Royce Micro Capital Trust Inc (RMT) Exchange: NYSE
Data as of Aug. 22, 2025
$10.11 ($0.41) 4.23%
Royce Micro Capital Trust Inc - Daily Information
Click for more stock information on Royce Micro Capital Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.78 |
| Previous Close | $10.11 |
| High | $10.12 |
| Low | $9.78 |
| Adjusted Open | $9.78 |
| Previous Adjusted Close | $10.11 |
| Adjusted High | $10.12 |
| Adjusted Low | $9.78 |
About Royce Micro Capital Trust Inc (RMT)
Royce Micro-Cap Trust, Inc. (the Fund) is a diversified, micro-cap, closed-end investment company. The Fund investment objective is to gain long-term growth of capital. The Fund invests in various sectors, including industrials, information technology, financials, consumer discretionary, materials, health care, energy, consumer staples, and utilities. The Fund's investment advisor is Royce & Associates, LLC.
Invest in Royce Micro Capital Trust Inc (RMT)
Historical Stock Data for Royce Micro Capital Trust Inc (RMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $9.78 | $10.12 | $9.78 | $10.11 | $10.11 | 163,184 |
| 2025-08-21 | $9.64 | $9.74 | $9.56 | $9.70 | $9.70 | 137,891 |
| 2025-08-20 | $9.71 | $9.72 | $9.61 | $9.64 | $9.64 | 76,714 |
| 2025-08-19 | $9.82 | $9.85 | $9.71 | $9.74 | $9.74 | 84,478 |
| 2025-08-18 | $9.71 | $9.80 | $9.68 | $9.78 | $9.78 | 220,589 |
| 2025-08-15 | $9.83 | $9.85 | $9.70 | $9.72 | $9.72 | 100,452 |
| 2025-08-14 | $9.89 | $9.89 | $9.80 | $9.82 | $9.82 | 116,153 |
| 2025-08-13 | $9.78 | $9.96 | $9.78 | $9.93 | $9.93 | 104,183 |
| 2025-08-12 | $9.52 | $9.75 | $9.45 | $9.73 | $9.73 | 171,413 |
| 2025-08-11 | $9.48 | $9.50 | $9.44 | $9.46 | $9.46 | 66,329 |
| 2025-08-08 | $9.41 | $9.50 | $9.41 | $9.44 | $9.44 | 75,623 |
| 2025-08-07 | $9.55 | $9.55 | $9.39 | $9.41 | $9.41 | 77,393 |
| 2025-08-06 | $9.48 | $9.49 | $9.42 | $9.48 | $9.48 | 55,761 |
| 2025-08-05 | $9.49 | $9.54 | $9.39 | $9.47 | $9.47 | 147,662 |
| 2025-08-04 | $9.35 | $9.45 | $9.32 | $9.44 | $9.44 | 60,452 |
| 2025-08-01 | $9.49 | $9.49 | $9.25 | $9.35 | $9.35 | 171,794 |
| 2025-07-31 | $9.47 | $9.58 | $9.46 | $9.47 | $9.47 | 145,444 |
| 2025-07-30 | $9.64 | $9.69 | $9.49 | $9.52 | $9.52 | 88,521 |
| 2025-07-29 | $9.69 | $9.70 | $9.61 | $9.63 | $9.63 | 121,976 |
| 2025-07-28 | $9.68 | $9.72 | $9.13 | $9.65 | $9.65 | 138,976 |
| 2025-07-25 | $9.57 | $9.67 | $9.55 | $9.67 | $9.67 | 94,864 |
| 2025-07-24 | $9.67 | $9.69 | $9.57 | $9.57 | $9.57 | 105,059 |
| 2025-07-23 | $9.60 | $9.71 | $9.60 | $9.69 | $9.69 | 117,204 |
| 2025-07-22 | $9.52 | $9.58 | $9.45 | $9.55 | $9.55 | 136,185 |
| 2025-07-21 | $9.50 | $9.57 | $9.46 | $9.46 | $9.46 | 105,097 |
| 2025-07-18 | $9.52 | $9.58 | $9.43 | $9.48 | $9.48 | 96,577 |
| 2025-07-17 | $9.44 | $9.55 | $9.44 | $9.50 | $9.50 | 69,948 |
| 2025-07-16 | $9.42 | $9.49 | $9.33 | $9.43 | $9.43 | 163,378 |
| 2025-07-15 | $9.58 | $9.59 | $9.41 | $9.41 | $9.41 | 182,904 |
| 2025-07-14 | $9.48 | $9.57 | $9.48 | $9.53 | $9.53 | 116,991 |
| 2025-07-11 | $9.65 | $9.66 | $9.57 | $9.57 | $9.57 | 158,460 |
| 2025-07-10 | $9.64 | $9.73 | $9.63 | $9.72 | $9.72 | 155,498 |
| 2025-07-09 | $9.62 | $9.65 | $9.57 | $9.62 | $9.62 | 138,149 |
| 2025-07-08 | $9.57 | $9.61 | $9.55 | $9.56 | $9.56 | 135,663 |
| 2025-07-07 | $9.63 | $9.63 | $9.50 | $9.56 | $9.56 | 240,155 |
| 2025-07-03 | $9.54 | $9.65 | $9.54 | $9.63 | $9.63 | 74,548 |
| 2025-07-02 | $9.41 | $9.53 | $9.33 | $9.51 | $9.51 | 140,059 |
| 2025-07-01 | $9.21 | $9.41 | $9.17 | $9.40 | $9.40 | 291,374 |
| 2025-06-30 | $9.20 | $9.26 | $9.10 | $9.25 | $9.25 | 118,717 |
| 2025-06-27 | $9.11 | $9.21 | $9.09 | $9.17 | $9.17 | 133,601 |
| 2025-06-26 | $9.01 | $9.11 | $8.97 | $9.08 | $9.08 | 135,659 |
| 2025-06-25 | $9.01 | $9.01 | $8.94 | $8.95 | $8.95 | 206,744 |
| 2025-06-24 | $8.91 | $9.00 | $8.88 | $9.00 | $9.00 | 133,727 |
| 2025-06-23 | $8.76 | $8.85 | $8.66 | $8.85 | $8.85 | 113,821 |
| 2025-06-20 | $8.84 | $8.84 | $8.71 | $8.74 | $8.74 | 182,225 |
| 2025-06-18 | $8.78 | $8.85 | $8.76 | $8.76 | $8.76 | 210,230 |
| 2025-06-17 | $8.83 | $8.88 | $8.78 | $8.81 | $8.81 | 129,848 |
| 2025-06-16 | $8.83 | $8.89 | $8.78 | $8.84 | $8.84 | 122,592 |
| 2025-06-13 | $8.83 | $8.86 | $8.74 | $8.79 | $8.79 | 131,992 |
| 2025-06-12 | $8.90 | $8.96 | $8.83 | $8.91 | $8.91 | 46,806 |
| 2025-06-11 | $9.15 | $9.22 | $9.10 | $9.10 | $8.92 | 90,948 |
| 2025-06-10 | $9.11 | $9.21 | $9.11 | $9.12 | $8.94 | 94,986 |
| 2025-06-09 | $9.11 | $9.14 | $9.06 | $9.09 | $8.91 | 74,958 |
| 2025-06-06 | $9.06 | $9.08 | $8.99 | $9.06 | $9.06 | 63,555 |
| 2025-06-05 | $8.91 | $9.00 | $8.87 | $8.93 | $8.93 | 88,537 |
| 2025-06-04 | $8.84 | $8.94 | $8.84 | $8.89 | $8.89 | 118,762 |
| 2025-06-03 | $8.72 | $8.86 | $8.70 | $8.83 | $8.83 | 124,869 |
| 2025-06-02 | $8.77 | $8.77 | $8.66 | $8.73 | $8.73 | 152,685 |
| 2025-05-30 | $8.75 | $8.78 | $8.68 | $8.75 | $8.75 | 81,291 |
| 2025-05-29 | $8.79 | $8.81 | $8.72 | $8.76 | $8.76 | 76,874 |
| 2025-05-28 | $8.83 | $8.89 | $8.69 | $8.73 | $8.73 | 118,704 |
| 2025-05-27 | $8.75 | $8.89 | $8.65 | $8.81 | $8.81 | 158,589 |
| 2025-05-23 | $8.56 | $8.69 | $8.56 | $8.64 | $8.64 | 181,516 |
| 2025-05-22 | $8.68 | $8.72 | $8.60 | $8.69 | $8.69 | 115,939 |
| 2025-05-21 | $8.81 | $8.85 | $8.62 | $8.68 | $8.68 | 241,919 |
| 2025-05-20 | $8.80 | $8.89 | $8.78 | $8.86 | $8.86 | 157,482 |
| 2025-05-19 | $8.65 | $8.84 | $8.65 | $8.81 | $8.81 | 203,982 |
| 2025-05-16 | $8.77 | $8.83 | $8.76 | $8.81 | $8.81 | 101,801 |
| 2025-05-15 | $8.77 | $8.78 | $8.67 | $8.76 | $8.76 | 95,923 |
| 2025-05-14 | $8.80 | $8.84 | $8.73 | $8.80 | $8.80 | 75,120 |
| 2025-05-13 | $8.77 | $8.83 | $8.71 | $8.78 | $8.78 | 164,728 |
| 2025-05-12 | $8.73 | $8.76 | $8.55 | $8.76 | $8.76 | 294,737 |
| 2025-05-09 | $8.41 | $8.49 | $8.40 | $8.42 | $8.42 | 69,778 |
| 2025-05-08 | $8.30 | $8.44 | $8.27 | $8.38 | $8.38 | 187,592 |
| 2025-05-07 | $8.29 | $8.29 | $8.18 | $8.23 | $8.23 | 91,788 |
| 2025-05-06 | $8.25 | $8.28 | $8.14 | $8.23 | $8.23 | 132,989 |
| 2025-05-05 | $8.29 | $8.35 | $8.25 | $8.31 | $8.31 | 120,854 |
| 2025-05-02 | $8.25 | $8.39 | $8.21 | $8.31 | $8.31 | 207,967 |
| 2025-05-01 | $8.20 | $8.28 | $8.10 | $8.20 | $8.20 | 165,268 |
| 2025-04-30 | $8.14 | $8.20 | $8.05 | $8.18 | $8.18 | 89,012 |
| 2025-04-29 | $8.20 | $8.29 | $8.13 | $8.23 | $8.23 | 143,374 |
| 2025-04-28 | $8.25 | $8.28 | $8.14 | $8.23 | $8.23 | 163,851 |
| 2025-04-25 | $8.19 | $8.24 | $8.15 | $8.24 | $8.24 | 100,800 |
| 2025-04-24 | $8.06 | $8.19 | $8.00 | $8.19 | $8.19 | 89,146 |
| 2025-04-23 | $8.07 | $8.27 | $7.99 | $7.99 | $7.99 | 175,551 |
| 2025-04-22 | $7.80 | $7.96 | $7.78 | $7.89 | $7.89 | 146,992 |
| 2025-04-21 | $7.83 | $7.83 | $7.62 | $7.70 | $7.70 | 256,623 |
| 2025-04-17 | $7.90 | $7.91 | $7.78 | $7.90 | $7.90 | 287,731 |
| 2025-04-16 | $7.95 | $7.95 | $7.77 | $7.83 | $7.83 | 202,894 |
| 2025-04-15 | $7.88 | $7.97 | $7.82 | $7.95 | $7.95 | 173,523 |
| 2025-04-14 | $7.96 | $8.00 | $7.72 | $7.86 | $7.86 | 199,305 |
| 2025-04-11 | $7.78 | $7.86 | $7.61 | $7.83 | $7.83 | 105,205 |
| 2025-04-10 | $7.78 | $7.97 | $7.60 | $7.77 | $7.77 | 119,119 |
| 2025-04-09 | $7.25 | $8.11 | $7.25 | $7.95 | $7.95 | 279,529 |
| 2025-04-08 | $7.83 | $7.88 | $7.26 | $7.35 | $7.35 | 197,783 |
| 2025-04-07 | $7.44 | $7.76 | $7.26 | $7.52 | $7.52 | 328,952 |
| 2025-04-04 | $7.79 | $7.82 | $7.44 | $7.65 | $7.65 | 285,211 |
| 2025-04-03 | $8.20 | $8.23 | $8.00 | $8.03 | $8.03 | 326,665 |
| 2025-04-02 | $8.31 | $8.52 | $8.31 | $8.52 | $8.52 | 171,729 |
| 2025-04-01 | $8.39 | $8.43 | $8.25 | $8.37 | $8.37 | 163,952 |
| 2025-03-31 | $8.37 | $8.43 | $8.24 | $8.43 | $8.43 | 193,873 |
| 2025-03-28 | $8.61 | $8.63 | $8.41 | $8.46 | $8.46 | 85,040 |
| 2025-03-27 | $8.61 | $8.62 | $8.53 | $8.61 | $8.61 | 79,753 |
| 2025-03-26 | $8.79 | $8.80 | $8.57 | $8.61 | $8.61 | 138,604 |
| 2025-03-25 | $8.74 | $8.77 | $8.68 | $8.74 | $8.74 | 143,297 |
| 2025-03-24 | $8.68 | $8.73 | $8.62 | $8.72 | $8.72 | 135,590 |
| 2025-03-21 | $8.50 | $8.56 | $8.48 | $8.55 | $8.55 | 124,750 |
| 2025-03-20 | $8.65 | $8.70 | $8.55 | $8.58 | $8.58 | 204,575 |
| 2025-03-19 | $8.58 | $8.74 | $8.56 | $8.70 | $8.70 | 146,445 |
| 2025-03-18 | $8.56 | $8.59 | $8.53 | $8.58 | $8.58 | 181,791 |
| 2025-03-17 | $8.48 | $8.61 | $8.48 | $8.60 | $8.60 | 109,492 |
| 2025-03-14 | $8.47 | $8.57 | $8.46 | $8.48 | $8.48 | 218,228 |
| 2025-03-13 | $8.56 | $8.60 | $8.35 | $8.40 | $8.40 | 191,514 |
| 2025-03-12 | $8.74 | $8.75 | $8.62 | $8.71 | $8.52 | 101,493 |
| 2025-03-11 | $8.62 | $8.70 | $8.50 | $8.62 | $8.43 | 151,054 |
| 2025-03-10 | $8.88 | $8.93 | $8.60 | $8.65 | $8.46 | 191,383 |
| 2025-03-07 | $8.90 | $8.98 | $8.77 | $8.89 | $8.69 | 172,150 |
| 2025-03-06 | $8.88 | $8.97 | $8.80 | $8.86 | $8.66 | 125,871 |
| 2025-03-05 | $8.91 | $9.01 | $8.88 | $8.96 | $8.96 | 146,302 |
| 2025-03-04 | $8.92 | $9.03 | $8.80 | $8.94 | $8.94 | 297,646 |
| 2025-03-03 | $9.31 | $9.33 | $8.98 | $9.03 | $9.03 | 169,024 |
| 2025-02-28 | $9.20 | $9.29 | $9.17 | $9.29 | $9.29 | 105,099 |
| 2025-02-27 | $9.39 | $9.44 | $9.18 | $9.21 | $9.21 | 152,669 |
| 2025-02-26 | $9.36 | $9.47 | $9.32 | $9.35 | $9.35 | 116,080 |
| 2025-02-25 | $9.46 | $9.46 | $9.29 | $9.35 | $9.35 | 128,583 |
| 2025-02-24 | $9.58 | $9.58 | $9.43 | $9.47 | $9.47 | 150,885 |
| 2025-02-21 | $9.83 | $9.86 | $9.50 | $9.54 | $9.54 | 145,082 |
| 2025-02-20 | $9.93 | $9.98 | $9.78 | $9.80 | $9.80 | 125,772 |
| 2025-02-19 | $9.93 | $9.96 | $9.89 | $9.94 | $9.94 | 224,541 |
| 2025-02-18 | $10.01 | $10.09 | $9.95 | $10.00 | $10.00 | 138,289 |
| 2025-02-14 | $10.02 | $10.05 | $9.98 | $10.01 | $10.01 | 38,006 |
| 2025-02-13 | $9.94 | $10.00 | $9.88 | $9.99 | $9.99 | 76,707 |
| 2025-02-12 | $9.92 | $10.02 | $9.86 | $9.92 | $9.92 | 65,137 |
| 2025-02-11 | $9.96 | $10.09 | $9.94 | $10.03 | $10.03 | 76,966 |
| 2025-02-10 | $10.07 | $10.08 | $9.99 | $10.06 | $10.06 | 38,685 |
| 2025-02-07 | $10.18 | $10.18 | $9.96 | $10.02 | $10.02 | 73,297 |
| 2025-02-06 | $10.15 | $10.17 | $10.10 | $10.14 | $10.14 | 51,616 |
| 2025-02-05 | $10.01 | $10.09 | $9.94 | $10.09 | $10.09 | 72,651 |
| 2025-02-04 | $9.80 | $9.95 | $9.78 | $9.94 | $9.94 | 142,954 |
| 2025-02-03 | $9.75 | $9.83 | $9.65 | $9.80 | $9.80 | 139,508 |
| 2025-01-31 | $9.98 | $9.99 | $9.86 | $9.90 | $9.90 | 146,141 |
| 2025-01-30 | $9.95 | $10.00 | $9.90 | $9.96 | $9.96 | 229,220 |
| 2025-01-29 | $9.98 | $10.00 | $9.86 | $9.87 | $9.87 | 152,560 |
| 2025-01-28 | $10.03 | $10.07 | $9.86 | $9.98 | $9.98 | 108,210 |
| 2025-01-27 | $10.15 | $10.15 | $9.93 | $10.02 | $10.02 | 127,257 |
| 2025-01-24 | $10.20 | $10.25 | $10.15 | $10.21 | $10.21 | 90,798 |
| 2025-01-23 | $10.12 | $10.24 | $10.10 | $10.20 | $10.20 | 119,174 |
| 2025-01-22 | $10.23 | $10.25 | $10.16 | $10.17 | $10.17 | 93,842 |
| 2025-01-21 | $10.12 | $10.21 | $10.06 | $10.19 | $10.19 | 127,678 |
| 2025-01-17 | $10.10 | $10.13 | $10.02 | $10.05 | $10.05 | 81,014 |
| 2025-01-16 | $9.97 | $10.07 | $9.97 | $10.00 | $10.00 | 65,254 |
| 2025-01-15 | $9.95 | $9.99 | $9.87 | $9.96 | $9.96 | 108,595 |
| 2025-01-14 | $9.71 | $9.80 | $9.69 | $9.77 | $9.77 | 146,584 |
| 2025-01-13 | $9.59 | $9.68 | $9.55 | $9.68 | $9.68 | 77,533 |
| 2025-01-10 | $9.79 | $9.81 | $9.57 | $9.69 | $9.69 | 84,756 |
| 2025-01-08 | $9.78 | $9.87 | $9.74 | $9.87 | $9.87 | 111,828 |
| 2025-01-07 | $9.94 | $9.97 | $9.77 | $9.79 | $9.79 | 110,866 |
| 2025-01-06 | $9.93 | $10.07 | $9.92 | $9.92 | $9.92 | 72,021 |
| 2025-01-03 | $9.75 | $9.93 | $9.74 | $9.90 | $9.90 | 66,861 |
| 2025-01-02 | $9.82 | $9.92 | $9.64 | $9.73 | $9.73 | 86,007 |
| 2024-12-31 | $9.73 | $9.84 | $9.69 | $9.75 | $9.75 | 97,419 |
| 2024-12-30 | $9.72 | $9.80 | $9.55 | $9.67 | $9.67 | 99,692 |
| 2024-12-27 | $9.84 | $9.87 | $9.67 | $9.74 | $9.74 | 152,833 |
| 2024-12-26 | $9.74 | $9.88 | $9.71 | $9.82 | $9.82 | 69,685 |
| 2024-12-24 | $9.74 | $9.87 | $9.62 | $9.75 | $9.75 | 76,160 |
| 2024-12-23 | $9.77 | $9.79 | $9.59 | $9.65 | $9.65 | 170,814 |
| 2024-12-20 | $9.49 | $9.69 | $9.42 | $9.65 | $9.65 | 109,513 |
| 2024-12-19 | $9.69 | $9.72 | $9.47 | $9.49 | $9.49 | 124,140 |
| 2024-12-18 | $9.97 | $10.00 | $9.54 | $9.61 | $9.61 | 131,345 |
| 2024-12-17 | $9.91 | $10.00 | $9.80 | $9.90 | $9.90 | 220,976 |
| 2024-12-16 | $9.92 | $9.99 | $9.89 | $9.95 | $9.95 | 138,541 |
| 2024-12-13 | $9.98 | $10.05 | $9.85 | $9.90 | $9.90 | 113,970 |
| 2024-12-12 | $10.07 | $10.08 | $9.96 | $9.99 | $9.99 | 159,814 |
| 2024-12-11 | $10.32 | $10.36 | $10.27 | $10.31 | $10.10 | 52,939 |
| 2024-12-10 | $10.27 | $10.28 | $10.17 | $10.22 | $10.00 | 111,137 |
| 2024-12-09 | $10.32 | $10.37 | $10.21 | $10.26 | $10.05 | 173,919 |
| 2024-12-06 | $10.31 | $10.38 | $10.23 | $10.23 | $10.02 | 139,572 |
| 2024-12-05 | $10.40 | $10.43 | $10.26 | $10.28 | $10.07 | 99,623 |
| 2024-12-04 | $10.38 | $10.41 | $10.33 | $10.38 | $10.17 | 118,606 |
| 2024-12-03 | $10.36 | $10.40 | $10.33 | $10.34 | $10.13 | 101,642 |
| 2024-12-02 | $10.35 | $10.40 | $10.28 | $10.40 | $10.19 | 148,675 |
| 2024-11-29 | $10.29 | $10.38 | $10.27 | $10.32 | $10.11 | 76,106 |
| 2024-11-27 | $10.25 | $10.29 | $10.18 | $10.23 | $10.23 | 141,550 |
| 2024-11-26 | $10.33 | $10.33 | $10.20 | $10.24 | $10.24 | 80,812 |
| 2024-11-25 | $10.29 | $10.36 | $10.24 | $10.33 | $10.33 | 139,686 |
| 2024-11-22 | $10.08 | $10.20 | $10.08 | $10.18 | $10.18 | 136,996 |
| 2024-11-21 | $9.91 | $10.10 | $9.90 | $10.03 | $10.03 | 133,700 |
| 2024-11-20 | $9.90 | $9.90 | $9.81 | $9.84 | $9.84 | 69,833 |
| 2024-11-19 | $9.77 | $9.90 | $9.75 | $9.90 | $9.90 | 137,202 |
| 2024-11-18 | $9.76 | $9.89 | $9.58 | $9.78 | $9.78 | 79,857 |
| 2024-11-15 | $9.89 | $9.91 | $9.70 | $9.76 | $9.76 | 85,554 |
| 2024-11-14 | $10.09 | $10.13 | $9.92 | $9.94 | $9.94 | 86,835 |
| 2024-11-13 | $10.21 | $10.27 | $10.10 | $10.10 | $10.10 | 82,532 |
| 2024-11-12 | $10.34 | $10.39 | $10.17 | $10.20 | $10.20 | 102,032 |
| 2024-11-11 | $10.34 | $10.36 | $10.25 | $10.34 | $10.34 | 94,480 |
| 2024-11-08 | $10.10 | $10.23 | $10.07 | $10.21 | $10.21 | 52,223 |
| 2024-11-07 | $10.07 | $10.15 | $10.00 | $10.10 | $10.10 | 143,830 |
| 2024-11-06 | $10.04 | $10.09 | $9.86 | $10.04 | $10.04 | 213,310 |
| 2024-11-05 | $9.34 | $9.56 | $9.34 | $9.56 | $9.56 | 110,423 |
| 2024-11-04 | $9.33 | $9.42 | $9.27 | $9.36 | $9.36 | 280,643 |
| 2024-11-01 | $9.35 | $9.40 | $9.31 | $9.32 | $9.32 | 97,624 |
| 2024-10-31 | $9.47 | $9.47 | $9.32 | $9.32 | $9.32 | 56,646 |
| 2024-10-30 | $9.39 | $9.53 | $9.39 | $9.50 | $9.50 | 65,670 |
| 2024-10-29 | $9.52 | $9.53 | $9.42 | $9.43 | $9.43 | 89,481 |
| 2024-10-28 | $9.46 | $9.58 | $9.46 | $9.52 | $9.52 | 89,924 |
| 2024-10-25 | $9.46 | $9.55 | $9.41 | $9.41 | $9.41 | 44,549 |
| 2024-10-24 | $9.53 | $9.54 | $9.41 | $9.43 | $9.43 | 71,332 |
| 2024-10-23 | $9.61 | $9.61 | $9.44 | $9.48 | $9.48 | 69,743 |
| 2024-10-22 | $9.72 | $9.72 | $9.65 | $9.66 | $9.66 | 50,890 |
| 2024-10-21 | $9.80 | $9.83 | $9.71 | $9.73 | $9.73 | 91,170 |
| 2024-10-18 | $9.78 | $9.82 | $9.77 | $9.78 | $9.78 | 42,904 |
| 2024-10-17 | $9.81 | $9.85 | $9.72 | $9.73 | $9.73 | 67,723 |
| 2024-10-16 | $9.68 | $9.79 | $9.68 | $9.78 | $9.78 | 94,339 |
| 2024-10-15 | $9.67 | $9.72 | $9.57 | $9.65 | $9.65 | 113,644 |
| 2024-10-14 | $9.67 | $9.72 | $9.66 | $9.71 | $9.71 | 67,852 |
| 2024-10-11 | $9.43 | $9.64 | $9.43 | $9.63 | $9.63 | 114,993 |
| 2024-10-10 | $9.46 | $9.48 | $9.40 | $9.44 | $9.44 | 65,185 |
| 2024-10-09 | $9.56 | $9.58 | $9.49 | $9.53 | $9.53 | 49,878 |
| 2024-10-08 | $9.55 | $9.58 | $9.52 | $9.57 | $9.57 | 41,764 |
| 2024-10-07 | $9.51 | $9.57 | $9.44 | $9.50 | $9.50 | 95,111 |
| 2024-10-04 | $9.51 | $9.60 | $9.51 | $9.55 | $9.55 | 64,881 |
| 2024-10-03 | $9.50 | $9.55 | $9.44 | $9.48 | $9.48 | 52,455 |
| 2024-10-02 | $9.51 | $9.57 | $9.50 | $9.54 | $9.54 | 67,334 |
| 2024-10-01 | $9.61 | $9.61 | $9.44 | $9.53 | $9.53 | 86,367 |
| 2024-09-30 | $9.57 | $9.66 | $9.57 | $9.61 | $9.61 | 70,456 |
| 2024-09-27 | $9.68 | $9.70 | $9.58 | $9.62 | $9.62 | 68,637 |
| 2024-09-26 | $9.63 | $9.69 | $9.56 | $9.57 | $9.57 | 114,765 |
| 2024-09-25 | $9.61 | $9.65 | $9.51 | $9.54 | $9.54 | 112,736 |
| 2024-09-24 | $9.60 | $9.62 | $9.55 | $9.61 | $9.61 | 135,948 |
| 2024-09-23 | $9.60 | $9.64 | $9.51 | $9.57 | $9.57 | 156,563 |
| 2024-09-20 | $9.64 | $9.64 | $9.55 | $9.56 | $9.56 | 85,282 |
| 2024-09-19 | $9.67 | $9.70 | $9.58 | $9.67 | $9.67 | 119,702 |
| 2024-09-18 | $9.47 | $9.64 | $9.39 | $9.46 | $9.46 | 116,838 |
| 2024-09-17 | $9.47 | $9.57 | $9.40 | $9.47 | $9.47 | 78,672 |
| 2024-09-16 | $9.39 | $9.41 | $9.34 | $9.39 | $9.39 | 58,431 |
| 2024-09-13 | $9.29 | $9.44 | $9.27 | $9.38 | $9.38 | 75,492 |
| 2024-09-12 | $9.32 | $9.46 | $9.27 | $9.37 | $9.19 | 80,760 |
| 2024-09-11 | $9.20 | $9.29 | $9.10 | $9.29 | $9.12 | 61,419 |
| 2024-09-10 | $9.19 | $9.22 | $9.11 | $9.20 | $9.03 | 50,688 |
| 2024-09-09 | $9.24 | $9.29 | $9.19 | $9.19 | $9.02 | 111,929 |
| 2024-09-06 | $9.35 | $9.41 | $9.16 | $9.22 | $9.05 | 69,535 |
| 2024-09-05 | $9.47 | $9.57 | $9.33 | $9.35 | $9.18 | 80,760 |
| 2024-09-04 | $9.44 | $9.52 | $9.38 | $9.46 | $9.28 | 100,995 |
| 2024-09-03 | $9.70 | $9.75 | $9.46 | $9.46 | $9.28 | 111,327 |
| 2024-08-30 | $9.82 | $9.85 | $9.71 | $9.79 | $9.61 | 111,228 |
| 2024-08-29 | $9.70 | $9.83 | $9.69 | $9.80 | $9.62 | 185,663 |
| 2024-08-28 | $9.76 | $9.78 | $9.62 | $9.67 | $9.49 | 92,896 |
| 2024-08-27 | $9.80 | $9.86 | $9.75 | $9.80 | $9.62 | 59,330 |
| 2024-08-26 | $9.89 | $9.91 | $9.82 | $9.84 | $9.65 | 62,342 |
| 2024-08-23 | $9.59 | $9.82 | $9.59 | $9.80 | $9.62 | 103,081 |
| 2024-08-22 | $9.68 | $9.68 | $9.53 | $9.53 | $9.35 | 80,276 |
| 2024-08-21 | $9.54 | $9.67 | $9.54 | $9.66 | $9.48 | 65,655 |
| 2024-08-20 | $9.61 | $9.69 | $9.52 | $9.53 | $9.35 | 92,486 |
| 2024-08-19 | $9.58 | $9.65 | $9.50 | $9.62 | $9.44 | 89,842 |
| 2024-08-16 | $9.50 | $9.59 | $9.50 | $9.59 | $9.41 | 39,136 |
| 2024-08-15 | $9.38 | $9.56 | $9.38 | $9.50 | $9.32 | 38,545 |
| 2024-08-14 | $9.35 | $9.35 | $9.25 | $9.28 | $9.11 | 87,256 |
| 2024-08-13 | $9.31 | $9.35 | $9.23 | $9.35 | $9.17 | 59,046 |
| 2024-08-12 | $9.27 | $9.32 | $9.19 | $9.21 | $9.04 | 58,038 |
| 2024-08-09 | $9.27 | $9.31 | $9.21 | $9.28 | $9.28 | 76,243 |
| 2024-08-08 | $9.08 | $9.27 | $9.08 | $9.26 | $9.26 | 94,637 |
| 2024-08-07 | $9.17 | $9.26 | $9.01 | $9.03 | $9.03 | 103,111 |
| 2024-08-06 | $8.98 | $9.13 | $8.97 | $9.09 | $9.09 | 92,332 |
| 2024-08-05 | $8.90 | $9.06 | $8.83 | $8.98 | $8.98 | 165,791 |
| 2024-08-02 | $9.38 | $9.39 | $9.21 | $9.32 | $9.32 | 130,527 |
| 2024-08-01 | $9.99 | $9.99 | $9.59 | $9.69 | $9.69 | 122,766 |
| 2024-07-31 | $9.78 | $10.00 | $9.78 | $9.93 | $9.93 | 126,931 |
| 2024-07-30 | $9.89 | $9.93 | $9.68 | $9.76 | $9.76 | 117,246 |
| 2024-07-29 | $9.93 | $9.97 | $9.83 | $9.84 | $9.84 | 94,544 |
| 2024-07-26 | $9.89 | $9.94 | $9.83 | $9.87 | $9.87 | 106,432 |
| 2024-07-25 | $9.75 | $9.91 | $9.75 | $9.84 | $9.84 | 96,062 |
| 2024-07-24 | $10.05 | $10.05 | $9.73 | $9.73 | $9.73 | 76,607 |
| 2024-07-23 | $9.97 | $10.11 | $9.94 | $10.07 | $10.07 | 93,123 |
| 2024-07-22 | $9.71 | $9.99 | $9.68 | $9.98 | $9.98 | 187,003 |
| 2024-07-19 | $9.69 | $9.76 | $9.66 | $9.70 | $9.70 | 44,921 |
| 2024-07-18 | $9.94 | $9.98 | $9.72 | $9.72 | $9.72 | 90,681 |
| 2024-07-17 | $10.01 | $10.08 | $9.93 | $9.98 | $9.98 | 115,988 |
| 2024-07-16 | $9.74 | $10.10 | $9.74 | $10.08 | $10.08 | 171,188 |
| 2024-07-15 | $9.60 | $9.78 | $9.54 | $9.71 | $9.71 | 180,388 |
| 2024-07-12 | $9.53 | $9.67 | $9.52 | $9.55 | $9.55 | 127,556 |
| 2024-07-11 | $9.32 | $9.51 | $9.32 | $9.49 | $9.49 | 164,759 |
| 2024-07-10 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 72,365 |
| 2024-07-09 | $9.23 | $9.25 | $9.17 | $9.21 | $9.21 | 140,019 |
| 2024-07-08 | $9.22 | $9.25 | $9.15 | $9.24 | $9.24 | 90,988 |
| 2024-07-05 | $9.24 | $9.25 | $9.15 | $9.20 | $9.20 | 51,146 |
| 2024-07-03 | $9.20 | $9.29 | $9.20 | $9.26 | $9.26 | 62,557 |
| 2024-07-02 | $9.09 | $9.21 | $9.09 | $9.21 | $9.21 | 52,728 |
| 2024-07-01 | $9.20 | $9.22 | $9.11 | $9.12 | $9.12 | 95,030 |
| 2024-06-28 | $9.18 | $9.22 | $9.12 | $9.19 | $9.19 | 125,232 |
| 2024-06-27 | $9.08 | $9.17 | $9.07 | $9.13 | $9.13 | 80,705 |
| 2024-06-26 | $9.01 | $9.12 | $9.01 | $9.07 | $9.07 | 69,869 |
| 2024-06-25 | $9.09 | $9.10 | $9.03 | $9.08 | $9.08 | 115,458 |
| 2024-06-24 | $9.12 | $9.18 | $9.09 | $9.09 | $9.09 | 87,857 |
| 2024-06-21 | $9.10 | $9.14 | $9.07 | $9.12 | $9.12 | 90,293 |
| 2024-06-20 | $9.16 | $9.19 | $9.09 | $9.11 | $9.11 | 93,227 |
| 2024-06-18 | $9.20 | $9.26 | $9.16 | $9.19 | $9.19 | 81,429 |
| 2024-06-17 | $9.14 | $9.24 | $9.12 | $9.22 | $9.22 | 87,854 |
| 2024-06-14 | $9.28 | $9.32 | $9.15 | $9.17 | $9.17 | 98,787 |
| 2024-06-13 | $9.48 | $9.49 | $9.33 | $9.33 | $9.33 | 48,727 |
| 2024-06-12 | $9.70 | $9.75 | $9.62 | $9.64 | $9.46 | 83,697 |
| 2024-06-11 | $9.49 | $9.56 | $9.48 | $9.53 | $9.35 | 72,327 |
| 2024-06-10 | $9.43 | $9.55 | $9.41 | $9.52 | $9.34 | 69,024 |
| 2024-06-07 | $9.55 | $9.63 | $9.47 | $9.50 | $9.32 | 80,688 |
| 2024-06-06 | $9.65 | $9.71 | $9.58 | $9.62 | $9.44 | 110,264 |
| 2024-06-05 | $9.46 | $9.65 | $9.46 | $9.64 | $9.46 | 92,828 |
| 2024-06-04 | $9.52 | $9.54 | $9.42 | $9.44 | $9.26 | 66,763 |
| 2024-06-03 | $9.70 | $9.73 | $9.57 | $9.57 | $9.39 | 67,185 |
| 2024-05-31 | $9.72 | $9.73 | $9.57 | $9.69 | $9.51 | 91,337 |
| 2024-05-30 | $9.60 | $9.75 | $9.60 | $9.67 | $9.49 | 95,119 |
| 2024-05-29 | $9.64 | $9.72 | $9.62 | $9.64 | $9.46 | 51,370 |
| 2024-05-28 | $9.75 | $9.80 | $9.69 | $9.74 | $9.56 | 63,094 |
| 2024-05-24 | $9.65 | $9.73 | $9.62 | $9.72 | $9.54 | 57,900 |
| 2024-05-23 | $9.77 | $9.77 | $9.55 | $9.57 | $9.39 | 49,444 |
| 2024-05-22 | $9.74 | $9.82 | $9.71 | $9.75 | $9.57 | 99,609 |
| 2024-05-21 | $9.62 | $9.74 | $9.62 | $9.74 | $9.56 | 82,432 |
| 2024-05-20 | $9.57 | $9.71 | $9.57 | $9.66 | $9.48 | 107,836 |
| 2024-05-17 | $9.56 | $9.62 | $9.55 | $9.57 | $9.39 | 77,868 |
| 2024-05-16 | $9.57 | $9.63 | $9.56 | $9.58 | $9.40 | 109,000 |
| 2024-05-15 | $9.63 | $9.63 | $9.56 | $9.58 | $9.40 | 119,503 |
| 2024-05-14 | $9.52 | $9.57 | $9.46 | $9.52 | $9.34 | 107,629 |
| 2024-05-13 | $9.48 | $9.53 | $9.44 | $9.44 | $9.26 | 64,258 |
| 2024-05-10 | $9.49 | $9.49 | $9.41 | $9.45 | $9.27 | 66,869 |
| 2024-05-09 | $9.39 | $9.47 | $9.35 | $9.47 | $9.29 | 67,717 |
| 2024-05-08 | $9.34 | $9.37 | $9.30 | $9.36 | $9.18 | 47,763 |
| 2024-05-07 | $9.35 | $9.42 | $9.34 | $9.39 | $9.21 | 96,631 |
| 2024-05-06 | $9.23 | $9.33 | $9.21 | $9.32 | $9.14 | 116,994 |
| 2024-05-03 | $9.16 | $9.22 | $9.14 | $9.14 | $8.97 | 72,793 |
| 2024-05-02 | $9.02 | $9.11 | $8.95 | $9.05 | $8.88 | 99,206 |
| 2024-05-01 | $8.86 | $9.06 | $8.86 | $8.95 | $8.78 | 83,280 |
| 2024-04-30 | $8.95 | $8.98 | $8.87 | $8.88 | $8.71 | 73,081 |
| 2024-04-29 | $8.93 | $8.99 | $8.92 | $8.98 | $8.81 | 62,631 |
| 2024-04-26 | $8.81 | $8.91 | $8.81 | $8.89 | $8.72 | 59,163 |
| 2024-04-25 | $8.77 | $8.79 | $8.66 | $8.77 | $8.60 | 78,533 |
| 2024-04-24 | $8.90 | $8.93 | $8.81 | $8.83 | $8.66 | 91,677 |
| 2024-04-23 | $8.77 | $8.94 | $8.77 | $8.88 | $8.71 | 84,394 |
| 2024-04-22 | $8.69 | $8.78 | $8.64 | $8.77 | $8.60 | 75,760 |
| 2024-04-19 | $8.62 | $8.70 | $8.59 | $8.64 | $8.48 | 109,681 |
| 2024-04-18 | $8.70 | $8.73 | $8.60 | $8.62 | $8.46 | 127,198 |
| 2024-04-17 | $8.90 | $8.90 | $8.67 | $8.69 | $8.53 | 128,491 |
| 2024-04-16 | $8.73 | $8.78 | $8.69 | $8.76 | $8.59 | 55,680 |
| 2024-04-15 | $8.94 | $8.99 | $8.71 | $8.73 | $8.56 | 128,004 |
| 2024-04-12 | $9.05 | $9.10 | $8.89 | $8.91 | $8.74 | 105,386 |
| 2024-04-11 | $9.14 | $9.15 | $9.04 | $9.12 | $8.95 | 168,187 |
| 2024-04-10 | $9.13 | $9.23 | $9.06 | $9.09 | $8.92 | 89,312 |
| 2024-04-09 | $9.31 | $9.31 | $9.25 | $9.28 | $9.10 | 72,032 |
| 2024-04-08 | $9.27 | $9.30 | $9.23 | $9.28 | $9.10 | 82,871 |
| 2024-04-05 | $9.12 | $9.23 | $9.12 | $9.20 | $9.20 | 130,334 |
| 2024-04-04 | $9.32 | $9.35 | $9.13 | $9.14 | $9.14 | 113,693 |
| 2024-04-03 | $9.17 | $9.25 | $9.17 | $9.23 | $9.23 | 217,086 |
| 2024-04-02 | $9.27 | $9.27 | $9.16 | $9.22 | $9.22 | 144,022 |
| 2024-04-01 | $9.45 | $9.45 | $9.32 | $9.35 | $9.35 | 135,371 |
| 2024-03-28 | $9.34 | $9.47 | $9.34 | $9.45 | $9.45 | 136,292 |
| 2024-03-27 | $9.24 | $9.32 | $9.20 | $9.31 | $9.31 | 172,226 |
| 2024-03-26 | $9.25 | $9.28 | $9.19 | $9.20 | $9.20 | 106,157 |
| 2024-03-25 | $9.19 | $9.26 | $9.19 | $9.21 | $9.21 | 62,473 |
| 2024-03-22 | $9.31 | $9.31 | $9.20 | $9.24 | $9.24 | 116,407 |
| 2024-03-21 | $9.21 | $9.31 | $9.21 | $9.30 | $9.30 | 153,847 |
| 2024-03-20 | $9.02 | $9.22 | $8.99 | $9.17 | $9.17 | 147,370 |
| 2024-03-19 | $8.97 | $9.04 | $8.95 | $9.02 | $9.02 | 88,616 |
| 2024-03-18 | $9.06 | $9.06 | $8.98 | $9.01 | $9.01 | 107,656 |
| 2024-03-15 | $8.95 | $9.04 | $8.95 | $9.03 | $9.03 | 69,152 |
| 2024-03-14 | $9.20 | $9.22 | $8.99 | $9.00 | $9.00 | 131,883 |
| 2024-03-13 | $9.21 | $9.26 | $9.20 | $9.22 | $9.22 | 64,628 |
| 2024-03-12 | $9.10 | $9.20 | $9.07 | $9.18 | $9.18 | 95,451 |
| 2024-03-11 | $9.25 | $9.27 | $9.10 | $9.13 | $9.13 | 133,109 |
| 2024-03-08 | $9.29 | $9.41 | $9.22 | $9.28 | $9.28 | 166,283 |
| 2024-03-07 | $9.50 | $9.51 | $9.39 | $9.40 | $9.23 | 104,648 |
| 2024-03-06 | $9.43 | $9.48 | $9.37 | $9.43 | $9.26 | 125,255 |
| 2024-03-05 | $9.45 | $9.46 | $9.32 | $9.35 | $9.18 | 114,218 |
| 2024-03-04 | $9.40 | $9.49 | $9.40 | $9.47 | $9.30 | 130,101 |
| 2024-03-01 | $9.37 | $9.46 | $9.36 | $9.42 | $9.25 | 125,325 |
| 2024-02-29 | $9.34 | $9.37 | $9.31 | $9.33 | $9.16 | 76,679 |
| 2024-02-28 | $9.30 | $9.32 | $9.24 | $9.26 | $9.09 | 72,655 |
| 2024-02-27 | $9.30 | $9.38 | $9.30 | $9.32 | $9.15 | 97,528 |
| 2024-02-26 | $9.17 | $9.26 | $9.17 | $9.23 | $9.23 | 87,919 |
| 2024-02-23 | $9.19 | $9.23 | $9.16 | $9.17 | $9.17 | 78,864 |
| 2024-02-22 | $9.18 | $9.26 | $9.14 | $9.15 | $9.15 | 104,704 |
| 2024-02-21 | $9.19 | $9.19 | $9.10 | $9.16 | $9.16 | 69,749 |
| 2024-02-20 | $9.38 | $9.43 | $9.23 | $9.24 | $9.24 | 77,138 |
| 2024-02-16 | $9.43 | $9.50 | $9.37 | $9.40 | $9.40 | 124,434 |
| 2024-02-15 | $9.30 | $9.47 | $9.27 | $9.44 | $9.44 | 147,544 |
| 2024-02-14 | $9.15 | $9.28 | $9.13 | $9.27 | $9.27 | 98,200 |
| 2024-02-13 | $9.22 | $9.22 | $9.04 | $9.08 | $9.08 | 126,836 |
| 2024-02-12 | $9.25 | $9.39 | $9.25 | $9.38 | $9.38 | 100,956 |
| 2024-02-09 | $9.21 | $9.25 | $9.16 | $9.25 | $9.25 | 81,060 |
| 2024-02-08 | $9.09 | $9.18 | $9.05 | $9.16 | $9.16 | 66,789 |
| 2024-02-07 | $9.04 | $9.10 | $9.00 | $9.08 | $9.08 | 74,466 |
| 2024-02-06 | $8.92 | $9.03 | $8.91 | $9.02 | $9.02 | 97,331 |
| 2024-02-05 | $8.89 | $8.95 | $8.84 | $8.95 | $8.95 | 118,621 |
| 2024-02-02 | $9.02 | $9.04 | $8.93 | $9.01 | $9.01 | 157,634 |
| 2024-02-01 | $9.06 | $9.09 | $8.96 | $9.09 | $9.09 | 140,553 |
| 2024-01-31 | $9.17 | $9.18 | $9.01 | $9.01 | $9.01 | 158,352 |
| 2024-01-30 | $9.17 | $9.19 | $9.16 | $9.19 | $9.19 | 100,888 |
| 2024-01-29 | $9.13 | $9.17 | $9.12 | $9.17 | $9.17 | 122,673 |
| 2024-01-26 | $9.17 | $9.21 | $9.08 | $9.11 | $9.11 | 80,445 |
| 2024-01-25 | $9.15 | $9.17 | $9.07 | $9.12 | $9.12 | 73,920 |
| 2024-01-24 | $9.17 | $9.19 | $9.03 | $9.03 | $9.03 | 155,374 |
| 2024-01-23 | $9.15 | $9.18 | $9.06 | $9.10 | $9.10 | 114,636 |
| 2024-01-22 | $8.97 | $9.06 | $8.97 | $9.06 | $9.06 | 115,160 |
| 2024-01-19 | $8.91 | $8.91 | $8.77 | $8.88 | $8.88 | 90,113 |
| 2024-01-18 | $8.80 | $8.87 | $8.74 | $8.84 | $8.84 | 92,417 |
| 2024-01-17 | $8.71 | $8.80 | $8.65 | $8.76 | $8.76 | 128,054 |
| 2024-01-16 | $8.88 | $8.95 | $8.76 | $8.77 | $8.77 | 190,600 |
| 2024-01-12 | $8.90 | $8.97 | $8.89 | $8.95 | $8.95 | 82,688 |
| 2024-01-11 | $8.97 | $8.97 | $8.82 | $8.87 | $8.87 | 139,176 |
| 2024-01-10 | $8.95 | $8.97 | $8.82 | $8.97 | $8.97 | 159,869 |
| 2024-01-09 | $9.13 | $9.13 | $8.90 | $8.95 | $8.95 | 135,319 |
| 2024-01-08 | $8.95 | $9.16 | $8.93 | $9.09 | $9.09 | 134,076 |
| 2024-01-05 | $8.99 | $9.05 | $8.90 | $8.93 | $8.93 | 65,146 |
| 2024-01-04 | $8.90 | $9.06 | $8.90 | $9.00 | $9.00 | 117,378 |
| 2024-01-03 | $9.04 | $9.05 | $8.87 | $8.90 | $8.90 | 87,632 |
| 2024-01-02 | $9.16 | $9.24 | $9.07 | $9.09 | $9.09 | 143,709 |
| 2023-12-29 | $9.30 | $9.37 | $9.21 | $9.24 | $9.24 | 121,539 |
| 2023-12-28 | $9.30 | $9.39 | $9.29 | $9.31 | $9.31 | 106,037 |
| 2023-12-27 | $9.33 | $9.39 | $9.33 | $9.34 | $9.34 | 145,867 |
| 2023-12-26 | $9.23 | $9.35 | $9.19 | $9.33 | $9.33 | 228,969 |
| 2023-12-22 | $9.19 | $9.27 | $9.19 | $9.24 | $9.24 | 138,958 |
| 2023-12-21 | $8.98 | $9.08 | $8.98 | $9.07 | $9.07 | 98,486 |
| 2023-12-20 | $9.09 | $9.18 | $8.90 | $8.91 | $8.91 | 135,167 |
| 2023-12-19 | $8.94 | $9.12 | $8.94 | $9.09 | $9.09 | 168,646 |
| 2023-12-18 | $9.01 | $9.01 | $8.91 | $8.92 | $8.92 | 165,619 |
| 2023-12-15 | $8.99 | $9.09 | $8.95 | $8.95 | $8.95 | 84,275 |
| 2023-12-14 | $8.80 | $9.00 | $8.80 | $8.98 | $8.98 | 146,977 |
| 2023-12-13 | $8.39 | $8.71 | $8.39 | $8.71 | $8.71 | 110,648 |
| 2023-12-12 | $8.47 | $8.48 | $8.37 | $8.38 | $8.38 | 139,872 |
| 2023-12-11 | $8.52 | $8.57 | $8.47 | $8.51 | $8.51 | 110,739 |
| 2023-12-08 | $8.56 | $8.60 | $8.45 | $8.53 | $8.53 | 125,487 |
| 2023-12-07 | $8.59 | $8.83 | $8.55 | $8.78 | $8.56 | 178,688 |
| 2023-12-06 | $8.58 | $8.71 | $8.56 | $8.59 | $8.37 | 136,413 |
| 2023-12-05 | $8.63 | $8.70 | $8.56 | $8.56 | $8.34 | 131,612 |
| 2023-12-04 | $8.59 | $8.71 | $8.59 | $8.67 | $8.45 | 120,024 |
| 2023-12-01 | $8.52 | $8.65 | $8.51 | $8.65 | $8.43 | 139,514 |
| 2023-11-30 | $8.56 | $8.60 | $8.52 | $8.53 | $8.32 | 87,307 |
| 2023-11-29 | $8.45 | $8.58 | $8.45 | $8.53 | $8.32 | 93,732 |
| 2023-11-28 | $8.52 | $8.53 | $8.39 | $8.42 | $8.21 | 133,573 |
| 2023-11-27 | $8.55 | $8.55 | $8.50 | $8.51 | $8.30 | 76,725 |
| 2023-11-24 | $8.44 | $8.55 | $8.40 | $8.53 | $8.32 | 21,869 |
| 2023-11-22 | $8.35 | $8.41 | $8.34 | $8.40 | $8.19 | 149,806 |
| 2023-11-21 | $8.39 | $8.42 | $8.31 | $8.34 | $8.13 | 84,557 |
| 2023-11-20 | $8.29 | $8.43 | $8.28 | $8.39 | $8.18 | 134,578 |
| 2023-11-17 | $8.18 | $8.28 | $8.18 | $8.28 | $8.07 | 61,693 |
| 2023-11-16 | $8.24 | $8.24 | $8.13 | $8.15 | $7.95 | 114,972 |
| 2023-11-15 | $8.27 | $8.38 | $8.26 | $8.29 | $8.08 | 85,350 |
| 2023-11-14 | $8.11 | $8.24 | $8.11 | $8.23 | $8.02 | 99,929 |
| 2023-11-13 | $7.91 | $7.98 | $7.88 | $7.96 | $7.76 | 102,661 |
| 2023-11-10 | $7.85 | $7.92 | $7.79 | $7.91 | $7.71 | 102,166 |
| 2023-11-09 | $7.92 | $7.94 | $7.79 | $7.82 | $7.62 | 99,150 |
| 2023-11-08 | $7.99 | $8.03 | $7.88 | $7.90 | $7.70 | 123,862 |
| 2023-11-07 | $8.00 | $8.03 | $7.95 | $7.99 | $7.79 | 122,620 |
| 2023-11-06 | $8.21 | $8.33 | $8.02 | $8.04 | $7.84 | 74,171 |
| 2023-11-03 | $8.07 | $8.19 | $8.07 | $8.13 | $7.93 | 145,316 |
| 2023-11-02 | $7.89 | $8.01 | $7.89 | $7.99 | $7.79 | 115,874 |
| 2023-11-01 | $7.83 | $7.84 | $7.71 | $7.81 | $7.61 | 184,051 |
| 2023-10-31 | $7.72 | $7.82 | $7.72 | $7.81 | $7.61 | 132,603 |
| 2023-10-30 | $7.73 | $7.76 | $7.67 | $7.72 | $7.53 | 74,589 |
| 2023-10-27 | $7.71 | $7.74 | $7.67 | $7.67 | $7.48 | 188,693 |
| 2023-10-26 | $7.73 | $7.76 | $7.70 | $7.71 | $7.52 | 129,924 |
| 2023-10-25 | $7.78 | $7.84 | $7.73 | $7.73 | $7.54 | 114,094 |
| 2023-10-24 | $7.85 | $7.94 | $7.79 | $7.85 | $7.65 | 191,930 |
| 2023-10-23 | $7.87 | $7.89 | $7.80 | $7.81 | $7.61 | 78,926 |
| 2023-10-20 | $7.91 | $7.94 | $7.87 | $7.88 | $7.88 | 78,624 |
| 2023-10-19 | $8.03 | $8.04 | $7.90 | $7.92 | $7.92 | 112,890 |
| 2023-10-18 | $8.13 | $8.13 | $8.01 | $8.05 | $8.05 | 126,326 |
| 2023-10-17 | $8.10 | $8.22 | $8.03 | $8.17 | $8.17 | 148,032 |
| 2023-10-16 | $8.10 | $8.18 | $8.08 | $8.14 | $8.14 | 137,663 |
| 2023-10-13 | $8.16 | $8.20 | $8.05 | $8.08 | $8.08 | 64,672 |
| 2023-10-12 | $8.27 | $8.28 | $8.13 | $8.14 | $8.14 | 98,990 |
| 2023-10-11 | $8.33 | $8.34 | $8.26 | $8.27 | $8.27 | 92,122 |
| 2023-10-10 | $8.24 | $8.36 | $8.24 | $8.31 | $8.31 | 65,878 |
| 2023-10-09 | $8.20 | $8.28 | $8.11 | $8.27 | $8.27 | 97,384 |
| 2023-10-06 | $8.11 | $8.26 | $8.09 | $8.23 | $8.23 | 61,466 |
| 2023-10-05 | $8.09 | $8.13 | $8.05 | $8.12 | $8.12 | 58,962 |
| 2023-10-04 | $8.08 | $8.10 | $8.01 | $8.10 | $8.10 | 89,262 |
| 2023-10-03 | $8.11 | $8.17 | $8.08 | $8.09 | $8.09 | 99,363 |
| 2023-10-02 | $8.22 | $8.28 | $8.16 | $8.18 | $8.18 | 162,500 |
| 2023-09-29 | $8.31 | $8.35 | $8.23 | $8.28 | $8.28 | 72,225 |
| 2023-09-28 | $8.22 | $8.33 | $8.20 | $8.28 | $8.28 | 135,767 |
| 2023-09-27 | $8.17 | $8.31 | $8.16 | $8.23 | $8.23 | 125,906 |
| 2023-09-26 | $8.23 | $8.27 | $8.16 | $8.17 | $8.17 | 92,137 |
| 2023-09-25 | $8.24 | $8.31 | $8.21 | $8.29 | $8.29 | 65,102 |
| 2023-09-22 | $8.34 | $8.34 | $8.25 | $8.27 | $8.27 | 110,292 |
| 2023-09-21 | $8.34 | $8.34 | $8.26 | $8.28 | $8.28 | 90,516 |
| 2023-09-20 | $8.46 | $8.54 | $8.38 | $8.38 | $8.38 | 59,391 |
| 2023-09-19 | $8.50 | $8.50 | $8.45 | $8.47 | $8.47 | 52,316 |
| 2023-09-18 | $8.48 | $8.53 | $8.45 | $8.50 | $8.50 | 53,565 |
| 2023-09-15 | $8.52 | $8.53 | $8.44 | $8.46 | $8.46 | 71,022 |
| 2023-09-14 | $8.50 | $8.56 | $8.48 | $8.55 | $8.55 | 113,569 |
| 2023-09-13 | $8.53 | $8.56 | $8.43 | $8.46 | $8.46 | 225,973 |
| 2023-09-12 | $8.61 | $8.63 | $8.51 | $8.55 | $8.55 | 231,626 |
| 2023-09-11 | $8.68 | $8.72 | $8.60 | $8.62 | $8.62 | 59,372 |
| 2023-09-08 | $8.66 | $8.72 | $8.63 | $8.64 | $8.64 | 101,346 |
| 2023-09-07 | $8.85 | $8.85 | $8.77 | $8.83 | $8.66 | 140,185 |
| 2023-09-06 | $8.92 | $8.96 | $8.83 | $8.87 | $8.70 | 49,031 |
| 2023-09-05 | $9.05 | $9.07 | $8.90 | $8.91 | $8.74 | 78,829 |
| 2023-09-01 | $9.05 | $9.10 | $9.02 | $9.03 | $8.86 | 122,839 |
| 2023-08-31 | $8.99 | $9.07 | $8.94 | $8.98 | $8.81 | 68,239 |
| 2023-08-30 | $8.94 | $8.99 | $8.90 | $8.95 | $8.78 | 110,209 |
| 2023-08-29 | $8.83 | $8.94 | $8.81 | $8.90 | $8.73 | 125,789 |
| 2023-08-28 | $8.83 | $8.87 | $8.80 | $8.83 | $8.66 | 59,020 |
| 2023-08-25 | $8.78 | $8.83 | $8.70 | $8.79 | $8.62 | 113,049 |
| 2023-08-24 | $8.90 | $8.90 | $8.76 | $8.77 | $8.60 | 46,725 |
| 2023-08-23 | $8.81 | $8.93 | $8.81 | $8.88 | $8.71 | 52,270 |
| 2023-08-22 | $8.90 | $8.90 | $8.79 | $8.82 | $8.65 | 50,956 |
| 2023-08-21 | $8.83 | $8.87 | $8.77 | $8.83 | $8.66 | 37,455 |
| 2023-08-18 | $8.74 | $8.81 | $8.70 | $8.80 | $8.63 | 74,958 |
| 2023-08-17 | $8.95 | $8.95 | $8.73 | $8.78 | $8.61 | 139,168 |
| 2023-08-16 | $8.97 | $9.00 | $8.90 | $8.92 | $8.75 | 83,491 |
| 2023-08-15 | $9.02 | $9.05 | $8.97 | $8.99 | $8.82 | 61,585 |
| 2023-08-14 | $9.02 | $9.06 | $9.00 | $9.05 | $8.88 | 52,464 |
| 2023-08-11 | $9.05 | $9.08 | $9.00 | $9.02 | $8.85 | 92,514 |
| 2023-08-10 | $9.14 | $9.19 | $9.05 | $9.06 | $8.89 | 56,334 |
| 2023-08-09 | $9.18 | $9.19 | $9.08 | $9.11 | $8.93 | 70,690 |
| 2023-08-08 | $9.08 | $9.15 | $9.00 | $9.15 | $8.97 | 69,180 |
| 2023-08-07 | $9.12 | $9.15 | $9.01 | $9.14 | $8.96 | 113,615 |
| 2023-08-04 | $9.08 | $9.13 | $9.01 | $9.02 | $8.85 | 77,136 |
| 2023-08-03 | $9.03 | $9.10 | $9.00 | $9.08 | $8.90 | 57,907 |
| 2023-08-02 | $9.10 | $9.15 | $9.04 | $9.08 | $8.90 | 88,182 |
| 2023-08-01 | $9.22 | $9.22 | $9.13 | $9.20 | $9.02 | 71,305 |
| 2023-07-31 | $9.15 | $9.25 | $9.15 | $9.23 | $9.05 | 95,227 |
| 2023-07-28 | $9.08 | $9.12 | $9.08 | $9.10 | $9.10 | 54,852 |
| 2023-07-27 | $9.14 | $9.15 | $8.99 | $9.03 | $9.03 | 117,425 |
| 2023-07-26 | $9.07 | $9.13 | $9.03 | $9.11 | $9.11 | 94,734 |
| 2023-07-25 | $9.06 | $9.12 | $9.03 | $9.07 | $9.07 | 47,927 |
| 2023-07-24 | $9.05 | $9.11 | $9.02 | $9.07 | $9.07 | 63,895 |
| 2023-07-21 | $9.08 | $9.09 | $9.00 | $9.03 | $9.03 | 58,033 |
| 2023-07-20 | $9.19 | $9.19 | $9.01 | $9.05 | $9.05 | 65,421 |
| 2023-07-19 | $9.18 | $9.20 | $9.12 | $9.17 | $9.17 | 82,170 |
| 2023-07-18 | $9.04 | $9.12 | $9.02 | $9.12 | $9.12 | 81,845 |
| 2023-07-17 | $8.87 | $9.02 | $8.85 | $9.02 | $9.02 | 73,011 |
| 2023-07-14 | $9.01 | $9.05 | $8.85 | $8.88 | $8.88 | 91,932 |
| 2023-07-13 | $8.98 | $9.03 | $8.97 | $8.98 | $8.98 | 74,050 |
| 2023-07-12 | $8.91 | $8.99 | $8.91 | $8.94 | $8.94 | 107,356 |
| 2023-07-11 | $8.80 | $8.87 | $8.78 | $8.83 | $8.83 | 96,409 |
| 2023-07-10 | $8.64 | $8.78 | $8.63 | $8.78 | $8.78 | 51,609 |
| 2023-07-07 | $8.49 | $8.64 | $8.47 | $8.60 | $8.60 | 177,922 |
| 2023-07-06 | $8.61 | $8.61 | $8.44 | $8.51 | $8.51 | 97,599 |
| 2023-07-05 | $8.76 | $8.76 | $8.66 | $8.68 | $8.68 | 72,472 |
| 2023-07-03 | $8.75 | $8.81 | $8.70 | $8.81 | $8.81 | 69,989 |
| 2023-06-30 | $8.78 | $8.82 | $8.72 | $8.75 | $8.75 | 55,202 |
| 2023-06-29 | $8.69 | $8.72 | $8.60 | $8.70 | $8.70 | 88,978 |
| 2023-06-28 | $8.60 | $8.68 | $8.59 | $8.65 | $8.65 | 90,704 |
| 2023-06-27 | $8.49 | $8.61 | $8.49 | $8.60 | $8.60 | 86,476 |
| 2023-06-26 | $8.52 | $8.61 | $8.44 | $8.44 | $8.44 | 110,422 |
| 2023-06-23 | $8.59 | $8.69 | $8.52 | $8.52 | $8.52 | 100,906 |
| 2023-06-22 | $8.72 | $8.72 | $8.62 | $8.70 | $8.70 | 124,196 |
| 2023-06-21 | $8.69 | $8.71 | $8.65 | $8.69 | $8.69 | 89,938 |
| 2023-06-20 | $8.70 | $8.73 | $8.65 | $8.69 | $8.69 | 130,546 |
| 2023-06-16 | $8.81 | $8.82 | $8.70 | $8.73 | $8.73 | 127,694 |
| 2023-06-15 | $8.62 | $8.75 | $8.60 | $8.74 | $8.74 | 102,026 |
| 2023-06-14 | $8.81 | $8.81 | $8.57 | $8.64 | $8.64 | 193,080 |
| 2023-06-13 | $8.67 | $8.75 | $8.66 | $8.70 | $8.70 | 217,607 |
| 2023-06-12 | $8.61 | $8.65 | $8.54 | $8.62 | $8.62 | 160,214 |
| 2023-06-09 | $8.65 | $8.72 | $8.57 | $8.59 | $8.59 | 157,939 |
| 2023-06-08 | $8.85 | $8.85 | $8.78 | $8.79 | $8.62 | 120,363 |
| 2023-06-07 | $8.81 | $8.91 | $8.81 | $8.84 | $8.67 | 152,904 |
| 2023-06-06 | $8.50 | $8.78 | $8.50 | $8.75 | $8.58 | 97,250 |
| 2023-06-05 | $8.48 | $8.55 | $8.46 | $8.50 | $8.34 | 113,575 |
| 2023-06-02 | $8.34 | $8.52 | $8.30 | $8.48 | $8.48 | 110,825 |
| 2023-06-01 | $8.17 | $8.35 | $8.17 | $8.25 | $8.25 | 82,933 |
| 2023-05-31 | $8.20 | $8.25 | $8.12 | $8.17 | $8.17 | 132,075 |
| 2023-05-30 | $8.31 | $8.31 | $8.18 | $8.20 | $8.20 | 115,916 |
| 2023-05-26 | $8.18 | $8.29 | $8.18 | $8.26 | $8.26 | 132,028 |
| 2023-05-25 | $8.24 | $8.25 | $8.13 | $8.17 | $8.17 | 64,364 |
| 2023-05-24 | $8.26 | $8.30 | $8.17 | $8.19 | $8.19 | 159,953 |
| 2023-05-23 | $8.36 | $8.44 | $8.29 | $8.31 | $8.31 | 77,021 |
| 2023-05-22 | $8.27 | $8.36 | $8.26 | $8.33 | $8.33 | 98,963 |
| 2023-05-19 | $8.38 | $8.40 | $8.20 | $8.24 | $8.24 | 286,974 |
| 2023-05-18 | $8.22 | $8.29 | $8.21 | $8.29 | $8.29 | 83,920 |
| 2023-05-17 | $8.10 | $8.23 | $8.08 | $8.22 | $8.22 | 93,988 |
| 2023-05-16 | $8.14 | $8.14 | $8.05 | $8.06 | $8.06 | 167,757 |
| 2023-05-15 | $8.14 | $8.16 | $8.09 | $8.16 | $8.16 | 117,922 |
| 2023-05-12 | $8.13 | $8.13 | $8.02 | $8.06 | $8.06 | 108,947 |
| 2023-05-11 | $8.12 | $8.12 | $8.03 | $8.07 | $8.07 | 170,591 |
| 2023-05-10 | $8.18 | $8.22 | $8.07 | $8.10 | $8.10 | 140,309 |
| 2023-05-09 | $8.13 | $8.13 | $8.03 | $8.06 | $8.06 | 138,150 |
| 2023-05-08 | $8.17 | $8.18 | $8.08 | $8.11 | $8.11 | 94,207 |
| 2023-05-05 | $8.07 | $8.14 | $8.07 | $8.10 | $8.10 | 159,368 |
| 2023-05-04 | $8.08 | $8.09 | $7.97 | $8.00 | $8.00 | 179,847 |
| 2023-05-03 | $8.16 | $8.25 | $8.13 | $8.14 | $8.14 | 205,370 |
| 2023-05-02 | $8.24 | $8.25 | $8.05 | $8.11 | $8.11 | 144,881 |
| 2023-05-01 | $8.27 | $8.34 | $8.22 | $8.26 | $8.26 | 92,189 |
| 2023-04-28 | $8.21 | $8.31 | $8.16 | $8.26 | $8.26 | 105,322 |
| 2023-04-27 | $8.14 | $8.19 | $8.11 | $8.18 | $8.18 | 96,026 |
| 2023-04-26 | $8.17 | $8.21 | $8.09 | $8.12 | $8.12 | 46,638 |
| 2023-04-25 | $8.34 | $8.34 | $8.16 | $8.17 | $8.17 | 110,381 |
| 2023-04-24 | $8.42 | $8.46 | $8.38 | $8.40 | $8.40 | 63,636 |
| 2023-04-21 | $8.47 | $8.47 | $8.39 | $8.42 | $8.42 | 58,179 |
| 2023-04-20 | $8.43 | $8.47 | $8.41 | $8.44 | $8.44 | 73,761 |
| 2023-04-19 | $8.49 | $8.51 | $8.45 | $8.46 | $8.46 | 128,775 |
| 2023-04-18 | $8.62 | $8.65 | $8.53 | $8.55 | $8.55 | 59,485 |
| 2023-04-17 | $8.54 | $8.62 | $8.54 | $8.59 | $8.59 | 103,536 |
| 2023-04-14 | $8.60 | $8.67 | $8.47 | $8.52 | $8.52 | 97,744 |
| 2023-04-13 | $8.60 | $8.64 | $8.55 | $8.61 | $8.61 | 60,365 |
| 2023-04-12 | $8.65 | $8.66 | $8.53 | $8.54 | $8.54 | 86,495 |
| 2023-04-11 | $8.52 | $8.61 | $8.51 | $8.54 | $8.54 | 74,786 |
| 2023-04-10 | $8.40 | $8.48 | $8.40 | $8.47 | $8.47 | 337,456 |
| 2023-04-06 | $8.41 | $8.45 | $8.38 | $8.42 | $8.42 | 98,403 |
| 2023-04-05 | $8.55 | $8.55 | $8.38 | $8.43 | $8.43 | 120,715 |
| 2023-04-04 | $8.78 | $8.78 | $8.53 | $8.59 | $8.59 | 132,640 |
| 2023-04-03 | $8.78 | $8.80 | $8.68 | $8.76 | $8.76 | 90,142 |
| 2023-03-31 | $8.66 | $8.77 | $8.62 | $8.77 | $8.77 | 119,556 |
| 2023-03-30 | $8.71 | $8.71 | $8.59 | $8.63 | $8.63 | 81,818 |
| 2023-03-29 | $8.58 | $8.63 | $8.53 | $8.63 | $8.63 | 96,638 |
| 2023-03-28 | $8.51 | $8.54 | $8.46 | $8.49 | $8.49 | 78,718 |
| 2023-03-27 | $8.54 | $8.57 | $8.46 | $8.50 | $8.50 | 85,067 |
| 2023-03-24 | $8.40 | $8.48 | $8.35 | $8.46 | $8.46 | 92,004 |
| 2023-03-23 | $8.46 | $8.56 | $8.34 | $8.42 | $8.42 | 143,803 |
| 2023-03-22 | $8.58 | $8.67 | $8.41 | $8.42 | $8.42 | 108,800 |
| 2023-03-21 | $8.53 | $8.60 | $8.52 | $8.54 | $8.54 | 92,435 |
| 2023-03-20 | $8.43 | $8.50 | $8.40 | $8.42 | $8.42 | 106,428 |
| 2023-03-17 | $8.46 | $8.48 | $8.40 | $8.42 | $8.42 | 128,573 |
| 2023-03-16 | $8.29 | $8.49 | $8.27 | $8.47 | $8.47 | 122,338 |
| 2023-03-15 | $8.50 | $8.56 | $8.30 | $8.34 | $8.34 | 153,601 |
| 2023-03-14 | $8.65 | $8.80 | $8.58 | $8.59 | $8.59 | 313,755 |
| 2023-03-13 | $8.59 | $8.67 | $8.55 | $8.57 | $8.57 | 97,194 |
| 2023-03-10 | $8.93 | $8.94 | $8.64 | $8.71 | $8.71 | 160,648 |
| 2023-03-09 | $9.33 | $9.38 | $9.11 | $9.13 | $8.95 | 85,743 |
| 2023-03-08 | $9.30 | $9.40 | $9.30 | $9.31 | $9.12 | 62,757 |
| 2023-03-07 | $9.38 | $9.43 | $9.30 | $9.30 | $9.11 | 70,719 |
| 2023-03-06 | $9.47 | $9.52 | $9.36 | $9.38 | $9.19 | 187,125 |
| 2023-03-03 | $9.45 | $9.49 | $9.41 | $9.47 | $9.28 | 50,921 |
| 2023-03-02 | $9.38 | $9.46 | $9.33 | $9.41 | $9.22 | 106,660 |
| 2023-03-01 | $9.40 | $9.44 | $9.36 | $9.42 | $9.23 | 139,406 |
| 2023-02-28 | $9.44 | $9.44 | $9.35 | $9.37 | $9.18 | 141,204 |
| 2023-02-27 | $9.40 | $9.54 | $9.35 | $9.38 | $9.19 | 137,753 |
| 2023-02-24 | $9.36 | $9.36 | $9.29 | $9.34 | $9.15 | 98,390 |
| 2023-02-23 | $9.44 | $9.55 | $9.35 | $9.40 | $9.21 | 79,145 |
| 2023-02-22 | $9.41 | $9.48 | $9.33 | $9.36 | $9.17 | 96,205 |
| 2023-02-21 | $9.70 | $9.70 | $9.36 | $9.39 | $9.20 | 133,392 |
| 2023-02-17 | $9.60 | $9.71 | $9.55 | $9.71 | $9.51 | 82,272 |
| 2023-02-16 | $9.56 | $9.67 | $9.47 | $9.60 | $9.41 | 81,827 |
| 2023-02-15 | $9.64 | $9.65 | $9.54 | $9.65 | $9.45 | 175,622 |
| 2023-02-14 | $9.59 | $9.69 | $9.53 | $9.61 | $9.42 | 144,789 |
| 2023-02-13 | $9.45 | $9.69 | $9.42 | $9.61 | $9.42 | 175,207 |
| 2023-02-10 | $9.47 | $9.48 | $9.39 | $9.45 | $9.26 | 93,846 |
| 2023-02-09 | $9.70 | $9.73 | $9.46 | $9.51 | $9.32 | 99,144 |
| 2023-02-08 | $9.70 | $9.73 | $9.60 | $9.63 | $9.44 | 144,163 |
| 2023-02-07 | $9.59 | $9.73 | $9.55 | $9.72 | $9.52 | 147,761 |
| 2023-02-06 | $9.68 | $9.70 | $9.60 | $9.61 | $9.42 | 138,161 |
| 2023-02-03 | $9.76 | $9.86 | $9.67 | $9.76 | $9.56 | 164,723 |
| 2023-02-02 | $9.71 | $9.81 | $9.67 | $9.79 | $9.59 | 119,019 |
| 2023-02-01 | $9.50 | $9.70 | $9.45 | $9.64 | $9.44 | 132,858 |
| 2023-01-31 | $9.36 | $9.49 | $9.34 | $9.47 | $9.28 | 97,310 |
| 2023-01-30 | $9.40 | $9.42 | $9.30 | $9.35 | $9.16 | 72,972 |
| 2023-01-27 | $9.39 | $9.49 | $9.38 | $9.41 | $9.22 | 127,132 |
| 2023-01-26 | $9.47 | $9.47 | $9.33 | $9.40 | $9.21 | 145,634 |
| 2023-01-25 | $9.41 | $9.45 | $9.28 | $9.38 | $9.19 | 94,552 |
| 2023-01-24 | $9.46 | $9.50 | $9.38 | $9.46 | $9.27 | 65,441 |
| 2023-01-23 | $9.30 | $9.46 | $9.30 | $9.46 | $9.27 | 148,564 |
| 2023-01-20 | $9.20 | $9.31 | $9.17 | $9.30 | $9.11 | 68,410 |
| 2023-01-19 | $9.24 | $9.29 | $9.15 | $9.17 | $8.98 | 73,134 |
| 2023-01-18 | $9.36 | $9.48 | $9.27 | $9.29 | $9.10 | 149,849 |
| 2023-01-17 | $9.30 | $9.48 | $9.27 | $9.36 | $9.17 | 172,143 |
| 2023-01-13 | $9.27 | $9.32 | $9.18 | $9.31 | $9.12 | 109,710 |
| 2023-01-12 | $9.27 | $9.34 | $9.22 | $9.33 | $9.14 | 111,766 |
| 2023-01-11 | $9.16 | $9.28 | $9.13 | $9.26 | $9.07 | 113,789 |
| 2023-01-10 | $8.99 | $9.12 | $8.97 | $9.11 | $8.93 | 111,902 |
| 2023-01-09 | $8.93 | $9.06 | $8.91 | $8.98 | $8.80 | 165,866 |
| 2023-01-06 | $8.73 | $8.89 | $8.71 | $8.82 | $8.64 | 116,559 |
| 2023-01-05 | $8.75 | $8.76 | $8.66 | $8.68 | $8.50 | 85,612 |
| 2023-01-04 | $8.69 | $8.86 | $8.68 | $8.79 | $8.61 | 155,388 |
| 2023-01-03 | $8.72 | $8.79 | $8.60 | $8.67 | $8.49 | 88,621 |
| 2022-12-30 | $8.53 | $8.69 | $8.53 | $8.68 | $8.50 | 123,965 |
| 2022-12-29 | $8.47 | $8.62 | $8.45 | $8.55 | $8.38 | 147,275 |
| 2022-12-28 | $8.49 | $8.56 | $8.40 | $8.42 | $8.25 | 211,177 |
| 2022-12-27 | $8.71 | $8.71 | $8.49 | $8.49 | $8.32 | 228,094 |
| 2022-12-23 | $8.76 | $8.87 | $8.51 | $8.69 | $8.51 | 266,517 |
| 2022-12-22 | $8.66 | $8.77 | $8.59 | $8.73 | $8.55 | 265,259 |
| 2022-12-21 | $8.63 | $8.79 | $8.63 | $8.72 | $8.54 | 112,603 |
| 2022-12-20 | $8.52 | $8.64 | $8.52 | $8.59 | $8.42 | 114,462 |
| 2022-12-19 | $8.70 | $8.72 | $8.56 | $8.63 | $8.46 | 171,087 |
| 2022-12-16 | $8.66 | $8.72 | $8.58 | $8.67 | $8.49 | 115,826 |
| 2022-12-15 | $8.85 | $8.85 | $8.64 | $8.71 | $8.53 | 118,851 |
| 2022-12-14 | $8.94 | $9.03 | $8.82 | $8.91 | $8.73 | 200,037 |
| 2022-12-13 | $9.17 | $9.26 | $8.92 | $8.94 | $8.76 | 136,978 |
| 2022-12-12 | $8.91 | $9.00 | $8.91 | $8.94 | $8.76 | 124,523 |
| 2022-12-09 | $8.92 | $8.99 | $8.88 | $8.93 | $8.75 | 119,034 |
| 2022-12-08 | $9.24 | $9.38 | $9.21 | $9.22 | $8.76 | 131,353 |
| 2022-12-07 | $9.20 | $9.34 | $9.13 | $9.21 | $8.75 | 168,695 |
| 2022-12-06 | $9.33 | $9.47 | $9.16 | $9.19 | $8.73 | 147,671 |
| 2022-12-05 | $9.50 | $9.54 | $9.29 | $9.34 | $8.87 | 250,012 |
| 2022-12-02 | $9.41 | $9.55 | $9.41 | $9.50 | $9.02 | 110,566 |
| 2022-12-01 | $9.41 | $9.60 | $9.39 | $9.51 | $9.03 | 102,918 |
| 2022-11-30 | $9.19 | $9.37 | $9.19 | $9.36 | $8.89 | 101,211 |
| 2022-11-29 | $9.15 | $9.32 | $9.15 | $9.19 | $8.73 | 142,281 |
| 2022-11-28 | $9.05 | $9.19 | $9.04 | $9.12 | $8.66 | 150,861 |
| 2022-11-25 | $9.13 | $9.18 | $9.05 | $9.10 | $8.64 | 49,334 |
| 2022-11-23 | $9.12 | $9.28 | $9.04 | $9.11 | $8.65 | 174,952 |
| 2022-11-22 | $9.12 | $9.19 | $8.98 | $9.12 | $8.66 | 102,522 |
| 2022-11-21 | $8.97 | $9.10 | $8.97 | $9.08 | $8.63 | 111,801 |
| 2022-11-18 | $9.07 | $9.19 | $9.00 | $9.05 | $8.60 | 184,472 |
| 2022-11-17 | $9.00 | $9.07 | $8.88 | $9.02 | $8.57 | 158,956 |
| 2022-11-16 | $9.24 | $9.27 | $9.10 | $9.12 | $8.66 | 118,507 |
| 2022-11-15 | $9.31 | $9.38 | $9.22 | $9.28 | $8.82 | 109,517 |
| 2022-11-14 | $9.31 | $9.33 | $9.15 | $9.16 | $8.70 | 160,672 |
| 2022-11-11 | $9.35 | $9.44 | $9.32 | $9.35 | $8.88 | 163,790 |
| 2022-11-10 | $9.17 | $9.33 | $9.15 | $9.30 | $8.83 | 209,684 |
| 2022-11-09 | $8.99 | $9.09 | $8.87 | $8.94 | $8.49 | 200,976 |
| 2022-11-08 | $9.07 | $9.12 | $8.94 | $9.03 | $8.58 | 134,026 |
| 2022-11-07 | $9.02 | $9.03 | $8.93 | $9.01 | $8.56 | 153,993 |
| 2022-11-04 | $9.09 | $9.09 | $8.91 | $8.97 | $8.52 | 192,052 |
| 2022-11-03 | $8.87 | $8.98 | $8.82 | $8.96 | $8.51 | 196,572 |
| 2022-11-02 | $8.95 | $9.07 | $8.83 | $8.95 | $8.50 | 373,217 |
| 2022-11-01 | $8.98 | $8.99 | $8.83 | $8.95 | $8.50 | 85,866 |
| 2022-10-31 | $8.92 | $8.97 | $8.82 | $8.88 | $8.44 | 138,525 |
| 2022-10-28 | $8.90 | $8.95 | $8.81 | $8.93 | $8.48 | 101,770 |
| 2022-10-27 | $8.85 | $8.97 | $8.83 | $8.85 | $8.41 | 143,614 |
| 2022-10-26 | $8.75 | $8.85 | $8.75 | $8.81 | $8.37 | 116,963 |
| 2022-10-25 | $8.50 | $8.75 | $8.48 | $8.72 | $8.28 | 148,897 |
| 2022-10-24 | $8.44 | $8.54 | $8.38 | $8.48 | $8.06 | 191,003 |
| 2022-10-21 | $8.18 | $8.45 | $8.18 | $8.40 | $7.98 | 116,731 |
| 2022-10-20 | $8.25 | $8.34 | $8.14 | $8.18 | $7.77 | 126,372 |
| 2022-10-19 | $8.30 | $8.38 | $8.19 | $8.24 | $7.83 | 99,561 |
| 2022-10-18 | $8.43 | $8.45 | $8.26 | $8.33 | $7.91 | 124,025 |
| 2022-10-17 | $8.23 | $8.29 | $8.23 | $8.27 | $7.86 | 211,964 |
| 2022-10-14 | $8.31 | $8.31 | $8.03 | $8.06 | $8.06 | 121,431 |
| 2022-10-13 | $7.95 | $8.23 | $7.86 | $8.23 | $8.23 | 91,264 |
| 2022-10-12 | $8.10 | $8.10 | $8.03 | $8.05 | $8.05 | 95,527 |
| 2022-10-11 | $8.11 | $8.18 | $8.00 | $8.09 | $8.09 | 119,429 |
| 2022-10-10 | $8.11 | $8.14 | $8.02 | $8.11 | $8.11 | 879,119 |
| 2022-10-07 | $8.25 | $8.30 | $8.07 | $8.09 | $8.09 | 118,668 |
| 2022-10-06 | $8.35 | $8.43 | $8.27 | $8.33 | $8.33 | 110,366 |
| 2022-10-05 | $8.35 | $8.43 | $8.22 | $8.36 | $8.36 | 152,191 |
| 2022-10-04 | $8.32 | $8.46 | $8.32 | $8.45 | $8.45 | 169,131 |
| 2022-10-03 | $8.02 | $8.20 | $7.99 | $8.17 | $8.17 | 87,085 |
| 2022-09-30 | $7.88 | $8.05 | $7.85 | $7.93 | $7.93 | 86,806 |
| 2022-09-29 | $7.92 | $7.93 | $7.81 | $7.89 | $7.89 | 153,180 |
| 2022-09-28 | $7.88 | $8.15 | $7.83 | $8.09 | $8.09 | 239,362 |
| 2022-09-27 | $7.89 | $8.04 | $7.76 | $7.84 | $7.84 | 219,178 |
| 2022-09-26 | $7.85 | $7.99 | $7.79 | $7.86 | $7.86 | 124,383 |
| 2022-09-23 | $8.08 | $8.10 | $7.81 | $7.87 | $7.87 | 259,845 |
| 2022-09-22 | $8.26 | $8.31 | $8.05 | $8.11 | $8.11 | 190,816 |
| 2022-09-21 | $8.44 | $8.48 | $8.24 | $8.27 | $8.27 | 119,877 |
| 2022-09-20 | $8.49 | $8.49 | $8.30 | $8.38 | $8.38 | 106,337 |
| 2022-09-19 | $8.49 | $8.55 | $8.45 | $8.54 | $8.54 | 122,429 |
| 2022-09-16 | $8.52 | $8.55 | $8.42 | $8.51 | $8.51 | 73,379 |
| 2022-09-15 | $8.68 | $8.74 | $8.58 | $8.61 | $8.61 | 130,291 |
| 2022-09-14 | $8.71 | $8.77 | $8.66 | $8.70 | $8.70 | 113,243 |
| 2022-09-13 | $8.77 | $8.82 | $8.65 | $8.67 | $8.67 | 91,571 |
| 2022-09-12 | $8.96 | $9.03 | $8.93 | $8.96 | $8.96 | 73,591 |
| 2022-09-09 | $8.90 | $8.96 | $8.84 | $8.93 | $8.93 | 133,527 |
| 2022-09-08 | $8.93 | $9.05 | $8.88 | $8.97 | $8.76 | 175,141 |
| 2022-09-07 | $8.84 | $9.00 | $8.82 | $8.97 | $8.97 | 121,446 |
| 2022-09-06 | $8.88 | $9.00 | $8.77 | $8.82 | $8.82 | 118,039 |
| 2022-09-02 | $8.96 | $9.05 | $8.81 | $8.82 | $8.82 | 101,323 |
| 2022-09-01 | $9.03 | $9.10 | $8.80 | $8.90 | $8.90 | 91,751 |
| 2022-08-31 | $9.09 | $9.12 | $9.00 | $9.05 | $9.05 | 66,011 |
| 2022-08-30 | $9.29 | $9.29 | $9.02 | $9.07 | $9.07 | 154,867 |
| 2022-08-29 | $9.30 | $9.36 | $9.25 | $9.28 | $9.28 | 149,020 |
| 2022-08-26 | $9.74 | $9.74 | $9.32 | $9.33 | $9.33 | 86,418 |
| 2022-08-25 | $9.59 | $9.71 | $9.58 | $9.67 | $9.67 | 118,188 |
| 2022-08-24 | $9.48 | $9.56 | $9.45 | $9.53 | $9.53 | 116,498 |
| 2022-08-23 | $9.49 | $9.56 | $9.42 | $9.46 | $9.46 | 100,517 |
| 2022-08-22 | $9.60 | $9.60 | $9.40 | $9.45 | $9.45 | 125,443 |
| 2022-08-19 | $9.79 | $9.80 | $9.63 | $9.67 | $9.67 | 73,734 |
| 2022-08-18 | $9.75 | $9.85 | $9.75 | $9.81 | $9.81 | 106,480 |
| 2022-08-17 | $9.76 | $9.80 | $9.64 | $9.75 | $9.75 | 127,984 |
| 2022-08-16 | $9.91 | $9.95 | $9.75 | $9.83 | $9.83 | 111,664 |
| 2022-08-15 | $9.82 | $9.92 | $9.75 | $9.89 | $9.89 | 124,477 |
| 2022-08-12 | $9.81 | $9.85 | $9.70 | $9.84 | $9.84 | 92,432 |
| 2022-08-11 | $9.68 | $9.80 | $9.68 | $9.73 | $9.73 | 131,569 |
| 2022-08-10 | $9.49 | $9.98 | $9.49 | $9.61 | $9.61 | 192,784 |
| 2022-08-09 | $9.55 | $9.55 | $9.27 | $9.36 | $9.36 | 138,539 |
| 2022-08-08 | $9.43 | $9.55 | $9.39 | $9.53 | $9.53 | 92,289 |
| 2022-08-05 | $9.27 | $9.45 | $9.22 | $9.37 | $9.37 | 147,984 |
| 2022-08-04 | $9.39 | $9.42 | $9.31 | $9.36 | $9.36 | 154,567 |
| 2022-08-03 | $9.37 | $9.46 | $9.36 | $9.38 | $9.38 | 87,851 |
| 2022-08-02 | $9.30 | $9.40 | $9.19 | $9.31 | $9.31 | 176,421 |
| 2022-08-01 | $9.25 | $9.32 | $9.12 | $9.27 | $9.27 | 104,861 |
| 2022-07-29 | $9.13 | $9.26 | $9.09 | $9.25 | $9.25 | 64,181 |
| 2022-07-28 | $9.00 | $9.14 | $8.87 | $9.09 | $9.09 | 248,346 |
| 2022-07-27 | $8.81 | $8.99 | $8.80 | $8.99 | $8.99 | 144,079 |
| 2022-07-26 | $8.77 | $8.80 | $8.72 | $8.75 | $8.75 | 103,487 |
| 2022-07-25 | $8.77 | $8.86 | $8.66 | $8.79 | $8.79 | 70,203 |
| 2022-07-22 | $8.95 | $8.95 | $8.66 | $8.72 | $8.72 | 78,504 |
| 2022-07-21 | $8.91 | $8.91 | $8.76 | $8.91 | $8.91 | 87,567 |
| 2022-07-20 | $8.82 | $8.95 | $8.76 | $8.89 | $8.89 | 198,735 |
| 2022-07-19 | $8.61 | $8.78 | $8.59 | $8.76 | $8.76 | 120,642 |
| 2022-07-18 | $8.54 | $8.64 | $8.48 | $8.49 | $8.49 | 71,734 |
| 2022-07-15 | $8.37 | $8.49 | $8.30 | $8.47 | $8.47 | 102,133 |
| 2022-07-14 | $8.33 | $8.41 | $8.16 | $8.31 | $8.31 | 119,733 |
| 2022-07-13 | $8.23 | $8.37 | $8.20 | $8.36 | $8.36 | 57,871 |
| 2022-07-12 | $8.35 | $8.41 | $8.28 | $8.31 | $8.31 | 121,913 |
| 2022-07-11 | $8.43 | $8.55 | $8.33 | $8.33 | $8.33 | 182,168 |
| 2022-07-08 | $8.51 | $8.57 | $8.35 | $8.51 | $8.51 | 99,997 |
| 2022-07-07 | $8.35 | $8.55 | $8.30 | $8.51 | $8.51 | 80,578 |
| 2022-07-06 | $8.47 | $8.55 | $8.24 | $8.33 | $8.33 | 112,582 |
| 2022-07-05 | $8.36 | $8.45 | $8.24 | $8.44 | $8.44 | 106,552 |
| 2022-07-01 | $8.41 | $8.46 | $8.27 | $8.42 | $8.42 | 84,071 |
| 2022-06-30 | $8.34 | $8.49 | $8.23 | $8.36 | $8.36 | 105,145 |
| 2022-06-29 | $8.51 | $8.51 | $8.29 | $8.36 | $8.36 | 172,361 |
| 2022-06-28 | $8.72 | $8.76 | $8.48 | $8.51 | $8.51 | 172,692 |
| 2022-06-27 | $8.67 | $8.80 | $8.57 | $8.68 | $8.68 | 116,743 |
| 2022-06-24 | $8.62 | $8.69 | $8.50 | $8.62 | $8.62 | 120,516 |
| 2022-06-23 | $8.40 | $8.44 | $8.22 | $8.42 | $8.42 | 101,315 |
| 2022-06-22 | $8.46 | $8.48 | $8.32 | $8.38 | $8.38 | 126,825 |
| 2022-06-21 | $8.41 | $8.64 | $8.39 | $8.52 | $8.52 | 95,527 |
| 2022-06-17 | $8.26 | $8.43 | $8.26 | $8.29 | $8.29 | 111,750 |
| 2022-06-16 | $8.50 | $8.57 | $8.23 | $8.24 | $8.24 | 139,403 |
| 2022-06-15 | $8.60 | $8.75 | $8.51 | $8.65 | $8.65 | 139,368 |
| 2022-06-14 | $8.66 | $8.69 | $8.50 | $8.53 | $8.53 | 79,191 |
| 2022-06-13 | $8.97 | $8.99 | $8.57 | $8.63 | $8.63 | 176,970 |
| 2022-06-10 | $9.27 | $9.35 | $8.97 | $9.13 | $9.13 | 157,262 |
| 2022-06-09 | $9.55 | $9.66 | $9.45 | $9.54 | $9.31 | 127,041 |
| 2022-06-08 | $9.68 | $9.71 | $9.53 | $9.59 | $9.35 | 122,190 |
| 2022-06-07 | $9.52 | $9.71 | $9.50 | $9.68 | $9.44 | 87,444 |
| 2022-06-06 | $9.62 | $9.63 | $9.50 | $9.56 | $9.33 | 62,302 |
| 2022-06-03 | $9.65 | $9.68 | $9.49 | $9.50 | $9.27 | 82,631 |
| 2022-06-02 | $9.46 | $9.69 | $9.46 | $9.67 | $9.43 | 155,430 |
| 2022-06-01 | $9.48 | $9.50 | $9.31 | $9.44 | $9.21 | 136,636 |
| 2022-05-31 | $9.45 | $9.55 | $9.37 | $9.41 | $9.18 | 96,869 |
| 2022-05-27 | $9.41 | $9.62 | $9.41 | $9.51 | $9.28 | 95,926 |
| 2022-05-26 | $9.12 | $9.47 | $9.12 | $9.35 | $9.12 | 121,405 |
| 2022-05-25 | $8.88 | $9.15 | $8.88 | $9.06 | $8.84 | 73,360 |
| 2022-05-24 | $9.02 | $9.03 | $8.78 | $8.93 | $8.71 | 73,818 |
| 2022-05-23 | $9.05 | $9.11 | $8.99 | $9.06 | $8.84 | 140,505 |
| 2022-05-20 | $9.19 | $9.30 | $8.85 | $8.99 | $8.77 | 101,334 |
| 2022-05-19 | $8.98 | $9.25 | $8.95 | $9.12 | $8.90 | 107,563 |
| 2022-05-18 | $9.32 | $9.35 | $9.00 | $9.05 | $8.83 | 97,089 |
| 2022-05-17 | $9.26 | $9.43 | $9.26 | $9.39 | $9.16 | 95,622 |
| 2022-05-16 | $9.16 | $9.22 | $9.07 | $9.10 | $8.88 | 80,361 |
| 2022-05-13 | $8.87 | $9.22 | $8.86 | $9.13 | $8.91 | 138,438 |
| 2022-05-12 | $8.70 | $8.86 | $8.56 | $8.77 | $8.55 | 145,145 |
| 2022-05-11 | $8.89 | $9.23 | $8.72 | $8.75 | $8.53 | 159,589 |
| 2022-05-10 | $9.05 | $9.16 | $8.80 | $8.90 | $8.68 | 102,851 |
| 2022-05-09 | $9.20 | $9.32 | $8.88 | $8.92 | $8.70 | 218,043 |
| 2022-05-06 | $9.43 | $9.43 | $9.21 | $9.34 | $9.11 | 108,288 |
| 2022-05-05 | $9.66 | $9.66 | $9.32 | $9.43 | $9.20 | 78,805 |
| 2022-05-04 | $9.56 | $9.79 | $9.38 | $9.73 | $9.49 | 83,398 |
| 2022-05-03 | $9.40 | $9.61 | $9.29 | $9.54 | $9.31 | 97,335 |
| 2022-05-02 | $9.36 | $9.45 | $9.27 | $9.43 | $9.20 | 188,988 |
| 2022-04-29 | $9.50 | $9.64 | $9.32 | $9.33 | $9.10 | 55,250 |
| 2022-04-28 | $9.53 | $9.63 | $9.28 | $9.52 | $9.29 | 101,335 |
| 2022-04-27 | $9.43 | $9.61 | $9.41 | $9.41 | $9.18 | 129,202 |
| 2022-04-26 | $9.66 | $9.72 | $9.43 | $9.43 | $9.20 | 101,844 |
| 2022-04-25 | $9.63 | $9.77 | $9.60 | $9.74 | $9.50 | 108,753 |
| 2022-04-22 | $9.98 | $9.98 | $9.74 | $9.76 | $9.52 | 123,204 |
| 2022-04-21 | $10.31 | $10.34 | $9.97 | $9.99 | $9.74 | 109,032 |
| 2022-04-20 | $10.31 | $10.35 | $10.21 | $10.21 | $9.96 | 54,001 |
| 2022-04-19 | $10.09 | $10.32 | $10.09 | $10.24 | $9.99 | 78,652 |
| 2022-04-18 | $10.11 | $10.20 | $10.02 | $10.09 | $9.84 | 94,917 |
| 2022-04-14 | $10.26 | $10.31 | $10.12 | $10.13 | $9.88 | 79,756 |
| 2022-04-13 | $10.07 | $10.29 | $10.07 | $10.21 | $9.96 | 98,194 |
| 2022-04-12 | $10.08 | $10.24 | $10.05 | $10.08 | $9.83 | 61,943 |
| 2022-04-11 | $10.05 | $10.11 | $9.93 | $10.00 | $9.75 | 117,655 |
| 2022-04-08 | $10.08 | $10.17 | $10.02 | $10.02 | $9.77 | 64,853 |
| 2022-04-07 | $10.13 | $10.25 | $10.01 | $10.13 | $9.88 | 74,941 |
| 2022-04-06 | $10.26 | $10.27 | $10.10 | $10.14 | $9.89 | 72,714 |
| 2022-04-05 | $10.57 | $10.67 | $10.34 | $10.35 | $10.10 | 110,822 |
| 2022-04-04 | $10.68 | $10.73 | $10.64 | $10.69 | $10.43 | 86,791 |
| 2022-04-01 | $10.49 | $10.65 | $10.49 | $10.61 | $10.35 | 63,787 |
| 2022-03-31 | $10.50 | $10.63 | $10.49 | $10.52 | $10.26 | 41,476 |
| 2022-03-30 | $10.67 | $10.67 | $10.48 | $10.49 | $10.23 | 68,876 |
| 2022-03-29 | $10.50 | $10.70 | $10.50 | $10.67 | $10.41 | 84,596 |
| 2022-03-28 | $10.46 | $10.50 | $10.28 | $10.39 | $10.13 | 130,688 |
| 2022-03-25 | $10.53 | $10.53 | $10.41 | $10.50 | $10.24 | 42,991 |
| 2022-03-24 | $10.48 | $10.54 | $10.40 | $10.50 | $10.24 | 71,854 |
| 2022-03-23 | $10.44 | $10.50 | $10.33 | $10.38 | $10.12 | 79,058 |
| 2022-03-22 | $10.40 | $10.54 | $10.40 | $10.49 | $10.23 | 90,819 |
| 2022-03-21 | $10.53 | $10.53 | $10.29 | $10.41 | $10.15 | 83,349 |
| 2022-03-18 | $10.30 | $10.49 | $10.24 | $10.49 | $10.23 | 62,635 |
| 2022-03-17 | $10.13 | $10.34 | $9.94 | $10.34 | $10.09 | 102,976 |
| 2022-03-16 | $9.96 | $10.14 | $9.86 | $10.14 | $9.89 | 133,021 |
| 2022-03-15 | $9.70 | $9.85 | $9.64 | $9.82 | $9.58 | 113,837 |
| 2022-03-14 | $9.91 | $9.98 | $9.56 | $9.62 | $9.38 | 133,512 |
| 2022-03-11 | $10.09 | $10.15 | $9.87 | $9.88 | $9.64 | 58,710 |
| 2022-03-10 | $10.00 | $10.10 | $9.80 | $10.04 | $9.79 | 142,917 |
| 2022-03-09 | $10.21 | $10.50 | $10.12 | $10.30 | $9.82 | 123,234 |
| 2022-03-08 | $10.00 | $10.24 | $9.92 | $10.07 | $9.60 | 102,849 |
| 2022-03-07 | $10.18 | $10.19 | $9.93 | $9.97 | $9.51 | 102,074 |
| 2022-03-04 | $10.15 | $10.21 | $10.06 | $10.17 | $9.70 | 120,352 |
| 2022-03-03 | $10.45 | $10.45 | $10.14 | $10.19 | $9.72 | 127,365 |
| 2022-03-02 | $10.31 | $10.42 | $10.29 | $10.38 | $9.90 | 138,117 |
| 2022-03-01 | $10.38 | $10.43 | $10.18 | $10.25 | $9.77 | 165,583 |
| 2022-02-28 | $10.28 | $10.45 | $9.88 | $10.38 | $9.90 | 127,406 |
| 2022-02-25 | $10.08 | $10.40 | $10.01 | $10.37 | $9.89 | 147,848 |
| 2022-02-24 | $9.50 | $10.05 | $9.35 | $10.03 | $9.56 | 190,618 |
| 2022-02-23 | $9.95 | $10.04 | $9.69 | $9.69 | $9.24 | 138,354 |
| 2022-02-22 | $10.10 | $10.11 | $9.87 | $9.93 | $9.47 | 152,008 |
| 2022-02-18 | $10.24 | $10.26 | $10.09 | $10.15 | $9.68 | 103,061 |
| 2022-02-17 | $10.44 | $10.44 | $10.18 | $10.24 | $9.76 | 112,671 |
| 2022-02-16 | $10.41 | $10.51 | $10.30 | $10.46 | $9.97 | 58,947 |
| 2022-02-15 | $10.26 | $10.49 | $10.26 | $10.46 | $9.97 | 120,279 |
| 2022-02-14 | $10.20 | $10.32 | $10.12 | $10.18 | $9.71 | 157,897 |
| 2022-02-11 | $10.46 | $10.54 | $10.16 | $10.24 | $9.76 | 169,543 |
| 2022-02-10 | $10.44 | $10.65 | $10.37 | $10.41 | $9.93 | 154,045 |
| 2022-02-09 | $10.55 | $10.64 | $10.50 | $10.59 | $10.10 | 133,581 |
| 2022-02-08 | $10.37 | $10.47 | $10.37 | $10.43 | $9.95 | 91,864 |
| 2022-02-07 | $10.40 | $10.55 | $10.29 | $10.37 | $9.89 | 149,981 |
| 2022-02-04 | $10.25 | $10.43 | $10.17 | $10.32 | $9.84 | 146,630 |
| 2022-02-03 | $10.48 | $10.54 | $10.31 | $10.34 | $9.86 | 153,899 |
| 2022-02-02 | $10.79 | $10.83 | $10.51 | $10.61 | $10.12 | 141,440 |
| 2022-02-01 | $10.64 | $10.79 | $10.60 | $10.77 | $10.27 | 156,464 |
| 2022-01-31 | $10.26 | $10.65 | $10.20 | $10.62 | $10.13 | 122,890 |
| 2022-01-28 | $10.07 | $10.28 | $9.91 | $10.28 | $9.80 | 156,601 |
| 2022-01-27 | $10.33 | $10.60 | $10.05 | $10.10 | $9.63 | 222,502 |
| 2022-01-26 | $10.36 | $10.58 | $10.15 | $10.26 | $9.78 | 245,934 |
| 2022-01-25 | $10.16 | $10.33 | $10.02 | $10.25 | $9.77 | 256,196 |
| 2022-01-24 | $10.10 | $10.35 | $9.76 | $10.27 | $9.79 | 343,773 |
| 2022-01-21 | $10.47 | $10.60 | $10.11 | $10.17 | $9.70 | 252,710 |
| 2022-01-20 | $10.70 | $10.87 | $10.50 | $10.50 | $10.01 | 184,647 |
| 2022-01-19 | $10.95 | $11.00 | $10.65 | $10.67 | $10.17 | 181,440 |
| 2022-01-18 | $11.13 | $11.19 | $10.89 | $10.89 | $10.38 | 147,696 |
| 2022-01-14 | $11.29 | $11.33 | $11.03 | $11.23 | $10.71 | 160,268 |
| 2022-01-13 | $11.50 | $11.50 | $11.30 | $11.35 | $10.82 | 195,751 |
| 2022-01-12 | $11.46 | $11.52 | $11.35 | $11.45 | $10.92 | 165,189 |
| 2022-01-11 | $11.22 | $11.42 | $11.13 | $11.38 | $10.85 | 242,927 |
| 2022-01-10 | $11.20 | $11.21 | $10.92 | $11.21 | $10.69 | 266,877 |
| 2022-01-07 | $11.38 | $11.45 | $11.16 | $11.17 | $10.65 | 98,546 |
| 2022-01-06 | $11.30 | $11.41 | $11.20 | $11.38 | $10.85 | 214,183 |
| 2022-01-05 | $11.63 | $11.72 | $11.29 | $11.32 | $10.79 | 245,096 |
| 2022-01-04 | $11.73 | $11.78 | $11.53 | $11.67 | $11.13 | 198,243 |
| 2022-01-03 | $11.61 | $11.73 | $11.60 | $11.68 | $11.14 | 131,106 |
| 2021-12-31 | $11.62 | $11.71 | $11.46 | $11.55 | $11.01 | 89,213 |
| 2021-12-30 | $11.56 | $11.67 | $11.56 | $11.63 | $11.09 | 121,279 |
| 2021-12-29 | $11.46 | $11.58 | $11.43 | $11.57 | $11.03 | 128,719 |
| 2021-12-28 | $11.60 | $11.61 | $11.42 | $11.46 | $10.93 | 79,853 |
| 2021-12-27 | $11.61 | $11.61 | $11.51 | $11.58 | $11.04 | 109,700 |
| 2021-12-23 | $11.40 | $11.53 | $11.36 | $11.52 | $10.99 | 197,280 |
| 2021-12-22 | $11.09 | $11.30 | $11.01 | $11.26 | $10.74 | 161,149 |
| 2021-12-21 | $10.91 | $11.10 | $10.89 | $11.10 | $10.58 | 82,741 |
| 2021-12-20 | $10.86 | $10.87 | $10.60 | $10.82 | $10.32 | 191,585 |
| 2021-12-17 | $10.83 | $11.01 | $10.73 | $10.94 | $10.43 | 94,553 |
| 2021-12-16 | $11.10 | $11.17 | $10.74 | $10.83 | $10.33 | 193,481 |
| 2021-12-15 | $10.85 | $11.06 | $10.71 | $11.03 | $10.52 | 228,821 |
| 2021-12-14 | $10.93 | $10.98 | $10.80 | $10.83 | $10.33 | 134,786 |
| 2021-12-13 | $11.12 | $11.12 | $10.96 | $10.96 | $10.45 | 165,171 |
| 2021-12-10 | $11.29 | $11.34 | $11.14 | $11.16 | $10.64 | 75,317 |
| 2021-12-09 | $11.71 | $11.71 | $11.52 | $11.52 | $10.72 | 84,213 |
| 2021-12-08 | $11.59 | $11.75 | $11.55 | $11.73 | $10.91 | 171,862 |
| 2021-12-07 | $11.37 | $11.63 | $11.37 | $11.53 | $10.73 | 152,713 |
| 2021-12-06 | $11.19 | $11.24 | $11.08 | $11.23 | $10.45 | 231,428 |
| 2021-12-03 | $11.32 | $11.35 | $11.03 | $11.06 | $10.29 | 136,909 |
| 2021-12-02 | $11.11 | $11.29 | $11.11 | $11.28 | $10.49 | 183,599 |
| 2021-12-01 | $11.39 | $11.52 | $11.07 | $11.11 | $10.33 | 145,389 |
| 2021-11-30 | $11.40 | $11.45 | $11.15 | $11.23 | $10.45 | 162,749 |
| 2021-11-29 | $11.57 | $11.63 | $11.43 | $11.50 | $10.70 | 150,072 |
| 2021-11-26 | $11.60 | $11.64 | $11.33 | $11.45 | $10.65 | 216,500 |
| 2021-11-24 | $11.82 | $11.92 | $11.76 | $11.85 | $11.02 | 103,185 |
| 2021-11-23 | $11.95 | $12.01 | $11.77 | $11.85 | $11.02 | 157,295 |
| 2021-11-22 | $12.06 | $12.10 | $11.89 | $11.95 | $11.12 | 181,170 |
| 2021-11-19 | $12.13 | $12.13 | $12.00 | $12.01 | $11.17 | 96,455 |
| 2021-11-18 | $12.18 | $12.18 | $12.05 | $12.14 | $11.29 | 135,458 |
| 2021-11-17 | $12.31 | $12.31 | $12.09 | $12.16 | $11.31 | 124,116 |
| 2021-11-16 | $12.29 | $12.31 | $12.21 | $12.30 | $11.44 | 155,495 |
| 2021-11-15 | $12.41 | $12.41 | $12.24 | $12.28 | $11.42 | 127,384 |
| 2021-11-12 | $12.36 | $12.37 | $12.31 | $12.34 | $11.48 | 156,443 |
| 2021-11-11 | $12.35 | $12.39 | $12.30 | $12.34 | $11.48 | 151,318 |
| 2021-11-10 | $12.41 | $12.46 | $12.21 | $12.27 | $11.41 | 190,485 |
| 2021-11-09 | $12.48 | $12.48 | $12.39 | $12.43 | $11.56 | 118,097 |
| 2021-11-08 | $12.42 | $12.57 | $12.42 | $12.45 | $11.58 | 181,326 |
| 2021-11-05 | $12.33 | $12.45 | $12.33 | $12.38 | $11.52 | 162,922 |
| 2021-11-04 | $12.35 | $12.37 | $12.24 | $12.27 | $11.41 | 116,115 |
| 2021-11-03 | $12.11 | $12.29 | $12.11 | $12.29 | $11.43 | 75,544 |
| 2021-11-02 | $12.14 | $12.14 | $12.01 | $12.13 | $11.28 | 176,206 |
| 2021-11-01 | $11.88 | $12.10 | $11.85 | $12.10 | $11.26 | 202,210 |
| 2021-10-29 | $11.77 | $11.85 | $11.74 | $11.81 | $10.99 | 58,770 |
| 2021-10-28 | $11.65 | $11.79 | $11.61 | $11.78 | $10.96 | 93,954 |
| 2021-10-27 | $11.75 | $11.76 | $11.58 | $11.58 | $10.77 | 98,872 |
| 2021-10-26 | $11.85 | $11.86 | $11.73 | $11.78 | $10.96 | 101,549 |
| 2021-10-25 | $11.78 | $11.83 | $11.73 | $11.82 | $11.00 | 73,831 |
| 2021-10-22 | $11.80 | $11.83 | $11.67 | $11.73 | $10.91 | 68,340 |
| 2021-10-21 | $11.81 | $11.84 | $11.72 | $11.79 | $10.97 | 84,434 |
| 2021-10-20 | $11.78 | $11.81 | $11.71 | $11.79 | $10.97 | 65,232 |
| 2021-10-19 | $11.71 | $11.79 | $11.67 | $11.74 | $10.92 | 110,109 |
| 2021-10-18 | $11.69 | $11.73 | $11.61 | $11.62 | $10.81 | 78,415 |
| 2021-10-15 | $11.80 | $11.80 | $11.70 | $11.70 | $10.88 | 112,010 |
| 2021-10-14 | $11.64 | $11.74 | $11.63 | $11.70 | $10.88 | 123,995 |
| 2021-10-13 | $11.55 | $11.56 | $11.50 | $11.52 | $10.72 | 79,147 |
| 2021-10-12 | $11.49 | $11.53 | $11.44 | $11.48 | $10.68 | 83,619 |
| 2021-10-11 | $11.53 | $11.61 | $11.42 | $11.42 | $10.62 | 107,740 |
| 2021-10-08 | $11.59 | $11.62 | $11.47 | $11.47 | $10.67 | 69,188 |
| 2021-10-07 | $11.50 | $11.64 | $11.44 | $11.53 | $10.73 | 75,603 |
| 2021-10-06 | $11.34 | $11.44 | $11.26 | $11.40 | $10.60 | 157,836 |
| 2021-10-05 | $11.46 | $11.51 | $11.37 | $11.43 | $10.63 | 90,520 |
| 2021-10-04 | $11.59 | $11.61 | $11.34 | $11.40 | $10.60 | 77,663 |
| 2021-10-01 | $11.49 | $11.66 | $11.38 | $11.60 | $10.79 | 118,074 |
| 2021-09-30 | $11.45 | $11.51 | $11.41 | $11.42 | $10.62 | 79,685 |
| 2021-09-29 | $11.50 | $11.57 | $11.41 | $11.43 | $10.63 | 55,028 |
| 2021-09-28 | $11.78 | $11.78 | $11.45 | $11.47 | $10.67 | 135,937 |
| 2021-09-27 | $11.75 | $11.86 | $11.70 | $11.82 | $11.00 | 79,258 |
| 2021-09-24 | $11.79 | $11.82 | $11.70 | $11.73 | $10.91 | 96,613 |
| 2021-09-23 | $11.69 | $11.83 | $11.66 | $11.78 | $10.96 | 76,812 |
| 2021-09-22 | $11.48 | $11.63 | $11.43 | $11.60 | $10.79 | 56,476 |
| 2021-09-21 | $11.38 | $11.45 | $11.30 | $11.41 | $10.61 | 79,974 |
| 2021-09-20 | $11.64 | $11.64 | $11.22 | $11.34 | $10.55 | 141,835 |
| 2021-09-17 | $11.61 | $11.70 | $11.60 | $11.69 | $10.87 | 53,672 |
| 2021-09-16 | $11.68 | $11.69 | $11.58 | $11.60 | $10.79 | 94,398 |
| 2021-09-15 | $11.55 | $11.68 | $11.54 | $11.68 | $10.87 | 77,920 |
| 2021-09-14 | $11.71 | $11.74 | $11.51 | $11.55 | $10.74 | 42,535 |
| 2021-09-13 | $11.78 | $11.78 | $11.60 | $11.68 | $10.87 | 54,106 |
| 2021-09-10 | $11.86 | $11.87 | $11.69 | $11.69 | $10.87 | 56,930 |
| 2021-09-09 | $11.92 | $12.05 | $11.91 | $11.95 | $10.92 | 70,819 |
| 2021-09-08 | $12.10 | $12.10 | $11.91 | $11.94 | $10.91 | 62,473 |
| 2021-09-07 | $12.11 | $12.20 | $12.08 | $12.10 | $11.06 | 108,117 |
| 2021-09-03 | $12.15 | $12.20 | $12.09 | $12.14 | $11.09 | 51,699 |
| 2021-09-02 | $12.06 | $12.17 | $12.00 | $12.15 | $11.10 | 96,303 |
| 2021-09-01 | $12.01 | $12.07 | $11.97 | $12.05 | $11.01 | 103,307 |
| 2021-08-31 | $11.91 | $11.97 | $11.87 | $11.96 | $10.93 | 99,624 |
| 2021-08-30 | $11.97 | $11.97 | $11.87 | $11.90 | $10.87 | 70,506 |
| 2021-08-27 | $11.72 | $11.96 | $11.66 | $11.95 | $10.92 | 106,545 |
| 2021-08-26 | $11.77 | $11.79 | $11.61 | $11.65 | $10.65 | 97,779 |
| 2021-08-25 | $11.75 | $11.84 | $11.72 | $11.76 | $10.75 | 68,084 |
| 2021-08-24 | $11.71 | $11.75 | $11.68 | $11.72 | $10.71 | 84,092 |
| 2021-08-23 | $11.48 | $11.65 | $11.46 | $11.62 | $10.62 | 104,457 |
| 2021-08-20 | $11.27 | $11.41 | $11.26 | $11.39 | $10.41 | 143,557 |
| 2021-08-19 | $11.40 | $11.44 | $11.29 | $11.30 | $10.33 | 94,358 |
| 2021-08-18 | $11.50 | $11.69 | $11.46 | $11.48 | $10.49 | 118,946 |
| 2021-08-17 | $11.73 | $11.73 | $11.50 | $11.54 | $10.55 | 140,840 |
| 2021-08-16 | $11.90 | $11.90 | $11.75 | $11.80 | $10.78 | 79,024 |
| 2021-08-13 | $11.96 | $12.00 | $11.89 | $11.92 | $10.89 | 71,016 |
| 2021-08-12 | $12.06 | $12.06 | $11.92 | $11.97 | $10.94 | 120,860 |
| 2021-08-11 | $12.15 | $12.15 | $11.96 | $12.08 | $11.04 | 109,811 |
| 2021-08-10 | $12.10 | $12.13 | $12.03 | $12.08 | $11.04 | 61,843 |
| 2021-08-09 | $12.05 | $12.09 | $12.00 | $12.07 | $11.03 | 110,641 |
| 2021-08-06 | $12.00 | $12.05 | $12.00 | $12.02 | $10.98 | 78,339 |
| 2021-08-05 | $11.73 | $11.97 | $11.73 | $11.92 | $10.89 | 125,268 |
| 2021-08-04 | $11.80 | $11.88 | $11.72 | $11.74 | $10.73 | 99,785 |
| 2021-08-03 | $11.96 | $11.97 | $11.73 | $11.93 | $10.90 | 126,753 |
| 2021-08-02 | $12.02 | $12.11 | $11.90 | $11.94 | $10.91 | 74,154 |
| 2021-07-30 | $11.92 | $12.03 | $11.90 | $11.95 | $10.92 | 81,675 |
| 2021-07-29 | $11.95 | $11.98 | $11.90 | $11.94 | $10.91 | 47,890 |
| 2021-07-28 | $11.73 | $11.89 | $11.68 | $11.85 | $10.83 | 139,804 |
| 2021-07-27 | $11.81 | $11.81 | $11.60 | $11.68 | $10.67 | 82,271 |
| 2021-07-26 | $11.91 | $11.97 | $11.81 | $11.82 | $10.80 | 49,171 |
| 2021-07-23 | $11.88 | $11.94 | $11.79 | $11.87 | $10.85 | 93,277 |
| 2021-07-22 | $11.98 | $11.98 | $11.79 | $11.85 | $10.83 | 60,899 |
| 2021-07-21 | $11.89 | $12.00 | $11.89 | $11.96 | $10.93 | 99,319 |
| 2021-07-20 | $11.52 | $11.86 | $11.49 | $11.80 | $10.78 | 178,205 |
| 2021-07-19 | $11.52 | $11.56 | $11.35 | $11.51 | $10.52 | 119,137 |
| 2021-07-16 | $11.87 | $11.89 | $11.61 | $11.68 | $10.67 | 84,993 |
| 2021-07-15 | $11.95 | $11.96 | $11.74 | $11.81 | $10.79 | 169,356 |
| 2021-07-14 | $12.14 | $12.19 | $11.94 | $11.95 | $10.92 | 101,168 |
| 2021-07-13 | $12.24 | $12.25 | $12.08 | $12.10 | $11.06 | 83,405 |
| 2021-07-12 | $12.17 | $12.32 | $12.11 | $12.25 | $11.19 | 103,167 |
| 2021-07-09 | $12.10 | $12.19 | $12.10 | $12.17 | $11.12 | 80,316 |
| 2021-07-08 | $12.00 | $12.08 | $11.89 | $12.06 | $11.02 | 139,792 |
| 2021-07-07 | $12.28 | $12.33 | $12.14 | $12.16 | $11.11 | 46,145 |
| 2021-07-06 | $12.39 | $12.42 | $12.16 | $12.26 | $11.20 | 73,751 |
| 2021-07-02 | $12.48 | $12.52 | $12.34 | $12.39 | $11.32 | 90,562 |
| 2021-07-01 | $12.45 | $12.51 | $12.42 | $12.46 | $11.39 | 60,080 |
| 2021-06-30 | $12.40 | $12.45 | $12.37 | $12.40 | $11.33 | 48,788 |
| 2021-06-29 | $12.42 | $12.45 | $12.36 | $12.41 | $11.34 | 87,963 |
| 2021-06-28 | $12.44 | $12.45 | $12.31 | $12.39 | $11.32 | 71,588 |
| 2021-06-25 | $12.48 | $12.53 | $12.38 | $12.39 | $11.32 | 55,532 |
| 2021-06-24 | $12.33 | $12.44 | $12.27 | $12.42 | $11.35 | 81,873 |
| 2021-06-23 | $12.22 | $12.31 | $12.21 | $12.23 | $11.18 | 135,396 |
| 2021-06-22 | $12.19 | $12.23 | $12.12 | $12.21 | $11.16 | 69,174 |
| 2021-06-21 | $12.08 | $12.21 | $12.04 | $12.18 | $11.13 | 75,939 |
| 2021-06-18 | $12.11 | $12.15 | $11.98 | $12.03 | $10.99 | 60,593 |
| 2021-06-17 | $12.41 | $12.44 | $12.20 | $12.23 | $11.18 | 121,157 |
| 2021-06-16 | $12.42 | $12.44 | $12.25 | $12.42 | $11.35 | 125,843 |
| 2021-06-15 | $12.45 | $12.45 | $12.31 | $12.36 | $11.29 | 53,398 |
| 2021-06-14 | $12.43 | $12.49 | $12.40 | $12.43 | $11.36 | 73,913 |
| 2021-06-11 | $12.39 | $12.42 | $12.30 | $12.40 | $11.33 | 54,099 |
| 2021-06-10 | $12.44 | $12.46 | $12.26 | $12.37 | $11.30 | 100,791 |
| 2021-06-09 | $12.58 | $12.69 | $12.50 | $12.54 | $11.29 | 96,268 |
| 2021-06-08 | $12.52 | $12.60 | $12.49 | $12.55 | $11.30 | 105,596 |
| 2021-06-07 | $12.34 | $12.47 | $12.34 | $12.47 | $11.22 | 111,876 |
| 2021-06-04 | $12.32 | $12.39 | $12.29 | $12.32 | $11.09 | 92,267 |
| 2021-06-03 | $12.35 | $12.35 | $12.20 | $12.26 | $11.03 | 122,217 |
| 2021-06-02 | $12.43 | $12.45 | $12.26 | $12.35 | $11.12 | 214,255 |
| 2021-06-01 | $12.35 | $12.46 | $12.24 | $12.38 | $11.14 | 168,798 |
| 2021-05-28 | $12.25 | $12.28 | $12.22 | $12.22 | $11.00 | 110,784 |
| 2021-05-27 | $12.20 | $12.25 | $12.15 | $12.19 | $10.97 | 159,688 |
| 2021-05-26 | $12.07 | $12.16 | $12.03 | $12.11 | $10.90 | 330,819 |
| 2021-05-25 | $12.09 | $12.17 | $11.93 | $11.93 | $10.74 | 111,119 |
| 2021-05-24 | $11.98 | $12.11 | $11.96 | $12.02 | $10.82 | 216,840 |
| 2021-05-21 | $11.81 | $11.93 | $11.77 | $11.90 | $10.71 | 205,690 |
| 2021-05-20 | $11.62 | $11.74 | $11.61 | $11.72 | $10.55 | 76,573 |
| 2021-05-19 | $11.50 | $11.59 | $11.37 | $11.55 | $10.40 | 44,851 |
| 2021-05-18 | $11.62 | $11.72 | $11.58 | $11.63 | $10.47 | 177,221 |
| 2021-05-17 | $11.50 | $11.60 | $11.41 | $11.58 | $10.42 | 67,670 |
| 2021-05-14 | $11.33 | $11.52 | $11.33 | $11.52 | $10.37 | 57,879 |
| 2021-05-13 | $11.28 | $11.39 | $11.07 | $11.26 | $10.13 | 125,928 |
| 2021-05-12 | $11.44 | $11.52 | $11.14 | $11.19 | $10.07 | 276,575 |
| 2021-05-11 | $11.41 | $11.56 | $11.26 | $11.51 | $10.36 | 128,088 |
| 2021-05-10 | $11.91 | $11.91 | $11.60 | $11.63 | $10.47 | 158,089 |
| 2021-05-07 | $11.66 | $11.88 | $11.65 | $11.87 | $10.68 | 119,895 |
| 2021-05-06 | $11.75 | $11.81 | $11.51 | $11.64 | $10.48 | 84,364 |
| 2021-05-05 | $11.76 | $11.81 | $11.66 | $11.73 | $10.56 | 72,544 |
| 2021-05-04 | $11.91 | $11.94 | $11.66 | $11.71 | $10.54 | 137,645 |
| 2021-05-03 | $11.95 | $12.01 | $11.90 | $11.93 | $10.74 | 61,420 |
| 2021-04-30 | $11.92 | $12.03 | $11.86 | $11.88 | $10.69 | 63,130 |
| 2021-04-29 | $12.15 | $12.16 | $11.88 | $11.98 | $10.78 | 83,409 |
| 2021-04-28 | $12.05 | $12.07 | $11.99 | $12.03 | $10.83 | 50,750 |
| 2021-04-27 | $12.08 | $12.09 | $11.99 | $12.04 | $10.84 | 77,406 |
| 2021-04-26 | $11.95 | $12.05 | $11.95 | $12.00 | $10.80 | 101,797 |
| 2021-04-23 | $11.73 | $11.94 | $11.70 | $11.88 | $10.69 | 97,078 |
| 2021-04-22 | $11.75 | $11.90 | $11.65 | $11.65 | $10.49 | 115,926 |
| 2021-04-21 | $11.40 | $11.70 | $11.37 | $11.70 | $10.53 | 77,038 |
| 2021-04-20 | $11.60 | $11.62 | $11.34 | $11.41 | $10.27 | 130,076 |
| 2021-04-19 | $11.75 | $11.82 | $11.56 | $11.64 | $10.48 | 86,617 |
| 2021-04-16 | $11.86 | $11.86 | $11.70 | $11.79 | $10.61 | 82,005 |
| 2021-04-15 | $11.88 | $11.99 | $11.75 | $11.78 | $10.60 | 95,344 |
| 2021-04-14 | $11.83 | $11.91 | $11.77 | $11.77 | $10.59 | 227,648 |
| 2021-04-13 | $11.74 | $11.82 | $11.69 | $11.82 | $10.64 | 99,147 |
| 2021-04-12 | $11.81 | $11.81 | $11.64 | $11.74 | $10.57 | 69,683 |
| 2021-04-09 | $11.81 | $11.81 | $11.70 | $11.77 | $10.59 | 120,866 |
| 2021-04-08 | $11.59 | $11.82 | $11.59 | $11.75 | $10.58 | 126,751 |
| 2021-04-07 | $11.72 | $11.74 | $11.51 | $11.54 | $10.39 | 131,375 |
| 2021-04-06 | $11.62 | $11.71 | $11.62 | $11.66 | $10.49 | 67,618 |
| 2021-04-05 | $11.61 | $11.68 | $11.55 | $11.56 | $10.40 | 120,085 |
| 2021-04-01 | $11.39 | $11.52 | $11.39 | $11.48 | $10.33 | 156,746 |
| 2021-03-31 | $11.22 | $11.35 | $11.22 | $11.30 | $10.17 | 284,355 |
| 2021-03-30 | $11.04 | $11.21 | $11.01 | $11.20 | $10.08 | 108,757 |
| 2021-03-29 | $11.26 | $11.39 | $11.01 | $11.09 | $9.98 | 88,643 |
| 2021-03-26 | $11.27 | $11.30 | $11.07 | $11.26 | $10.13 | 135,687 |
| 2021-03-25 | $10.99 | $11.18 | $10.75 | $11.18 | $10.06 | 149,132 |
| 2021-03-24 | $11.43 | $11.51 | $11.01 | $11.04 | $9.94 | 129,733 |
| 2021-03-23 | $11.70 | $11.73 | $11.26 | $11.30 | $10.17 | 90,264 |
| 2021-03-22 | $11.84 | $11.93 | $11.73 | $11.75 | $10.58 | 46,397 |
| 2021-03-19 | $11.75 | $11.90 | $11.65 | $11.82 | $10.64 | 95,323 |
| 2021-03-18 | $12.03 | $12.07 | $11.75 | $11.77 | $10.59 | 104,223 |
| 2021-03-17 | $11.93 | $12.11 | $11.83 | $12.11 | $10.90 | 54,753 |
| 2021-03-16 | $12.13 | $12.16 | $11.96 | $12.00 | $10.80 | 219,907 |
| 2021-03-15 | $12.05 | $12.12 | $12.01 | $12.12 | $10.91 | 216,311 |
| 2021-03-12 | $11.95 | $12.04 | $11.89 | $12.01 | $10.81 | 121,700 |
| 2021-03-11 | $11.85 | $12.00 | $11.81 | $12.00 | $10.80 | 136,852 |
| 2021-03-10 | $11.58 | $11.86 | $11.52 | $11.71 | $10.54 | 214,078 |
| 2021-03-09 | $11.54 | $11.79 | $11.51 | $11.77 | $10.45 | 158,202 |
| 2021-03-08 | $11.56 | $11.65 | $11.40 | $11.43 | $10.15 | 157,841 |
| 2021-03-05 | $11.50 | $11.53 | $10.98 | $11.47 | $10.18 | 204,235 |
| 2021-03-04 | $11.79 | $11.85 | $11.22 | $11.42 | $10.14 | 123,537 |
| 2021-03-03 | $11.96 | $12.03 | $11.77 | $11.81 | $10.49 | 194,993 |
| 2021-03-02 | $12.13 | $12.17 | $11.87 | $11.92 | $10.58 | 279,546 |
| 2021-03-01 | $11.93 | $12.13 | $11.90 | $12.12 | $10.76 | 135,565 |
| 2021-02-26 | $11.80 | $11.88 | $11.51 | $11.72 | $10.41 | 129,726 |
| 2021-02-25 | $12.06 | $12.11 | $11.72 | $11.73 | $10.41 | 176,664 |
| 2021-02-24 | $11.86 | $12.09 | $11.83 | $12.06 | $10.71 | 191,000 |
| 2021-02-23 | $12.00 | $12.00 | $11.44 | $11.86 | $10.53 | 327,411 |
| 2021-02-22 | $12.05 | $12.16 | $12.02 | $12.03 | $10.68 | 83,439 |
| 2021-02-19 | $11.89 | $12.15 | $11.89 | $12.05 | $10.70 | 137,031 |
| 2021-02-18 | $11.90 | $11.96 | $11.78 | $11.83 | $10.50 | 147,412 |
| 2021-02-17 | $12.13 | $12.13 | $11.85 | $12.02 | $10.67 | 114,714 |
| 2021-02-16 | $12.14 | $12.26 | $12.08 | $12.15 | $10.79 | 149,576 |
| 2021-02-12 | $12.10 | $12.15 | $11.99 | $12.11 | $10.75 | 158,333 |
| 2021-02-11 | $12.12 | $12.20 | $11.90 | $12.06 | $10.71 | 140,865 |
| 2021-02-10 | $12.19 | $12.28 | $12.00 | $12.06 | $10.71 | 190,822 |
| 2021-02-09 | $11.98 | $12.15 | $11.97 | $12.08 | $10.73 | 169,557 |
| 2021-02-08 | $11.70 | $11.97 | $11.70 | $11.93 | $10.59 | 158,056 |
| 2021-02-05 | $11.48 | $11.64 | $11.48 | $11.63 | $10.33 | 138,587 |
| 2021-02-04 | $11.27 | $11.44 | $11.27 | $11.42 | $10.14 | 125,403 |
| 2021-02-03 | $11.19 | $11.32 | $11.11 | $11.16 | $9.91 | 424,609 |
| 2021-02-02 | $11.05 | $11.17 | $11.02 | $11.16 | $9.91 | 114,872 |
| 2021-02-01 | $10.76 | $10.94 | $10.71 | $10.93 | $9.70 | 74,555 |
| 2021-01-29 | $10.77 | $10.83 | $10.55 | $10.62 | $9.43 | 131,741 |
| 2021-01-28 | $10.85 | $10.95 | $10.69 | $10.74 | $9.54 | 177,783 |
| 2021-01-27 | $11.02 | $11.02 | $10.76 | $10.81 | $9.60 | 176,994 |
| 2021-01-26 | $11.16 | $11.19 | $11.05 | $11.09 | $9.85 | 102,080 |
| 2021-01-25 | $11.20 | $11.26 | $11.01 | $11.12 | $9.87 | 84,606 |
| 2021-01-22 | $11.02 | $11.14 | $10.97 | $11.14 | $9.89 | 89,182 |
| 2021-01-21 | $11.12 | $11.17 | $10.96 | $11.11 | $9.86 | 116,020 |
| 2021-01-20 | $11.08 | $11.19 | $11.03 | $11.08 | $9.84 | 70,637 |
| 2021-01-19 | $10.92 | $11.04 | $10.81 | $11.03 | $9.79 | 131,859 |
| 2021-01-15 | $10.89 | $10.89 | $10.73 | $10.85 | $9.63 | 125,758 |
| 2021-01-14 | $10.82 | $10.97 | $10.82 | $10.92 | $9.70 | 184,780 |
| 2021-01-13 | $10.78 | $10.80 | $10.70 | $10.72 | $9.52 | 200,238 |
| 2021-01-12 | $10.62 | $10.78 | $10.55 | $10.78 | $9.57 | 121,730 |
| 2021-01-11 | $10.48 | $10.63 | $10.44 | $10.62 | $9.43 | 197,717 |
| 2021-01-08 | $10.67 | $10.70 | $10.45 | $10.58 | $9.39 | 142,061 |
| 2021-01-07 | $10.56 | $10.65 | $10.55 | $10.63 | $9.44 | 119,540 |
| 2021-01-06 | $10.20 | $10.50 | $10.16 | $10.44 | $9.27 | 208,884 |
| 2021-01-05 | $9.96 | $10.13 | $9.96 | $10.13 | $8.99 | 144,975 |
| 2021-01-04 | $10.16 | $10.16 | $9.90 | $9.96 | $8.84 | 165,775 |
| 2020-12-31 | $10.15 | $10.15 | $10.06 | $10.12 | $8.99 | 68,754 |
| 2020-12-30 | $10.01 | $10.13 | $9.98 | $10.12 | $8.99 | 64,671 |
| 2020-12-29 | $10.25 | $10.25 | $9.91 | $10.01 | $8.89 | 150,549 |
| 2020-12-28 | $10.25 | $10.28 | $10.19 | $10.22 | $9.07 | 147,338 |
| 2020-12-24 | $10.22 | $10.25 | $10.18 | $10.21 | $9.07 | 70,900 |
| 2020-12-23 | $10.15 | $10.21 | $10.10 | $10.14 | $9.00 | 238,528 |
| 2020-12-22 | $10.06 | $10.13 | $10.01 | $10.12 | $8.99 | 74,317 |
| 2020-12-21 | $9.91 | $10.05 | $9.79 | $10.00 | $8.88 | 205,788 |
| 2020-12-18 | $10.12 | $10.14 | $9.99 | $10.00 | $8.88 | 261,516 |
| 2020-12-17 | $10.03 | $10.04 | $9.98 | $10.04 | $8.91 | 237,946 |
| 2020-12-16 | $10.02 | $10.02 | $9.95 | $9.96 | $8.84 | 154,080 |
| 2020-12-15 | $9.92 | $9.99 | $9.86 | $9.93 | $8.82 | 317,880 |
| 2020-12-14 | $9.86 | $9.95 | $9.78 | $9.81 | $8.71 | 99,043 |
| 2020-12-11 | $9.69 | $9.81 | $9.69 | $9.78 | $8.68 | 301,227 |
| 2020-12-10 | $9.74 | $9.76 | $9.69 | $9.75 | $8.66 | 269,004 |
| 2020-12-09 | $10.03 | $10.09 | $9.86 | $9.89 | $8.65 | 237,322 |
| 2020-12-08 | $9.92 | $10.00 | $9.92 | $9.99 | $8.74 | 170,238 |
| 2020-12-07 | $9.95 | $9.99 | $9.88 | $9.91 | $8.67 | 208,374 |
| 2020-12-04 | $9.71 | $9.97 | $9.70 | $9.96 | $8.71 | 147,478 |
| 2020-12-03 | $9.61 | $9.68 | $9.59 | $9.65 | $8.44 | 152,288 |
| 2020-12-02 | $9.52 | $9.62 | $9.48 | $9.57 | $8.37 | 123,328 |
| 2020-12-01 | $9.42 | $9.60 | $9.42 | $9.53 | $8.33 | 177,660 |
| 2020-11-30 | $9.47 | $9.47 | $9.35 | $9.40 | $8.22 | 133,623 |
| 2020-11-27 | $9.45 | $9.51 | $9.39 | $9.43 | $8.25 | 106,376 |
| 2020-11-25 | $9.45 | $9.48 | $9.40 | $9.42 | $8.24 | 195,653 |
| 2020-11-24 | $9.42 | $9.48 | $9.35 | $9.44 | $8.25 | 187,717 |
| 2020-11-23 | $9.20 | $9.34 | $9.15 | $9.32 | $8.15 | 123,011 |
| 2020-11-20 | $9.11 | $9.15 | $9.08 | $9.13 | $7.98 | 115,952 |
| 2020-11-19 | $9.06 | $9.11 | $9.00 | $9.07 | $7.93 | 171,749 |
| 2020-11-18 | $9.12 | $9.20 | $9.01 | $9.02 | $7.89 | 176,125 |
| 2020-11-17 | $8.96 | $9.07 | $8.89 | $9.07 | $7.93 | 167,653 |
| 2020-11-16 | $8.95 | $9.00 | $8.86 | $8.97 | $7.84 | 179,590 |
| 2020-11-13 | $8.70 | $8.80 | $8.65 | $8.80 | $7.69 | 178,452 |
| 2020-11-12 | $8.67 | $8.75 | $8.60 | $8.65 | $7.56 | 156,960 |
| 2020-11-11 | $8.71 | $8.71 | $8.59 | $8.67 | $7.58 | 140,320 |
| 2020-11-10 | $8.61 | $8.73 | $8.52 | $8.64 | $7.55 | 169,057 |
| 2020-11-09 | $8.87 | $8.87 | $8.56 | $8.57 | $7.49 | 317,813 |
| 2020-11-06 | $8.43 | $8.44 | $8.36 | $8.40 | $7.35 | 160,818 |
| 2020-11-05 | $8.16 | $8.40 | $8.16 | $8.39 | $7.34 | 107,075 |
| 2020-11-04 | $8.05 | $8.13 | $8.02 | $8.09 | $7.07 | 141,372 |
| 2020-11-03 | $7.90 | $8.01 | $7.80 | $8.01 | $7.00 | 216,096 |
| 2020-11-02 | $7.75 | $7.81 | $7.70 | $7.77 | $6.79 | 218,898 |
| 2020-10-30 | $7.83 | $7.84 | $7.67 | $7.71 | $6.74 | 137,327 |
| 2020-10-29 | $7.72 | $7.88 | $7.72 | $7.85 | $6.86 | 208,474 |
| 2020-10-28 | $7.84 | $7.91 | $7.75 | $7.78 | $6.80 | 153,038 |
| 2020-10-27 | $8.08 | $8.10 | $7.96 | $8.00 | $7.00 | 72,365 |
| 2020-10-26 | $8.24 | $8.24 | $8.00 | $8.07 | $7.06 | 181,460 |
| 2020-10-23 | $8.32 | $8.34 | $8.24 | $8.28 | $7.24 | 117,210 |
| 2020-10-22 | $8.24 | $8.32 | $8.19 | $8.30 | $7.26 | 194,193 |
| 2020-10-21 | $8.34 | $8.35 | $8.22 | $8.24 | $7.21 | 184,735 |
| 2020-10-20 | $8.35 | $8.39 | $8.30 | $8.31 | $7.27 | 214,157 |
| 2020-10-19 | $8.43 | $8.43 | $8.28 | $8.30 | $7.26 | 170,556 |
| 2020-10-16 | $8.36 | $8.40 | $8.36 | $8.37 | $7.32 | 160,152 |
| 2020-10-15 | $8.25 | $8.37 | $8.21 | $8.37 | $7.32 | 143,200 |
| 2020-10-14 | $8.37 | $8.43 | $8.30 | $8.33 | $7.28 | 92,344 |
| 2020-10-13 | $8.36 | $8.37 | $8.29 | $8.36 | $7.31 | 153,207 |
| 2020-10-12 | $8.37 | $8.42 | $8.34 | $8.38 | $7.33 | 231,216 |
| 2020-10-09 | $8.33 | $8.38 | $8.29 | $8.33 | $7.28 | 194,256 |
| 2020-10-08 | $8.23 | $8.29 | $8.23 | $8.27 | $7.23 | 178,532 |
| 2020-10-07 | $8.11 | $8.20 | $8.04 | $8.20 | $7.17 | 223,568 |
| 2020-10-06 | $8.07 | $8.13 | $7.99 | $8.01 | $7.00 | 256,181 |
| 2020-10-05 | $7.92 | $8.06 | $7.83 | $8.05 | $7.04 | 162,046 |
| 2020-10-02 | $7.66 | $7.84 | $7.64 | $7.82 | $6.84 | 158,774 |
| 2020-10-01 | $7.72 | $7.77 | $7.63 | $7.76 | $6.79 | 122,743 |
| 2020-09-30 | $7.66 | $7.80 | $7.66 | $7.67 | $6.71 | 120,932 |
| 2020-09-29 | $7.65 | $7.73 | $7.62 | $7.66 | $6.70 | 78,856 |
| 2020-09-28 | $7.62 | $7.69 | $7.62 | $7.65 | $6.69 | 176,889 |
| 2020-09-25 | $7.35 | $7.56 | $7.35 | $7.54 | $6.59 | 102,094 |
| 2020-09-24 | $7.38 | $7.50 | $7.35 | $7.40 | $6.47 | 146,727 |
| 2020-09-23 | $7.65 | $7.68 | $7.41 | $7.43 | $6.50 | 257,245 |
| 2020-09-22 | $7.64 | $7.75 | $7.58 | $7.68 | $6.72 | 315,620 |
| 2020-09-21 | $7.81 | $7.81 | $7.58 | $7.67 | $6.71 | 325,962 |
| 2020-09-18 | $7.90 | $7.95 | $7.81 | $7.92 | $6.93 | 297,534 |
| 2020-09-17 | $7.85 | $7.89 | $7.78 | $7.87 | $6.88 | 230,438 |
| 2020-09-16 | $7.85 | $7.95 | $7.83 | $7.91 | $6.92 | 96,707 |
| 2020-09-15 | $7.87 | $7.87 | $7.78 | $7.81 | $6.83 | 233,718 |
| 2020-09-14 | $7.70 | $7.80 | $7.70 | $7.80 | $6.82 | 133,153 |
| 2020-09-11 | $7.81 | $7.81 | $7.61 | $7.66 | $6.70 | 123,804 |
| 2020-09-10 | $7.87 | $7.91 | $7.75 | $7.75 | $6.78 | 98,409 |
| 2020-09-09 | $7.92 | $7.99 | $7.88 | $7.93 | $6.80 | 161,576 |
| 2020-09-08 | $7.85 | $7.91 | $7.75 | $7.82 | $6.71 | 135,705 |
| 2020-09-04 | $8.07 | $8.08 | $7.82 | $7.92 | $6.79 | 110,358 |
| 2020-09-03 | $8.24 | $8.31 | $8.02 | $8.04 | $6.90 | 105,599 |
| 2020-09-02 | $8.25 | $8.31 | $8.21 | $8.31 | $7.13 | 98,439 |
| 2020-09-01 | $8.13 | $8.25 | $8.13 | $8.20 | $7.03 | 89,056 |
| 2020-08-31 | $8.18 | $8.19 | $8.13 | $8.13 | $6.97 | 97,578 |
| 2020-08-28 | $8.13 | $8.17 | $8.12 | $8.17 | $7.01 | 65,623 |
| 2020-08-27 | $8.12 | $8.16 | $8.08 | $8.11 | $6.96 | 58,731 |
| 2020-08-26 | $8.16 | $8.19 | $8.09 | $8.15 | $6.99 | 109,316 |
| 2020-08-25 | $8.14 | $8.18 | $8.09 | $8.15 | $6.99 | 136,815 |
| 2020-08-24 | $8.12 | $8.18 | $8.11 | $8.15 | $6.99 | 176,282 |
| 2020-08-21 | $8.11 | $8.14 | $8.06 | $8.09 | $6.94 | 63,223 |
| 2020-08-20 | $8.19 | $8.20 | $8.14 | $8.16 | $7.00 | 92,521 |
| 2020-08-19 | $8.18 | $8.25 | $8.18 | $8.23 | $7.06 | 269,814 |
| 2020-08-18 | $8.28 | $8.30 | $8.15 | $8.19 | $7.03 | 122,244 |
| 2020-08-17 | $8.23 | $8.27 | $8.14 | $8.27 | $7.09 | 142,159 |
| 2020-08-14 | $8.18 | $8.18 | $8.12 | $8.17 | $7.01 | 87,736 |
| 2020-08-13 | $8.07 | $8.16 | $8.07 | $8.16 | $7.00 | 142,197 |
| 2020-08-12 | $8.13 | $8.18 | $8.07 | $8.08 | $6.93 | 93,829 |
| 2020-08-11 | $8.12 | $8.16 | $8.03 | $8.04 | $6.90 | 201,888 |
| 2020-08-10 | $8.01 | $8.10 | $8.01 | $8.06 | $6.91 | 161,934 |
| 2020-08-07 | $7.89 | $8.01 | $7.89 | $8.01 | $6.87 | 175,209 |
| 2020-08-06 | $7.86 | $7.93 | $7.82 | $7.93 | $6.80 | 151,299 |
| 2020-08-05 | $7.79 | $7.89 | $7.77 | $7.85 | $6.73 | 386,209 |
| 2020-08-04 | $7.77 | $7.78 | $7.70 | $7.73 | $6.63 | 532,939 |
| 2020-08-03 | $7.64 | $7.79 | $7.60 | $7.77 | $6.67 | 162,455 |
| 2020-07-31 | $7.62 | $7.67 | $7.55 | $7.60 | $6.52 | 109,027 |
| 2020-07-30 | $7.55 | $7.67 | $7.51 | $7.65 | $6.56 | 78,214 |
| 2020-07-29 | $7.55 | $7.64 | $7.52 | $7.62 | $6.54 | 63,982 |
| 2020-07-28 | $7.53 | $7.62 | $7.52 | $7.52 | $6.45 | 121,907 |
| 2020-07-27 | $7.45 | $7.54 | $7.43 | $7.53 | $6.46 | 124,477 |
| 2020-07-24 | $7.44 | $7.48 | $7.41 | $7.43 | $6.37 | 94,594 |
| 2020-07-23 | $7.48 | $7.59 | $7.46 | $7.48 | $6.42 | 114,591 |
| 2020-07-22 | $7.53 | $7.60 | $7.48 | $7.53 | $6.46 | 278,050 |
| 2020-07-21 | $7.52 | $7.62 | $7.52 | $7.54 | $6.47 | 141,282 |
| 2020-07-20 | $7.48 | $7.48 | $7.39 | $7.45 | $6.39 | 112,654 |
| 2020-07-17 | $7.38 | $7.47 | $7.35 | $7.45 | $6.39 | 79,716 |
| 2020-07-16 | $7.42 | $7.45 | $7.34 | $7.38 | $6.33 | 150,844 |
| 2020-07-15 | $7.38 | $7.50 | $7.36 | $7.46 | $6.40 | 164,769 |
| 2020-07-14 | $7.12 | $7.26 | $7.09 | $7.26 | $6.23 | 244,473 |
| 2020-07-13 | $7.30 | $7.35 | $7.12 | $7.12 | $6.11 | 273,777 |
| 2020-07-10 | $7.14 | $7.26 | $7.14 | $7.24 | $6.21 | 256,162 |
| 2020-07-09 | $7.23 | $7.27 | $7.06 | $7.18 | $6.16 | 195,469 |
| 2020-07-08 | $7.24 | $7.30 | $7.14 | $7.24 | $6.21 | 229,669 |
| 2020-07-07 | $7.27 | $7.38 | $7.23 | $7.27 | $6.24 | 216,842 |
| 2020-07-06 | $7.37 | $7.39 | $7.29 | $7.29 | $6.25 | 126,489 |
| 2020-07-02 | $7.27 | $7.36 | $7.21 | $7.24 | $6.21 | 305,832 |
| 2020-07-01 | $7.25 | $7.28 | $7.14 | $7.18 | $6.16 | 266,434 |
| 2020-06-30 | $7.14 | $7.20 | $7.08 | $7.20 | $6.18 | 136,422 |
| 2020-06-29 | $6.98 | $7.16 | $6.94 | $7.12 | $6.11 | 290,269 |
| 2020-06-26 | $7.04 | $7.07 | $6.93 | $6.93 | $5.94 | 116,129 |
| 2020-06-25 | $6.99 | $7.09 | $6.91 | $7.09 | $6.08 | 106,954 |
| 2020-06-24 | $7.10 | $7.16 | $6.93 | $7.02 | $6.02 | 173,384 |
| 2020-06-23 | $7.13 | $7.23 | $7.13 | $7.17 | $6.15 | 69,908 |
| 2020-06-22 | $7.03 | $7.15 | $7.02 | $7.12 | $6.11 | 141,252 |
| 2020-06-19 | $7.19 | $7.20 | $7.02 | $7.07 | $6.06 | 208,757 |
| 2020-06-18 | $7.06 | $7.16 | $7.06 | $7.10 | $6.09 | 115,997 |
| 2020-06-17 | $7.24 | $7.24 | $7.11 | $7.13 | $6.12 | 177,968 |
| 2020-06-16 | $7.28 | $7.34 | $7.17 | $7.22 | $6.19 | 137,995 |
| 2020-06-15 | $6.73 | $7.11 | $6.73 | $7.05 | $6.05 | 241,177 |
| 2020-06-12 | $7.03 | $7.11 | $6.75 | $6.95 | $5.96 | 667,296 |
| 2020-06-11 | $7.07 | $7.10 | $6.80 | $6.84 | $5.87 | 263,858 |
| 2020-06-10 | $7.51 | $7.55 | $7.34 | $7.38 | $6.33 | 275,810 |
| 2020-06-09 | $7.76 | $7.82 | $7.59 | $7.67 | $6.45 | 374,282 |
| 2020-06-08 | $7.82 | $7.88 | $7.72 | $7.81 | $6.57 | 158,750 |
| 2020-06-05 | $7.63 | $7.76 | $7.62 | $7.67 | $6.45 | 183,357 |
| 2020-06-04 | $7.34 | $7.39 | $7.29 | $7.37 | $6.20 | 93,519 |
| 2020-06-03 | $7.26 | $7.41 | $7.26 | $7.33 | $6.16 | 85,870 |
| 2020-06-02 | $7.20 | $7.26 | $7.14 | $7.22 | $6.07 | 126,997 |
| 2020-06-01 | $7.04 | $7.21 | $7.03 | $7.15 | $6.01 | 140,431 |
| 2020-05-29 | $7.01 | $7.05 | $6.95 | $7.05 | $5.93 | 110,576 |
| 2020-05-28 | $7.20 | $7.20 | $7.03 | $7.06 | $5.94 | 177,642 |
| 2020-05-27 | $7.10 | $7.21 | $6.98 | $7.19 | $6.04 | 291,918 |
| 2020-05-26 | $7.03 | $7.12 | $7.02 | $7.08 | $5.95 | 354,542 |
| 2020-05-22 | $6.83 | $6.89 | $6.74 | $6.85 | $5.76 | 136,927 |
| 2020-05-21 | $6.83 | $6.88 | $6.75 | $6.80 | $5.72 | 223,151 |
| 2020-05-20 | $6.73 | $6.90 | $6.73 | $6.84 | $5.75 | 236,038 |
| 2020-05-19 | $6.72 | $6.80 | $6.66 | $6.66 | $5.60 | 204,026 |
| 2020-05-18 | $6.56 | $6.74 | $6.53 | $6.73 | $5.66 | 191,071 |
| 2020-05-15 | $6.24 | $6.38 | $6.23 | $6.35 | $5.34 | 155,196 |
| 2020-05-14 | $6.19 | $6.33 | $6.06 | $6.30 | $5.30 | 450,117 |
| 2020-05-13 | $6.49 | $6.49 | $6.23 | $6.29 | $5.29 | 278,711 |
| 2020-05-12 | $6.71 | $6.77 | $6.51 | $6.51 | $5.47 | 167,457 |
| 2020-05-11 | $6.63 | $6.80 | $6.61 | $6.72 | $5.65 | 307,559 |
| 2020-05-08 | $6.65 | $6.77 | $6.61 | $6.73 | $5.66 | 145,112 |
| 2020-05-07 | $6.46 | $6.58 | $6.46 | $6.56 | $5.52 | 118,065 |
| 2020-05-06 | $6.46 | $6.49 | $6.40 | $6.40 | $5.38 | 136,670 |
| 2020-05-05 | $6.45 | $6.60 | $6.41 | $6.42 | $5.40 | 159,160 |
| 2020-05-04 | $6.35 | $6.43 | $6.33 | $6.39 | $5.37 | 264,919 |
| 2020-05-01 | $6.50 | $6.56 | $6.37 | $6.43 | $5.41 | 213,001 |
| 2020-04-30 | $6.79 | $6.79 | $6.65 | $6.67 | $5.61 | 163,424 |
| 2020-04-29 | $6.68 | $6.95 | $6.68 | $6.91 | $5.81 | 214,116 |
| 2020-04-28 | $6.52 | $6.62 | $6.49 | $6.57 | $5.52 | 437,721 |
| 2020-04-27 | $6.22 | $6.45 | $6.20 | $6.42 | $5.40 | 268,922 |
| 2020-04-24 | $6.22 | $6.27 | $6.15 | $6.22 | $5.23 | 252,931 |
| 2020-04-23 | $6.13 | $6.23 | $6.12 | $6.18 | $5.20 | 163,302 |
| 2020-04-22 | $6.02 | $6.11 | $6.02 | $6.08 | $5.11 | 254,103 |
| 2020-04-21 | $5.90 | $5.99 | $5.88 | $5.96 | $5.01 | 396,019 |
| 2020-04-20 | $6.09 | $6.23 | $6.07 | $6.11 | $5.14 | 143,222 |
| 2020-04-17 | $6.21 | $6.21 | $6.08 | $6.20 | $5.21 | 199,833 |
| 2020-04-16 | $5.99 | $6.04 | $5.86 | $5.97 | $5.02 | 157,609 |
| 2020-04-15 | $5.98 | $6.06 | $5.92 | $6.02 | $5.06 | 149,379 |
| 2020-04-14 | $6.00 | $6.24 | $6.00 | $6.21 | $5.22 | 184,683 |
| 2020-04-13 | $6.05 | $6.06 | $5.87 | $5.92 | $4.98 | 245,150 |
| 2020-04-09 | $5.91 | $6.15 | $5.91 | $6.05 | $5.09 | 306,373 |
| 2020-04-08 | $5.62 | $5.93 | $5.62 | $5.82 | $4.89 | 311,805 |
| 2020-04-07 | $5.61 | $5.80 | $5.60 | $5.61 | $4.72 | 269,732 |
| 2020-04-06 | $5.23 | $5.49 | $5.23 | $5.47 | $4.60 | 194,882 |
| 2020-04-03 | $5.16 | $5.28 | $5.07 | $5.07 | $4.26 | 300,556 |
| 2020-04-02 | $5.10 | $5.35 | $5.10 | $5.27 | $4.43 | 413,819 |
| 2020-04-01 | $5.35 | $5.47 | $5.12 | $5.12 | $4.30 | 396,636 |
| 2020-03-31 | $5.59 | $5.68 | $5.53 | $5.56 | $4.67 | 190,289 |
| 2020-03-30 | $5.59 | $5.64 | $5.50 | $5.57 | $4.68 | 239,345 |
| 2020-03-27 | $5.58 | $5.70 | $5.48 | $5.65 | $4.75 | 288,057 |
| 2020-03-26 | $5.42 | $5.85 | $5.42 | $5.75 | $4.83 | 509,316 |
| 2020-03-25 | $5.08 | $5.55 | $5.08 | $5.35 | $4.50 | 254,427 |
| 2020-03-24 | $4.85 | $5.11 | $4.85 | $5.07 | $4.26 | 590,705 |
| 2020-03-23 | $4.80 | $4.80 | $4.51 | $4.56 | $3.83 | 400,904 |
| 2020-03-20 | $4.85 | $5.12 | $4.73 | $4.74 | $3.99 | 360,876 |
| 2020-03-19 | $4.31 | $4.87 | $4.30 | $4.80 | $4.04 | 459,844 |
| 2020-03-18 | $5.13 | $5.19 | $4.40 | $4.59 | $3.86 | 507,039 |
| 2020-03-17 | $5.20 | $5.50 | $5.01 | $5.50 | $4.62 | 786,886 |
| 2020-03-16 | $5.30 | $5.58 | $5.30 | $5.31 | $4.46 | 279,500 |
| 2020-03-13 | $5.93 | $6.05 | $5.60 | $5.89 | $4.95 | 488,027 |
| 2020-03-12 | $6.04 | $6.13 | $5.74 | $5.78 | $4.86 | 384,221 |
| 2020-03-11 | $6.84 | $6.87 | $6.44 | $6.49 | $5.46 | 327,821 |
| 2020-03-10 | $7.23 | $7.26 | $6.93 | $7.12 | $5.84 | 268,709 |
| 2020-03-09 | $7.38 | $7.38 | $7.06 | $7.07 | $5.80 | 232,523 |
| 2020-03-06 | $7.63 | $7.69 | $7.55 | $7.68 | $6.30 | 198,528 |
| 2020-03-05 | $7.94 | $7.95 | $7.76 | $7.81 | $6.41 | 215,546 |
| 2020-03-04 | $7.97 | $8.06 | $7.93 | $8.06 | $6.61 | 194,036 |
| 2020-03-03 | $8.02 | $8.12 | $7.84 | $7.89 | $6.47 | 217,079 |
| 2020-03-02 | $7.84 | $8.02 | $7.76 | $8.02 | $6.58 | 342,373 |
| 2020-02-28 | $7.83 | $7.85 | $7.58 | $7.81 | $6.41 | 335,641 |
| 2020-02-27 | $8.10 | $8.19 | $7.83 | $7.98 | $6.55 | 409,114 |
| 2020-02-26 | $8.35 | $8.46 | $8.24 | $8.26 | $6.78 | 229,710 |
| 2020-02-25 | $8.67 | $8.71 | $8.34 | $8.35 | $6.85 | 203,704 |
| 2020-02-24 | $8.71 | $8.77 | $8.58 | $8.68 | $7.12 | 216,084 |
| 2020-02-21 | $8.94 | $8.96 | $8.87 | $8.95 | $7.34 | 187,700 |
| 2020-02-20 | $8.86 | $8.96 | $8.81 | $8.95 | $7.34 | 192,184 |
| 2020-02-19 | $8.80 | $8.85 | $8.80 | $8.84 | $7.25 | 81,960 |
| 2020-02-18 | $8.76 | $8.81 | $8.75 | $8.77 | $7.20 | 100,288 |
| 2020-02-14 | $8.74 | $8.81 | $8.74 | $8.78 | $7.20 | 88,897 |
| 2020-02-13 | $8.65 | $8.80 | $8.65 | $8.75 | $7.18 | 293,007 |
| 2020-02-12 | $8.70 | $8.72 | $8.67 | $8.72 | $7.15 | 121,434 |
| 2020-02-11 | $8.63 | $8.67 | $8.62 | $8.65 | $7.10 | 149,612 |
| 2020-02-10 | $8.57 | $8.67 | $8.53 | $8.61 | $7.06 | 153,228 |
| 2020-02-07 | $8.67 | $8.71 | $8.61 | $8.63 | $7.08 | 113,725 |
| 2020-02-06 | $8.68 | $8.70 | $8.63 | $8.68 | $7.12 | 142,517 |
| 2020-02-05 | $8.63 | $8.66 | $8.56 | $8.65 | $7.10 | 175,264 |
| 2020-02-04 | $8.52 | $8.57 | $8.49 | $8.56 | $7.02 | 103,381 |
| 2020-02-03 | $8.37 | $8.49 | $8.37 | $8.44 | $6.93 | 105,251 |
| 2020-01-31 | $8.50 | $8.54 | $8.34 | $8.35 | $6.85 | 194,967 |
| 2020-01-30 | $8.57 | $8.60 | $8.50 | $8.54 | $7.01 | 153,851 |
| 2020-01-29 | $8.61 | $8.64 | $8.60 | $8.60 | $7.06 | 92,211 |
| 2020-01-28 | $8.61 | $8.65 | $8.59 | $8.61 | $7.06 | 75,250 |
| 2020-01-27 | $8.67 | $8.67 | $8.53 | $8.58 | $7.04 | 127,686 |
| 2020-01-24 | $8.76 | $8.81 | $8.70 | $8.71 | $7.15 | 144,983 |
| 2020-01-23 | $8.77 | $8.77 | $8.69 | $8.76 | $7.19 | 118,667 |
| 2020-01-22 | $8.74 | $8.78 | $8.73 | $8.76 | $7.19 | 158,555 |
| 2020-01-21 | $8.73 | $8.75 | $8.68 | $8.73 | $7.16 | 114,944 |
| 2020-01-17 | $8.71 | $8.75 | $8.70 | $8.72 | $7.15 | 89,761 |
| 2020-01-16 | $8.63 | $8.72 | $8.63 | $8.69 | $7.13 | 244,914 |
| 2020-01-15 | $8.61 | $8.63 | $8.55 | $8.62 | $7.07 | 199,430 |
| 2020-01-14 | $8.55 | $8.64 | $8.50 | $8.61 | $7.06 | 205,262 |
| 2020-01-13 | $8.53 | $8.57 | $8.50 | $8.57 | $7.03 | 185,130 |
| 2020-01-10 | $8.57 | $8.59 | $8.50 | $8.53 | $7.00 | 102,413 |
| 2020-01-09 | $8.59 | $8.59 | $8.53 | $8.56 | $7.02 | 181,419 |
| 2020-01-08 | $8.57 | $8.59 | $8.53 | $8.58 | $7.04 | 173,220 |
| 2020-01-07 | $8.49 | $8.52 | $8.45 | $8.52 | $6.99 | 88,810 |
| 2020-01-06 | $8.41 | $8.52 | $8.39 | $8.52 | $6.99 | 165,824 |
| 2020-01-03 | $8.47 | $8.53 | $8.47 | $8.52 | $6.99 | 82,167 |
| 2020-01-02 | $8.58 | $8.60 | $8.49 | $8.55 | $7.02 | 105,223 |
| 2019-12-31 | $8.44 | $8.60 | $8.44 | $8.54 | $7.01 | 121,045 |
| 2019-12-30 | $8.52 | $8.54 | $8.46 | $8.50 | $6.97 | 149,951 |
| 2019-12-27 | $8.60 | $8.60 | $8.50 | $8.52 | $6.99 | 145,855 |
| 2019-12-26 | $8.60 | $8.61 | $8.55 | $8.59 | $7.05 | 86,880 |
| 2019-12-24 | $8.57 | $8.58 | $8.55 | $8.57 | $7.03 | 54,130 |
| 2019-12-23 | $8.48 | $8.56 | $8.45 | $8.54 | $7.01 | 99,802 |
| 2019-12-20 | $8.43 | $8.46 | $8.41 | $8.46 | $6.94 | 141,074 |
| 2019-12-19 | $8.40 | $8.43 | $8.38 | $8.39 | $6.88 | 130,096 |
| 2019-12-18 | $8.40 | $8.41 | $8.35 | $8.38 | $6.88 | 125,044 |
| 2019-12-17 | $8.37 | $8.40 | $8.34 | $8.38 | $6.88 | 121,396 |
| 2019-12-16 | $8.36 | $8.39 | $8.33 | $8.37 | $6.87 | 190,166 |
| 2019-12-13 | $8.32 | $8.35 | $8.26 | $8.30 | $6.81 | 125,773 |
| 2019-12-12 | $8.21 | $8.33 | $8.19 | $8.33 | $6.83 | 170,918 |
| 2019-12-11 | $8.18 | $8.25 | $8.10 | $8.20 | $6.73 | 180,318 |
| 2019-12-10 | $8.33 | $8.37 | $8.28 | $8.32 | $6.70 | 335,082 |
| 2019-12-09 | $8.31 | $8.36 | $8.31 | $8.35 | $6.72 | 153,230 |
| 2019-12-06 | $8.30 | $8.35 | $8.30 | $8.32 | $6.70 | 197,923 |
| 2019-12-05 | $8.30 | $8.35 | $8.24 | $8.25 | $6.64 | 240,449 |
| 2019-12-04 | $8.25 | $8.32 | $8.23 | $8.27 | $6.66 | 121,779 |
| 2019-12-03 | $8.18 | $8.22 | $8.14 | $8.21 | $6.61 | 89,740 |
| 2019-12-02 | $8.30 | $8.32 | $8.23 | $8.25 | $6.64 | 95,655 |
| 2019-11-29 | $8.26 | $8.30 | $8.25 | $8.28 | $6.66 | 64,384 |
| 2019-11-27 | $8.28 | $8.33 | $8.27 | $8.27 | $6.66 | 161,266 |
| 2019-11-26 | $8.25 | $8.31 | $8.23 | $8.27 | $6.66 | 154,496 |
| 2019-11-25 | $8.11 | $8.24 | $8.11 | $8.24 | $6.63 | 177,514 |
| 2019-11-22 | $8.17 | $8.17 | $8.10 | $8.12 | $6.53 | 132,536 |
| 2019-11-21 | $8.22 | $8.22 | $8.11 | $8.14 | $6.55 | 72,294 |
| 2019-11-20 | $8.19 | $8.23 | $8.15 | $8.21 | $6.61 | 117,445 |
| 2019-11-19 | $8.23 | $8.25 | $8.18 | $8.22 | $6.62 | 57,219 |
| 2019-11-18 | $8.25 | $8.25 | $8.20 | $8.21 | $6.61 | 111,544 |
| 2019-11-15 | $8.25 | $8.29 | $8.23 | $8.27 | $6.66 | 72,901 |
| 2019-11-14 | $8.22 | $8.26 | $8.20 | $8.21 | $6.61 | 32,097 |
| 2019-11-13 | $8.22 | $8.23 | $8.18 | $8.22 | $6.62 | 98,104 |
| 2019-11-12 | $8.23 | $8.28 | $8.20 | $8.24 | $6.63 | 130,308 |
| 2019-11-11 | $8.20 | $8.24 | $8.16 | $8.22 | $6.62 | 102,105 |
| 2019-11-08 | $8.19 | $8.26 | $8.18 | $8.24 | $6.63 | 105,394 |
| 2019-11-07 | $8.22 | $8.24 | $8.18 | $8.18 | $6.58 | 159,666 |
| 2019-11-06 | $8.20 | $8.24 | $8.16 | $8.18 | $6.58 | 91,443 |
| 2019-11-05 | $8.23 | $8.24 | $8.19 | $8.21 | $6.61 | 101,312 |
| 2019-11-04 | $8.19 | $8.21 | $8.16 | $8.20 | $6.60 | 97,140 |
| 2019-11-01 | $8.10 | $8.16 | $8.09 | $8.13 | $6.54 | 190,253 |
| 2019-10-31 | $8.10 | $8.10 | $8.03 | $8.07 | $6.49 | 133,999 |
| 2019-10-30 | $8.13 | $8.16 | $8.04 | $8.08 | $6.50 | 61,667 |
| 2019-10-29 | $8.15 | $8.16 | $8.10 | $8.13 | $6.54 | 160,533 |
| 2019-10-28 | $8.12 | $8.16 | $8.11 | $8.13 | $6.54 | 121,978 |
| 2019-10-25 | $8.07 | $8.11 | $8.07 | $8.10 | $6.52 | 115,028 |
| 2019-10-24 | $8.08 | $8.08 | $8.01 | $8.05 | $6.48 | 54,471 |
| 2019-10-23 | $8.08 | $8.09 | $8.04 | $8.06 | $6.49 | 110,995 |
| 2019-10-22 | $8.06 | $8.07 | $8.01 | $8.06 | $6.49 | 216,592 |
| 2019-10-21 | $8.00 | $8.06 | $7.98 | $8.03 | $6.46 | 135,408 |
| 2019-10-18 | $7.97 | $8.01 | $7.89 | $7.97 | $6.41 | 210,829 |
| 2019-10-17 | $7.93 | $7.97 | $7.90 | $7.97 | $6.41 | 109,296 |
| 2019-10-16 | $7.88 | $7.93 | $7.87 | $7.91 | $6.37 | 90,527 |
| 2019-10-15 | $7.83 | $7.93 | $7.83 | $7.87 | $6.33 | 150,663 |
| 2019-10-14 | $7.84 | $7.89 | $7.76 | $7.76 | $6.25 | 83,545 |
| 2019-10-11 | $7.88 | $7.95 | $7.84 | $7.84 | $6.31 | 210,246 |
| 2019-10-10 | $7.81 | $7.88 | $7.81 | $7.81 | $6.29 | 114,810 |
| 2019-10-09 | $7.81 | $7.88 | $7.81 | $7.83 | $6.30 | 162,900 |
| 2019-10-08 | $7.86 | $7.88 | $7.78 | $7.78 | $6.26 | 124,413 |
| 2019-10-07 | $7.87 | $7.93 | $7.82 | $7.86 | $6.33 | 145,355 |
| 2019-10-04 | $7.83 | $7.88 | $7.79 | $7.87 | $6.33 | 85,053 |
| 2019-10-03 | $7.75 | $7.83 | $7.73 | $7.80 | $6.28 | 122,609 |
| 2019-10-02 | $7.85 | $7.85 | $7.74 | $7.76 | $6.25 | 167,634 |
| 2019-10-01 | $8.08 | $8.09 | $7.87 | $7.87 | $6.33 | 183,975 |
| 2019-09-30 | $8.04 | $8.06 | $7.99 | $8.04 | $6.47 | 130,772 |
| 2019-09-27 | $8.06 | $8.07 | $8.00 | $8.01 | $6.45 | 120,560 |
| 2019-09-26 | $8.12 | $8.15 | $8.01 | $8.05 | $6.48 | 181,956 |
| 2019-09-25 | $8.06 | $8.13 | $8.03 | $8.12 | $6.53 | 149,197 |
| 2019-09-24 | $8.23 | $8.24 | $8.07 | $8.09 | $6.51 | 221,797 |
| 2019-09-23 | $8.27 | $8.27 | $8.18 | $8.21 | $6.61 | 201,058 |
| 2019-09-20 | $8.23 | $8.23 | $8.15 | $8.23 | $6.62 | 136,586 |
| 2019-09-19 | $8.19 | $8.24 | $8.19 | $8.20 | $6.60 | 85,502 |
| 2019-09-18 | $8.22 | $8.22 | $8.14 | $8.18 | $6.58 | 133,819 |
| 2019-09-17 | $8.20 | $8.25 | $8.18 | $8.20 | $6.60 | 106,955 |
| 2019-09-16 | $8.22 | $8.25 | $8.19 | $8.24 | $6.63 | 73,794 |
| 2019-09-13 | $8.21 | $8.26 | $8.20 | $8.23 | $6.62 | 127,679 |
| 2019-09-12 | $8.16 | $8.24 | $8.09 | $8.20 | $6.60 | 198,457 |
| 2019-09-11 | $8.12 | $8.27 | $8.12 | $8.27 | $6.52 | 163,681 |
| 2019-09-10 | $7.99 | $8.12 | $7.97 | $8.10 | $6.39 | 145,717 |
| 2019-09-09 | $7.98 | $8.01 | $7.97 | $7.99 | $6.30 | 100,084 |
| 2019-09-06 | $7.97 | $8.00 | $7.96 | $7.98 | $6.29 | 80,693 |
| 2019-09-05 | $7.93 | $8.02 | $7.90 | $7.94 | $6.26 | 86,487 |
| 2019-09-04 | $7.85 | $7.89 | $7.84 | $7.87 | $6.21 | 95,973 |
| 2019-09-03 | $7.81 | $7.85 | $7.77 | $7.81 | $6.16 | 91,677 |
| 2019-08-30 | $7.88 | $7.89 | $7.79 | $7.85 | $6.19 | 125,642 |
| 2019-08-29 | $7.80 | $7.87 | $7.78 | $7.83 | $6.17 | 81,025 |
| 2019-08-28 | $7.64 | $7.77 | $7.61 | $7.74 | $6.10 | 135,403 |
| 2019-08-27 | $7.78 | $7.82 | $7.65 | $7.65 | $6.03 | 149,427 |
| 2019-08-26 | $7.75 | $7.76 | $7.72 | $7.73 | $6.09 | 104,168 |
| 2019-08-23 | $7.86 | $7.88 | $7.68 | $7.72 | $6.09 | 120,719 |
| 2019-08-22 | $7.90 | $7.93 | $7.84 | $7.86 | $6.20 | 89,159 |
| 2019-08-21 | $7.88 | $7.92 | $7.85 | $7.88 | $6.21 | 69,980 |
| 2019-08-20 | $7.85 | $7.88 | $7.81 | $7.82 | $6.17 | 145,273 |
| 2019-08-19 | $7.89 | $7.90 | $7.84 | $7.86 | $6.20 | 131,118 |
| 2019-08-16 | $7.75 | $7.84 | $7.75 | $7.82 | $6.17 | 96,195 |
| 2019-08-15 | $7.75 | $7.78 | $7.69 | $7.72 | $6.09 | 135,532 |
| 2019-08-14 | $7.82 | $7.84 | $7.71 | $7.75 | $6.11 | 165,511 |
| 2019-08-13 | $7.82 | $7.99 | $7.82 | $7.91 | $6.24 | 145,517 |
| 2019-08-12 | $7.90 | $7.90 | $7.82 | $7.83 | $6.17 | 197,883 |
| 2019-08-09 | $8.01 | $8.01 | $7.93 | $7.94 | $6.26 | 89,275 |
| 2019-08-08 | $7.93 | $8.05 | $7.92 | $8.04 | $6.34 | 144,491 |
| 2019-08-07 | $7.87 | $7.92 | $7.80 | $7.89 | $6.22 | 184,981 |
| 2019-08-06 | $7.94 | $7.99 | $7.90 | $7.95 | $6.27 | 143,427 |
| 2019-08-05 | $8.00 | $8.01 | $7.84 | $7.93 | $6.25 | 429,902 |
| 2019-08-02 | $8.16 | $8.18 | $8.09 | $8.12 | $6.40 | 262,534 |
| 2019-08-01 | $8.24 | $8.34 | $8.15 | $8.16 | $6.43 | 150,687 |
| 2019-07-31 | $8.28 | $8.34 | $8.23 | $8.25 | $6.50 | 241,270 |
| 2019-07-30 | $8.19 | $8.29 | $8.18 | $8.28 | $6.53 | 205,910 |
| 2019-07-29 | $8.25 | $8.25 | $8.16 | $8.22 | $6.48 | 137,013 |
| 2019-07-26 | $8.20 | $8.26 | $8.17 | $8.24 | $6.50 | 146,739 |
| 2019-07-25 | $8.28 | $8.29 | $8.19 | $8.19 | $6.46 | 182,228 |
| 2019-07-24 | $8.16 | $8.29 | $8.16 | $8.28 | $6.53 | 180,675 |
| 2019-07-23 | $8.16 | $8.19 | $8.14 | $8.16 | $6.43 | 125,704 |
| 2019-07-22 | $8.14 | $8.15 | $8.08 | $8.12 | $6.40 | 115,475 |
| 2019-07-19 | $8.15 | $8.17 | $8.10 | $8.11 | $6.39 | 122,514 |
| 2019-07-18 | $8.11 | $8.16 | $8.10 | $8.13 | $6.41 | 123,549 |
| 2019-07-17 | $8.17 | $8.20 | $8.08 | $8.13 | $6.41 | 161,614 |
| 2019-07-16 | $8.17 | $8.19 | $8.15 | $8.17 | $6.44 | 99,594 |
| 2019-07-15 | $8.20 | $8.20 | $8.14 | $8.17 | $6.44 | 119,626 |
| 2019-07-12 | $8.18 | $8.22 | $8.16 | $8.20 | $6.47 | 82,966 |
| 2019-07-11 | $8.23 | $8.25 | $8.15 | $8.15 | $6.43 | 87,201 |
| 2019-07-10 | $8.20 | $8.23 | $8.16 | $8.21 | $6.47 | 95,864 |
| 2019-07-09 | $8.18 | $8.18 | $8.12 | $8.15 | $6.43 | 144,090 |
| 2019-07-08 | $8.23 | $8.23 | $8.18 | $8.19 | $6.46 | 129,258 |
| 2019-07-05 | $8.22 | $8.27 | $8.19 | $8.25 | $6.50 | 113,016 |
| 2019-07-03 | $8.27 | $8.28 | $8.21 | $8.28 | $6.53 | 64,600 |
| 2019-07-02 | $8.25 | $8.27 | $8.18 | $8.23 | $6.49 | 143,591 |
| 2019-07-01 | $8.32 | $8.33 | $8.24 | $8.24 | $6.50 | 134,057 |
| 2019-06-28 | $8.15 | $8.23 | $8.13 | $8.22 | $6.48 | 134,031 |
| 2019-06-27 | $8.02 | $8.14 | $8.02 | $8.13 | $6.41 | 101,693 |
| 2019-06-26 | $8.03 | $8.05 | $7.99 | $8.02 | $6.32 | 74,007 |
| 2019-06-25 | $8.01 | $8.06 | $8.00 | $8.01 | $6.32 | 181,752 |
| 2019-06-24 | $8.14 | $8.15 | $8.04 | $8.05 | $6.35 | 219,002 |
| 2019-06-21 | $8.15 | $8.15 | $8.09 | $8.11 | $6.39 | 87,335 |
| 2019-06-20 | $8.15 | $8.21 | $8.12 | $8.14 | $6.42 | 95,773 |
| 2019-06-19 | $8.07 | $8.10 | $8.04 | $8.08 | $6.37 | 104,481 |
| 2019-06-18 | $8.04 | $8.11 | $8.03 | $8.07 | $6.36 | 128,199 |
| 2019-06-17 | $7.96 | $8.02 | $7.95 | $8.01 | $6.32 | 126,867 |
| 2019-06-14 | $8.01 | $8.01 | $7.96 | $7.96 | $6.28 | 79,090 |
| 2019-06-13 | $7.99 | $8.05 | $7.97 | $8.01 | $6.32 | 83,605 |
| 2019-06-12 | $7.97 | $8.00 | $7.94 | $7.97 | $6.28 | 60,003 |
| 2019-06-11 | $8.22 | $8.24 | $8.12 | $8.13 | $6.28 | 83,918 |
| 2019-06-10 | $8.16 | $8.23 | $8.12 | $8.15 | $6.29 | 115,064 |
| 2019-06-07 | $8.09 | $8.12 | $8.07 | $8.12 | $6.27 | 59,187 |
| 2019-06-06 | $8.05 | $8.08 | $8.00 | $8.04 | $6.21 | 73,506 |
| 2019-06-05 | $8.09 | $8.11 | $8.02 | $8.05 | $6.21 | 135,275 |
| 2019-06-04 | $7.95 | $8.06 | $7.94 | $8.05 | $6.21 | 152,875 |
| 2019-06-03 | $7.91 | $8.00 | $7.89 | $7.90 | $6.10 | 159,334 |
| 2019-05-31 | $7.99 | $7.99 | $7.92 | $7.93 | $6.12 | 89,305 |
| 2019-05-30 | $8.03 | $8.07 | $7.99 | $8.03 | $6.20 | 71,042 |
| 2019-05-29 | $8.05 | $8.07 | $8.00 | $8.02 | $6.19 | 138,282 |
| 2019-05-28 | $8.15 | $8.16 | $8.08 | $8.08 | $6.24 | 144,473 |
| 2019-05-24 | $8.12 | $8.18 | $8.10 | $8.15 | $6.29 | 90,719 |
| 2019-05-23 | $8.15 | $8.15 | $8.08 | $8.08 | $6.24 | 83,246 |
| 2019-05-22 | $8.28 | $8.33 | $8.20 | $8.20 | $6.33 | 94,843 |
| 2019-05-21 | $8.22 | $8.30 | $8.22 | $8.29 | $6.40 | 167,109 |
| 2019-05-20 | $8.23 | $8.23 | $8.15 | $8.19 | $6.32 | 139,678 |
| 2019-05-17 | $8.37 | $8.37 | $8.27 | $8.28 | $6.39 | 122,799 |
| 2019-05-16 | $8.35 | $8.45 | $8.34 | $8.37 | $6.46 | 105,004 |
| 2019-05-15 | $8.27 | $8.39 | $8.24 | $8.34 | $6.44 | 179,033 |
| 2019-05-14 | $8.23 | $8.35 | $8.23 | $8.32 | $6.42 | 96,693 |
| 2019-05-13 | $8.28 | $8.30 | $8.18 | $8.19 | $6.32 | 154,287 |
| 2019-05-10 | $8.33 | $8.39 | $8.29 | $8.39 | $6.48 | 121,170 |
| 2019-05-09 | $8.36 | $8.38 | $8.30 | $8.35 | $6.45 | 164,858 |
| 2019-05-08 | $8.40 | $8.45 | $8.39 | $8.41 | $6.49 | 173,653 |
| 2019-05-07 | $8.50 | $8.54 | $8.37 | $8.41 | $6.49 | 116,623 |
| 2019-05-06 | $8.44 | $8.61 | $8.41 | $8.55 | $6.60 | 171,643 |
| 2019-05-03 | $8.46 | $8.57 | $8.45 | $8.55 | $6.60 | 97,893 |
| 2019-05-02 | $8.43 | $8.48 | $8.40 | $8.44 | $6.52 | 126,237 |
| 2019-05-01 | $8.47 | $8.48 | $8.43 | $8.44 | $6.52 | 105,035 |
| 2019-04-30 | $8.50 | $8.52 | $8.42 | $8.45 | $6.52 | 165,769 |
| 2019-04-29 | $8.44 | $8.50 | $8.44 | $8.48 | $6.55 | 66,112 |
| 2019-04-26 | $8.38 | $8.43 | $8.35 | $8.41 | $6.49 | 159,729 |
| 2019-04-25 | $8.41 | $8.43 | $8.38 | $8.39 | $6.48 | 193,079 |
| 2019-04-24 | $8.46 | $8.49 | $8.45 | $8.45 | $6.52 | 147,388 |
| 2019-04-23 | $8.37 | $8.48 | $8.37 | $8.46 | $6.53 | 170,982 |
| 2019-04-22 | $8.44 | $8.44 | $8.36 | $8.39 | $6.48 | 139,339 |
| 2019-04-18 | $8.46 | $8.47 | $8.40 | $8.42 | $6.50 | 96,721 |
| 2019-04-17 | $8.53 | $8.55 | $8.46 | $8.46 | $6.53 | 91,663 |
| 2019-04-16 | $8.53 | $8.55 | $8.50 | $8.52 | $6.58 | 76,131 |
| 2019-04-15 | $8.56 | $8.56 | $8.50 | $8.53 | $6.59 | 61,634 |
| 2019-04-12 | $8.54 | $8.55 | $8.48 | $8.55 | $6.60 | 147,736 |
| 2019-04-11 | $8.53 | $8.53 | $8.50 | $8.50 | $6.56 | 121,380 |
| 2019-04-10 | $8.46 | $8.52 | $8.46 | $8.51 | $6.57 | 126,363 |
| 2019-04-09 | $8.45 | $8.47 | $8.42 | $8.46 | $6.53 | 234,691 |
| 2019-04-08 | $8.45 | $8.48 | $8.43 | $8.48 | $6.55 | 261,369 |
| 2019-04-05 | $8.40 | $8.45 | $8.40 | $8.45 | $6.52 | 177,608 |
| 2019-04-04 | $8.36 | $8.40 | $8.36 | $8.40 | $6.48 | 164,263 |
| 2019-04-03 | $8.40 | $8.41 | $8.35 | $8.36 | $6.45 | 162,039 |
| 2019-04-02 | $8.34 | $8.36 | $8.29 | $8.36 | $6.45 | 100,126 |
| 2019-04-01 | $8.38 | $8.41 | $8.32 | $8.37 | $6.46 | 334,861 |
| 2019-03-29 | $8.37 | $8.40 | $8.30 | $8.33 | $6.43 | 91,183 |
| 2019-03-28 | $8.29 | $8.34 | $8.28 | $8.34 | $6.44 | 105,209 |
| 2019-03-27 | $8.27 | $8.28 | $8.17 | $8.26 | $6.38 | 107,108 |
| 2019-03-26 | $8.28 | $8.31 | $8.23 | $8.24 | $6.36 | 88,422 |
| 2019-03-25 | $8.20 | $8.23 | $8.13 | $8.22 | $6.35 | 138,053 |
| 2019-03-22 | $8.43 | $8.48 | $8.22 | $8.23 | $6.35 | 204,954 |
| 2019-03-21 | $8.37 | $8.50 | $8.37 | $8.49 | $6.55 | 142,653 |
| 2019-03-20 | $8.43 | $8.44 | $8.36 | $8.39 | $6.48 | 142,171 |
| 2019-03-19 | $8.44 | $8.48 | $8.41 | $8.42 | $6.50 | 142,858 |
| 2019-03-18 | $8.38 | $8.46 | $8.38 | $8.42 | $6.50 | 116,345 |
| 2019-03-15 | $8.37 | $8.42 | $8.36 | $8.38 | $6.47 | 125,968 |
| 2019-03-14 | $8.36 | $8.40 | $8.34 | $8.36 | $6.45 | 101,032 |
| 2019-03-13 | $8.35 | $8.39 | $8.33 | $8.38 | $6.47 | 156,864 |
| 2019-03-12 | $8.34 | $8.34 | $8.31 | $8.33 | $6.43 | 131,027 |
| 2019-03-11 | $8.26 | $8.35 | $8.26 | $8.34 | $6.44 | 340,163 |
| 2019-03-08 | $8.20 | $8.25 | $8.13 | $8.24 | $6.36 | 162,660 |
| 2019-03-07 | $8.51 | $8.53 | $8.39 | $8.41 | $6.35 | 250,012 |
| 2019-03-06 | $8.70 | $8.70 | $8.51 | $8.54 | $6.45 | 187,336 |
| 2019-03-05 | $8.80 | $8.80 | $8.70 | $8.70 | $6.57 | 112,352 |
| 2019-03-04 | $8.83 | $8.87 | $8.75 | $8.78 | $6.63 | 175,405 |
| 2019-03-01 | $8.82 | $8.89 | $8.79 | $8.80 | $6.65 | 90,153 |
| 2019-02-28 | $8.80 | $8.83 | $8.75 | $8.76 | $6.62 | 80,911 |
| 2019-02-27 | $8.82 | $8.88 | $8.82 | $8.83 | $6.67 | 73,873 |
| 2019-02-26 | $8.86 | $8.89 | $8.82 | $8.85 | $6.69 | 115,134 |
| 2019-02-25 | $8.80 | $8.89 | $8.80 | $8.89 | $6.72 | 132,708 |
| 2019-02-22 | $8.75 | $8.80 | $8.71 | $8.79 | $6.64 | 140,532 |
| 2019-02-21 | $8.74 | $8.74 | $8.70 | $8.71 | $6.58 | 77,151 |
| 2019-02-20 | $8.69 | $8.75 | $8.67 | $8.74 | $6.60 | 130,823 |
| 2019-02-19 | $8.63 | $8.68 | $8.62 | $8.66 | $6.54 | 218,011 |
| 2019-02-15 | $8.62 | $8.68 | $8.58 | $8.64 | $6.53 | 161,674 |
| 2019-02-14 | $8.56 | $8.61 | $8.55 | $8.58 | $6.48 | 92,976 |
| 2019-02-13 | $8.50 | $8.59 | $8.48 | $8.58 | $6.48 | 131,167 |
| 2019-02-12 | $8.44 | $8.50 | $8.44 | $8.49 | $6.41 | 63,130 |
| 2019-02-11 | $8.37 | $8.41 | $8.37 | $8.40 | $6.35 | 107,390 |
| 2019-02-08 | $8.36 | $8.39 | $8.33 | $8.36 | $6.32 | 117,023 |
| 2019-02-07 | $8.46 | $8.46 | $8.34 | $8.42 | $6.36 | 136,529 |
| 2019-02-06 | $8.45 | $8.49 | $8.42 | $8.49 | $6.41 | 80,329 |
| 2019-02-05 | $8.44 | $8.48 | $8.42 | $8.42 | $6.36 | 87,958 |
| 2019-02-04 | $8.35 | $8.44 | $8.35 | $8.44 | $6.38 | 92,212 |
| 2019-02-01 | $8.34 | $8.40 | $8.32 | $8.34 | $6.30 | 112,283 |
| 2019-01-31 | $8.26 | $8.36 | $8.25 | $8.30 | $6.27 | 128,129 |
| 2019-01-30 | $8.20 | $8.28 | $8.16 | $8.26 | $6.24 | 154,513 |
| 2019-01-29 | $8.17 | $8.20 | $8.15 | $8.16 | $6.16 | 83,645 |
| 2019-01-28 | $8.11 | $8.20 | $8.10 | $8.17 | $6.17 | 124,421 |
| 2019-01-25 | $8.14 | $8.23 | $8.14 | $8.20 | $6.19 | 118,113 |
| 2019-01-24 | $8.08 | $8.17 | $8.08 | $8.10 | $6.12 | 113,062 |
| 2019-01-23 | $8.10 | $8.16 | $8.04 | $8.05 | $6.08 | 75,592 |
| 2019-01-22 | $8.20 | $8.20 | $8.06 | $8.07 | $6.10 | 106,354 |
| 2019-01-18 | $8.22 | $8.29 | $8.20 | $8.24 | $6.23 | 117,470 |
| 2019-01-17 | $8.14 | $8.21 | $8.12 | $8.20 | $6.19 | 102,623 |
| 2019-01-16 | $8.10 | $8.18 | $8.10 | $8.14 | $6.15 | 101,627 |
| 2019-01-15 | $7.98 | $8.10 | $7.96 | $8.09 | $6.11 | 120,107 |
| 2019-01-14 | $7.98 | $8.02 | $7.94 | $7.97 | $6.02 | 188,140 |
| 2019-01-11 | $8.01 | $8.03 | $7.96 | $8.01 | $6.05 | 197,789 |
| 2019-01-10 | $8.03 | $8.09 | $7.99 | $8.03 | $6.07 | 186,561 |
| 2019-01-09 | $8.03 | $8.10 | $8.01 | $8.02 | $6.06 | 197,463 |
| 2019-01-08 | $7.89 | $8.01 | $7.87 | $8.00 | $6.04 | 275,114 |
| 2019-01-07 | $7.66 | $7.88 | $7.66 | $7.82 | $5.91 | 184,104 |
| 2019-01-04 | $7.55 | $7.70 | $7.50 | $7.64 | $5.77 | 300,898 |
| 2019-01-03 | $7.46 | $7.53 | $7.45 | $7.49 | $5.66 | 144,262 |
| 2019-01-02 | $7.37 | $7.55 | $7.31 | $7.52 | $5.68 | 125,927 |
| 2018-12-31 | $7.39 | $7.48 | $7.34 | $7.42 | $5.61 | 478,388 |
| 2018-12-28 | $7.34 | $7.39 | $7.24 | $7.35 | $5.55 | 611,297 |
| 2018-12-27 | $7.18 | $7.25 | $7.09 | $7.25 | $5.48 | 456,154 |
| 2018-12-26 | $6.96 | $7.26 | $6.95 | $7.23 | $5.46 | 511,524 |
| 2018-12-24 | $6.97 | $7.02 | $6.91 | $6.97 | $5.27 | 207,239 |
| 2018-12-21 | $7.18 | $7.23 | $6.96 | $6.99 | $5.28 | 315,496 |
| 2018-12-20 | $7.39 | $7.41 | $7.02 | $7.18 | $5.42 | 432,850 |
| 2018-12-19 | $7.50 | $7.59 | $7.40 | $7.40 | $5.59 | 306,497 |
| 2018-12-18 | $7.64 | $7.68 | $7.53 | $7.55 | $5.70 | 238,761 |
| 2018-12-17 | $7.81 | $7.86 | $7.58 | $7.61 | $5.75 | 233,514 |
| 2018-12-14 | $8.02 | $8.04 | $7.77 | $7.83 | $5.92 | 330,289 |
| 2018-12-13 | $8.16 | $8.18 | $8.02 | $8.07 | $6.10 | 192,549 |
| 2018-12-12 | $8.11 | $8.19 | $8.08 | $8.13 | $6.14 | 419,558 |
| 2018-12-11 | $8.32 | $8.34 | $8.14 | $8.22 | $6.05 | 254,055 |
| 2018-12-10 | $8.26 | $8.28 | $8.09 | $8.23 | $6.06 | 322,320 |
| 2018-12-07 | $8.36 | $8.38 | $8.21 | $8.26 | $6.08 | 205,879 |
| 2018-12-06 | $8.32 | $8.37 | $8.24 | $8.36 | $6.16 | 328,851 |
| 2018-12-04 | $8.70 | $8.70 | $8.37 | $8.42 | $6.20 | 339,318 |
| 2018-12-03 | $8.78 | $8.82 | $8.69 | $8.72 | $6.42 | 221,681 |
| 2018-11-30 | $8.64 | $8.72 | $8.62 | $8.70 | $6.41 | 133,930 |
| 2018-11-29 | $8.67 | $8.68 | $8.59 | $8.65 | $6.37 | 112,654 |
| 2018-11-28 | $8.47 | $8.66 | $8.40 | $8.65 | $6.37 | 158,445 |
| 2018-11-27 | $8.50 | $8.55 | $8.43 | $8.45 | $6.22 | 89,022 |
| 2018-11-26 | $8.55 | $8.60 | $8.49 | $8.55 | $6.30 | 127,689 |
| 2018-11-23 | $8.38 | $8.50 | $8.36 | $8.50 | $6.26 | 96,549 |
| 2018-11-21 | $8.36 | $8.46 | $8.36 | $8.42 | $6.20 | 96,101 |
| 2018-11-20 | $8.34 | $8.43 | $8.30 | $8.32 | $6.13 | 133,277 |
| 2018-11-19 | $8.67 | $8.67 | $8.48 | $8.49 | $6.25 | 122,970 |
| 2018-11-16 | $8.62 | $8.68 | $8.57 | $8.67 | $6.39 | 70,874 |
| 2018-11-15 | $8.56 | $8.68 | $8.55 | $8.64 | $6.36 | 82,049 |
| 2018-11-14 | $8.74 | $8.75 | $8.57 | $8.61 | $6.34 | 210,372 |
| 2018-11-13 | $8.76 | $8.83 | $8.68 | $8.69 | $6.40 | 88,851 |
| 2018-11-12 | $8.88 | $8.91 | $8.70 | $8.76 | $6.45 | 103,048 |
| 2018-11-09 | $8.97 | $8.99 | $8.86 | $8.89 | $6.55 | 75,075 |
| 2018-11-08 | $9.01 | $9.10 | $8.99 | $9.01 | $6.64 | 84,292 |
| 2018-11-07 | $8.96 | $9.05 | $8.94 | $9.03 | $6.65 | 160,035 |
| 2018-11-06 | $8.92 | $8.99 | $8.89 | $8.92 | $6.57 | 150,495 |
| 2018-11-05 | $8.94 | $8.98 | $8.89 | $8.95 | $6.59 | 110,614 |
| 2018-11-02 | $8.91 | $8.99 | $8.86 | $8.90 | $6.55 | 86,033 |
| 2018-11-01 | $8.73 | $8.89 | $8.73 | $8.89 | $6.55 | 119,082 |
| 2018-10-31 | $8.68 | $8.75 | $8.64 | $8.67 | $6.39 | 155,491 |
| 2018-10-30 | $8.53 | $8.62 | $8.51 | $8.59 | $6.33 | 149,756 |
| 2018-10-29 | $8.61 | $8.75 | $8.47 | $8.54 | $6.29 | 151,674 |
| 2018-10-26 | $8.66 | $8.68 | $8.49 | $8.57 | $6.31 | 242,752 |
| 2018-10-25 | $8.65 | $8.78 | $8.60 | $8.74 | $6.44 | 343,248 |
| 2018-10-24 | $8.87 | $9.01 | $8.58 | $8.60 | $6.33 | 170,376 |
| 2018-10-23 | $8.91 | $8.94 | $8.76 | $8.90 | $6.55 | 134,876 |
| 2018-10-22 | $9.10 | $9.15 | $8.92 | $9.00 | $6.63 | 115,427 |
| 2018-10-19 | $9.17 | $9.23 | $9.07 | $9.09 | $6.69 | 77,978 |
| 2018-10-18 | $9.30 | $9.30 | $9.14 | $9.15 | $6.74 | 241,775 |
| 2018-10-17 | $9.25 | $9.29 | $9.17 | $9.29 | $6.84 | 180,537 |
| 2018-10-16 | $9.09 | $9.27 | $9.04 | $9.27 | $6.83 | 142,238 |
| 2018-10-15 | $9.00 | $9.05 | $8.90 | $9.03 | $6.65 | 151,323 |
| 2018-10-12 | $9.01 | $9.12 | $8.92 | $8.98 | $6.61 | 273,917 |
| 2018-10-11 | $9.19 | $9.26 | $8.86 | $8.90 | $6.55 | 397,297 |
| 2018-10-10 | $9.44 | $9.50 | $9.13 | $9.21 | $6.78 | 373,144 |
| 2018-10-09 | $9.49 | $9.58 | $9.41 | $9.47 | $6.97 | 131,502 |
| 2018-10-08 | $9.53 | $9.63 | $9.47 | $9.50 | $7.00 | 224,533 |
| 2018-10-05 | $9.80 | $9.85 | $9.48 | $9.60 | $7.07 | 243,795 |
| 2018-10-04 | $10.01 | $10.04 | $9.80 | $9.81 | $7.22 | 175,566 |
| 2018-10-03 | $9.98 | $10.05 | $9.98 | $10.01 | $7.37 | 102,535 |
| 2018-10-02 | $10.12 | $10.17 | $10.00 | $10.00 | $7.36 | 110,418 |
| 2018-10-01 | $10.25 | $10.29 | $10.12 | $10.12 | $7.45 | 72,765 |
| 2018-09-28 | $10.15 | $10.24 | $10.15 | $10.21 | $7.52 | 44,474 |
| 2018-09-27 | $10.20 | $10.27 | $10.15 | $10.17 | $7.49 | 79,924 |
| 2018-09-26 | $10.33 | $10.35 | $10.20 | $10.21 | $7.52 | 68,655 |
| 2018-09-25 | $10.28 | $10.32 | $10.27 | $10.29 | $7.58 | 73,417 |
| 2018-09-24 | $10.28 | $10.29 | $10.24 | $10.27 | $7.56 | 59,400 |
| 2018-09-21 | $10.30 | $10.31 | $10.23 | $10.27 | $7.56 | 130,324 |
| 2018-09-20 | $10.22 | $10.30 | $10.20 | $10.28 | $7.57 | 143,143 |
| 2018-09-19 | $10.27 | $10.28 | $10.16 | $10.18 | $7.50 | 95,494 |
| 2018-09-18 | $10.19 | $10.26 | $10.19 | $10.22 | $7.53 | 63,494 |
| 2018-09-17 | $10.29 | $10.29 | $10.16 | $10.16 | $7.48 | 122,214 |
| 2018-09-14 | $10.25 | $10.32 | $10.20 | $10.26 | $7.56 | 170,612 |
| 2018-09-13 | $10.31 | $10.36 | $10.25 | $10.25 | $7.55 | 101,928 |
| 2018-09-12 | $10.49 | $10.51 | $10.42 | $10.42 | $7.54 | 85,637 |
| 2018-09-11 | $10.47 | $10.53 | $10.44 | $10.47 | $7.58 | 124,749 |
| 2018-09-10 | $10.45 | $10.50 | $10.42 | $10.49 | $7.59 | 88,466 |
| 2018-09-07 | $10.41 | $10.45 | $10.36 | $10.38 | $7.51 | 142,171 |
| 2018-09-06 | $10.54 | $10.56 | $10.43 | $10.43 | $7.55 | 108,971 |
| 2018-09-05 | $10.57 | $10.62 | $10.50 | $10.54 | $7.63 | 100,272 |
| 2018-09-04 | $10.63 | $10.64 | $10.60 | $10.60 | $7.67 | 88,117 |
| 2018-08-31 | $10.62 | $10.67 | $10.61 | $10.67 | $7.72 | 97,385 |
| 2018-08-30 | $10.64 | $10.68 | $10.59 | $10.60 | $7.67 | 153,981 |
| 2018-08-29 | $10.61 | $10.66 | $10.59 | $10.65 | $7.71 | 127,300 |
| 2018-08-28 | $10.62 | $10.63 | $10.58 | $10.62 | $7.69 | 100,881 |
| 2018-08-27 | $10.67 | $10.68 | $10.58 | $10.58 | $7.66 | 147,991 |
| 2018-08-24 | $10.61 | $10.65 | $10.61 | $10.63 | $7.69 | 104,797 |
| 2018-08-23 | $10.64 | $10.65 | $10.56 | $10.56 | $7.64 | 91,502 |
| 2018-08-22 | $10.65 | $10.65 | $10.62 | $10.62 | $7.69 | 98,526 |
| 2018-08-21 | $10.60 | $10.64 | $10.55 | $10.64 | $7.70 | 154,489 |
| 2018-08-20 | $10.54 | $10.57 | $10.50 | $10.56 | $7.64 | 75,772 |
| 2018-08-17 | $10.47 | $10.53 | $10.43 | $10.53 | $7.62 | 104,206 |
| 2018-08-16 | $10.35 | $10.47 | $10.35 | $10.47 | $7.58 | 138,768 |
| 2018-08-15 | $10.42 | $10.44 | $10.30 | $10.30 | $7.45 | 109,224 |
| 2018-08-14 | $10.44 | $10.46 | $10.42 | $10.46 | $7.57 | 93,201 |
| 2018-08-13 | $10.41 | $10.50 | $10.40 | $10.42 | $7.54 | 117,131 |
| 2018-08-10 | $10.43 | $10.45 | $10.40 | $10.44 | $7.56 | 51,410 |
| 2018-08-09 | $10.47 | $10.53 | $10.46 | $10.46 | $7.57 | 127,755 |
| 2018-08-08 | $10.48 | $10.48 | $10.44 | $10.47 | $7.58 | 70,454 |
| 2018-08-07 | $10.48 | $10.53 | $10.46 | $10.48 | $7.58 | 54,407 |
| 2018-08-06 | $10.36 | $10.43 | $10.36 | $10.43 | $7.55 | 51,698 |
| 2018-08-03 | $10.49 | $10.49 | $10.36 | $10.37 | $7.51 | 78,169 |
| 2018-08-02 | $10.42 | $10.50 | $10.41 | $10.50 | $7.60 | 60,423 |
| 2018-08-01 | $10.44 | $10.48 | $10.40 | $10.45 | $7.56 | 87,656 |
| 2018-07-31 | $10.47 | $10.50 | $10.44 | $10.47 | $7.58 | 123,187 |
| 2018-07-30 | $10.47 | $10.52 | $10.42 | $10.45 | $7.56 | 109,143 |
| 2018-07-27 | $10.54 | $10.55 | $10.39 | $10.47 | $7.58 | 114,565 |
| 2018-07-26 | $10.47 | $10.52 | $10.47 | $10.52 | $7.61 | 88,194 |
| 2018-07-25 | $10.47 | $10.54 | $10.43 | $10.48 | $7.58 | 120,910 |
| 2018-07-24 | $10.62 | $10.63 | $10.45 | $10.45 | $7.56 | 123,943 |
| 2018-07-23 | $10.53 | $10.55 | $10.50 | $10.55 | $7.64 | 154,142 |
| 2018-07-20 | $10.45 | $10.53 | $10.45 | $10.52 | $7.61 | 190,176 |
| 2018-07-19 | $10.40 | $10.48 | $10.40 | $10.44 | $7.56 | 126,712 |
| 2018-07-18 | $10.39 | $10.43 | $10.35 | $10.42 | $7.54 | 108,871 |
| 2018-07-17 | $10.23 | $10.38 | $10.22 | $10.38 | $7.51 | 174,266 |
| 2018-07-16 | $10.31 | $10.31 | $10.21 | $10.25 | $7.42 | 71,886 |
| 2018-07-13 | $10.34 | $10.39 | $10.26 | $10.30 | $7.45 | 116,123 |
| 2018-07-12 | $10.32 | $10.37 | $10.29 | $10.34 | $7.48 | 136,158 |
| 2018-07-11 | $10.29 | $10.34 | $10.26 | $10.30 | $7.45 | 221,946 |
| 2018-07-10 | $10.36 | $10.46 | $10.26 | $10.32 | $7.47 | 218,633 |
| 2018-07-09 | $10.33 | $10.50 | $10.33 | $10.36 | $7.50 | 489,898 |
| 2018-07-06 | $10.25 | $10.32 | $10.23 | $10.32 | $7.47 | 269,105 |
| 2018-07-05 | $10.24 | $10.24 | $10.10 | $10.21 | $7.39 | 217,044 |
| 2018-07-03 | $10.10 | $10.18 | $10.08 | $10.16 | $7.35 | 113,259 |
| 2018-07-02 | $9.98 | $10.10 | $9.98 | $10.10 | $7.31 | 174,836 |
| 2018-06-29 | $9.97 | $10.04 | $9.97 | $9.99 | $7.23 | 180,918 |
| 2018-06-28 | $9.95 | $9.96 | $9.91 | $9.95 | $7.20 | 125,562 |
| 2018-06-27 | $10.15 | $10.15 | $9.95 | $9.96 | $7.21 | 127,905 |
| 2018-06-26 | $10.01 | $10.17 | $10.00 | $10.12 | $7.32 | 230,617 |
| 2018-06-25 | $10.08 | $10.12 | $9.97 | $10.01 | $7.24 | 207,778 |
| 2018-06-22 | $10.17 | $10.22 | $10.06 | $10.07 | $7.29 | 277,446 |
| 2018-06-21 | $10.25 | $10.27 | $10.12 | $10.12 | $7.32 | 173,370 |
| 2018-06-20 | $10.28 | $10.32 | $10.17 | $10.22 | $7.40 | 290,114 |
| 2018-06-19 | $10.24 | $10.28 | $10.18 | $10.27 | $7.43 | 167,367 |
| 2018-06-18 | $10.20 | $10.26 | $10.18 | $10.26 | $7.43 | 167,740 |
| 2018-06-15 | $10.19 | $10.23 | $10.17 | $10.23 | $7.40 | 157,277 |
| 2018-06-14 | $10.16 | $10.20 | $10.13 | $10.20 | $7.38 | 130,002 |
| 2018-06-13 | $10.18 | $10.21 | $10.11 | $10.13 | $7.33 | 196,743 |
| 2018-06-12 | $10.16 | $10.17 | $10.09 | $10.15 | $7.35 | 149,555 |
| 2018-06-11 | $10.15 | $10.19 | $10.14 | $10.14 | $7.34 | 217,248 |
| 2018-06-08 | $10.19 | $10.22 | $10.14 | $10.18 | $7.37 | 133,435 |
| 2018-06-07 | $10.35 | $10.38 | $10.31 | $10.33 | $7.35 | 124,491 |
| 2018-06-06 | $10.34 | $10.39 | $10.33 | $10.36 | $7.37 | 184,145 |
| 2018-06-05 | $10.27 | $10.29 | $10.24 | $10.28 | $7.31 | 131,279 |
| 2018-06-04 | $10.27 | $10.29 | $10.15 | $10.24 | $7.28 | 112,133 |
| 2018-06-01 | $10.16 | $10.21 | $10.16 | $10.21 | $7.26 | 91,109 |
| 2018-05-31 | $10.17 | $10.21 | $10.11 | $10.13 | $7.20 | 129,792 |
| 2018-05-30 | $10.05 | $10.18 | $10.05 | $10.16 | $7.23 | 158,640 |
| 2018-05-29 | $10.03 | $10.05 | $9.96 | $10.03 | $7.13 | 114,068 |
| 2018-05-25 | $10.05 | $10.06 | $10.01 | $10.03 | $7.13 | 127,629 |
| 2018-05-24 | $9.98 | $10.03 | $9.97 | $10.03 | $7.13 | 115,515 |
| 2018-05-23 | $9.99 | $9.99 | $9.93 | $9.97 | $7.09 | 121,927 |
| 2018-05-22 | $10.07 | $10.07 | $9.98 | $10.02 | $7.13 | 141,367 |
| 2018-05-21 | $9.90 | $10.04 | $9.90 | $10.04 | $7.14 | 139,521 |
| 2018-05-18 | $9.94 | $9.95 | $9.92 | $9.95 | $7.08 | 70,288 |
| 2018-05-17 | $9.90 | $9.95 | $9.90 | $9.92 | $7.05 | 77,026 |
| 2018-05-16 | $9.86 | $9.93 | $9.83 | $9.89 | $7.03 | 98,648 |
| 2018-05-15 | $9.87 | $9.90 | $9.80 | $9.87 | $7.02 | 60,799 |
| 2018-05-14 | $9.90 | $9.90 | $9.88 | $9.89 | $7.03 | 42,534 |
| 2018-05-11 | $9.84 | $9.87 | $9.83 | $9.87 | $7.02 | 56,105 |
| 2018-05-10 | $9.81 | $9.86 | $9.77 | $9.83 | $6.99 | 75,358 |
| 2018-05-09 | $9.77 | $9.79 | $9.73 | $9.79 | $6.96 | 68,324 |
| 2018-05-08 | $9.82 | $9.82 | $9.73 | $9.78 | $6.96 | 45,191 |
| 2018-05-07 | $9.74 | $9.82 | $9.70 | $9.82 | $6.98 | 50,617 |
| 2018-05-04 | $9.58 | $9.70 | $9.58 | $9.67 | $6.88 | 63,886 |
| 2018-05-03 | $9.63 | $9.65 | $9.57 | $9.63 | $6.85 | 64,922 |
| 2018-05-02 | $9.53 | $9.63 | $9.53 | $9.61 | $6.83 | 41,379 |
| 2018-05-01 | $9.60 | $9.60 | $9.53 | $9.55 | $6.79 | 59,730 |
| 2018-04-30 | $9.62 | $9.64 | $9.57 | $9.58 | $6.81 | 96,513 |
| 2018-04-27 | $9.67 | $9.67 | $9.61 | $9.63 | $6.85 | 54,067 |
| 2018-04-26 | $9.57 | $9.64 | $9.55 | $9.63 | $6.85 | 43,344 |
| 2018-04-25 | $9.61 | $9.61 | $9.55 | $9.59 | $6.82 | 55,622 |
| 2018-04-24 | $9.66 | $9.70 | $9.58 | $9.61 | $6.83 | 128,945 |
| 2018-04-23 | $9.75 | $9.75 | $9.62 | $9.65 | $6.86 | 93,645 |
| 2018-04-20 | $9.72 | $9.73 | $9.68 | $9.68 | $6.88 | 44,264 |
| 2018-04-19 | $9.80 | $9.82 | $9.72 | $9.74 | $6.93 | 59,219 |
| 2018-04-18 | $9.80 | $9.81 | $9.78 | $9.79 | $6.96 | 56,994 |
| 2018-04-17 | $9.73 | $9.80 | $9.73 | $9.80 | $6.97 | 88,350 |
| 2018-04-16 | $9.73 | $9.74 | $9.69 | $9.71 | $6.91 | 42,413 |
| 2018-04-13 | $9.77 | $9.77 | $9.64 | $9.66 | $6.87 | 64,505 |
| 2018-04-12 | $9.62 | $9.70 | $9.62 | $9.69 | $6.89 | 146,638 |
| 2018-04-11 | $9.55 | $9.65 | $9.55 | $9.60 | $6.83 | 79,577 |
| 2018-04-10 | $9.62 | $9.62 | $9.53 | $9.57 | $6.81 | 112,182 |
| 2018-04-09 | $9.56 | $9.62 | $9.44 | $9.51 | $6.76 | 423,887 |
| 2018-04-06 | $9.45 | $9.99 | $9.34 | $9.54 | $6.78 | 611,779 |
| 2018-04-05 | $9.41 | $9.49 | $9.32 | $9.49 | $6.75 | 63,315 |
| 2018-04-04 | $9.17 | $9.36 | $9.15 | $9.36 | $6.66 | 63,549 |
| 2018-04-03 | $9.19 | $9.27 | $9.16 | $9.23 | $6.56 | 77,105 |
| 2018-04-02 | $9.35 | $9.38 | $9.16 | $9.20 | $6.54 | 106,578 |
| 2018-03-29 | $9.31 | $9.42 | $9.27 | $9.36 | $6.66 | 77,606 |
| 2018-03-28 | $9.31 | $9.34 | $9.20 | $9.30 | $6.61 | 159,540 |
| 2018-03-27 | $9.40 | $9.44 | $9.30 | $9.32 | $6.63 | 141,884 |
| 2018-03-26 | $9.42 | $9.44 | $9.31 | $9.40 | $6.69 | 104,735 |
| 2018-03-23 | $9.54 | $9.54 | $9.32 | $9.34 | $6.64 | 93,489 |
| 2018-03-22 | $9.53 | $9.56 | $9.45 | $9.49 | $6.75 | 80,378 |
| 2018-03-21 | $9.52 | $9.65 | $9.50 | $9.61 | $6.83 | 99,819 |
| 2018-03-20 | $9.54 | $9.56 | $9.49 | $9.53 | $6.78 | 78,956 |
| 2018-03-19 | $9.56 | $9.65 | $9.44 | $9.51 | $6.76 | 67,638 |
| 2018-03-16 | $9.54 | $9.60 | $9.54 | $9.60 | $6.83 | 60,517 |
| 2018-03-15 | $9.60 | $9.64 | $9.53 | $9.55 | $6.79 | 76,155 |
| 2018-03-14 | $9.68 | $9.70 | $9.58 | $9.60 | $6.83 | 78,300 |
| 2018-03-13 | $9.69 | $9.72 | $9.61 | $9.63 | $6.85 | 76,017 |
| 2018-03-12 | $9.68 | $9.69 | $9.62 | $9.65 | $6.86 | 128,843 |
| 2018-03-09 | $9.59 | $9.65 | $9.51 | $9.63 | $6.85 | 98,939 |
| 2018-03-08 | $9.67 | $9.70 | $9.65 | $9.69 | $6.76 | 89,571 |
| 2018-03-07 | $9.50 | $9.66 | $9.50 | $9.66 | $6.74 | 121,761 |
| 2018-03-06 | $9.52 | $9.53 | $9.46 | $9.53 | $6.65 | 109,664 |
| 2018-03-05 | $9.38 | $9.50 | $9.34 | $9.49 | $6.63 | 134,868 |
| 2018-03-02 | $9.31 | $9.39 | $9.25 | $9.37 | $6.54 | 150,103 |
| 2018-03-01 | $9.41 | $9.41 | $9.31 | $9.33 | $6.51 | 104,612 |
| 2018-02-28 | $9.45 | $9.50 | $9.40 | $9.41 | $6.57 | 72,390 |
| 2018-02-27 | $9.52 | $9.54 | $9.42 | $9.43 | $6.58 | 59,652 |
| 2018-02-26 | $9.53 | $9.54 | $9.49 | $9.52 | $6.65 | 73,902 |
| 2018-02-23 | $9.44 | $9.47 | $9.38 | $9.46 | $6.60 | 56,415 |
| 2018-02-22 | $9.41 | $9.43 | $9.37 | $9.39 | $6.56 | 69,751 |
| 2018-02-21 | $9.38 | $9.45 | $9.35 | $9.37 | $6.54 | 115,886 |
| 2018-02-20 | $9.44 | $9.51 | $9.34 | $9.37 | $6.54 | 120,738 |
| 2018-02-16 | $9.42 | $9.49 | $9.37 | $9.44 | $6.59 | 69,900 |
| 2018-02-15 | $9.38 | $9.42 | $9.30 | $9.42 | $6.58 | 68,079 |
| 2018-02-14 | $9.17 | $9.34 | $9.17 | $9.32 | $6.51 | 101,299 |
| 2018-02-13 | $9.15 | $9.23 | $9.13 | $9.23 | $6.44 | 94,546 |
| 2018-02-12 | $9.15 | $9.22 | $9.01 | $9.16 | $6.39 | 109,922 |
| 2018-02-09 | $9.11 | $9.15 | $8.90 | $9.13 | $6.37 | 134,471 |
| 2018-02-08 | $9.29 | $9.34 | $9.05 | $9.06 | $6.33 | 90,863 |
| 2018-02-07 | $9.24 | $9.31 | $9.22 | $9.26 | $6.46 | 194,651 |
| 2018-02-06 | $9.00 | $9.26 | $8.99 | $9.23 | $6.44 | 166,780 |
| 2018-02-05 | $9.37 | $9.37 | $9.07 | $9.13 | $6.37 | 288,042 |
| 2018-02-02 | $9.58 | $9.58 | $9.45 | $9.46 | $6.60 | 99,806 |
| 2018-02-01 | $9.56 | $9.63 | $9.56 | $9.63 | $6.72 | 97,406 |
| 2018-01-31 | $9.60 | $9.64 | $9.56 | $9.61 | $6.71 | 163,930 |
| 2018-01-30 | $9.72 | $9.72 | $9.52 | $9.55 | $6.67 | 274,887 |
| 2018-01-29 | $9.85 | $9.87 | $9.79 | $9.80 | $6.84 | 102,281 |
| 2018-01-26 | $9.85 | $9.89 | $9.81 | $9.88 | $6.90 | 71,922 |
| 2018-01-25 | $9.86 | $9.89 | $9.76 | $9.82 | $6.86 | 134,895 |
| 2018-01-24 | $9.89 | $9.93 | $9.80 | $9.82 | $6.86 | 140,487 |
| 2018-01-23 | $9.81 | $9.87 | $9.80 | $9.87 | $6.89 | 90,380 |
| 2018-01-22 | $9.77 | $9.85 | $9.77 | $9.82 | $6.86 | 103,316 |
| 2018-01-19 | $9.71 | $9.78 | $9.71 | $9.74 | $6.80 | 71,259 |
| 2018-01-18 | $9.75 | $9.77 | $9.71 | $9.71 | $6.78 | 66,100 |
| 2018-01-17 | $9.75 | $9.80 | $9.69 | $9.77 | $6.82 | 222,832 |
| 2018-01-16 | $9.83 | $9.91 | $9.70 | $9.70 | $6.77 | 122,800 |
| 2018-01-12 | $9.72 | $9.86 | $9.71 | $9.78 | $6.83 | 175,842 |
| 2018-01-11 | $9.63 | $9.76 | $9.62 | $9.70 | $6.77 | 165,898 |
| 2018-01-10 | $9.52 | $9.65 | $9.51 | $9.58 | $6.69 | 100,784 |
| 2018-01-09 | $9.55 | $9.60 | $9.52 | $9.52 | $6.65 | 149,602 |
| 2018-01-08 | $9.58 | $9.61 | $9.52 | $9.52 | $6.65 | 104,114 |
| 2018-01-05 | $9.62 | $9.64 | $9.56 | $9.56 | $6.67 | 96,419 |
| 2018-01-04 | $9.50 | $9.65 | $9.50 | $9.56 | $6.67 | 144,266 |
| 2018-01-03 | $9.47 | $9.54 | $9.44 | $9.49 | $6.63 | 156,082 |
| 2018-01-02 | $9.50 | $9.50 | $9.43 | $9.43 | $6.58 | 98,416 |
| 2017-12-29 | $9.45 | $9.48 | $9.43 | $9.44 | $6.59 | 98,922 |
| 2017-12-28 | $9.47 | $9.48 | $9.43 | $9.45 | $6.60 | 92,102 |
| 2017-12-27 | $9.43 | $9.52 | $9.43 | $9.47 | $6.61 | 113,979 |
| 2017-12-26 | $9.38 | $9.46 | $9.38 | $9.40 | $6.56 | 96,085 |
| 2017-12-22 | $9.36 | $9.43 | $9.36 | $9.39 | $6.56 | 137,438 |
| 2017-12-21 | $9.36 | $9.42 | $9.35 | $9.36 | $6.53 | 142,093 |
| 2017-12-20 | $9.41 | $9.43 | $9.34 | $9.34 | $6.52 | 96,785 |
| 2017-12-19 | $9.38 | $9.41 | $9.33 | $9.39 | $6.56 | 154,757 |
| 2017-12-18 | $9.31 | $9.39 | $9.30 | $9.33 | $6.51 | 190,780 |
| 2017-12-15 | $9.13 | $9.30 | $9.13 | $9.29 | $6.49 | 140,195 |
| 2017-12-14 | $9.19 | $9.21 | $9.10 | $9.11 | $6.36 | 96,545 |
| 2017-12-13 | $9.10 | $9.20 | $9.10 | $9.16 | $6.39 | 132,599 |
| 2017-12-12 | $9.14 | $9.15 | $9.06 | $9.09 | $6.35 | 125,831 |
| 2017-12-11 | $9.32 | $9.33 | $9.27 | $9.30 | $6.35 | 163,831 |
| 2017-12-08 | $9.37 | $9.41 | $9.27 | $9.30 | $6.35 | 126,249 |
| 2017-12-07 | $9.36 | $9.40 | $9.32 | $9.35 | $6.39 | 155,472 |
| 2017-12-06 | $9.37 | $9.38 | $9.32 | $9.35 | $6.39 | 69,743 |
| 2017-12-05 | $9.42 | $9.44 | $9.36 | $9.37 | $6.40 | 110,249 |
| 2017-12-04 | $9.52 | $9.52 | $9.40 | $9.42 | $6.43 | 167,554 |
| 2017-12-01 | $9.48 | $9.49 | $9.25 | $9.48 | $6.48 | 195,798 |
| 2017-11-30 | $9.51 | $9.51 | $9.41 | $9.47 | $6.47 | 216,177 |
| 2017-11-29 | $9.44 | $9.53 | $9.44 | $9.47 | $6.47 | 169,372 |
| 2017-11-28 | $9.39 | $9.46 | $9.30 | $9.44 | $6.45 | 126,831 |
| 2017-11-27 | $9.40 | $9.41 | $9.35 | $9.37 | $6.40 | 56,636 |
| 2017-11-24 | $9.30 | $9.37 | $9.30 | $9.36 | $6.39 | 26,526 |
| 2017-11-22 | $9.30 | $9.35 | $9.25 | $9.28 | $6.34 | 79,467 |
| 2017-11-21 | $9.24 | $9.30 | $9.24 | $9.27 | $6.33 | 58,608 |
| 2017-11-20 | $9.22 | $9.23 | $9.18 | $9.20 | $6.28 | 73,931 |
| 2017-11-17 | $9.13 | $9.24 | $9.13 | $9.24 | $6.31 | 76,593 |
| 2017-11-16 | $9.00 | $9.10 | $8.96 | $9.10 | $6.22 | 44,111 |
| 2017-11-15 | $8.89 | $8.99 | $8.85 | $8.96 | $6.12 | 113,695 |
| 2017-11-14 | $9.04 | $9.04 | $8.95 | $9.00 | $6.15 | 50,815 |
| 2017-11-13 | $9.07 | $9.10 | $9.00 | $9.04 | $6.18 | 133,053 |
| 2017-11-10 | $9.08 | $9.13 | $9.08 | $9.09 | $6.21 | 84,976 |
| 2017-11-09 | $9.10 | $9.13 | $8.99 | $9.10 | $6.22 | 147,655 |
| 2017-11-08 | $9.19 | $9.22 | $9.13 | $9.17 | $6.26 | 76,750 |
| 2017-11-07 | $9.34 | $9.34 | $9.20 | $9.21 | $6.29 | 61,291 |
| 2017-11-06 | $9.34 | $9.34 | $9.28 | $9.33 | $6.37 | 57,996 |
| 2017-11-03 | $9.35 | $9.35 | $9.30 | $9.34 | $6.38 | 79,279 |
| 2017-11-02 | $9.30 | $9.33 | $9.26 | $9.32 | $6.37 | 77,796 |
| 2017-11-01 | $9.45 | $9.45 | $9.27 | $9.30 | $6.35 | 63,779 |
| 2017-10-31 | $9.30 | $9.37 | $9.28 | $9.37 | $6.40 | 85,106 |
| 2017-10-30 | $9.31 | $9.33 | $9.22 | $9.28 | $6.34 | 84,905 |
| 2017-10-27 | $9.26 | $9.31 | $9.23 | $9.31 | $6.36 | 82,684 |
| 2017-10-26 | $9.25 | $9.29 | $9.21 | $9.22 | $6.30 | 117,791 |
| 2017-10-25 | $9.34 | $9.40 | $9.23 | $9.26 | $6.32 | 170,626 |
| 2017-10-24 | $9.34 | $9.40 | $9.33 | $9.40 | $6.42 | 81,405 |
| 2017-10-23 | $9.38 | $9.40 | $9.30 | $9.32 | $6.37 | 116,044 |
| 2017-10-20 | $9.47 | $9.47 | $9.34 | $9.36 | $6.39 | 190,675 |
| 2017-10-19 | $9.34 | $9.42 | $9.30 | $9.42 | $6.43 | 388,764 |
| 2017-10-18 | $9.41 | $9.42 | $9.36 | $9.38 | $6.41 | 130,179 |
| 2017-10-17 | $9.42 | $9.42 | $9.36 | $9.38 | $6.41 | 104,744 |
| 2017-10-16 | $9.45 | $9.49 | $9.41 | $9.42 | $6.43 | 70,822 |
| 2017-10-13 | $9.39 | $9.48 | $9.36 | $9.41 | $6.43 | 113,793 |
| 2017-10-12 | $9.43 | $9.43 | $9.36 | $9.40 | $6.42 | 58,285 |
| 2017-10-11 | $9.41 | $9.41 | $9.38 | $9.41 | $6.43 | 78,846 |
| 2017-10-10 | $9.45 | $9.45 | $9.30 | $9.37 | $6.40 | 304,690 |
| 2017-10-09 | $9.40 | $9.45 | $9.38 | $9.42 | $6.43 | 95,152 |
| 2017-10-06 | $9.39 | $9.44 | $9.36 | $9.37 | $6.40 | 79,913 |
| 2017-10-05 | $9.41 | $9.45 | $9.38 | $9.42 | $6.43 | 90,272 |
| 2017-10-04 | $9.43 | $9.49 | $9.35 | $9.41 | $6.43 | 136,380 |
| 2017-10-03 | $9.45 | $9.49 | $9.35 | $9.46 | $6.46 | 198,280 |
| 2017-10-02 | $9.40 | $9.42 | $9.39 | $9.42 | $6.43 | 97,710 |
| 2017-09-29 | $9.30 | $9.42 | $9.30 | $9.38 | $6.41 | 192,492 |
| 2017-09-28 | $9.16 | $9.29 | $9.16 | $9.26 | $6.33 | 130,801 |
| 2017-09-27 | $9.10 | $9.21 | $9.05 | $9.19 | $6.28 | 154,831 |
| 2017-09-26 | $8.97 | $9.08 | $8.97 | $9.08 | $6.20 | 135,455 |
| 2017-09-25 | $8.94 | $8.96 | $8.92 | $8.96 | $6.12 | 47,821 |
| 2017-09-22 | $8.87 | $8.94 | $8.87 | $8.94 | $6.11 | 54,642 |
| 2017-09-21 | $8.90 | $8.93 | $8.85 | $8.87 | $6.06 | 126,387 |
| 2017-09-20 | $8.87 | $8.91 | $8.82 | $8.91 | $6.09 | 108,276 |
| 2017-09-19 | $8.78 | $8.87 | $8.76 | $8.83 | $6.03 | 123,722 |
| 2017-09-18 | $8.73 | $8.77 | $8.71 | $8.77 | $5.99 | 84,276 |
| 2017-09-15 | $8.63 | $8.71 | $8.61 | $8.69 | $5.94 | 87,986 |
| 2017-09-14 | $8.63 | $8.67 | $8.62 | $8.63 | $5.90 | 33,860 |
| 2017-09-13 | $8.53 | $8.65 | $8.53 | $8.65 | $5.91 | 287,870 |
| 2017-09-12 | $8.54 | $8.59 | $8.54 | $8.56 | $5.85 | 104,077 |
| 2017-09-11 | $8.75 | $8.75 | $8.65 | $8.65 | $5.79 | 118,296 |
| 2017-09-08 | $8.69 | $8.70 | $8.64 | $8.66 | $5.80 | 47,154 |
| 2017-09-07 | $8.71 | $8.71 | $8.66 | $8.68 | $5.81 | 77,601 |
| 2017-09-06 | $8.66 | $8.70 | $8.65 | $8.67 | $5.81 | 60,744 |
| 2017-09-05 | $8.68 | $8.70 | $8.59 | $8.61 | $5.77 | 118,976 |
| 2017-09-01 | $8.62 | $8.66 | $8.60 | $8.66 | $5.80 | 79,846 |
| 2017-08-31 | $8.57 | $8.60 | $8.56 | $8.59 | $5.75 | 58,920 |
| 2017-08-30 | $8.45 | $8.51 | $8.45 | $8.51 | $5.70 | 131,878 |
| 2017-08-29 | $8.38 | $8.44 | $8.36 | $8.43 | $5.65 | 156,110 |
| 2017-08-28 | $8.35 | $8.39 | $8.29 | $8.39 | $5.62 | 203,465 |
| 2017-08-25 | $8.31 | $8.34 | $8.29 | $8.32 | $5.57 | 94,159 |
| 2017-08-24 | $8.30 | $8.33 | $8.27 | $8.28 | $5.55 | 74,109 |
| 2017-08-23 | $8.24 | $8.30 | $8.24 | $8.27 | $5.54 | 82,562 |
| 2017-08-22 | $8.23 | $8.28 | $8.20 | $8.27 | $5.54 | 97,186 |
| 2017-08-21 | $8.22 | $8.23 | $8.19 | $8.21 | $5.50 | 64,352 |
| 2017-08-18 | $8.19 | $8.25 | $8.17 | $8.23 | $5.51 | 66,275 |
| 2017-08-17 | $8.35 | $8.35 | $8.22 | $8.23 | $5.51 | 71,533 |
| 2017-08-16 | $8.31 | $8.38 | $8.31 | $8.36 | $5.60 | 121,367 |
| 2017-08-15 | $8.38 | $8.38 | $8.28 | $8.30 | $5.56 | 146,275 |
| 2017-08-14 | $8.26 | $8.38 | $8.26 | $8.38 | $5.61 | 83,035 |
| 2017-08-11 | $8.13 | $8.23 | $8.09 | $8.21 | $5.50 | 175,766 |
| 2017-08-10 | $8.31 | $8.33 | $8.15 | $8.15 | $5.46 | 152,816 |
| 2017-08-09 | $8.48 | $8.50 | $8.30 | $8.34 | $5.59 | 441,393 |
| 2017-08-08 | $8.56 | $8.60 | $8.48 | $8.51 | $5.70 | 361,118 |
| 2017-08-07 | $8.60 | $8.66 | $8.56 | $8.58 | $5.75 | 251,188 |
| 2017-08-04 | $8.58 | $8.62 | $8.55 | $8.60 | $5.76 | 98,850 |
| 2017-08-03 | $8.58 | $8.60 | $8.56 | $8.59 | $5.75 | 63,695 |
| 2017-08-02 | $8.57 | $8.59 | $8.55 | $8.58 | $5.75 | 94,519 |
| 2017-08-01 | $8.67 | $8.69 | $8.56 | $8.59 | $5.75 | 342,728 |
| 2017-07-31 | $8.70 | $8.71 | $8.63 | $8.65 | $5.79 | 205,769 |
| 2017-07-28 | $8.70 | $8.75 | $8.64 | $8.68 | $5.81 | 192,585 |
| 2017-07-27 | $8.84 | $8.86 | $8.70 | $8.72 | $5.84 | 100,268 |
| 2017-07-26 | $8.89 | $8.89 | $8.83 | $8.83 | $5.91 | 106,594 |
| 2017-07-25 | $8.92 | $8.92 | $8.83 | $8.90 | $5.96 | 248,176 |
| 2017-07-24 | $8.89 | $8.90 | $8.83 | $8.90 | $5.96 | 54,443 |
| 2017-07-21 | $8.90 | $8.90 | $8.88 | $8.90 | $5.96 | 61,078 |
| 2017-07-20 | $8.92 | $8.94 | $8.88 | $8.90 | $5.96 | 58,180 |
| 2017-07-19 | $8.82 | $8.93 | $8.82 | $8.93 | $5.98 | 62,654 |
| 2017-07-18 | $8.86 | $8.86 | $8.76 | $8.81 | $5.90 | 49,122 |
| 2017-07-17 | $8.82 | $8.88 | $8.80 | $8.88 | $5.95 | 47,348 |
| 2017-07-14 | $8.75 | $8.83 | $8.75 | $8.83 | $5.91 | 94,342 |
| 2017-07-13 | $8.78 | $8.80 | $8.74 | $8.77 | $5.87 | 106,192 |
| 2017-07-12 | $8.76 | $8.82 | $8.75 | $8.79 | $5.89 | 94,266 |
| 2017-07-11 | $8.71 | $8.75 | $8.66 | $8.75 | $5.86 | 54,112 |
| 2017-07-10 | $8.71 | $8.72 | $8.68 | $8.72 | $5.84 | 62,515 |
| 2017-07-07 | $8.66 | $8.74 | $8.66 | $8.74 | $5.85 | 51,025 |
| 2017-07-06 | $8.70 | $8.70 | $8.60 | $8.65 | $5.79 | 119,363 |
| 2017-07-05 | $8.76 | $8.78 | $8.66 | $8.76 | $5.87 | 88,313 |
| 2017-07-03 | $8.65 | $8.79 | $8.65 | $8.79 | $5.89 | 59,932 |
| 2017-06-30 | $8.60 | $8.65 | $8.59 | $8.65 | $5.79 | 68,646 |
| 2017-06-29 | $8.65 | $8.67 | $8.54 | $8.61 | $5.77 | 193,959 |
| 2017-06-28 | $8.59 | $8.67 | $8.57 | $8.64 | $5.79 | 121,639 |
| 2017-06-27 | $8.59 | $8.63 | $8.52 | $8.57 | $5.74 | 170,353 |
| 2017-06-26 | $8.61 | $8.64 | $8.58 | $8.60 | $5.76 | 107,687 |
| 2017-06-23 | $8.55 | $8.61 | $8.54 | $8.60 | $5.76 | 137,648 |
| 2017-06-22 | $8.46 | $8.55 | $8.45 | $8.55 | $5.73 | 85,599 |
| 2017-06-21 | $8.55 | $8.56 | $8.45 | $8.46 | $5.67 | 109,539 |
| 2017-06-20 | $8.56 | $8.59 | $8.49 | $8.55 | $5.73 | 73,513 |
| 2017-06-19 | $8.56 | $8.60 | $8.51 | $8.55 | $5.73 | 175,101 |
| 2017-06-16 | $8.50 | $8.55 | $8.47 | $8.55 | $5.73 | 70,000 |
| 2017-06-15 | $8.53 | $8.56 | $8.48 | $8.52 | $5.71 | 73,683 |
| 2017-06-14 | $8.68 | $8.68 | $8.57 | $8.61 | $5.77 | 122,924 |
| 2017-06-13 | $8.62 | $8.69 | $8.60 | $8.68 | $5.81 | 60,402 |
| 2017-06-12 | $8.65 | $8.70 | $8.60 | $8.60 | $5.76 | 49,763 |
| 2017-06-09 | $8.66 | $8.70 | $8.60 | $8.66 | $5.80 | 63,424 |
| 2017-06-08 | $8.73 | $8.80 | $8.72 | $8.78 | $5.77 | 89,466 |
| 2017-06-07 | $8.72 | $8.75 | $8.70 | $8.74 | $5.75 | 50,840 |
| 2017-06-06 | $8.70 | $8.74 | $8.65 | $8.72 | $5.73 | 94,438 |
| 2017-06-05 | $8.75 | $8.75 | $8.71 | $8.75 | $5.75 | 91,463 |
| 2017-06-02 | $8.71 | $8.75 | $8.68 | $8.74 | $5.75 | 255,374 |
| 2017-06-01 | $8.60 | $8.70 | $8.60 | $8.70 | $5.72 | 41,701 |
| 2017-05-31 | $8.62 | $8.64 | $8.55 | $8.56 | $5.63 | 30,833 |
| 2017-05-30 | $8.64 | $8.67 | $8.60 | $8.60 | $5.66 | 31,258 |
| 2017-05-26 | $8.62 | $8.69 | $8.62 | $8.67 | $5.70 | 45,315 |
| 2017-05-25 | $8.66 | $8.72 | $8.63 | $8.63 | $5.68 | 65,370 |
| 2017-05-24 | $8.67 | $8.68 | $8.64 | $8.65 | $5.69 | 31,469 |
| 2017-05-23 | $8.68 | $8.69 | $8.63 | $8.66 | $5.70 | 46,942 |
| 2017-05-22 | $8.56 | $8.66 | $8.56 | $8.66 | $5.70 | 52,587 |
| 2017-05-19 | $8.50 | $8.55 | $8.48 | $8.55 | $5.62 | 134,734 |
| 2017-05-18 | $8.42 | $8.53 | $8.42 | $8.49 | $5.58 | 61,125 |
| 2017-05-17 | $8.62 | $8.64 | $8.43 | $8.44 | $5.55 | 152,555 |
| 2017-05-16 | $8.77 | $8.77 | $8.69 | $8.71 | $5.73 | 73,745 |
| 2017-05-15 | $8.67 | $8.75 | $8.67 | $8.75 | $5.75 | 51,290 |
| 2017-05-12 | $8.64 | $8.67 | $8.61 | $8.65 | $5.69 | 92,184 |
| 2017-05-11 | $8.69 | $8.70 | $8.65 | $8.67 | $5.70 | 55,481 |
| 2017-05-10 | $8.72 | $8.73 | $8.65 | $8.73 | $5.74 | 61,600 |
| 2017-05-09 | $8.68 | $8.72 | $8.68 | $8.70 | $5.72 | 109,379 |
| 2017-05-08 | $8.63 | $8.72 | $8.62 | $8.68 | $5.71 | 246,578 |
| 2017-05-05 | $8.66 | $8.68 | $8.62 | $8.65 | $5.69 | 152,726 |
| 2017-05-04 | $8.76 | $8.76 | $8.57 | $8.62 | $5.67 | 170,996 |
| 2017-05-03 | $8.73 | $8.77 | $8.73 | $8.75 | $5.75 | 94,938 |
| 2017-05-02 | $8.81 | $8.81 | $8.75 | $8.75 | $5.75 | 66,194 |
| 2017-05-01 | $8.77 | $8.84 | $8.73 | $8.80 | $5.79 | 99,386 |
| 2017-04-28 | $8.77 | $8.78 | $8.69 | $8.71 | $5.73 | 66,267 |
| 2017-04-27 | $8.80 | $8.82 | $8.75 | $8.77 | $5.77 | 74,235 |
| 2017-04-26 | $8.74 | $8.80 | $8.72 | $8.78 | $5.77 | 96,326 |
| 2017-04-25 | $8.61 | $8.73 | $8.59 | $8.71 | $5.73 | 353,789 |
| 2017-04-24 | $8.55 | $8.60 | $8.48 | $8.55 | $5.62 | 257,432 |
| 2017-04-21 | $8.56 | $8.59 | $8.49 | $8.50 | $5.59 | 107,464 |
| 2017-04-20 | $8.47 | $8.56 | $8.42 | $8.56 | $5.63 | 75,821 |
| 2017-04-19 | $8.40 | $8.46 | $8.39 | $8.45 | $5.56 | 91,630 |
| 2017-04-18 | $8.34 | $8.41 | $8.33 | $8.38 | $5.51 | 210,348 |
| 2017-04-17 | $8.37 | $8.40 | $8.33 | $8.37 | $5.50 | 85,529 |
| 2017-04-13 | $8.38 | $8.41 | $8.33 | $8.36 | $5.50 | 84,266 |
| 2017-04-12 | $8.41 | $8.48 | $8.37 | $8.38 | $5.51 | 333,315 |
| 2017-04-11 | $8.35 | $8.43 | $8.34 | $8.43 | $5.54 | 74,679 |
| 2017-04-10 | $8.35 | $8.40 | $8.35 | $8.38 | $5.51 | 97,260 |
| 2017-04-07 | $8.24 | $8.32 | $8.23 | $8.32 | $5.47 | 92,367 |
| 2017-04-06 | $8.24 | $8.27 | $8.19 | $8.25 | $5.43 | 185,264 |
| 2017-04-05 | $8.29 | $8.33 | $8.20 | $8.20 | $5.39 | 123,934 |
| 2017-04-04 | $8.31 | $8.34 | $8.23 | $8.26 | $5.43 | 83,406 |
| 2017-04-03 | $8.41 | $8.45 | $8.31 | $8.32 | $5.47 | 88,871 |
| 2017-03-31 | $8.38 | $8.40 | $8.33 | $8.39 | $5.52 | 73,286 |
| 2017-03-30 | $8.32 | $8.38 | $8.32 | $8.36 | $5.50 | 64,790 |
| 2017-03-29 | $8.26 | $8.32 | $8.24 | $8.32 | $5.47 | 47,975 |
| 2017-03-28 | $8.20 | $8.26 | $8.18 | $8.26 | $5.43 | 58,367 |
| 2017-03-27 | $8.08 | $8.22 | $8.06 | $8.22 | $5.41 | 100,561 |
| 2017-03-24 | $8.14 | $8.16 | $8.10 | $8.15 | $5.36 | 103,586 |
| 2017-03-23 | $8.03 | $8.11 | $8.03 | $8.10 | $5.33 | 182,870 |
| 2017-03-22 | $8.08 | $8.16 | $8.00 | $8.04 | $5.29 | 207,158 |
| 2017-03-21 | $8.25 | $8.27 | $8.09 | $8.11 | $5.33 | 100,481 |
| 2017-03-20 | $8.23 | $8.24 | $8.19 | $8.22 | $5.41 | 93,456 |
| 2017-03-17 | $8.19 | $8.25 | $8.18 | $8.24 | $5.42 | 94,773 |
| 2017-03-16 | $8.16 | $8.18 | $8.13 | $8.18 | $5.38 | 92,282 |
| 2017-03-15 | $8.08 | $8.18 | $8.07 | $8.14 | $5.35 | 116,450 |
| 2017-03-14 | $8.07 | $8.07 | $8.01 | $8.06 | $5.30 | 55,375 |
| 2017-03-13 | $8.05 | $8.12 | $8.04 | $8.09 | $5.32 | 106,227 |
| 2017-03-10 | $8.13 | $8.15 | $8.03 | $8.07 | $5.31 | 115,869 |
| 2017-03-09 | $8.26 | $8.32 | $8.22 | $8.25 | $5.32 | 131,124 |
| 2017-03-08 | $8.38 | $8.39 | $8.26 | $8.27 | $5.33 | 81,474 |
| 2017-03-07 | $8.37 | $8.40 | $8.33 | $8.35 | $5.38 | 88,517 |
| 2017-03-06 | $8.44 | $8.49 | $8.38 | $8.39 | $5.41 | 97,609 |
| 2017-03-03 | $8.50 | $8.51 | $8.43 | $8.46 | $5.46 | 144,388 |
| 2017-03-02 | $8.58 | $8.58 | $8.44 | $8.47 | $5.46 | 118,926 |
| 2017-03-01 | $8.55 | $8.61 | $8.53 | $8.54 | $5.51 | 192,455 |
| 2017-02-28 | $8.54 | $8.55 | $8.43 | $8.46 | $5.46 | 96,507 |
| 2017-02-27 | $8.47 | $8.59 | $8.47 | $8.58 | $5.53 | 94,611 |
| 2017-02-24 | $8.50 | $8.53 | $8.45 | $8.49 | $5.47 | 117,338 |
| 2017-02-23 | $8.58 | $8.59 | $8.53 | $8.55 | $5.51 | 103,457 |
| 2017-02-22 | $8.59 | $8.61 | $8.55 | $8.57 | $5.53 | 111,751 |
| 2017-02-21 | $8.57 | $8.62 | $8.57 | $8.60 | $5.55 | 182,000 |
| 2017-02-17 | $8.48 | $8.59 | $8.46 | $8.55 | $5.51 | 132,596 |
| 2017-02-16 | $8.62 | $8.63 | $8.46 | $8.50 | $5.48 | 208,071 |
| 2017-02-15 | $8.53 | $8.63 | $8.52 | $8.61 | $5.55 | 276,762 |
| 2017-02-14 | $8.46 | $8.58 | $8.44 | $8.54 | $5.51 | 156,517 |
| 2017-02-13 | $8.50 | $8.55 | $8.47 | $8.50 | $5.48 | 161,227 |
| 2017-02-10 | $8.44 | $8.48 | $8.40 | $8.46 | $5.46 | 197,695 |
| 2017-02-09 | $8.31 | $8.43 | $8.31 | $8.42 | $5.43 | 181,233 |
| 2017-02-08 | $8.29 | $8.32 | $8.26 | $8.31 | $5.36 | 168,378 |
| 2017-02-07 | $8.35 | $8.41 | $8.29 | $8.29 | $5.35 | 124,060 |
| 2017-02-06 | $8.39 | $8.40 | $8.33 | $8.33 | $5.37 | 95,040 |
| 2017-02-03 | $8.34 | $8.41 | $8.33 | $8.40 | $5.42 | 142,093 |
| 2017-02-02 | $8.30 | $8.32 | $8.23 | $8.27 | $5.33 | 164,419 |
| 2017-02-01 | $8.32 | $8.37 | $8.26 | $8.27 | $5.33 | 60,744 |
| 2017-01-31 | $8.20 | $8.26 | $8.20 | $8.26 | $5.33 | 101,734 |
| 2017-01-30 | $8.29 | $8.30 | $8.18 | $8.23 | $5.31 | 232,843 |
| 2017-01-27 | $8.33 | $8.37 | $8.28 | $8.32 | $5.37 | 103,575 |
| 2017-01-26 | $8.38 | $8.38 | $8.33 | $8.34 | $5.38 | 90,539 |
| 2017-01-25 | $8.31 | $8.40 | $8.31 | $8.34 | $5.38 | 132,503 |
| 2017-01-24 | $8.13 | $8.26 | $8.13 | $8.24 | $5.31 | 74,157 |
| 2017-01-23 | $8.14 | $8.14 | $8.05 | $8.09 | $5.22 | 304,984 |
| 2017-01-20 | $8.12 | $8.15 | $8.10 | $8.14 | $5.25 | 75,518 |
| 2017-01-19 | $8.19 | $8.20 | $8.04 | $8.10 | $5.22 | 182,850 |
| 2017-01-18 | $8.23 | $8.23 | $8.13 | $8.21 | $5.29 | 128,595 |
| 2017-01-17 | $8.30 | $8.32 | $8.20 | $8.20 | $5.29 | 171,969 |
| 2017-01-13 | $8.32 | $8.36 | $8.29 | $8.29 | $5.35 | 97,127 |
| 2017-01-12 | $8.33 | $8.36 | $8.27 | $8.28 | $5.34 | 168,000 |
| 2017-01-11 | $8.33 | $8.40 | $8.31 | $8.34 | $5.38 | 250,397 |
| 2017-01-10 | $8.30 | $8.40 | $8.25 | $8.29 | $5.35 | 172,458 |
| 2017-01-09 | $8.29 | $8.36 | $8.25 | $8.30 | $5.35 | 317,206 |
| 2017-01-06 | $8.27 | $8.34 | $8.27 | $8.30 | $5.35 | 252,312 |
| 2017-01-05 | $8.29 | $8.31 | $8.22 | $8.22 | $5.30 | 145,827 |
| 2017-01-04 | $8.21 | $8.30 | $8.21 | $8.27 | $5.33 | 301,559 |
| 2017-01-03 | $8.18 | $8.27 | $8.14 | $8.14 | $5.25 | 147,149 |
| 2016-12-30 | $8.17 | $8.19 | $8.12 | $8.16 | $5.26 | 133,120 |
| 2016-12-29 | $8.13 | $8.18 | $8.13 | $8.16 | $5.26 | 135,352 |
| 2016-12-28 | $8.24 | $8.25 | $8.12 | $8.18 | $5.27 | 180,406 |
| 2016-12-27 | $8.23 | $8.27 | $8.19 | $8.22 | $5.30 | 155,132 |
| 2016-12-23 | $8.17 | $8.24 | $8.17 | $8.23 | $5.31 | 122,268 |
| 2016-12-22 | $8.21 | $8.23 | $8.16 | $8.18 | $5.27 | 165,429 |
| 2016-12-21 | $8.23 | $8.23 | $8.20 | $8.22 | $5.30 | 84,248 |
| 2016-12-20 | $8.23 | $8.23 | $8.18 | $8.22 | $5.30 | 131,269 |
| 2016-12-19 | $8.16 | $8.21 | $8.15 | $8.18 | $5.27 | 159,621 |
| 2016-12-16 | $8.19 | $8.22 | $8.13 | $8.17 | $5.27 | 91,273 |
| 2016-12-15 | $8.11 | $8.19 | $8.11 | $8.15 | $5.26 | 133,768 |
| 2016-12-14 | $8.22 | $8.22 | $8.10 | $8.11 | $5.23 | 126,652 |
| 2016-12-13 | $8.21 | $8.23 | $8.15 | $8.21 | $5.29 | 150,225 |
| 2016-12-12 | $8.16 | $8.24 | $8.12 | $8.18 | $5.27 | 130,795 |
| 2016-12-09 | $8.21 | $8.24 | $8.17 | $8.22 | $5.30 | 242,891 |
| 2016-12-08 | $8.20 | $8.30 | $8.20 | $8.28 | $5.24 | 295,814 |
| 2016-12-07 | $8.17 | $8.25 | $8.15 | $8.21 | $5.19 | 176,098 |
| 2016-12-06 | $8.11 | $8.16 | $8.08 | $8.15 | $5.16 | 113,205 |
| 2016-12-05 | $8.04 | $8.13 | $8.04 | $8.08 | $5.11 | 177,071 |
| 2016-12-02 | $8.06 | $8.11 | $8.02 | $8.03 | $5.08 | 126,113 |
| 2016-12-01 | $8.12 | $8.15 | $8.02 | $8.04 | $5.09 | 77,300 |
| 2016-11-30 | $8.17 | $8.17 | $8.10 | $8.10 | $5.12 | 71,271 |
| 2016-11-29 | $8.14 | $8.19 | $8.08 | $8.13 | $5.14 | 101,538 |
| 2016-11-28 | $8.25 | $8.26 | $8.13 | $8.13 | $5.14 | 159,705 |
| 2016-11-25 | $8.15 | $8.29 | $8.15 | $8.25 | $5.22 | 139,875 |
| 2016-11-23 | $8.07 | $8.14 | $8.06 | $8.13 | $5.14 | 502,373 |
| 2016-11-22 | $8.09 | $8.15 | $8.04 | $8.08 | $5.11 | 225,962 |
| 2016-11-21 | $8.04 | $8.07 | $7.98 | $8.04 | $5.09 | 194,803 |
| 2016-11-18 | $7.97 | $8.01 | $7.92 | $8.00 | $5.06 | 101,804 |
| 2016-11-17 | $7.94 | $8.01 | $7.91 | $7.94 | $5.02 | 160,705 |
| 2016-11-16 | $7.90 | $7.97 | $7.88 | $7.95 | $5.03 | 251,767 |
| 2016-11-15 | $7.86 | $7.95 | $7.82 | $7.93 | $5.02 | 100,239 |
| 2016-11-14 | $7.88 | $7.94 | $7.81 | $7.87 | $4.98 | 344,132 |
| 2016-11-11 | $7.62 | $7.80 | $7.59 | $7.77 | $4.91 | 123,439 |
| 2016-11-10 | $7.64 | $7.68 | $7.54 | $7.61 | $4.81 | 259,624 |
| 2016-11-09 | $7.29 | $7.50 | $7.24 | $7.48 | $4.73 | 149,200 |
| 2016-11-08 | $7.27 | $7.37 | $7.26 | $7.29 | $4.61 | 68,470 |
| 2016-11-07 | $7.28 | $7.34 | $7.27 | $7.30 | $4.62 | 73,288 |
| 2016-11-04 | $7.21 | $7.22 | $7.17 | $7.19 | $4.55 | 76,702 |
| 2016-11-03 | $7.29 | $7.29 | $7.21 | $7.22 | $4.57 | 59,827 |
| 2016-11-02 | $7.28 | $7.31 | $7.21 | $7.25 | $4.59 | 113,468 |
| 2016-11-01 | $7.35 | $7.38 | $7.24 | $7.29 | $4.61 | 107,366 |
| 2016-10-31 | $7.35 | $7.40 | $7.33 | $7.37 | $4.66 | 93,763 |
| 2016-10-28 | $7.35 | $7.40 | $7.33 | $7.35 | $4.65 | 126,553 |
| 2016-10-27 | $7.45 | $7.45 | $7.38 | $7.39 | $4.67 | 77,243 |
| 2016-10-26 | $7.48 | $7.49 | $7.45 | $7.45 | $4.71 | 72,517 |
| 2016-10-25 | $7.53 | $7.55 | $7.50 | $7.52 | $4.76 | 115,850 |
| 2016-10-24 | $7.62 | $7.65 | $7.56 | $7.57 | $4.79 | 162,224 |
| 2016-10-21 | $7.56 | $7.60 | $7.55 | $7.59 | $4.80 | 67,961 |
| 2016-10-20 | $7.56 | $7.60 | $7.54 | $7.57 | $4.79 | 45,089 |
| 2016-10-19 | $7.59 | $7.62 | $7.55 | $7.59 | $4.80 | 90,380 |
| 2016-10-18 | $7.56 | $7.56 | $7.48 | $7.55 | $4.78 | 105,831 |
| 2016-10-17 | $7.57 | $7.57 | $7.50 | $7.50 | $4.74 | 88,039 |
| 2016-10-14 | $7.55 | $7.64 | $7.50 | $7.54 | $4.77 | 135,489 |
| 2016-10-13 | $7.57 | $7.60 | $7.51 | $7.53 | $4.76 | 85,887 |
| 2016-10-12 | $7.62 | $7.64 | $7.59 | $7.59 | $4.80 | 150,675 |
| 2016-10-11 | $7.78 | $7.78 | $7.59 | $7.59 | $4.80 | 121,160 |
| 2016-10-10 | $7.73 | $7.80 | $7.67 | $7.75 | $4.90 | 83,399 |
| 2016-10-07 | $7.74 | $7.76 | $7.66 | $7.68 | $4.86 | 87,839 |
| 2016-10-06 | $7.74 | $7.76 | $7.71 | $7.71 | $4.88 | 70,138 |
| 2016-10-05 | $7.72 | $7.78 | $7.71 | $7.71 | $4.88 | 88,861 |
| 2016-10-04 | $7.80 | $7.81 | $7.69 | $7.69 | $4.86 | 82,777 |
| 2016-10-03 | $7.81 | $7.81 | $7.75 | $7.77 | $4.91 | 93,852 |
| 2016-09-30 | $7.76 | $7.83 | $7.76 | $7.81 | $4.94 | 114,246 |
| 2016-09-29 | $7.79 | $7.80 | $7.67 | $7.72 | $4.88 | 120,595 |
| 2016-09-28 | $7.71 | $7.80 | $7.69 | $7.78 | $4.92 | 110,455 |
| 2016-09-27 | $7.68 | $7.73 | $7.65 | $7.73 | $4.89 | 81,607 |
| 2016-09-26 | $7.74 | $7.75 | $7.68 | $7.71 | $4.88 | 95,148 |
| 2016-09-23 | $7.82 | $7.83 | $7.76 | $7.77 | $4.91 | 73,405 |
| 2016-09-22 | $7.75 | $7.84 | $7.75 | $7.84 | $4.96 | 85,214 |
| 2016-09-21 | $7.60 | $7.72 | $7.60 | $7.72 | $4.88 | 117,334 |
| 2016-09-20 | $7.65 | $7.65 | $7.48 | $7.59 | $4.80 | 138,562 |
| 2016-09-19 | $7.64 | $7.68 | $7.62 | $7.62 | $4.82 | 75,570 |
| 2016-09-16 | $7.63 | $7.64 | $7.57 | $7.63 | $4.83 | 56,654 |
| 2016-09-15 | $7.58 | $7.64 | $7.58 | $7.61 | $4.81 | 72,301 |
| 2016-09-14 | $7.61 | $7.68 | $7.58 | $7.61 | $4.81 | 105,062 |
| 2016-09-13 | $7.64 | $7.67 | $7.52 | $7.61 | $4.81 | 128,650 |
| 2016-09-12 | $7.58 | $7.69 | $7.58 | $7.68 | $4.86 | 127,473 |
| 2016-09-09 | $7.85 | $7.85 | $7.63 | $7.63 | $4.83 | 72,853 |
| 2016-09-08 | $8.01 | $8.03 | $7.96 | $8.01 | $4.97 | 118,481 |
| 2016-09-07 | $7.96 | $8.03 | $7.93 | $8.03 | $4.98 | 140,314 |
| 2016-09-06 | $7.94 | $7.98 | $7.88 | $7.97 | $4.94 | 143,106 |
| 2016-09-02 | $7.90 | $7.93 | $7.87 | $7.91 | $4.91 | 95,181 |
| 2016-09-01 | $7.87 | $7.89 | $7.81 | $7.84 | $4.86 | 86,638 |
| 2016-08-31 | $7.89 | $7.93 | $7.78 | $7.92 | $4.91 | 108,528 |
| 2016-08-30 | $7.91 | $7.93 | $7.85 | $7.89 | $4.89 | 79,716 |
| 2016-08-29 | $7.86 | $7.92 | $7.85 | $7.91 | $4.91 | 52,501 |
| 2016-08-26 | $7.88 | $7.92 | $7.78 | $7.90 | $4.90 | 141,817 |
| 2016-08-25 | $7.86 | $7.86 | $7.81 | $7.86 | $4.88 | 48,418 |
| 2016-08-24 | $7.92 | $7.93 | $7.83 | $7.85 | $4.87 | 53,238 |
| 2016-08-23 | $7.87 | $7.93 | $7.86 | $7.88 | $4.89 | 130,181 |
| 2016-08-22 | $7.82 | $7.87 | $7.77 | $7.84 | $4.86 | 55,379 |
| 2016-08-19 | $7.90 | $7.93 | $7.80 | $7.83 | $4.86 | 119,415 |
| 2016-08-18 | $7.76 | $7.90 | $7.74 | $7.90 | $4.90 | 185,547 |
| 2016-08-17 | $7.80 | $7.80 | $7.73 | $7.77 | $4.82 | 122,287 |
| 2016-08-16 | $7.79 | $7.81 | $7.75 | $7.79 | $4.83 | 90,737 |
| 2016-08-15 | $7.80 | $7.83 | $7.78 | $7.81 | $4.84 | 94,550 |
| 2016-08-12 | $7.77 | $7.79 | $7.74 | $7.77 | $4.82 | 96,712 |
| 2016-08-11 | $7.77 | $7.79 | $7.75 | $7.77 | $4.82 | 111,098 |
| 2016-08-10 | $7.79 | $7.83 | $7.74 | $7.77 | $4.82 | 148,246 |
| 2016-08-09 | $7.79 | $7.81 | $7.74 | $7.78 | $4.83 | 176,309 |
| 2016-08-08 | $7.80 | $7.80 | $7.76 | $7.76 | $4.81 | 78,575 |
| 2016-08-05 | $7.70 | $7.78 | $7.68 | $7.77 | $4.82 | 120,065 |
| 2016-08-04 | $7.72 | $7.75 | $7.64 | $7.67 | $4.76 | 100,500 |
| 2016-08-03 | $7.68 | $7.74 | $7.62 | $7.72 | $4.79 | 98,142 |
| 2016-08-02 | $7.76 | $7.76 | $7.66 | $7.69 | $4.77 | 107,294 |
| 2016-08-01 | $7.78 | $7.80 | $7.74 | $7.77 | $4.82 | 265,307 |
| 2016-07-29 | $7.79 | $7.85 | $7.76 | $7.80 | $4.84 | 125,681 |
| 2016-07-28 | $7.83 | $7.86 | $7.78 | $7.78 | $4.83 | 81,030 |
| 2016-07-27 | $7.75 | $7.85 | $7.74 | $7.82 | $4.85 | 134,234 |
| 2016-07-26 | $7.70 | $7.75 | $7.70 | $7.72 | $4.79 | 134,424 |
| 2016-07-25 | $7.70 | $7.70 | $7.66 | $7.69 | $4.77 | 72,036 |
| 2016-07-22 | $7.69 | $7.72 | $7.67 | $7.70 | $4.78 | 110,919 |
| 2016-07-21 | $7.70 | $7.72 | $7.60 | $7.68 | $4.76 | 98,285 |
| 2016-07-20 | $7.71 | $7.74 | $7.69 | $7.71 | $4.78 | 111,852 |
| 2016-07-19 | $7.71 | $7.73 | $7.67 | $7.70 | $4.78 | 68,846 |
| 2016-07-18 | $7.72 | $7.80 | $7.69 | $7.72 | $4.79 | 145,443 |
| 2016-07-15 | $7.71 | $7.75 | $7.70 | $7.75 | $4.81 | 100,131 |
| 2016-07-14 | $7.76 | $7.78 | $7.70 | $7.73 | $4.80 | 107,926 |
| 2016-07-13 | $7.79 | $7.79 | $7.67 | $7.72 | $4.79 | 68,163 |
| 2016-07-12 | $7.73 | $7.79 | $7.69 | $7.78 | $4.83 | 102,752 |
| 2016-07-11 | $7.64 | $7.73 | $7.64 | $7.67 | $4.76 | 138,751 |
| 2016-07-08 | $7.53 | $7.60 | $7.47 | $7.60 | $4.71 | 87,677 |
| 2016-07-07 | $7.45 | $7.50 | $7.42 | $7.47 | $4.63 | 49,615 |
| 2016-07-06 | $7.34 | $7.45 | $7.33 | $7.45 | $4.62 | 45,262 |
| 2016-07-05 | $7.35 | $7.38 | $7.29 | $7.37 | $4.57 | 64,503 |
| 2016-07-01 | $7.38 | $7.49 | $7.36 | $7.43 | $4.61 | 114,432 |
| 2016-06-30 | $7.23 | $7.34 | $7.23 | $7.34 | $4.55 | 97,557 |
| 2016-06-29 | $7.20 | $7.25 | $7.19 | $7.23 | $4.49 | 109,142 |
| 2016-06-28 | $7.09 | $7.16 | $7.06 | $7.12 | $4.42 | 76,962 |
| 2016-06-27 | $7.12 | $7.22 | $7.00 | $7.04 | $4.37 | 291,925 |
| 2016-06-24 | $7.15 | $7.27 | $7.11 | $7.17 | $4.45 | 239,067 |
| 2016-06-23 | $7.37 | $7.40 | $7.34 | $7.37 | $4.57 | 176,192 |
| 2016-06-22 | $7.32 | $7.37 | $7.26 | $7.30 | $4.53 | 211,373 |
| 2016-06-21 | $7.36 | $7.36 | $7.29 | $7.35 | $4.56 | 253,374 |
| 2016-06-20 | $7.38 | $7.46 | $7.36 | $7.36 | $4.57 | 99,319 |
| 2016-06-17 | $7.32 | $7.35 | $7.29 | $7.32 | $4.54 | 53,229 |
| 2016-06-16 | $7.30 | $7.35 | $7.27 | $7.35 | $4.56 | 13,332 |
| 2016-06-15 | $7.36 | $7.38 | $7.32 | $7.34 | $4.55 | 84,353 |
| 2016-06-14 | $7.33 | $7.35 | $7.29 | $7.32 | $4.54 | 73,435 |
| 2016-06-13 | $7.42 | $7.42 | $7.32 | $7.36 | $4.57 | 84,571 |
| 2016-06-10 | $7.46 | $7.47 | $7.40 | $7.44 | $4.62 | 112,834 |
| 2016-06-09 | $7.58 | $7.58 | $7.54 | $7.54 | $4.68 | 40,445 |
| 2016-06-08 | $7.67 | $7.74 | $7.64 | $7.73 | $4.70 | 101,343 |
| 2016-06-07 | $7.61 | $7.68 | $7.60 | $7.65 | $4.65 | 87,488 |
| 2016-06-06 | $7.53 | $7.64 | $7.52 | $7.61 | $4.62 | 114,866 |
| 2016-06-03 | $7.53 | $7.53 | $7.47 | $7.53 | $4.57 | 40,717 |
| 2016-06-02 | $7.46 | $7.53 | $7.46 | $7.51 | $4.56 | 50,001 |
| 2016-06-01 | $7.38 | $7.48 | $7.38 | $7.46 | $4.53 | 97,098 |
| 2016-05-31 | $7.43 | $7.48 | $7.40 | $7.42 | $4.51 | 125,240 |
| 2016-05-27 | $7.36 | $7.46 | $7.35 | $7.39 | $4.49 | 70,242 |
| 2016-05-26 | $7.39 | $7.44 | $7.37 | $7.37 | $4.48 | 183,548 |
| 2016-05-25 | $7.36 | $7.44 | $7.36 | $7.38 | $4.48 | 49,013 |
| 2016-05-24 | $7.25 | $7.36 | $7.24 | $7.35 | $4.46 | 71,647 |
| 2016-05-23 | $7.24 | $7.26 | $7.18 | $7.20 | $4.37 | 134,453 |
| 2016-05-20 | $7.20 | $7.30 | $7.19 | $7.21 | $4.38 | 150,061 |
| 2016-05-19 | $7.30 | $7.30 | $7.17 | $7.18 | $4.36 | 162,988 |
| 2016-05-18 | $7.24 | $7.34 | $7.23 | $7.32 | $4.45 | 119,611 |
| 2016-05-17 | $7.35 | $7.35 | $7.27 | $7.30 | $4.43 | 160,479 |
| 2016-05-16 | $7.39 | $7.42 | $7.35 | $7.35 | $4.46 | 199,775 |
| 2016-05-13 | $7.41 | $7.44 | $7.35 | $7.35 | $4.46 | 234,599 |
| 2016-05-12 | $7.47 | $7.51 | $7.42 | $7.46 | $4.53 | 79,809 |
| 2016-05-11 | $7.51 | $7.52 | $7.44 | $7.47 | $4.54 | 180,728 |
| 2016-05-10 | $7.48 | $7.54 | $7.46 | $7.49 | $4.55 | 392,660 |
| 2016-05-09 | $7.45 | $7.51 | $7.45 | $7.46 | $4.53 | 552,460 |
| 2016-05-06 | $7.41 | $7.49 | $7.41 | $7.49 | $4.55 | 273,005 |
| 2016-05-05 | $7.38 | $7.51 | $7.37 | $7.46 | $4.53 | 1,236,965 |
| 2016-05-04 | $7.35 | $7.41 | $7.35 | $7.40 | $4.50 | 543,072 |
| 2016-05-03 | $7.40 | $7.40 | $7.35 | $7.39 | $4.49 | 253,429 |
| 2016-05-02 | $7.36 | $7.54 | $7.32 | $7.42 | $4.51 | 257,478 |
| 2016-04-29 | $7.40 | $7.42 | $7.33 | $7.36 | $4.47 | 109,164 |
| 2016-04-28 | $7.38 | $7.50 | $7.38 | $7.43 | $4.51 | 555,097 |
| 2016-04-27 | $7.35 | $7.41 | $7.33 | $7.41 | $4.50 | 218,084 |
| 2016-04-26 | $7.27 | $7.39 | $7.24 | $7.36 | $4.47 | 322,705 |
| 2016-04-25 | $7.29 | $7.32 | $7.24 | $7.25 | $4.40 | 139,913 |
| 2016-04-22 | $7.24 | $7.31 | $7.22 | $7.27 | $4.42 | 139,911 |
| 2016-04-21 | $7.22 | $7.28 | $7.22 | $7.23 | $4.39 | 114,834 |
| 2016-04-20 | $7.21 | $7.26 | $7.18 | $7.22 | $4.39 | 145,032 |
| 2016-04-19 | $7.22 | $7.28 | $7.16 | $7.20 | $4.37 | 227,244 |
| 2016-04-18 | $7.09 | $7.21 | $7.09 | $7.19 | $4.37 | 117,561 |
| 2016-04-15 | $7.09 | $7.15 | $7.05 | $7.10 | $4.31 | 184,455 |
| 2016-04-14 | $7.07 | $7.16 | $7.06 | $7.06 | $4.29 | 138,546 |
| 2016-04-13 | $7.04 | $7.13 | $7.03 | $7.08 | $4.30 | 153,006 |
| 2016-04-12 | $6.93 | $7.01 | $6.91 | $6.95 | $4.22 | 94,208 |
| 2016-04-11 | $6.93 | $6.98 | $6.90 | $6.90 | $4.19 | 158,324 |
| 2016-04-08 | $6.95 | $6.99 | $6.86 | $6.87 | $4.17 | 102,804 |
| 2016-04-07 | $6.91 | $6.93 | $6.86 | $6.88 | $4.18 | 172,591 |
| 2016-04-06 | $6.87 | $6.96 | $6.86 | $6.91 | $4.20 | 79,405 |
| 2016-04-05 | $6.93 | $6.94 | $6.85 | $6.86 | $4.17 | 209,805 |
| 2016-04-04 | $7.02 | $7.02 | $6.92 | $6.93 | $4.21 | 151,662 |
| 2016-04-01 | $6.94 | $7.05 | $6.91 | $7.03 | $4.27 | 158,340 |
| 2016-03-31 | $7.01 | $7.05 | $6.99 | $7.00 | $4.25 | 102,105 |
| 2016-03-30 | $6.98 | $7.02 | $6.96 | $7.00 | $4.25 | 89,588 |
| 2016-03-29 | $6.79 | $6.96 | $6.75 | $6.95 | $4.22 | 116,613 |
| 2016-03-28 | $6.81 | $6.84 | $6.79 | $6.82 | $4.14 | 191,336 |
| 2016-03-24 | $6.83 | $6.85 | $6.75 | $6.80 | $4.13 | 158,460 |
| 2016-03-23 | $6.94 | $6.94 | $6.85 | $6.85 | $4.16 | 93,377 |
| 2016-03-22 | $6.98 | $7.03 | $6.94 | $6.96 | $4.23 | 65,383 |
| 2016-03-21 | $6.97 | $7.03 | $6.97 | $6.98 | $4.24 | 104,898 |
| 2016-03-18 | $6.90 | $7.02 | $6.90 | $7.01 | $4.26 | 107,783 |
| 2016-03-17 | $6.78 | $6.90 | $6.77 | $6.90 | $4.19 | 108,572 |
| 2016-03-16 | $6.76 | $6.82 | $6.75 | $6.79 | $4.12 | 120,105 |
| 2016-03-15 | $6.80 | $6.83 | $6.75 | $6.77 | $4.11 | 136,226 |
| 2016-03-14 | $6.86 | $6.95 | $6.82 | $6.87 | $4.17 | 127,953 |
| 2016-03-11 | $6.80 | $6.94 | $6.79 | $6.88 | $4.18 | 133,844 |
| 2016-03-10 | $6.88 | $6.90 | $6.74 | $6.79 | $4.12 | 133,263 |
| 2016-03-09 | $7.02 | $7.05 | $6.94 | $6.98 | $4.14 | 179,660 |
| 2016-03-08 | $7.10 | $7.10 | $6.95 | $7.00 | $4.15 | 190,664 |
| 2016-03-07 | $7.00 | $7.11 | $7.00 | $7.11 | $4.21 | 250,816 |
| 2016-03-04 | $6.95 | $7.02 | $6.88 | $7.01 | $4.15 | 123,320 |
| 2016-03-03 | $6.88 | $6.97 | $6.85 | $6.97 | $4.13 | 213,480 |
| 2016-03-02 | $6.77 | $6.86 | $6.75 | $6.86 | $4.07 | 191,286 |
| 2016-03-01 | $6.69 | $6.79 | $6.67 | $6.79 | $4.02 | 188,487 |
| 2016-02-29 | $6.64 | $6.67 | $6.58 | $6.64 | $3.94 | 200,576 |
| 2016-02-26 | $6.64 | $6.64 | $6.59 | $6.64 | $3.94 | 167,186 |
| 2016-02-25 | $6.49 | $6.67 | $6.48 | $6.67 | $3.95 | 136,976 |
| 2016-02-24 | $6.37 | $6.49 | $6.30 | $6.49 | $3.85 | 160,108 |
| 2016-02-23 | $6.42 | $6.49 | $6.37 | $6.44 | $3.82 | 385,086 |
| 2016-02-22 | $6.44 | $6.45 | $6.40 | $6.45 | $3.82 | 230,507 |
| 2016-02-19 | $6.27 | $6.39 | $6.27 | $6.38 | $3.78 | 159,469 |
| 2016-02-18 | $6.32 | $6.35 | $6.27 | $6.32 | $3.75 | 173,754 |
| 2016-02-17 | $6.31 | $6.38 | $6.26 | $6.32 | $3.75 | 182,432 |
| 2016-02-16 | $6.17 | $6.26 | $6.16 | $6.24 | $3.70 | 142,609 |
| 2016-02-12 | $6.08 | $6.17 | $6.01 | $6.12 | $3.63 | 194,592 |
| 2016-02-11 | $6.03 | $6.08 | $5.96 | $6.01 | $3.56 | 136,760 |
| 2016-02-10 | $6.16 | $6.25 | $6.11 | $6.11 | $3.62 | 76,288 |
| 2016-02-09 | $6.21 | $6.29 | $6.13 | $6.14 | $3.64 | 156,174 |
| 2016-02-08 | $6.25 | $6.29 | $6.17 | $6.21 | $3.68 | 99,782 |
| 2016-02-05 | $6.44 | $6.48 | $6.32 | $6.34 | $3.76 | 203,473 |
| 2016-02-04 | $6.44 | $6.67 | $6.44 | $6.46 | $3.83 | 93,242 |
| 2016-02-03 | $6.49 | $6.52 | $6.40 | $6.48 | $3.84 | 110,280 |
| 2016-02-02 | $6.54 | $6.54 | $6.46 | $6.47 | $3.83 | 142,646 |
| 2016-02-01 | $6.56 | $6.64 | $6.50 | $6.61 | $3.92 | 95,637 |
| 2016-01-29 | $6.38 | $6.58 | $6.38 | $6.58 | $3.90 | 98,837 |
| 2016-01-28 | $6.40 | $6.43 | $6.32 | $6.35 | $3.76 | 133,700 |
| 2016-01-27 | $6.34 | $6.42 | $6.30 | $6.31 | $3.74 | 97,070 |
| 2016-01-26 | $6.30 | $6.40 | $6.28 | $6.37 | $3.78 | 173,582 |
| 2016-01-25 | $6.36 | $6.39 | $6.28 | $6.28 | $3.72 | 90,573 |
| 2016-01-22 | $6.28 | $6.41 | $6.26 | $6.41 | $3.80 | 133,185 |
| 2016-01-21 | $6.16 | $6.25 | $6.16 | $6.20 | $3.67 | 140,740 |
| 2016-01-20 | $6.14 | $6.20 | $5.95 | $6.14 | $3.64 | 315,846 |
| 2016-01-19 | $6.44 | $6.45 | $6.19 | $6.25 | $3.70 | 191,658 |
| 2016-01-15 | $6.37 | $6.38 | $6.25 | $6.38 | $3.78 | 149,076 |
| 2016-01-14 | $6.42 | $6.51 | $6.32 | $6.51 | $3.86 | 134,674 |
| 2016-01-13 | $6.72 | $6.72 | $6.34 | $6.43 | $3.81 | 229,975 |
| 2016-01-12 | $6.77 | $6.78 | $6.58 | $6.72 | $3.98 | 168,587 |
| 2016-01-11 | $6.88 | $6.89 | $6.66 | $6.75 | $4.00 | 161,514 |
| 2016-01-08 | $6.97 | $6.99 | $6.83 | $6.86 | $4.07 | 140,345 |
| 2016-01-07 | $7.00 | $7.01 | $6.91 | $6.97 | $4.13 | 152,851 |
| 2016-01-06 | $7.08 | $7.17 | $7.05 | $7.09 | $4.20 | 147,000 |
| 2016-01-05 | $7.15 | $7.21 | $7.12 | $7.20 | $4.27 | 91,282 |
| 2016-01-04 | $7.13 | $7.16 | $7.03 | $7.16 | $4.24 | 219,896 |
| 2015-12-31 | $7.21 | $7.30 | $7.21 | $7.26 | $4.30 | 463,412 |
| 2015-12-30 | $7.24 | $7.30 | $7.24 | $7.25 | $4.30 | 231,810 |
| 2015-12-29 | $7.27 | $7.35 | $7.26 | $7.27 | $4.31 | 303,121 |
| 2015-12-28 | $7.29 | $7.30 | $7.23 | $7.26 | $4.30 | 300,817 |
| 2015-12-24 | $7.23 | $7.32 | $7.23 | $7.32 | $4.34 | 220,822 |
| 2015-12-23 | $7.17 | $7.25 | $7.14 | $7.23 | $4.28 | 375,269 |
| 2015-12-22 | $7.09 | $7.15 | $7.08 | $7.13 | $4.23 | 287,546 |
| 2015-12-21 | $7.06 | $7.12 | $7.04 | $7.09 | $4.20 | 466,197 |
| 2015-12-18 | $7.06 | $7.06 | $6.99 | $7.02 | $4.16 | 224,371 |
| 2015-12-17 | $7.16 | $7.21 | $7.01 | $7.05 | $4.18 | 258,931 |
| 2015-12-16 | $7.05 | $7.18 | $7.02 | $7.14 | $4.23 | 305,622 |
| 2015-12-15 | $7.01 | $7.05 | $6.98 | $7.04 | $4.17 | 237,047 |
| 2015-12-14 | $7.03 | $7.05 | $6.95 | $6.97 | $4.13 | 326,197 |
| 2015-12-11 | $7.12 | $7.12 | $6.99 | $7.01 | $4.15 | 298,000 |
| 2015-12-10 | $7.29 | $7.29 | $7.11 | $7.15 | $4.24 | 276,412 |
| 2015-12-09 | $7.81 | $7.90 | $7.70 | $7.73 | $4.22 | 443,512 |
| 2015-12-08 | $7.86 | $7.86 | $7.76 | $7.81 | $4.26 | 477,259 |
| 2015-12-07 | $8.02 | $8.05 | $7.90 | $7.91 | $4.32 | 249,301 |
| 2015-12-04 | $8.03 | $8.08 | $8.00 | $8.02 | $4.38 | 353,355 |
| 2015-12-03 | $8.06 | $8.11 | $7.98 | $8.00 | $4.37 | 139,348 |
| 2015-12-02 | $8.06 | $8.14 | $8.04 | $8.07 | $4.41 | 450,209 |
| 2015-12-01 | $8.07 | $8.12 | $8.05 | $8.09 | $4.42 | 311,052 |
| 2015-11-30 | $8.01 | $8.10 | $8.00 | $8.05 | $4.40 | 179,930 |
| 2015-11-27 | $7.97 | $8.00 | $7.95 | $8.00 | $4.37 | 32,784 |
| 2015-11-25 | $7.88 | $7.97 | $7.84 | $7.95 | $4.34 | 103,806 |
| 2015-11-24 | $7.80 | $7.93 | $7.80 | $7.89 | $4.31 | 163,805 |
| 2015-11-23 | $7.83 | $7.89 | $7.83 | $7.86 | $4.29 | 89,816 |
| 2015-11-20 | $7.81 | $7.89 | $7.79 | $7.83 | $4.28 | 101,558 |
| 2015-11-19 | $7.77 | $7.83 | $7.73 | $7.77 | $4.24 | 153,383 |
| 2015-11-18 | $7.71 | $7.84 | $7.70 | $7.79 | $4.25 | 293,930 |
| 2015-11-17 | $7.75 | $7.80 | $7.68 | $7.71 | $4.21 | 170,279 |
| 2015-11-16 | $7.69 | $7.75 | $7.67 | $7.73 | $4.22 | 220,595 |
| 2015-11-13 | $7.77 | $7.80 | $7.69 | $7.69 | $4.20 | 176,490 |
| 2015-11-12 | $7.90 | $7.90 | $7.76 | $7.80 | $4.26 | 92,916 |
| 2015-11-11 | $8.02 | $8.02 | $7.97 | $7.97 | $4.35 | 81,576 |
| 2015-11-10 | $8.05 | $8.10 | $8.00 | $8.03 | $4.38 | 192,290 |
| 2015-11-09 | $8.16 | $8.18 | $8.06 | $8.07 | $4.41 | 117,155 |
| 2015-11-06 | $8.10 | $8.20 | $8.07 | $8.15 | $4.45 | 46,283 |
| 2015-11-05 | $8.13 | $8.14 | $8.07 | $8.14 | $4.44 | 63,243 |
| 2015-11-04 | $8.15 | $8.19 | $8.11 | $8.13 | $4.44 | 226,522 |
| 2015-11-03 | $8.04 | $8.16 | $8.04 | $8.11 | $4.43 | 93,242 |
| 2015-11-02 | $7.99 | $8.12 | $7.98 | $8.09 | $4.42 | 275,769 |
| 2015-10-30 | $7.98 | $8.02 | $7.94 | $8.00 | $4.37 | 161,197 |
| 2015-10-29 | $8.04 | $8.09 | $7.95 | $7.97 | $4.35 | 252,670 |
| 2015-10-28 | $7.94 | $8.10 | $7.91 | $8.09 | $4.42 | 277,850 |
| 2015-10-27 | $8.06 | $8.10 | $7.90 | $7.90 | $4.31 | 288,797 |
| 2015-10-26 | $8.16 | $8.18 | $8.08 | $8.11 | $4.43 | 260,797 |
| 2015-10-23 | $8.19 | $8.20 | $8.09 | $8.19 | $4.47 | 341,712 |
| 2015-10-22 | $8.10 | $8.17 | $8.07 | $8.12 | $4.43 | 225,549 |
| 2015-10-21 | $8.13 | $8.15 | $8.04 | $8.05 | $4.40 | 159,022 |
| 2015-10-20 | $8.15 | $8.18 | $8.10 | $8.12 | $4.43 | 61,859 |
| 2015-10-19 | $8.06 | $8.15 | $8.06 | $8.15 | $4.45 | 80,174 |
| 2015-10-16 | $8.14 | $8.16 | $8.04 | $8.12 | $4.43 | 109,788 |
| 2015-10-15 | $7.98 | $8.14 | $7.98 | $8.13 | $4.44 | 87,950 |
| 2015-10-14 | $8.02 | $8.08 | $7.95 | $7.95 | $4.34 | 72,097 |
| 2015-10-13 | $8.06 | $8.14 | $8.01 | $8.01 | $4.37 | 55,804 |
| 2015-10-12 | $8.08 | $8.15 | $8.08 | $8.08 | $4.41 | 54,650 |
| 2015-10-09 | $8.08 | $8.17 | $8.05 | $8.06 | $4.40 | 106,800 |
| 2015-10-08 | $7.99 | $8.07 | $7.97 | $8.02 | $4.38 | 140,819 |
| 2015-10-07 | $7.92 | $8.05 | $7.92 | $7.94 | $4.34 | 88,595 |
| 2015-10-06 | $7.87 | $7.92 | $7.84 | $7.87 | $4.30 | 35,607 |
| 2015-10-05 | $7.75 | $7.87 | $7.75 | $7.85 | $4.29 | 93,529 |
| 2015-10-02 | $7.57 | $7.70 | $7.56 | $7.69 | $4.20 | 136,431 |
| 2015-10-01 | $7.72 | $7.77 | $7.61 | $7.67 | $4.19 | 56,076 |
| 2015-09-30 | $7.70 | $7.76 | $7.65 | $7.74 | $4.23 | 103,108 |
| 2015-09-29 | $7.72 | $7.74 | $7.51 | $7.73 | $4.22 | 236,286 |
| 2015-09-28 | $7.89 | $7.91 | $7.68 | $7.76 | $4.24 | 133,487 |
| 2015-09-25 | $8.07 | $8.09 | $7.85 | $7.98 | $4.36 | 108,896 |
| 2015-09-24 | $7.93 | $8.07 | $7.87 | $8.07 | $4.41 | 144,100 |
| 2015-09-23 | $8.02 | $8.03 | $7.96 | $8.01 | $4.37 | 46,555 |
| 2015-09-22 | $8.03 | $8.05 | $7.95 | $8.05 | $4.40 | 53,538 |
| 2015-09-21 | $8.15 | $8.18 | $8.07 | $8.17 | $4.46 | 103,661 |
| 2015-09-18 | $8.04 | $8.23 | $7.99 | $8.23 | $4.49 | 130,214 |
| 2015-09-17 | $8.03 | $8.16 | $8.03 | $8.12 | $4.43 | 36,451 |
| 2015-09-16 | $8.01 | $8.06 | $7.98 | $8.06 | $4.40 | 64,155 |
| 2015-09-15 | $7.90 | $8.01 | $7.90 | $7.99 | $4.36 | 116,481 |
| 2015-09-14 | $8.00 | $8.00 | $7.90 | $7.92 | $4.32 | 182,999 |
| 2015-09-11 | $7.94 | $8.00 | $7.93 | $7.97 | $4.35 | 31,741 |
| 2015-09-10 | $7.95 | $8.01 | $7.91 | $7.99 | $4.36 | 66,362 |
| 2015-09-09 | $8.21 | $8.21 | $8.13 | $8.13 | $4.33 | 76,208 |
| 2015-09-08 | $8.15 | $8.22 | $8.13 | $8.19 | $4.36 | 62,928 |
Royce Micro Capital Trust Inc (RMT) News Headlines
.jpg)
India's Jindal SAW posts third straight quarterly profit decline on lower demand
None
reuters.com Aug. 5, 2025Recent Royce Micro Capital Trust Inc (RMT) News
Similar Companies to Royce Micro Capital Trust Inc (RMT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |