.14 | $4.63 | 240,260 |
| 2018-06-19 | $7.12 | $7.13 | $7.09 | $7.13 | $4.62 | 146,896 |
| 2018-06-18 | $7.15 | $7.19 | $7.10 | $7.12 | $4.61 | 198,258 |
| 2018-06-15 | $7.13 | $7.25 | $7.08 | $7.15 | $4.63 | 390,695 |
| 2018-06-14 | $7.22 | $7.37 | $7.22 | $7.32 | $4.63 | 416,629 |
| 2018-06-13 | $7.28 | $7.30 | $7.22 | $7.23 | $4.57 | 190,167 |
| 2018-06-12 | $7.35 | $7.42 | $7.27 | $7.29 | $4.61 | 166,473 |
| 2018-06-11 | $7.42 | $7.43 | $7.35 | $7.35 | $4.64 | 237,027 |
| 2018-06-08 | $7.32 | $7.46 | $7.32 | $7.45 | $4.71 | 313,726 |
| 2018-06-07 | $7.32 | $7.43 | $7.32 | $7.35 | $4.64 | 195,270 |
| 2018-06-06 | $7.21 | $7.36 | $7.19 | $7.33 | $4.63 | 260,375 |
| 2018-06-05 | $7.37 | $7.37 | $7.21 | $7.22 | $4.56 | 463,426 |
| 2018-06-04 | $7.35 | $7.39 | $7.23 | $7.39 | $4.67 | 309,100 |
| 2018-06-01 | $7.30 | $7.37 | $7.27 | $7.33 | $4.63 | 281,863 |
| 2018-05-31 | $7.28 | $7.33 | $7.16 | $7.27 | $4.59 | 380,889 |
| 2018-05-30 | $7.25 | $7.31 | $7.23 | $7.29 | $4.61 | 275,926 |
| 2018-05-29 | $7.33 | $7.33 | $7.20 | $7.25 | $4.58 | 290,238 |
| 2018-05-25 | $7.33 | $7.36 | $7.24 | $7.35 | $4.64 | 178,954 |
| 2018-05-24 | $7.29 | $7.37 | $7.20 | $7.34 | $4.64 | 310,231 |
| 2018-05-23 | $7.23 | $7.30 | $7.19 | $7.28 | $4.60 | 190,871 |
| 2018-05-22 | $7.21 | $7.29 | $7.19 | $7.25 | $4.58 | 174,085 |
| 2018-05-21 | $7.21 | $7.23 | $7.16 | $7.20 | $4.55 | 229,813 |
| 2018-05-18 | $7.22 | $7.26 | $7.14 | $7.23 | $4.57 | 326,035 |
| 2018-05-17 | $7.18 | $7.27 | $7.18 | $7.23 | $4.57 | 318,856 |
| 2018-05-16 | $7.07 | $7.20 | $7.06 | $7.17 | $4.53 | 380,259 |
| 2018-05-15 | $7.06 | $7.09 | $7.03 | $7.05 | $4.45 | 264,642 |
| 2018-05-14 | $7.02 | $7.07 | $6.97 | $7.06 | $4.46 | 428,344 |
| 2018-05-11 | $6.93 | $7.04 | $6.93 | $7.02 | $4.44 | 391,821 |
| 2018-05-10 | $6.81 | $6.94 | $6.81 | $6.93 | $4.38 | 521,975 |
| 2018-05-09 | $6.79 | $6.87 | $6.77 | $6.86 | $4.33 | 406,474 |
| 2018-05-08 | $6.65 | $6.77 | $6.64 | $6.76 | $4.27 | 421,360 |
| 2018-05-07 | $6.68 | $6.68 | $6.63 | $6.64 | $4.20 | 236,281 |
| 2018-05-04 | $6.66 | $6.70 | $6.65 | $6.68 | $4.22 | 144,017 |
| 2018-05-03 | $6.70 | $6.74 | $6.66 | $6.67 | $4.21 | 161,644 |
| 2018-05-02 | $6.75 | $6.75 | $6.68 | $6.71 | $4.24 | 218,106 |
| 2018-05-01 | $6.79 | $6.80 | $6.72 | $6.75 | $4.27 | 149,473 |
| 2018-04-30 | $6.81 | $6.82 | $6.76 | $6.80 | $4.30 | 191,117 |
| 2018-04-27 | $6.80 | $6.83 | $6.79 | $6.79 | $4.29 | 178,592 |
| 2018-04-26 | $6.82 | $6.82 | $6.77 | $6.81 | $4.30 | 210,720 |
| 2018-04-25 | $6.82 | $6.83 | $6.75 | $6.78 | $4.28 | 189,615 |
| 2018-04-24 | $6.81 | $6.85 | $6.79 | $6.84 | $4.32 | 184,183 |
| 2018-04-23 | $6.95 | $6.95 | $6.73 | $6.76 | $4.27 | 303,424 |
| 2018-04-20 | $6.90 | $6.92 | $6.88 | $6.92 | $4.37 | 158,265 |
| 2018-04-19 | $6.93 | $6.98 | $6.88 | $6.89 | $4.35 | 165,887 |
| 2018-04-18 | $7.00 | $7.04 | $6.97 | $6.97 | $4.40 | 195,871 |
| 2018-04-17 | $6.92 | $7.01 | $6.91 | $6.99 | $4.42 | 432,559 |
| 2018-04-16 | $6.90 | $6.93 | $6.88 | $6.90 | $4.36 | 208,851 |
| 2018-04-13 | $6.89 | $6.91 | $6.83 | $6.91 | $4.37 | 502,774 |
| 2018-04-12 | $6.86 | $6.89 | $6.81 | $6.87 | $4.34 | 346,554 |
| 2018-04-11 | $6.77 | $6.87 | $6.77 | $6.85 | $4.33 | 262,936 |
| 2018-04-10 | $6.85 | $6.89 | $6.76 | $6.77 | $4.28 | 251,122 |
| 2018-04-09 | $6.83 | $6.86 | $6.80 | $6.82 | $4.31 | 261,824 |
| 2018-04-06 | $6.86 | $6.88 | $6.80 | $6.81 | $4.30 | 286,004 |
| 2018-04-05 | $6.82 | $6.91 | $6.79 | $6.89 | $4.35 | 259,110 |
| 2018-04-04 | $6.75 | $6.84 | $6.75 | $6.81 | $4.30 | 282,730 |
| 2018-04-03 | $6.77 | $6.86 | $6.77 | $6.82 | $4.31 | 369,506 |
| 2018-04-02 | $6.67 | $6.77 | $6.66 | $6.75 | $4.27 | 519,048 |
| 2018-03-29 | $6.75 | $6.79 | $6.66 | $6.68 | $4.22 | 799,487 |
| 2018-03-28 | $6.75 | $6.80 | $6.69 | $6.72 | $4.25 | 397,643 |
| 2018-03-27 | $6.90 | $6.95 | $6.74 | $6.75 | $4.27 | 401,531 |
| 2018-03-26 | $6.99 | $7.03 | $6.85 | $6.89 | $4.35 | 249,640 |
| 2018-03-23 | $7.02 | $7.02 | $6.89 | $6.93 | $4.38 | 238,052 |
| 2018-03-22 | $6.85 | $7.04 | $6.85 | $7.03 | $4.44 | 489,337 |
| 2018-03-21 | $6.77 | $6.83 | $6.75 | $6.80 | $4.30 | 214,263 |
| 2018-03-20 | $6.84 | $6.88 | $6.77 | $6.78 | $4.28 | 281,741 |
| 2018-03-19 | $6.82 | $6.87 | $6.80 | $6.84 | $4.32 | 268,332 |
| 2018-03-16 | $6.82 | $6.88 | $6.74 | $6.83 | $4.32 | 520,096 |
| 2018-03-15 | $7.11 | $7.12 | $6.96 | $6.97 | $4.29 | 468,224 |
| 2018-03-14 | $7.16 | $7.17 | $7.11 | $7.11 | $4.38 | 177,669 |
| 2018-03-13 | $7.18 | $7.19 | $7.14 | $7.15 | $4.40 | 261,113 |
| 2018-03-12 | $7.08 | $7.17 | $7.08 | $7.17 | $4.41 | 176,743 |
| 2018-03-09 | $7.10 | $7.14 | $7.08 | $7.10 | $4.37 | 331,751 |
| 2018-03-08 | $7.07 | $7.10 | $7.03 | $7.10 | $4.37 | 264,971 |
| 2018-03-07 | $7.01 | $7.09 | $6.97 | $7.08 | $4.36 | 207,076 |
| 2018-03-06 | $7.04 | $7.09 | $7.01 | $7.05 | $4.34 | 211,764 |
| 2018-03-05 | $6.98 | $7.04 | $6.95 | $7.04 | $4.33 | 180,071 |
| 2018-03-02 | $6.96 | $7.04 | $6.90 | $7.02 | $4.32 | 220,993 |
| 2018-03-01 | $6.94 | $7.00 | $6.94 | $6.99 | $4.30 | 200,101 |
| 2018-02-28 | $7.08 | $7.10 | $6.94 | $6.95 | $4.28 | 314,560 |
| 2018-02-27 | $7.12 | $7.15 | $7.05 | $7.06 | $4.35 | 177,461 |
| 2018-02-26 | $7.15 | $7.15 | $7.11 | $7.13 | $4.39 | 222,343 |
| 2018-02-23 | $7.17 | $7.18 | $7.13 | $7.15 | $4.40 | 231,554 |
| 2018-02-22 | $7.11 | $7.19 | $7.11 | $7.17 | $4.41 | 316,722 |
| 2018-02-21 | $7.09 | $7.17 | $7.09 | $7.12 | $4.38 | 364,345 |
| 2018-02-20 | $7.08 | $7.14 | $7.04 | $7.07 | $4.35 | 297,185 |
| 2018-02-16 | $7.02 | $7.14 | $6.99 | $7.12 | $4.38 | 255,091 |
| 2018-02-15 | $7.03 | $7.06 | $7.00 | $7.02 | $4.32 | 218,564 |
| 2018-02-14 | $7.06 | $7.11 | $7.00 | $7.01 | $4.32 | 295,999 |
| 2018-02-13 | $7.03 | $7.10 | $7.01 | $7.08 | $4.36 | 369,439 |
| 2018-02-12 | $6.92 | $7.02 | $6.87 | $6.98 | $4.30 | 466,940 |
| 2018-02-09 | $7.04 | $7.05 | $6.86 | $6.90 | $4.25 | 967,850 |
| 2018-02-08 | $6.72 | $7.05 | $6.72 | $6.77 | $4.17 | 604,246 |
| 2018-02-07 | $6.50 | $6.77 | $6.50 | $6.65 | $4.09 | 543,294 |
| 2018-02-06 | $6.33 | $6.53 | $6.30 | $6.46 | $3.98 | 544,857 |
| 2018-02-05 | $6.67 | $6.69 | $6.29 | $6.41 | $3.95 | 629,019 |
| 2018-02-02 | $6.75 | $6.80 | $6.70 | $6.70 | $4.12 | 364,910 |
| 2018-02-01 | $6.71 | $6.82 | $6.69 | $6.81 | $4.19 | 177,958 |
| 2018-01-31 | $6.78 | $6.80 | $6.69 | $6.74 | $4.15 | 332,474 |
| 2018-01-30 | $6.86 | $6.86 | $6.76 | $6.77 | $4.17 | 263,109 |
| 2018-01-29 | $6.89 | $6.91 | $6.86 | $6.88 | $4.24 | 229,339 |
| 2018-01-26 | $6.94 | $6.94 | $6.87 | $6.92 | $4.26 | 219,238 |
| 2018-01-25 | $6.91 | $6.94 | $6.87 | $6.92 | $4.26 | 269,625 |
| 2018-01-24 | $6.93 | $6.94 | $6.89 | $6.91 | $4.25 | 232,036 |
| 2018-01-23 | $6.87 | $6.92 | $6.85 | $6.91 | $4.25 | 214,289 |
| 2018-01-22 | $6.89 | $6.93 | $6.85 | $6.89 | $4.24 | 240,314 |
| 2018-01-19 | $6.87 | $6.90 | $6.85 | $6.90 | $4.25 | 228,042 |
| 2018-01-18 | $6.90 | $6.95 | $6.88 | $6.88 | $4.24 | 196,039 |
| 2018-01-17 | $6.92 | $6.96 | $6.88 | $6.91 | $4.25 | 214,123 |
| 2018-01-16 | $7.03 | $7.06 | $6.91 | $6.91 | $4.25 | 264,216 |
| 2018-01-12 | $6.96 | $7.03 | $6.94 | $7.02 | $4.32 | 360,877 |
| 2018-01-11 | $6.84 | $6.98 | $6.83 | $6.96 | $4.28 | 337,193 |
| 2018-01-10 | $6.91 | $6.93 | $6.83 | $6.85 | $4.22 | 460,574 |
| 2018-01-09 | $6.98 | $7.01 | $6.91 | $6.93 | $4.27 | 521,929 |
| 2018-01-08 | $6.99 | $7.02 | $6.93 | $7.01 | $4.32 | 414,672 |
| 2018-01-05 | $6.91 | $7.02 | $6.88 | $7.00 | $4.31 | 472,027 |
| 2018-01-04 | $6.92 | $6.97 | $6.89 | $6.90 | $4.25 | 344,329 |
| 2018-01-03 | $7.02 | $7.03 | $6.90 | $6.93 | $4.27 | 367,497 |
| 2018-01-02 | $6.91 | $7.00 | $6.90 | $7.00 | $4.31 | 410,158 |
| 2017-12-29 | $6.96 | $6.98 | $6.91 | $6.91 | $4.25 | 433,124 |
| 2017-12-28 | $6.92 | $7.04 | $6.91 | $6.98 | $4.30 | 497,052 |
| 2017-12-27 | $6.98 | $6.98 | $6.89 | $6.94 | $4.27 | 419,672 |
| 2017-12-26 | $6.97 | $7.01 | $6.87 | $6.98 | $4.30 | 394,430 |
| 2017-12-22 | $6.98 | $7.06 | $6.94 | $6.98 | $4.30 | 504,535 |
| 2017-12-21 | $7.20 | $7.23 | $7.12 | $7.17 | $4.30 | 568,727 |
| 2017-12-20 | $7.21 | $7.23 | $7.12 | $7.19 | $4.32 | 550,059 |
| 2017-12-19 | $7.15 | $7.26 | $7.14 | $7.20 | $4.32 | 803,307 |
| 2017-12-18 | $7.10 | $7.21 | $7.08 | $7.14 | $4.29 | 679,869 |
| 2017-12-15 | $7.13 | $7.18 | $7.02 | $7.04 | $4.23 | 3,442,555 |
| 2017-12-14 | $7.16 | $7.19 | $7.13 | $7.14 | $4.29 | 451,445 |
| 2017-12-13 | $7.13 | $7.21 | $7.12 | $7.18 | $4.31 | 448,364 |
| 2017-12-12 | $7.17 | $7.18 | $7.12 | $7.16 | $4.30 | 509,437 |
| 2017-12-11 | $7.18 | $7.21 | $7.11 | $7.18 | $4.31 | 461,999 |
| 2017-12-08 | $7.22 | $7.27 | $7.16 | $7.20 | $4.32 | 363,590 |
| 2017-12-07 | $7.28 | $7.32 | $7.17 | $7.19 | $4.32 | 415,034 |
| 2017-12-06 | $7.38 | $7.38 | $7.16 | $7.30 | $4.38 | 718,568 |
| 2017-12-05 | $7.18 | $7.18 | $7.03 | $7.13 | $4.28 | 554,501 |
| 2017-12-04 | $7.22 | $7.30 | $7.05 | $7.17 | $4.30 | 694,928 |
| 2017-12-01 | $7.21 | $7.23 | $6.67 | $7.18 | $4.31 | 1,322,175 |
| 2017-11-30 | $7.40 | $7.49 | $7.22 | $7.22 | $4.33 | 786,912 |
| 2017-11-29 | $7.52 | $7.52 | $7.36 | $7.42 | $4.45 | 576,337 |
| 2017-11-28 | $7.58 | $7.59 | $7.45 | $7.52 | $4.51 | 243,381 |
| 2017-11-27 | $7.54 | $7.63 | $7.52 | $7.58 | $4.55 | 185,800 |
| 2017-11-24 | $7.56 | $7.65 | $7.51 | $7.54 | $4.53 | 139,169 |
| 2017-11-22 | $7.53 | $7.60 | $7.51 | $7.57 | $4.54 | 138,521 |
| 2017-11-21 | $7.57 | $7.58 | $7.50 | $7.53 | $4.52 | 196,887 |
| 2017-11-20 | $7.52 | $7.59 | $7.49 | $7.55 | $4.53 | 224,262 |
| 2017-11-17 | $7.42 | $7.56 | $7.38 | $7.53 | $4.52 | 254,467 |
| 2017-11-16 | $7.38 | $7.48 | $7.36 | $7.44 | $4.47 | 200,959 |
| 2017-11-15 | $7.39 | $7.41 | $7.32 | $7.39 | $4.44 | 238,187 |
| 2017-11-14 | $7.45 | $7.49 | $7.37 | $7.46 | $4.48 | 182,729 |
| 2017-11-13 | $7.49 | $7.50 | $7.39 | $7.46 | $4.48 | 189,880 |
| 2017-11-10 | $7.53 | $7.58 | $7.48 | $7.49 | $4.50 | 226,369 |
| 2017-11-09 | $7.57 | $7.63 | $7.53 | $7.53 | $4.52 | 177,321 |
| 2017-11-08 | $7.47 | $7.62 | $7.46 | $7.62 | $4.57 | 188,753 |
| 2017-11-07 | $7.45 | $7.56 | $7.42 | $7.50 | $4.50 | 183,243 |
| 2017-11-06 | $7.44 | $7.47 | $7.38 | $7.41 | $4.45 | 332,202 |
| 2017-11-03 | $7.42 | $7.47 | $7.25 | $7.43 | $4.46 | 227,302 |
| 2017-11-02 | $7.46 | $7.48 | $7.40 | $7.41 | $4.45 | 217,417 |
| 2017-11-01 | $7.50 | $7.51 | $7.46 | $7.48 | $4.49 | 133,029 |
| 2017-10-31 | $7.48 | $7.51 | $7.46 | $7.47 | $4.48 | 261,312 |
| 2017-10-30 | $7.56 | $7.56 | $7.47 | $7.48 | $4.49 | 163,913 |
| 2017-10-27 | $7.50 | $7.57 | $7.42 | $7.55 | $4.53 | 288,023 |
| 2017-10-26 | $7.50 | $7.54 | $7.43 | $7.52 | $4.51 | 143,844 |
| 2017-10-25 | $7.60 | $7.62 | $7.49 | $7.49 | $4.50 | 234,134 |
| 2017-10-24 | $7.57 | $7.63 | $7.56 | $7.58 | $4.55 | 145,710 |
| 2017-10-23 | $7.64 | $7.65 | $7.58 | $7.59 | $4.56 | 73,892 |
| 2017-10-20 | $7.60 | $7.72 | $7.60 | $7.62 | $4.57 | 310,850 |
| 2017-10-19 | $7.45 | $7.60 | $7.43 | $7.59 | $4.56 | 198,729 |
| 2017-10-18 | $7.54 | $7.60 | $7.49 | $7.49 | $4.50 | 114,620 |
| 2017-10-17 | $7.63 | $7.63 | $7.50 | $7.51 | $4.51 | 256,182 |
| 2017-10-16 | $7.65 | $7.65 | $7.56 | $7.61 | $4.57 | 191,354 |
| 2017-10-13 | $7.64 | $7.65 | $7.60 | $7.64 | $4.59 | 122,331 |
| 2017-10-12 | $7.67 | $7.68 | $7.63 | $7.65 | $4.59 | 168,803 |
| 2017-10-11 | $7.66 | $7.68 | $7.62 | $7.67 | $4.60 | 156,870 |
| 2017-10-10 | $7.60 | $7.69 | $7.57 | $7.65 | $4.59 | 145,511 |
| 2017-10-09 | $7.63 | $7.68 | $7.54 | $7.62 | $4.57 | 165,897 |
| 2017-10-06 | $7.73 | $7.74 | $7.60 | $7.60 | $4.56 | 148,649 |
| 2017-10-05 | $7.80 | $7.80 | $7.71 | $7.74 | $4.65 | 211,868 |
| 2017-10-04 | $7.63 | $7.81 | $7.56 | $7.79 | $4.68 | 387,238 |
| 2017-10-03 | $7.56 | $7.65 | $7.55 | $7.62 | $4.57 | 244,006 |
| 2017-10-02 | $7.51 | $7.59 | $7.48 | $7.54 | $4.53 | 569,264 |
| 2017-09-29 | $7.51 | $7.55 | $7.49 | $7.51 | $4.51 | 383,053 |
| 2017-09-28 | $7.48 | $7.53 | $7.45 | $7.51 | $4.51 | 467,790 |
| 2017-09-27 | $7.54 | $7.55 | $7.45 | $7.47 | $4.48 | 189,149 |
| 2017-09-26 | $7.52 | $7.55 | $7.48 | $7.52 | $4.51 | 262,034 |
| 2017-09-25 | $7.49 | $7.52 | $7.42 | $7.52 | $4.51 | 330,889 |
| 2017-09-22 | $7.50 | $7.50 | $7.43 | $7.48 | $4.49 | 271,434 |
| 2017-09-21 | $7.50 | $7.52 | $7.42 | $7.49 | $4.50 | 375,475 |
| 2017-09-20 | $7.42 | $7.53 | $7.42 | $7.51 | $4.51 | 546,697 |
| 2017-09-19 | $7.41 | $7.47 | $7.39 | $7.40 | $4.44 | 311,924 |
| 2017-09-18 | $7.52 | $7.59 | $7.47 | $7.54 | $4.42 | 382,587 |
| 2017-09-15 | $7.54 | $7.58 | $7.49 | $7.52 | $4.41 | 561,790 |
| 2017-09-14 | $7.52 | $7.59 | $7.47 | $7.59 | $4.45 | 349,732 |
| 2017-09-13 | $7.51 | $7.56 | $7.51 | $7.55 | $4.42 | 228,208 |
| 2017-09-12 | $7.51 | $7.54 | $7.48 | $7.51 | $4.40 | 338,284 |
| 2017-09-11 | $7.52 | $7.59 | $7.48 | $7.52 | $4.41 | 221,407 |
| 2017-09-08 | $7.55 | $7.57 | $7.49 | $7.53 | $4.41 | 184,369 |
| 2017-09-07 | $7.51 | $7.56 | $7.48 | $7.55 | $4.42 | 205,038 |
| 2017-09-06 | $7.51 | $7.55 | $7.49 | $7.52 | $4.41 | 189,013 |
| 2017-09-05 | $7.56 | $7.62 | $7.47 | $7.52 | $4.41 | 201,430 |
| 2017-09-01 | $7.52 | $7.62 | $7.49 | $7.57 | $4.44 | 373,213 |
| 2017-08-31 | $7.65 | $7.68 | $7.49 | $7.51 | $4.40 | 479,365 |
| 2017-08-30 | $7.60 | $7.66 | $7.59 | $7.59 | $4.45 | 253,151 |
| 2017-08-29 | $7.60 | $7.68 | $7.55 | $7.62 | $4.46 | 303,791 |
| 2017-08-28 | $7.59 | $7.67 | $7.55 | $7.60 | $4.45 | 323,601 |
| 2017-08-25 | $7.61 | $7.66 | $7.56 | $7.56 | $4.43 | 167,064 |
| 2017-08-24 | $7.59 | $7.65 | $7.58 | $7.59 | $4.45 | 220,775 |
| 2017-08-23 | $7.58 | $7.68 | $7.57 | $7.58 | $4.44 | 189,169 |
| 2017-08-22 | $7.57 | $7.67 | $7.55 | $7.64 | $4.48 | 213,261 |
| 2017-08-21 | $7.57 | $7.60 | $7.54 | $7.57 | $4.44 | 147,996 |
| 2017-08-18 | $7.55 | $7.62 | $7.54 | $7.57 | $4.44 | 171,517 |
| 2017-08-17 | $7.64 | $7.71 | $7.58 | $7.59 | $4.45 | 140,590 |
| 2017-08-16 | $7.62 | $7.70 | $7.60 | $7.63 | $4.47 | 240,890 |
| 2017-08-15 | $7.71 | $7.71 | $7.60 | $7.61 | $4.46 | 234,863 |
| 2017-08-14 | $7.73 | $7.75 | $7.67 | $7.69 | $4.51 | 306,405 |
| 2017-08-11 | $7.75 | $7.84 | $7.66 | $7.71 | $4.52 | 303,588 |
| 2017-08-10 | $7.63 | $7.77 | $7.63 | $7.76 | $4.55 | 282,311 |
| 2017-08-09 | $7.64 | $7.77 | $7.55 | $7.68 | $4.50 | 539,694 |
| 2017-08-08 | $7.35 | $7.59 | $7.20 | $7.49 | $4.39 | 485,904 |
| 2017-08-07 | $7.42 | $7.44 | $7.32 | $7.35 | $4.31 | 268,507 |
| 2017-08-04 | $7.51 | $7.51 | $7.41 | $7.44 | $4.36 | 189,317 |
| 2017-08-03 | $7.50 | $7.52 | $7.46 | $7.51 | $4.40 | 139,850 |
| 2017-08-02 | $7.46 | $7.52 | $7.44 | $7.50 | $4.39 | 135,205 |
| 2017-08-01 | $7.48 | $7.51 | $7.45 | $7.50 | $4.39 | 180,669 |
| 2017-07-31 | $7.46 | $7.53 | $7.43 | $7.46 | $4.37 | 190,306 |
| 2017-07-28 | $7.47 | $7.48 | $7.41 | $7.44 | $4.36 | 150,061 |
| 2017-07-27 | $7.47 | $7.49 | $7.43 | $7.49 | $4.39 | 178,927 |
| 2017-07-26 | $7.46 | $7.47 | $7.43 | $7.46 | $4.37 | 231,101 |
| 2017-07-25 | $7.45 | $7.47 | $7.43 | $7.46 | $4.37 | 246,748 |
| 2017-07-24 | $7.45 | $7.48 | $7.44 | $7.45 | $4.37 | 209,016 |
| 2017-07-21 | $7.47 | $7.49 | $7.45 | $7.46 | $4.37 | 290,691 |
| 2017-07-20 | $7.48 | $7.50 | $7.43 | $7.48 | $4.38 | 193,837 |
| 2017-07-19 | $7.48 | $7.50 | $7.45 | $7.46 | $4.37 | 247,925 |
| 2017-07-18 | $7.42 | $7.47 | $7.42 | $7.46 | $4.37 | 230,793 |
| 2017-07-17 | $7.42 | $7.49 | $7.40 | $7.44 | $4.36 | 272,804 |
| 2017-07-14 | $7.47 | $7.50 | $7.40 | $7.41 | $4.34 | 312,472 |
| 2017-07-13 | $7.50 | $7.55 | $7.45 | $7.47 | $4.38 | 370,052 |
| 2017-07-12 | $7.42 | $7.47 | $7.39 | $7.42 | $4.35 | 254,731 |
| 2017-07-11 | $7.40 | $7.42 | $7.36 | $7.41 | $4.34 | 174,993 |
| 2017-07-10 | $7.36 | $7.45 | $7.35 | $7.41 | $4.34 | 174,402 |
| 2017-07-07 | $7.41 | $7.43 | $7.32 | $7.41 | $4.34 | 187,991 |
| 2017-07-06 | $7.42 | $7.48 | $7.39 | $7.41 | $4.34 | 144,029 |
| 2017-07-05 | $7.49 | $7.50 | $7.38 | $7.41 | $4.34 | 413,307 |
| 2017-07-03 | $7.41 | $7.49 | $7.40 | $7.48 | $4.38 | 248,784 |
| 2017-06-30 | $7.45 | $7.46 | $7.33 | $7.39 | $4.33 | 366,449 |
| 2017-06-29 | $7.40 | $7.44 | $7.33 | $7.44 | $4.36 | 209,623 |
| 2017-06-28 | $7.38 | $7.44 | $7.38 | $7.42 | $4.35 | 310,632 |
| 2017-06-27 | $7.33 | $7.39 | $7.30 | $7.35 | $4.31 | 336,450 |
| 2017-06-26 | $7.30 | $7.36 | $7.27 | $7.34 | $4.30 | 209,824 |
| 2017-06-23 | $7.32 | $7.37 | $7.28 | $7.33 | $4.29 | 290,493 |
| 2017-06-22 | $7.36 | $7.37 | $7.31 | $7.33 | $4.29 | 224,371 |
| 2017-06-21 | $7.35 | $7.42 | $7.30 | $7.37 | $4.32 | 270,550 |
| 2017-06-20 | $7.36 | $7.40 | $7.30 | $7.34 | $4.30 | 256,349 |
| 2017-06-19 | $7.35 | $7.40 | $7.30 | $7.35 | $4.31 | 357,880 |
| 2017-06-16 | $7.59 | $7.59 | $7.45 | $7.48 | $4.28 | 1,147,666 |
| 2017-06-15 | $7.53 | $7.59 | $7.42 | $7.57 | $4.33 | 503,313 |
| 2017-06-14 | $7.61 | $7.62 | $7.51 | $7.60 | $4.35 | 246,805 |
| 2017-06-13 | $7.61 | $7.64 | $7.50 | $7.63 | $4.36 | 206,436 |
| 2017-06-12 | $7.57 | $7.64 | $7.53 | $7.61 | $4.35 | 327,713 |
| 2017-06-09 | $7.52 | $7.61 | $7.49 | $7.60 | $4.35 | 295,367 |
| 2017-06-08 | $7.55 | $7.63 | $7.51 | $7.52 | $4.30 | 234,523 |
| 2017-06-07 | $7.62 | $7.64 | $7.53 | $7.56 | $4.32 | 243,641 |
| 2017-06-06 | $7.65 | $7.65 | $7.55 | $7.59 | $4.34 | 251,086 |
| 2017-06-05 | $7.68 | $7.68 | $7.60 | $7.65 | $4.38 | 241,631 |
| 2017-06-02 | $7.59 | $7.74 | $7.57 | $7.67 | $4.39 | 324,693 |
| 2017-06-01 | $7.48 | $7.56 | $7.48 | $7.55 | $4.32 | 137,119 |
| 2017-05-31 | $7.46 | $7.58 | $7.46 | $7.48 | $4.28 | 378,711 |
| 2017-05-30 | $7.50 | $7.56 | $7.50 | $7.53 | $4.31 | 361,165 |
| 2017-05-26 | $7.51 | $7.60 | $7.46 | $7.51 | $4.29 | 318,719 |
| 2017-05-25 | $7.54 | $7.64 | $7.48 | $7.49 | $4.28 | 403,648 |
| 2017-05-24 | $7.61 | $7.68 | $7.49 | $7.50 | $4.29 | 972,394 |
| 2017-05-23 | $7.62 | $7.64 | $7.55 | $7.59 | $4.34 | 277,188 |
| 2017-05-22 | $7.64 | $7.67 | $7.56 | $7.62 | $4.36 | 278,452 |
| 2017-05-19 | $7.66 | $7.69 | $7.58 | $7.61 | $4.35 | 406,243 |
| 2017-05-18 | $7.66 | $7.70 | $7.58 | $7.66 | $4.38 | 360,195 |
| 2017-05-17 | $7.69 | $7.74 | $7.58 | $7.63 | $4.36 | 390,389 |
| 2017-05-16 | $7.80 | $7.80 | $7.71 | $7.74 | $4.43 | 401,006 |
| 2017-05-15 | $7.75 | $7.79 | $7.75 | $7.75 | $4.43 | 452,346 |
| 2017-05-12 | $7.83 | $7.84 | $7.69 | $7.71 | $4.41 | 370,749 |
| 2017-05-11 | $7.97 | $7.97 | $7.82 | $7.84 | $4.48 | 454,134 |
| 2017-05-10 | $8.11 | $8.14 | $8.03 | $8.04 | $4.60 | 453,155 |
| 2017-05-09 | $8.06 | $8.17 | $8.02 | $8.14 | $4.66 | 539,713 |
| 2017-05-08 | $7.80 | $7.87 | $7.77 | $7.84 | $4.48 | 180,668 |
| 2017-05-05 | $7.83 | $7.86 | $7.77 | $7.80 | $4.46 | 359,626 |
| 2017-05-04 | $7.96 | $8.01 | $7.80 | $7.82 | $4.47 | 327,037 |
| 2017-05-03 | $8.06 | $8.06 | $7.93 | $7.95 | $4.55 | 162,522 |
| 2017-05-02 | $8.03 | $8.07 | $7.99 | $8.05 | $4.60 | 233,040 |
| 2017-05-01 | $8.04 | $8.04 | $7.97 | $8.00 | $4.58 | 188,558 |
| 2017-04-28 | $7.99 | $8.05 | $7.94 | $8.01 | $4.58 | 257,842 |
| 2017-04-27 | $8.04 | $8.09 | $7.97 | $7.98 | $4.56 | 172,707 |
| 2017-04-26 | $7.90 | $8.07 | $7.90 | $8.01 | $4.58 | 219,618 |
| 2017-04-25 | $7.91 | $8.00 | $7.85 | $7.90 | $4.52 | 297,505 |
| 2017-04-24 | $7.92 | $7.94 | $7.85 | $7.88 | $4.51 | 205,405 |
| 2017-04-21 | $7.85 | $7.90 | $7.80 | $7.85 | $4.49 | 211,443 |
| 2017-04-20 | $7.83 | $7.86 | $7.78 | $7.81 | $4.47 | 211,618 |
| 2017-04-19 | $7.89 | $7.90 | $7.79 | $7.82 | $4.47 | 185,877 |
| 2017-04-18 | $7.85 | $7.89 | $7.81 | $7.84 | $4.48 | 235,381 |
| 2017-04-17 | $7.80 | $7.86 | $7.70 | $7.84 | $4.48 | 247,820 |
| 2017-04-13 | $7.84 | $7.89 | $7.79 | $7.80 | $4.46 | 417,559 |
| 2017-04-12 | $7.92 | $7.93 | $7.84 | $7.85 | $4.49 | 159,230 |
| 2017-04-11 | $7.95 | $8.00 | $7.89 | $7.93 | $4.54 | 310,251 |
| 2017-04-10 | $8.00 | $8.00 | $7.91 | $7.95 | $4.55 | 192,248 |
| 2017-04-07 | $8.07 | $8.07 | $7.96 | $7.97 | $4.56 | 349,734 |
| 2017-04-06 | $8.04 | $8.09 | $8.00 | $8.07 | $4.62 | 366,480 |
| 2017-04-05 | $8.14 | $8.14 | $7.97 | $8.00 | $4.58 | 330,010 |
| 2017-04-04 | $8.10 | $8.16 | $8.08 | $8.11 | $4.64 | 311,683 |
| 2017-04-03 | $8.14 | $8.20 | $8.09 | $8.11 | $4.64 | 301,551 |
| 2017-03-31 | $8.10 | $8.14 | $8.06 | $8.14 | $4.66 | 379,680 |
| 2017-03-30 | $8.08 | $8.18 | $8.06 | $8.11 | $4.64 | 384,661 |
| 2017-03-29 | $7.95 | $8.08 | $7.95 | $8.07 | $4.62 | 309,300 |
| 2017-03-28 | $7.82 | $7.98 | $7.80 | $7.92 | $4.53 | 331,028 |
| 2017-03-27 | $7.75 | $7.83 | $7.69 | $7.80 | $4.46 | 315,883 |
| 2017-03-24 | $7.76 | $7.81 | $7.76 | $7.79 | $4.46 | 363,520 |
| 2017-03-23 | $7.75 | $7.77 | $7.71 | $7.75 | $4.43 | 454,490 |
| 2017-03-22 | $7.85 | $7.89 | $7.72 | $7.73 | $4.42 | 335,999 |
| 2017-03-21 | $7.98 | $8.03 | $7.86 | $7.86 | $4.50 | 330,778 |
| 2017-03-20 | $7.95 | $8.03 | $7.92 | $8.00 | $4.58 | 369,950 |
| 2017-03-17 | $8.09 | $8.12 | $8.03 | $8.07 | $4.51 | 1,077,248 |
| 2017-03-16 | $8.11 | $8.13 | $8.01 | $8.04 | $4.50 | 583,605 |
| 2017-03-15 | $7.97 | $8.11 | $7.95 | $8.06 | $4.51 | 402,965 |
| 2017-03-14 | $8.03 | $8.04 | $7.95 | $7.98 | $4.46 | 265,421 |
| 2017-03-13 | $8.05 | $8.06 | $7.94 | $8.00 | $4.47 | 457,760 |
| 2017-03-10 | $7.96 | $8.06 | $7.90 | $8.00 | $4.47 | 516,933 |
| 2017-03-09 | $8.10 | $8.18 | $7.89 | $7.95 | $4.45 | 518,301 |
| 2017-03-08 | $8.16 | $8.23 | $8.07 | $8.10 | $4.53 | 462,562 |
| 2017-03-07 | $8.21 | $8.26 | $8.14 | $8.16 | $4.56 | 442,714 |
| 2017-03-06 | $8.26 | $8.27 | $8.14 | $8.23 | $4.60 | 535,813 |
| 2017-03-03 | $8.26 | $8.37 | $8.10 | $8.27 | $4.63 | 1,654,327 |
| 2017-03-02 | $8.56 | $8.61 | $8.46 | $8.58 | $4.80 | 445,663 |
| 2017-03-01 | $8.60 | $8.60 | $8.46 | $8.53 | $4.77 | 577,956 |
| 2017-02-28 | $8.53 | $8.56 | $8.46 | $8.52 | $4.77 | 734,953 |
| 2017-02-27 | $8.57 | $8.59 | $8.48 | $8.56 | $4.79 | 425,177 |
| 2017-02-24 | $8.55 | $8.67 | $8.46 | $8.57 | $4.79 | 535,710 |
| 2017-02-23 | $8.55 | $8.57 | $8.48 | $8.57 | $4.79 | 507,179 |
| 2017-02-22 | $8.51 | $8.56 | $8.45 | $8.55 | $4.78 | 509,773 |
| 2017-02-21 | $8.56 | $8.60 | $8.49 | $8.56 | $4.79 | 539,723 |
| 2017-02-17 | $8.40 | $8.53 | $8.37 | $8.52 | $4.77 | 369,451 |
| 2017-02-16 | $8.47 | $8.48 | $8.21 | $8.40 | $4.70 | 532,895 |
| 2017-02-15 | $8.58 | $8.62 | $8.47 | $8.48 | $4.74 | 690,286 |
| 2017-02-14 | $8.52 | $8.58 | $8.51 | $8.55 | $4.78 | 316,493 |
| 2017-02-13 | $8.49 | $8.68 | $8.48 | $8.51 | $4.76 | 798,516 |
| 2017-02-10 | $8.33 | $8.48 | $8.33 | $8.45 | $4.73 | 609,303 |
| 2017-02-09 | $8.14 | $8.37 | $8.12 | $8.28 | $4.63 | 789,625 |
| 2017-02-08 | $8.11 | $8.15 | $8.00 | $8.13 | $4.55 | 395,832 |
| 2017-02-07 | $8.15 | $8.17 | $8.08 | $8.11 | $4.54 | 282,603 |
| 2017-02-06 | $8.02 | $8.15 | $8.01 | $8.15 | $4.56 | 327,588 |
| 2017-02-03 | $7.96 | $8.04 | $7.96 | $8.02 | $4.49 | 297,724 |
| 2017-02-02 | $7.89 | $7.94 | $7.89 | $7.94 | $4.44 | 164,665 |
| 2017-02-01 | $7.89 | $7.99 | $7.87 | $7.89 | $4.41 | 287,700 |
| 2017-01-31 | $7.90 | $7.96 | $7.86 | $7.89 | $4.41 | 544,218 |
| 2017-01-30 | $7.84 | $7.90 | $7.80 | $7.90 | $4.42 | 266,203 |
| 2017-01-27 | $7.84 | $7.94 | $7.81 | $7.83 | $4.38 | 292,143 |
| 2017-01-26 | $7.80 | $7.85 | $7.76 | $7.84 | $4.39 | 347,726 |
| 2017-01-25 | $7.82 | $7.84 | $7.75 | $7.81 | $4.37 | 235,536 |
| 2017-01-24 | $7.77 | $7.85 | $7.76 | $7.78 | $4.35 | 328,678 |
| 2017-01-23 | $7.76 | $7.80 | $7.75 | $7.76 | $4.34 | 269,090 |
| 2017-01-20 | $7.70 | $7.77 | $7.70 | $7.74 | $4.33 | 205,079 |
| 2017-01-19 | $7.72 | $7.76 | $7.70 | $7.71 | $4.31 | 189,817 |
| 2017-01-18 | $7.77 | $7.78 | $7.69 | $7.73 | $4.32 | 321,484 |
| 2017-01-17 | $7.78 | $7.78 | $7.68 | $7.74 | $4.33 | 417,915 |
| 2017-01-13 | $7.80 | $7.87 | $7.73 | $7.78 | $4.35 | 325,703 |
| 2017-01-12 | $7.82 | $7.82 | $7.72 | $7.79 | $4.36 | 377,182 |
| 2017-01-11 | $7.80 | $7.82 | $7.75 | $7.78 | $4.35 | 381,031 |
| 2017-01-10 | $7.75 | $7.83 | $7.71 | $7.77 | $4.35 | 309,864 |
| 2017-01-09 | $7.75 | $7.81 | $7.66 | $7.75 | $4.33 | 370,583 |
| 2017-01-06 | $7.79 | $7.85 | $7.76 | $7.76 | $4.34 | 338,237 |
| 2017-01-05 | $7.82 | $7.89 | $7.77 | $7.80 | $4.36 | 402,446 |
| 2017-01-04 | $7.80 | $7.86 | $7.77 | $7.84 | $4.39 | 941,074 |
| 2017-01-03 | $7.65 | $7.81 | $7.60 | $7.74 | $4.33 | 468,162 |
| 2016-12-30 | $7.65 | $7.74 | $7.52 | $7.66 | $4.28 | 388,732 |
| 2016-12-29 | $7.64 | $7.68 | $7.56 | $7.65 | $4.28 | 349,084 |
| 2016-12-28 | $7.68 | $7.72 | $7.61 | $7.63 | $4.27 | 304,810 |
| 2016-12-27 | $7.73 | $7.77 | $7.63 | $7.71 | $4.31 | 511,465 |
| 2016-12-23 | $7.87 | $7.87 | $7.72 | $7.74 | $4.33 | 313,011 |
| 2016-12-22 | $7.90 | $7.95 | $7.83 | $7.90 | $4.42 | 340,177 |
| 2016-12-21 | $7.88 | $7.97 | $7.80 | $7.89 | $4.41 | 432,192 |
| 2016-12-20 | $7.73 | $7.94 | $7.60 | $7.88 | $4.41 | 725,573 |
| 2016-12-19 | $7.85 | $8.04 | $7.84 | $8.04 | $4.34 | 647,145 |
| 2016-12-16 | $7.82 | $7.87 | $7.80 | $7.83 | $4.23 | 821,789 |
| 2016-12-15 | $7.78 | $7.85 | $7.70 | $7.80 | $4.21 | 953,020 |
| 2016-12-14 | $7.84 | $7.85 | $7.72 | $7.79 | $4.21 | 390,407 |
| 2016-12-13 | $7.84 | $7.91 | $7.76 | $7.82 | $4.22 | 373,001 |
| 2016-12-12 | $7.76 | $7.90 | $7.75 | $7.77 | $4.20 | 432,535 |
| 2016-12-09 | $7.73 | $7.79 | $7.67 | $7.73 | $4.18 | 354,094 |
| 2016-12-08 | $7.70 | $7.80 | $7.68 | $7.73 | $4.18 | 335,346 |
| 2016-12-07 | $7.69 | $7.75 | $7.60 | $7.70 | $4.16 | 322,224 |
| 2016-12-06 | $7.59 | $7.68 | $7.57 | $7.67 | $4.14 | 296,242 |
| 2016-12-05 | $7.60 | $7.64 | $7.50 | $7.60 | $4.10 | 442,631 |
| 2016-12-02 | $7.54 | $7.54 | $7.35 | $7.48 | $4.04 | 281,495 |
| 2016-12-01 | $7.49 | $7.64 | $7.39 | $7.52 | $4.06 | 494,704 |
| 2016-11-30 | $7.47 | $7.52 | $7.39 | $7.44 | $4.02 | 347,522 |
| 2016-11-29 | $7.40 | $7.51 | $7.36 | $7.40 | $4.00 | 383,491 |
| 2016-11-28 | $7.39 | $7.42 | $7.30 | $7.36 | $3.98 | 653,003 |
| 2016-11-25 | $7.05 | $7.26 | $7.03 | $7.26 | $3.92 | 343,924 |
| 2016-11-23 | $7.11 | $7.17 | $6.98 | $7.08 | $3.82 | 1,062,616 |
| 2016-11-22 | $7.00 | $7.30 | $6.86 | $7.25 | $3.92 | 2,415,623 |
| 2016-11-21 | $7.71 | $7.73 | $7.62 | $7.69 | $4.15 | 276,636 |
| 2016-11-18 | $7.61 | $7.71 | $7.44 | $7.71 | $4.16 | 462,035 |
| 2016-11-17 | $7.56 | $7.64 | $7.56 | $7.64 | $4.13 | 207,891 |
| 2016-11-16 | $7.55 | $7.58 | $7.48 | $7.56 | $4.08 | 176,185 |
| 2016-11-15 | $7.55 | $7.57 | $7.45 | $7.53 | $4.07 | 291,903 |
| 2016-11-14 | $7.74 | $7.78 | $7.48 | $7.50 | $4.05 | 277,451 |
| 2016-11-11 | $7.64 | $7.75 | $7.62 | $7.71 | $4.16 | 208,444 |
| 2016-11-10 | $7.52 | $7.74 | $7.50 | $7.65 | $4.13 | 340,490 |
| 2016-11-09 | $7.10 | $7.53 | $7.10 | $7.44 | $4.02 | 297,937 |
| 2016-11-08 | $7.26 | $7.33 | $7.20 | $7.27 | $3.93 | 219,697 |
| 2016-11-07 | $7.18 | $7.33 | $7.17 | $7.32 | $3.95 | 336,254 |
| 2016-11-04 | $7.20 | $7.24 | $7.12 | $7.16 | $3.87 | 330,643 |
| 2016-11-03 | $7.21 | $7.29 | $7.17 | $7.22 | $3.90 | 295,757 |
| 2016-11-02 | $7.38 | $7.40 | $7.18 | $7.23 | $3.91 | 486,661 |
| 2016-11-01 | $7.54 | $7.57 | $7.39 | $7.43 | $4.01 | 388,892 |
| 2016-10-31 | $7.50 | $7.57 | $7.42 | $7.53 | $4.07 | 286,848 |
| 2016-10-28 | $7.51 | $7.60 | $7.43 | $7.50 | $4.05 | 571,527 |
| 2016-10-27 | $7.57 | $7.62 | $7.50 | $7.51 | $4.06 | 180,971 |
| 2016-10-26 | $7.60 | $7.64 | $7.53 | $7.56 | $4.08 | 188,143 |
| 2016-10-25 | $7.62 | $7.67 | $7.61 | $7.64 | $4.13 | 219,390 |
| 2016-10-24 | $7.66 | $7.69 | $7.60 | $7.65 | $4.13 | 230,827 |
| 2016-10-21 | $7.57 | $7.65 | $7.56 | $7.65 | $4.13 | 165,158 |
| 2016-10-20 | $7.53 | $7.59 | $7.50 | $7.56 | $4.08 | 207,280 |
| 2016-10-19 | $7.55 | $7.58 | $7.53 | $7.55 | $4.08 | 195,714 |
| 2016-10-18 | $7.56 | $7.58 | $7.46 | $7.51 | $4.06 | 156,184 |
| 2016-10-17 | $7.56 | $7.58 | $7.47 | $7.51 | $4.06 | 309,452 |
| 2016-10-14 | $7.55 | $7.58 | $7.49 | $7.57 | $4.09 | 156,292 |
| 2016-10-13 | $7.52 | $7.56 | $7.45 | $7.51 | $4.06 | 233,537 |
| 2016-10-12 | $7.62 | $7.63 | $7.56 | $7.58 | $4.09 | 179,907 |
| 2016-10-11 | $7.65 | $7.66 | $7.55 | $7.62 | $4.12 | 238,753 |
| 2016-10-10 | $7.65 | $7.67 | $7.62 | $7.65 | $4.13 | 148,119 |
| 2016-10-07 | $7.65 | $7.70 | $7.62 | $7.63 | $4.12 | 248,352 |
| 2016-10-06 | $7.70 | $7.70 | $7.61 | $7.62 | $4.12 | 253,810 |
| 2016-10-05 | $7.70 | $7.75 | $7.69 | $7.70 | $4.16 | 274,617 |
| 2016-10-04 | $7.75 | $7.83 | $7.69 | $7.70 | $4.16 | 469,538 |
| 2016-10-03 | $7.60 | $7.79 | $7.60 | $7.78 | $4.20 | 778,583 |
| 2016-09-30 | $7.61 | $7.63 | $7.52 | $7.52 | $4.06 | 255,173 |
| 2016-09-29 | $7.61 | $7.64 | $7.54 | $7.58 | $4.09 | 190,484 |
| 2016-09-28 | $7.54 | $7.65 | $7.53 | $7.60 | $4.10 | 253,623 |
| 2016-09-27 | $7.50 | $7.54 | $7.49 | $7.53 | $4.07 | 290,093 |
| 2016-09-26 | $7.50 | $7.55 | $7.50 | $7.51 | $4.06 | 341,106 |
| 2016-09-23 | $7.57 | $7.62 | $7.50 | $7.53 | $4.07 | 188,702 |
| 2016-09-22 | $7.64 | $7.69 | $7.53 | $7.56 | $4.08 | 213,788 |
| 2016-09-21 | $7.54 | $7.64 | $7.50 | $7.58 | $4.09 | 248,553 |
| 2016-09-20 | $7.56 | $7.63 | $7.49 | $7.51 | $4.06 | 300,650 |
| 2016-09-19 | $7.43 | $7.66 | $7.40 | $7.51 | $4.06 | 445,429 |
| 2016-09-16 | $7.78 | $7.79 | $7.56 | $7.71 | $4.01 | 1,522,499 |
| 2016-09-15 | $7.71 | $7.83 | $7.67 | $7.79 | $4.06 | 406,884 |
| 2016-09-14 | $7.67 | $7.78 | $7.60 | $7.71 | $4.01 | 344,893 |
| 2016-09-13 | $7.86 | $7.86 | $7.60 | $7.67 | $3.99 | 406,300 |
| 2016-09-12 | $7.88 | $7.92 | $7.75 | $7.89 | $4.11 | 387,959 |
| 2016-09-09 | $8.16 | $8.21 | $7.87 | $7.93 | $4.13 | 430,375 |
| 2016-09-08 | $8.16 | $8.19 | $8.12 | $8.16 | $4.25 | 289,866 |
| 2016-09-07 | $8.16 | $8.21 | $8.12 | $8.16 | $4.25 | 405,308 |
| 2016-09-06 | $8.25 | $8.30 | $8.00 | $8.12 | $4.23 | 425,185 |
| 2016-09-02 | $7.98 | $8.06 | $7.97 | $8.05 | $4.19 | 346,462 |
| 2016-09-01 | $7.92 | $8.00 | $7.89 | $7.97 | $4.15 | 485,761 |
| 2016-08-31 | $7.98 | $8.00 | $7.88 | $7.97 | $4.15 | 297,355 |
| 2016-08-30 | $7.90 | $8.00 | $7.89 | $7.96 | $4.14 | 309,224 |
| 2016-08-29 | $7.80 | $7.89 | $7.77 | $7.89 | $4.11 | 266,967 |
| 2016-08-26 | $7.61 | $7.77 | $7.61 | $7.75 | $4.04 | 300,171 |
| 2016-08-25 | $7.71 | $7.71 | $7.59 | $7.62 | $3.97 | 362,533 |
| 2016-08-24 | $7.75 | $7.76 | $7.60 | $7.72 | $4.02 | 488,890 |
| 2016-08-23 | $7.75 | $7.75 | $7.68 | $7.73 | $4.03 | 354,679 |
| 2016-08-22 | $7.70 | $7.73 | $7.66 | $7.72 | $4.02 | 270,019 |
| 2016-08-19 | $7.70 | $7.73 | $7.64 | $7.70 | $4.01 | 188,504 |
| 2016-08-18 | $7.67 | $7.75 | $7.65 | $7.72 | $4.02 | 233,459 |
| 2016-08-17 | $7.72 | $7.72 | $7.61 | $7.70 | $4.01 | 309,463 |
| 2016-08-16 | $7.68 | $7.73 | $7.62 | $7.69 | $4.00 | 239,289 |
| 2016-08-15 | $7.65 | $7.68 | $7.61 | $7.65 | $3.98 | 188,472 |
| 2016-08-12 | $7.52 | $7.66 | $7.50 | $7.62 | $3.97 | 202,106 |
| 2016-08-11 | $7.58 | $7.59 | $7.53 | $7.58 | $3.95 | 212,543 |
| 2016-08-10 | $7.67 | $7.74 | $7.53 | $7.59 | $3.95 | 314,416 |
| 2016-08-09 | $7.40 | $7.60 | $7.37 | $7.56 | $3.94 | 491,646 |
| 2016-08-08 | $7.43 | $7.45 | $7.37 | $7.40 | $3.85 | 180,740 |
| 2016-08-05 | $7.35 | $7.41 | $7.32 | $7.41 | $3.86 | 224,644 |
| 2016-08-04 | $7.34 | $7.38 | $7.29 | $7.36 | $3.83 | 246,933 |
| 2016-08-03 | $7.30 | $7.37 | $7.27 | $7.35 | $3.83 | 356,409 |
| 2016-08-02 | $7.33 | $7.35 | $7.26 | $7.30 | $3.80 | 425,414 |
| 2016-08-01 | $7.33 | $7.37 | $7.29 | $7.35 | $3.83 | 353,423 |
| 2016-07-29 | $7.31 | $7.37 | $7.27 | $7.37 | $3.84 | 381,644 |
| 2016-07-28 | $7.32 | $7.34 | $7.25 | $7.27 | $3.79 | 279,402 |
| 2016-07-27 | $7.23 | $7.37 | $7.21 | $7.34 | $3.82 | 497,749 |
| 2016-07-26 | $7.34 | $7.44 | $7.32 | $7.39 | $3.85 | 430,174 |
| 2016-07-25 | $7.30 | $7.35 | $7.28 | $7.32 | $3.81 | 243,797 |
| 2016-07-22 | $7.24 | $7.30 | $7.23 | $7.30 | $3.80 | 202,534 |
| 2016-07-21 | $7.27 | $7.29 | $7.22 | $7.24 | $3.77 | 377,521 |
| 2016-07-20 | $7.21 | $7.25 | $7.18 | $7.24 | $3.77 | 185,757 |
| 2016-07-19 | $7.19 | $7.25 | $7.17 | $7.21 | $3.75 | 267,618 |
| 2016-07-18 | $7.17 | $7.22 | $7.11 | $7.20 | $3.75 | 299,914 |
| 2016-07-15 | $7.21 | $7.28 | $7.16 | $7.25 | $3.78 | 284,566 |
| 2016-07-14 | $7.24 | $7.28 | $7.16 | $7.18 | $3.74 | 226,502 |
| 2016-07-13 | $7.24 | $7.25 | $7.13 | $7.20 | $3.75 | 348,110 |
| 2016-07-12 | $7.12 | $7.24 | $7.12 | $7.23 | $3.76 | 290,849 |
| 2016-07-11 | $6.99 | $7.13 | $6.99 | $7.11 | $3.70 | 357,352 |
| 2016-07-08 | $6.99 | $7.07 | $6.95 | $6.99 | $3.64 | 543,882 |
| 2016-07-07 | $6.91 | $6.99 | $6.86 | $6.98 | $3.63 | 251,621 |
| 2016-07-06 | $6.85 | $6.94 | $6.81 | $6.92 | $3.60 | 305,253 |
| 2016-07-05 | $6.97 | $6.97 | $6.80 | $6.88 | $3.58 | 391,175 |
| 2016-07-01 | $6.84 | $6.95 | $6.81 | $6.94 | $3.61 | 417,712 |
| 2016-06-30 | $6.74 | $6.84 | $6.68 | $6.83 | $3.56 | 347,275 |
| 2016-06-29 | $6.74 | $6.75 | $6.67 | $6.70 | $3.49 | 206,273 |
| 2016-06-28 | $6.68 | $6.75 | $6.62 | $6.70 | $3.49 | 223,385 |
| 2016-06-27 | $6.63 | $6.64 | $6.52 | $6.59 | $3.43 | 392,681 |
| 2016-06-24 | $6.53 | $6.71 | $6.51 | $6.67 | $3.47 | 350,519 |
| 2016-06-23 | $6.69 | $6.72 | $6.64 | $6.70 | $3.49 | 320,117 |
| 2016-06-22 | $6.64 | $6.71 | $6.60 | $6.63 | $3.45 | 345,460 |
| 2016-06-21 | $6.64 | $6.68 | $6.60 | $6.65 | $3.46 | 295,993 |
| 2016-06-20 | $6.64 | $6.71 | $6.62 | $6.64 | $3.46 | 542,632 |
| 2016-06-17 | $6.50 | $6.62 | $6.50 | $6.59 | $3.43 | 669,193 |
| 2016-06-16 | $6.40 | $6.52 | $6.26 | $6.51 | $3.39 | 606,972 |
| 2016-06-15 | $6.63 | $6.78 | $6.63 | $6.72 | $3.35 | 580,910 |
| 2016-06-14 | $6.65 | $6.69 | $6.57 | $6.62 | $3.17 | 628,993 |
| 2016-06-13 | $6.70 | $6.71 | $6.63 | $6.65 | $3.19 | 322,776 |
| 2016-06-10 | $6.67 | $6.79 | $6.61 | $6.70 | $3.21 | 551,706 |
| 2016-06-09 | $6.71 | $6.75 | $6.61 | $6.68 | $3.20 | 586,538 |
| 2016-06-08 | $6.75 | $6.82 | $6.70 | $6.71 | $3.22 | 466,181 |
| 2016-06-07 | $6.80 | $6.82 | $6.71 | $6.75 | $3.24 | 480,352 |
| 2016-06-06 | $6.66 | $6.80 | $6.61 | $6.78 | $3.25 | 433,387 |
| 2016-06-03 | $6.52 | $6.65 | $6.50 | $6.63 | $3.18 | 691,581 |
| 2016-06-02 | $6.47 | $6.54 | $6.42 | $6.50 | $3.12 | 223,877 |
| 2016-06-01 | $6.47 | $6.53 | $6.40 | $6.51 | $3.12 | 202,459 |
| 2016-05-31 | $6.50 | $6.58 | $6.45 | $6.49 | $3.11 | 507,418 |
| 2016-05-27 | $6.45 | $6.50 | $6.45 | $6.49 | $3.11 | 283,115 |
| 2016-05-26 | $6.51 | $6.59 | $6.42 | $6.45 | $3.09 | 372,482 |
| 2016-05-25 | $6.42 | $6.55 | $6.41 | $6.52 | $3.12 | 369,841 |
| 2016-05-24 | $6.29 | $6.45 | $6.27 | $6.40 | $3.07 | 305,584 |
| 2016-05-23 | $6.26 | $6.35 | $6.15 | $6.25 | $3.00 | 429,996 |
| 2016-05-20 | $6.20 | $6.26 | $6.14 | $6.26 | $3.00 | 313,914 |
| 2016-05-19 | $6.30 | $6.30 | $6.10 | $6.17 | $2.96 | 474,866 |
| 2016-05-18 | $6.43 | $6.47 | $6.30 | $6.36 | $3.05 | 362,819 |
| 2016-05-17 | $6.41 | $6.53 | $6.41 | $6.47 | $3.10 | 300,871 |
| 2016-05-16 | $6.38 | $6.51 | $6.38 | $6.42 | $3.08 | 411,642 |
| 2016-05-13 | $6.48 | $6.48 | $6.34 | $6.36 | $3.05 | 297,565 |
| 2016-05-12 | $6.45 | $6.52 | $6.35 | $6.47 | $3.10 | 482,058 |
| 2016-05-11 | $6.27 | $6.50 | $6.25 | $6.39 | $3.06 | 255,561 |
| 2016-05-10 | $6.17 | $6.32 | $6.09 | $6.29 | $3.01 | 475,461 |
| 2016-05-09 | $6.18 | $6.23 | $6.06 | $6.13 | $2.94 | 653,862 |
| 2016-05-06 | $6.13 | $6.22 | $6.11 | $6.14 | $2.94 | 332,654 |
| 2016-05-05 | $6.21 | $6.23 | $6.05 | $6.11 | $2.93 | 327,532 |
| 2016-05-04 | $6.04 | $6.20 | $6.04 | $6.17 | $2.96 | 212,193 |
| 2016-05-03 | $6.16 | $6.16 | $6.01 | $6.10 | $2.92 | 426,909 |
| 2016-05-02 | $6.49 | $6.54 | $6.20 | $6.23 | $2.99 | 595,172 |
| 2016-04-29 | $6.52 | $6.61 | $6.46 | $6.59 | $3.16 | 239,341 |
| 2016-04-28 | $6.60 | $6.65 | $6.51 | $6.53 | $3.13 | 145,493 |
| 2016-04-27 | $6.58 | $6.66 | $6.44 | $6.61 | $3.17 | 301,105 |
| 2016-04-26 | $6.43 | $6.62 | $6.43 | $6.57 | $3.15 | 189,484 |
| 2016-04-25 | $6.49 | $6.49 | $6.41 | $6.43 | $3.08 | 142,774 |
| 2016-04-22 | $6.28 | $6.54 | $6.28 | $6.48 | $3.11 | 147,731 |
| 2016-04-21 | $6.56 | $6.58 | $6.32 | $6.32 | $3.03 | 408,549 |
| 2016-04-20 | $6.54 | $6.62 | $6.46 | $6.54 | $3.13 | 183,687 |
| 2016-04-19 | $6.54 | $6.64 | $6.50 | $6.56 | $3.14 | 166,390 |
| 2016-04-18 | $6.40 | $6.59 | $6.40 | $6.50 | $3.12 | 228,716 |
| 2016-04-15 | $6.50 | $6.51 | $6.37 | $6.43 | $3.08 | 230,290 |
| 2016-04-14 | $6.58 | $6.63 | $6.51 | $6.51 | $3.12 | 207,970 |
| 2016-04-13 | $6.53 | $6.65 | $6.50 | $6.59 | $3.16 | 217,541 |
| 2016-04-12 | $6.31 | $6.53 | $6.29 | $6.51 | $3.12 | 319,495 |
| 2016-04-11 | $6.28 | $6.37 | $6.21 | $6.28 | $3.01 | 230,805 |
| 2016-04-08 | $6.30 | $6.42 | $6.27 | $6.27 | $3.01 | 290,902 |
| 2016-04-07 | $6.31 | $6.34 | $6.21 | $6.26 | $3.00 | 146,258 |
| 2016-04-06 | $6.25 | $6.37 | $6.24 | $6.35 | $3.04 | 258,562 |
| 2016-04-05 | $6.16 | $6.26 | $6.09 | $6.23 | $2.99 | 223,764 |
| 2016-04-04 | $6.17 | $6.21 | $6.05 | $6.17 | $2.96 | 409,332 |
| 2016-04-01 | $6.03 | $6.14 | $6.00 | $6.14 | $2.94 | 497,027 |
| 2016-03-31 | $5.98 | $6.09 | $5.98 | $6.06 | $2.90 | 383,063 |
| 2016-03-30 | $6.04 | $6.09 | $5.96 | $5.99 | $2.87 | 320,496 |
| 2016-03-29 | $5.91 | $6.07 | $5.83 | $6.04 | $2.89 | 455,640 |
| 2016-03-28 | $6.10 | $6.11 | $5.92 | $5.94 | $2.85 | 271,898 |
| 2016-03-24 | $5.95 | $6.14 | $5.86 | $6.11 | $2.93 | 210,597 |
| 2016-03-23 | $6.14 | $6.17 | $5.98 | $6.00 | $2.88 | 285,202 |
| 2016-03-22 | $6.09 | $6.16 | $6.00 | $6.14 | $2.94 | 247,599 |
| 2016-03-21 | $6.21 | $6.30 | $6.04 | $6.10 | $2.92 | 311,545 |
| 2016-03-18 | $6.12 | $6.25 | $6.06 | $6.20 | $2.97 | 841,798 |
| 2016-03-17 | $6.05 | $6.20 | $6.00 | $6.13 | $2.94 | 242,093 |
| 2016-03-16 | $5.95 | $6.12 | $5.92 | $6.06 | $2.90 | 302,229 |
| 2016-03-15 | $6.33 | $6.37 | $6.11 | $6.28 | $2.88 | 365,550 |
| 2016-03-14 | $6.23 | $6.40 | $6.19 | $6.35 | $2.91 | 425,674 |
| 2016-03-11 | $6.06 | $6.33 | $6.06 | $6.23 | $2.85 | 465,437 |
| 2016-03-10 | $6.11 | $6.14 | $5.97 | $6.03 | $2.76 | 461,243 |
| 2016-03-09 | $6.20 | $6.28 | $6.02 | $6.08 | $2.79 | 373,356 |
| 2016-03-08 | $6.35 | $6.44 | $6.05 | $6.17 | $2.83 | 267,758 |
| 2016-03-07 | $6.28 | $6.49 | $6.25 | $6.42 | $2.94 | 264,562 |
| 2016-03-04 | $6.08 | $6.47 | $6.08 | $6.28 | $2.88 | 400,320 |
| 2016-03-03 | $6.03 | $6.20 | $5.99 | $6.07 | $2.78 | 437,222 |
| 2016-03-02 | $5.90 | $6.08 | $5.86 | $6.01 | $2.75 | 457,302 |
| 2016-03-01 | $5.85 | $6.00 | $5.78 | $5.95 | $2.73 | 335,171 |
| 2016-02-29 | $5.58 | $5.87 | $5.58 | $5.78 | $2.65 | 254,556 |
| 2016-02-26 | $5.48 | $5.68 | $5.36 | $5.60 | $2.57 | 234,106 |
| 2016-02-25 | $5.38 | $5.48 | $5.31 | $5.45 | $2.50 | 201,123 |
| 2016-02-24 | $5.31 | $5.38 | $5.10 | $5.38 | $2.46 | 282,349 |
| 2016-02-23 | $5.40 | $5.47 | $5.32 | $5.41 | $2.48 | 303,674 |
| 2016-02-22 | $5.55 | $5.58 | $5.30 | $5.41 | $2.48 | 407,864 |
| 2016-02-19 | $5.62 | $5.62 | $5.43 | $5.55 | $2.54 | 198,550 |
| 2016-02-18 | $5.55 | $5.64 | $5.49 | $5.64 | $2.58 | 236,577 |
| 2016-02-17 | $5.31 | $5.56 | $5.29 | $5.54 | $2.54 | 400,505 |
| 2016-02-16 | $5.29 | $5.35 | $5.20 | $5.31 | $2.43 | 424,539 |
| 2016-02-12 | $5.07 | $5.27 | $5.04 | $5.24 | $2.40 | 425,451 |
| 2016-02-11 | $5.06 | $5.14 | $4.90 | $5.07 | $2.32 | 515,756 |
| 2016-02-10 | $5.16 | $5.16 | $5.00 | $5.09 | $2.33 | 554,715 |
| 2016-02-09 | $5.30 | $5.30 | $5.07 | $5.16 | $2.36 | 315,757 |
| 2016-02-08 | $5.40 | $5.40 | $5.21 | $5.35 | $2.45 | 580,773 |
| 2016-02-05 | $5.35 | $5.51 | $5.35 | $5.44 | $2.49 | 311,308 |
| 2016-02-04 | $5.02 | $5.54 | $5.02 | $5.41 | $2.48 | 486,702 |
| 2016-02-03 | $5.13 | $5.26 | $5.01 | $5.24 | $2.40 | 300,293 |
| 2016-02-02 | $5.29 | $5.37 | $5.11 | $5.12 | $2.35 | 280,869 |
| 2016-02-01 | $5.29 | $5.37 | $5.22 | $5.36 | $2.46 | 203,070 |
| 2016-01-29 | $5.29 | $5.38 | $5.27 | $5.31 | $2.43 | 303,972 |
| 2016-01-28 | $5.42 | $5.45 | $5.25 | $5.31 | $2.43 | 297,841 |
| 2016-01-27 | $5.26 | $5.49 | $5.21 | $5.32 | $2.44 | 261,061 |
| 2016-01-26 | $5.14 | $5.29 | $5.11 | $5.26 | $2.41 | 268,138 |
| 2016-01-25 | $5.15 | $5.34 | $5.07 | $5.08 | $2.33 | 341,483 |
| 2016-01-22 | $5.10 | $5.23 | $5.09 | $5.17 | $2.37 | 499,907 |
| 2016-01-21 | $4.95 | $5.20 | $4.92 | $4.99 | $2.29 | 398,752 |
| 2016-01-20 | $5.05 | $5.05 | $4.65 | $4.95 | $2.27 | 937,105 |
| 2016-01-19 | $5.49 | $5.58 | $5.05 | $5.11 | $2.34 | 684,471 |
| 2016-01-15 | $5.54 | $5.65 | $5.37 | $5.47 | $2.51 | 381,770 |
| 2016-01-14 | $5.45 | $5.77 | $5.41 | $5.70 | $2.61 | 651,261 |
| 2016-01-13 | $5.73 | $5.78 | $5.46 | $5.49 | $2.51 | 388,714 |
| 2016-01-12 | $6.00 | $6.01 | $5.53 | $5.72 | $2.62 | 611,800 |
| 2016-01-11 | $6.08 | $6.21 | $5.83 | $5.95 | $2.73 | 486,603 |
| 2016-01-08 | $6.22 | $6.24 | $6.09 | $6.16 | $2.82 | 469,299 |
| 2016-01-07 | $6.31 | $6.41 | $6.16 | $6.16 | $2.82 | 735,826 |
| 2016-01-06 | $6.24 | $6.48 | $6.19 | $6.43 | $2.95 | 741,784 |
| 2016-01-05 | $6.26 | $6.40 | $6.16 | $6.29 | $2.88 | 505,398 |
| 2016-01-04 | $6.14 | $6.26 | $6.02 | $6.22 | $2.85 | 525,247 |
| 2015-12-31 | $5.98 | $6.26 | $5.97 | $6.18 | $2.83 | 712,056 |
| 2015-12-30 | $6.10 | $6.22 | $5.98 | $6.04 | $2.77 | 505,995 |
| 2015-12-29 | $6.08 | $6.30 | $6.08 | $6.21 | $2.84 | 784,583 |
| 2015-12-28 | $6.28 | $6.42 | $5.96 | $6.09 | $2.79 | 773,892 |
| 2015-12-24 | $6.35 | $6.50 | $6.35 | $6.42 | $2.94 | 196,826 |
| 2015-12-23 | $6.30 | $6.49 | $6.23 | $6.45 | $2.95 | 609,324 |
| 2015-12-22 | $6.10 | $6.26 | $6.06 | $6.25 | $2.86 | 628,225 |
| 2015-12-21 | $6.75 | $6.78 | $6.42 | $6.47 | $2.84 | 745,319 |
| 2015-12-18 | $6.56 | $6.78 | $6.48 | $6.75 | $2.96 | 2,086,284 |
| 2015-12-17 | $6.63 | $6.70 | $6.51 | $6.59 | $2.89 | 618,821 |
| 2015-12-16 | $6.37 | $6.66 | $6.37 | $6.63 | $2.91 | 664,078 |
| 2015-12-15 | $6.00 | $6.41 | $5.95 | $6.35 | $2.78 | 699,010 |
| 2015-12-14 | $6.30 | $6.34 | $5.86 | $6.00 | $2.63 | 1,202,419 |
| 2015-12-11 | $6.48 | $6.48 | $6.25 | $6.27 | $2.75 | 698,145 |
| 2015-12-10 | $6.52 | $6.60 | $6.47 | $6.55 | $2.87 | 370,497 |
| 2015-12-09 | $6.66 | $6.74 | $6.47 | $6.52 | $2.86 | 535,436 |
| 2015-12-08 | $6.88 | $6.88 | $6.66 | $6.70 | $2.94 | 585,708 |
| 2015-12-07 | $7.24 | $7.24 | $6.85 | $6.96 | $3.05 | 726,731 |
| 2015-12-04 | $7.16 | $7.30 | $7.16 | $7.24 | $3.17 | 439,332 |
| 2015-12-03 | $7.33 | $7.40 | $7.18 | $7.18 | $3.15 | 502,257 |
| 2015-12-02 | $7.30 | $7.37 | $7.27 | $7.31 | $3.21 | 536,131 |
| 2015-12-01 | $7.27 | $7.34 | $7.25 | $7.31 | $3.21 | 962,030 |
| 2015-11-30 | $7.10 | $7.27 | $7.05 | $7.26 | $3.18 | 1,159,696 |
| 2015-11-27 | $7.10 | $7.14 | $7.06 | $7.06 | $3.10 | 210,107 |
| 2015-11-25 | $6.97 | $7.14 | $6.97 | $7.10 | $3.11 | 411,137 |
| 2015-11-24 | $6.85 | $7.03 | $6.83 | $7.02 | $3.08 | 511,385 |
| 2015-11-23 | $6.89 | $6.95 | $6.81 | $6.89 | $3.02 | 481,338 |
| 2015-11-20 | $6.84 | $6.94 | $6.77 | $6.87 | $3.01 | 481,922 |
| 2015-11-19 | $6.72 | $6.91 | $6.69 | $6.90 | $3.03 | 537,509 |
| 2015-11-18 | $6.63 | $6.77 | $6.63 | $6.75 | $2.96 | 461,811 |
| 2015-11-17 | $6.56 | $6.71 | $6.50 | $6.63 | $2.91 | 419,038 |
| 2015-11-16 | $6.48 | $6.65 | $6.46 | $6.61 | $2.90 | 604,875 |
| 2015-11-13 | $6.49 | $6.60 | $6.36 | $6.52 | $2.86 | 575,417 |
| 2015-11-12 | $6.50 | $6.55 | $6.46 | $6.49 | $2.85 | 675,810 |
| 2015-11-11 | $6.99 | $7.03 | $6.50 | $6.51 | $2.85 | 1,149,390 |
| 2015-11-10 | $7.05 | $7.07 | $6.96 | $7.01 | $3.07 | 345,056 |
| 2015-11-09 | $7.03 | $7.12 | $7.01 | $7.06 | $3.10 | 392,424 |
| 2015-11-06 | $7.00 | $7.08 | $6.94 | $7.07 | $3.10 | 471,919 |
| 2015-11-05 | $7.14 | $7.14 | $6.88 | $6.96 | $3.05 | 508,222 |
| 2015-11-04 | $7.15 | $7.20 | $7.07 | $7.12 | $3.12 | 367,065 |
| 2015-11-03 | $7.03 | $7.18 | $7.02 | $7.17 | $3.14 | 354,854 |
| 2015-11-02 | $6.94 | $7.10 | $6.89 | $7.03 | $3.08 | 668,543 |
| 2015-10-30 | $6.82 | $6.94 | $6.76 | $6.91 | $3.03 | 652,423 |
| 2015-10-29 | $6.78 | $6.91 | $6.78 | $6.79 | $2.98 | 337,558 |
| 2015-10-28 | $6.70 | $6.84 | $6.60 | $6.84 | $3.00 | 538,273 |
| 2015-10-27 | $6.85 | $6.88 | $6.64 | $6.67 | $2.92 | 394,758 |
| 2015-10-26 | $6.95 | $6.96 | $6.85 | $6.89 | $3.02 | 385,140 |
| 2015-10-23 | $7.00 | $7.05 | $6.96 | $6.98 | $3.06 | 238,552 |
| 2015-10-22 | $6.95 | $7.12 | $6.94 | $6.99 | $3.06 | 321,992 |
| 2015-10-21 | $7.09 | $7.09 | $6.96 | $6.96 | $3.05 | 283,149 |
| 2015-10-20 | $7.00 | $7.14 | $7.00 | $7.07 | $3.10 | 361,814 |
| 2015-10-19 | $7.12 | $7.17 | $7.00 | $7.02 | $3.08 | 392,856 |
| 2015-10-16 | $7.14 | $7.19 | $7.04 | $7.17 | $3.14 | 469,854 |
| 2015-10-15 | $7.05 | $7.16 | $7.05 | $7.14 | $3.13 | 258,128 |
| 2015-10-14 | $7.04 | $7.13 | $7.03 | $7.05 | $3.09 | 258,274 |
| 2015-10-13 | $7.09 | $7.21 | $7.06 | $7.06 | $3.10 | 283,636 |
| 2015-10-12 | $7.10 | $7.25 | $7.07 | $7.15 | $3.13 | 450,370 |
| 2015-10-09 | $7.23 | $7.25 | $7.10 | $7.11 | $3.12 | 473,139 |
| 2015-10-08 | $7.10 | $7.21 | $7.08 | $7.17 | $3.14 | 436,983 |
| 2015-10-07 | $7.00 | $7.12 | $6.95 | $7.10 | $3.11 | 581,526 |
| 2015-10-06 | $6.88 | $7.00 | $6.83 | $6.94 | $3.04 | 572,914 |
| 2015-10-05 | $6.65 | $6.85 | $6.65 | $6.83 | $2.99 | 561,439 |
| 2015-10-02 | $6.67 | $6.70 | $6.54 | $6.66 | $2.92 | 588,751 |
| 2015-10-01 | $6.53 | $6.71 | $6.49 | $6.69 | $2.93 | 976,983 |
| 2015-09-30 | $6.41 | $6.50 | $6.32 | $6.47 | $2.84 | 857,572 |
| 2015-09-29 | $6.48 | $6.50 | $6.31 | $6.37 | $2.79 | 868,072 |
| 2015-09-28 | $6.70 | $6.75 | $6.46 | $6.49 | $2.85 | 725,035 |
| 2015-09-25 | $6.76 | $6.81 | $6.71 | $6.72 | $2.95 | 291,578 |
| 2015-09-24 | $6.65 | $6.75 | $6.52 | $6.74 | $2.96 | 1,641,760 |
| 2015-09-23 | $6.95 | $6.95 | $6.70 | $6.72 | $2.95 | 314,261 |
| 2015-09-22 | $6.72 | $6.95 | $6.72 | $6.91 | $3.03 | 359,464 |
| 2015-09-21 | $6.77 | $6.91 | $6.77 | $6.80 | $2.98 | 421,578 |
| 2015-09-18 | $7.03 | $7.18 | $6.74 | $6.77 | $2.97 | 1,548,667 |
| 2015-09-17 | $7.11 | $7.22 | $6.93 | $7.12 | $3.12 | 649,833 |
| 2015-09-16 | $7.32 | $7.46 | $7.28 | $7.42 | $3.13 | 364,632 |
| 2015-09-15 | $7.43 | $7.47 | $7.31 | $7.35 | $3.10 | 337,729 |
| 2015-09-14 | $7.54 | $7.59 | $7.43 | $7.47 | $3.15 | 327,724 |
| 2015-09-11 | $7.70 | $7.73 | $7.50 | $7.56 | $3.19 | 352,097 |
| 2015-09-10 | $7.77 | $7.82 | $7.70 | $7.72 | $3.26 | 232,949 |
| 2015-09-09 | $7.91 | $7.92 | $7.76 | $7.77 | $3.28 | 356,705 |
| 2015-09-08 | $7.72 | $7.86 | $7.71 | $7.86 | $3.32 | 439,101 |
PennantPark Investment Corporation (PNNT) News Headlines
Recent PennantPark Investment Corporation (PNNT) News
Similar Companies to PennantPark Investment Corporation (PNNT) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |