Templeton Emerging Markets Income Fund (TEI) Exchange: NYSE
Data as of Aug. 22, 2025
$6.03 ($0.05) 0.84%
Templeton Emerging Markets Income Fund - Daily Information
Click for more stock information on Templeton Emerging Markets Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.99 |
| Previous Close | $6.03 |
| High | $6.07 |
| Low | $5.96 |
| Adjusted Open | $5.99 |
| Previous Adjusted Close | $6.03 |
| Adjusted High | $6.07 |
| Adjusted Low | $5.96 |
About Templeton Emerging Markets Income Fund (TEI)
Templeton Emerging Markets Income Fund (the Fund) is a non-diversified, closed-end investment company. The Fund seeks current income, with a secondary objective of capital appreciation. It invests at least 80% of its total net assets in income-producing securities of sovereign or sovereign-related entities and private sector companies in emerging market countries. The Fund may invest in the Institutional Fiduciary Trust Money Market Portfolio (Sweep Money Fund), an open-end investment company managed by the Fund's investment adviser. The Fund's investment adviser is Franklin Advisers, Inc. Franklin Templeton Services, LLC (FT Services) is the administrative manager of the Fund.
Invest in Templeton Emerging Markets Income Fund (TEI)
Historical Stock Data for Templeton Emerging Markets Income Fund (TEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $5.99 | $6.07 | $5.96 | $6.03 | $6.03 | 141,085 |
| 2025-08-21 | $5.97 | $6.01 | $5.95 | $5.98 | $5.98 | 246,073 |
| 2025-08-20 | $6.06 | $6.07 | $5.98 | $5.98 | $5.98 | 204,554 |
| 2025-08-19 | $6.04 | $6.07 | $6.03 | $6.05 | $6.05 | 162,071 |
| 2025-08-18 | $6.04 | $6.08 | $6.02 | $6.04 | $6.04 | 183,488 |
| 2025-08-15 | $6.07 | $6.10 | $6.06 | $6.07 | $6.07 | 214,034 |
| 2025-08-14 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 150,801 |
| 2025-08-13 | $6.09 | $6.13 | $6.08 | $6.10 | $6.10 | 198,928 |
| 2025-08-12 | $6.06 | $6.09 | $6.04 | $6.07 | $6.07 | 214,801 |
| 2025-08-11 | $6.09 | $6.10 | $6.02 | $6.07 | $6.07 | 176,594 |
| 2025-08-08 | $6.06 | $6.07 | $6.03 | $6.06 | $6.06 | 114,153 |
| 2025-08-07 | $6.01 | $6.07 | $6.01 | $6.06 | $6.06 | 142,428 |
| 2025-08-06 | $5.98 | $6.02 | $5.97 | $5.98 | $5.98 | 223,208 |
| 2025-08-05 | $5.99 | $6.02 | $5.95 | $5.99 | $5.99 | 93,913 |
| 2025-08-04 | $5.94 | $5.99 | $5.93 | $5.99 | $5.99 | 165,390 |
| 2025-08-01 | $5.96 | $5.96 | $5.89 | $5.94 | $5.94 | 180,783 |
| 2025-07-31 | $5.98 | $5.98 | $5.94 | $5.96 | $5.96 | 125,140 |
| 2025-07-30 | $5.93 | $5.98 | $5.93 | $5.98 | $5.98 | 157,439 |
| 2025-07-29 | $5.96 | $5.96 | $5.91 | $5.95 | $5.95 | 221,850 |
| 2025-07-28 | $5.96 | $5.97 | $5.90 | $5.94 | $5.94 | 245,698 |
| 2025-07-25 | $5.93 | $5.95 | $5.91 | $5.95 | $5.95 | 172,335 |
| 2025-07-24 | $5.94 | $5.95 | $5.87 | $5.92 | $5.92 | 307,477 |
| 2025-07-23 | $5.95 | $5.96 | $5.92 | $5.94 | $5.94 | 159,406 |
| 2025-07-22 | $5.93 | $5.95 | $5.91 | $5.95 | $5.95 | 107,677 |
| 2025-07-21 | $5.92 | $5.95 | $5.91 | $5.91 | $5.91 | 211,206 |
| 2025-07-18 | $6.11 | $6.12 | $5.83 | $5.85 | $5.85 | 472,843 |
| 2025-07-17 | $6.08 | $6.17 | $6.06 | $6.09 | $6.04 | 164,994 |
| 2025-07-16 | $6.07 | $6.10 | $6.05 | $6.09 | $6.04 | 159,556 |
| 2025-07-15 | $6.16 | $6.16 | $6.03 | $6.04 | $5.99 | 248,526 |
| 2025-07-14 | $6.15 | $6.18 | $6.10 | $6.12 | $6.07 | 394,435 |
| 2025-07-11 | $6.08 | $6.12 | $6.06 | $6.11 | $6.06 | 90,735 |
| 2025-07-10 | $6.03 | $6.08 | $6.01 | $6.06 | $6.01 | 206,593 |
| 2025-07-09 | $6.04 | $6.09 | $6.02 | $6.06 | $6.01 | 144,650 |
| 2025-07-08 | $6.05 | $6.08 | $5.98 | $6.01 | $5.96 | 226,186 |
| 2025-07-07 | $6.14 | $6.14 | $6.01 | $6.05 | $6.00 | 174,773 |
| 2025-07-03 | $6.19 | $6.19 | $6.14 | $6.15 | $6.15 | 73,128 |
| 2025-07-02 | $6.14 | $6.22 | $6.10 | $6.18 | $6.18 | 264,653 |
| 2025-07-01 | $6.00 | $6.15 | $5.98 | $6.13 | $6.13 | 311,187 |
| 2025-06-30 | $5.94 | $6.04 | $5.90 | $6.00 | $6.00 | 381,963 |
| 2025-06-27 | $5.93 | $5.94 | $5.84 | $5.94 | $5.94 | 176,609 |
| 2025-06-26 | $5.85 | $5.92 | $5.85 | $5.92 | $5.92 | 143,221 |
| 2025-06-25 | $5.83 | $5.87 | $5.81 | $5.84 | $5.84 | 121,502 |
| 2025-06-24 | $5.82 | $5.85 | $5.80 | $5.82 | $5.82 | 110,697 |
| 2025-06-23 | $5.83 | $5.84 | $5.78 | $5.80 | $5.80 | 70,062 |
| 2025-06-20 | $5.81 | $5.86 | $5.79 | $5.86 | $5.86 | 122,974 |
| 2025-06-18 | $5.78 | $5.81 | $5.77 | $5.80 | $5.80 | 134,930 |
| 2025-06-17 | $5.81 | $5.83 | $5.72 | $5.79 | $5.79 | 208,130 |
| 2025-06-16 | $5.84 | $5.85 | $5.82 | $5.84 | $5.84 | 191,495 |
| 2025-06-13 | $5.85 | $5.90 | $5.82 | $5.84 | $5.79 | 68,512 |
| 2025-06-12 | $5.85 | $5.88 | $5.81 | $5.88 | $5.83 | 121,551 |
| 2025-06-11 | $5.84 | $5.86 | $5.79 | $5.83 | $5.78 | 133,063 |
| 2025-06-10 | $5.80 | $5.88 | $5.73 | $5.83 | $5.78 | 295,867 |
| 2025-06-09 | $5.75 | $5.79 | $5.74 | $5.79 | $5.74 | 111,047 |
| 2025-06-06 | $5.76 | $5.77 | $5.71 | $5.75 | $5.70 | 111,376 |
| 2025-06-05 | $5.74 | $5.76 | $5.72 | $5.73 | $5.68 | 228,072 |
| 2025-06-04 | $5.68 | $5.71 | $5.66 | $5.71 | $5.66 | 124,265 |
| 2025-06-03 | $5.66 | $5.69 | $5.64 | $5.69 | $5.64 | 100,371 |
| 2025-06-02 | $5.64 | $5.65 | $5.59 | $5.65 | $5.60 | 171,845 |
| 2025-05-30 | $5.65 | $5.65 | $5.58 | $5.64 | $5.59 | 119,298 |
| 2025-05-29 | $5.63 | $5.63 | $5.59 | $5.63 | $5.58 | 107,094 |
| 2025-05-28 | $5.65 | $5.65 | $5.56 | $5.59 | $5.54 | 147,176 |
| 2025-05-27 | $5.59 | $5.66 | $5.56 | $5.64 | $5.59 | 286,044 |
| 2025-05-23 | $5.50 | $5.57 | $5.48 | $5.56 | $5.52 | 123,663 |
| 2025-05-22 | $5.53 | $5.58 | $5.49 | $5.50 | $5.46 | 138,385 |
| 2025-05-21 | $5.51 | $5.56 | $5.50 | $5.50 | $5.46 | 126,527 |
| 2025-05-20 | $5.54 | $5.56 | $5.48 | $5.52 | $5.48 | 103,493 |
| 2025-05-19 | $5.52 | $5.56 | $5.44 | $5.52 | $5.48 | 216,299 |
| 2025-05-16 | $5.58 | $5.58 | $5.52 | $5.58 | $5.49 | 198,927 |
| 2025-05-15 | $5.58 | $5.58 | $5.53 | $5.57 | $5.48 | 197,393 |
| 2025-05-14 | $5.51 | $5.56 | $5.51 | $5.52 | $5.43 | 153,114 |
| 2025-05-13 | $5.45 | $5.52 | $5.44 | $5.50 | $5.41 | 154,378 |
| 2025-05-12 | $5.43 | $5.44 | $5.39 | $5.43 | $5.34 | 163,202 |
| 2025-05-09 | $5.39 | $5.40 | $5.36 | $5.40 | $5.40 | 108,185 |
| 2025-05-08 | $5.41 | $5.44 | $5.31 | $5.34 | $5.34 | 748,041 |
| 2025-05-07 | $5.38 | $5.42 | $5.38 | $5.38 | $5.38 | 202,035 |
| 2025-05-06 | $5.39 | $5.44 | $5.34 | $5.38 | $5.38 | 108,122 |
| 2025-05-05 | $5.37 | $5.44 | $5.37 | $5.41 | $5.41 | 138,710 |
| 2025-05-02 | $5.43 | $5.47 | $5.40 | $5.45 | $5.45 | 106,829 |
| 2025-05-01 | $5.42 | $5.44 | $5.39 | $5.44 | $5.44 | 120,989 |
| 2025-04-30 | $5.42 | $5.42 | $5.36 | $5.42 | $5.42 | 173,903 |
| 2025-04-29 | $5.38 | $5.44 | $5.35 | $5.44 | $5.44 | 153,778 |
| 2025-04-28 | $5.38 | $5.43 | $5.34 | $5.38 | $5.38 | 89,929 |
| 2025-04-25 | $5.34 | $5.43 | $5.31 | $5.38 | $5.38 | 110,747 |
| 2025-04-24 | $5.37 | $5.38 | $5.30 | $5.34 | $5.34 | 197,872 |
| 2025-04-23 | $5.26 | $5.40 | $5.23 | $5.37 | $5.37 | 239,750 |
| 2025-04-22 | $5.17 | $5.24 | $5.15 | $5.23 | $5.23 | 186,197 |
| 2025-04-21 | $5.09 | $5.20 | $5.08 | $5.14 | $5.14 | 216,771 |
| 2025-04-17 | $5.13 | $5.19 | $5.10 | $5.13 | $5.13 | 123,124 |
| 2025-04-16 | $5.18 | $5.19 | $5.12 | $5.12 | $5.07 | 207,300 |
| 2025-04-15 | $5.03 | $5.20 | $5.02 | $5.19 | $5.14 | 260,264 |
| 2025-04-14 | $5.00 | $5.07 | $4.96 | $5.02 | $4.97 | 265,274 |
| 2025-04-11 | $4.93 | $5.00 | $4.93 | $4.97 | $4.92 | 211,183 |
| 2025-04-10 | $4.94 | $4.98 | $4.85 | $4.91 | $4.86 | 285,763 |
| 2025-04-09 | $4.89 | $5.13 | $4.78 | $5.08 | $5.03 | 602,603 |
| 2025-04-08 | $5.05 | $5.14 | $4.90 | $4.95 | $4.90 | 273,197 |
| 2025-04-07 | $5.01 | $5.02 | $4.91 | $4.97 | $4.92 | 334,219 |
| 2025-04-04 | $5.34 | $5.37 | $5.05 | $5.09 | $5.04 | 446,487 |
| 2025-04-03 | $5.40 | $5.42 | $5.36 | $5.39 | $5.34 | 198,982 |
| 2025-04-02 | $5.45 | $5.47 | $5.42 | $5.47 | $5.42 | 139,268 |
| 2025-04-01 | $5.38 | $5.46 | $5.38 | $5.45 | $5.40 | 141,290 |
| 2025-03-31 | $5.40 | $5.40 | $5.37 | $5.38 | $5.33 | 209,620 |
| 2025-03-28 | $5.43 | $5.45 | $5.37 | $5.40 | $5.35 | 203,204 |
| 2025-03-27 | $5.39 | $5.42 | $5.38 | $5.42 | $5.37 | 132,146 |
| 2025-03-26 | $5.42 | $5.46 | $5.39 | $5.39 | $5.34 | 234,791 |
| 2025-03-25 | $5.46 | $5.47 | $5.43 | $5.47 | $5.42 | 177,917 |
| 2025-03-24 | $5.47 | $5.49 | $5.43 | $5.45 | $5.40 | 163,360 |
| 2025-03-21 | $5.49 | $5.50 | $5.46 | $5.47 | $5.47 | 121,112 |
| 2025-03-20 | $5.56 | $5.57 | $5.49 | $5.49 | $5.49 | 145,873 |
| 2025-03-19 | $5.51 | $5.59 | $5.50 | $5.57 | $5.57 | 251,643 |
| 2025-03-18 | $5.49 | $5.52 | $5.48 | $5.51 | $5.51 | 117,048 |
| 2025-03-17 | $5.47 | $5.51 | $5.47 | $5.50 | $5.50 | 326,596 |
| 2025-03-14 | $5.49 | $5.51 | $5.48 | $5.49 | $5.44 | 126,432 |
| 2025-03-13 | $5.49 | $5.50 | $5.46 | $5.49 | $5.44 | 171,922 |
| 2025-03-12 | $5.48 | $5.49 | $5.46 | $5.49 | $5.44 | 96,220 |
| 2025-03-11 | $5.45 | $5.49 | $5.42 | $5.45 | $5.40 | 188,839 |
| 2025-03-10 | $5.44 | $5.46 | $5.42 | $5.44 | $5.39 | 272,450 |
| 2025-03-07 | $5.45 | $5.46 | $5.42 | $5.44 | $5.39 | 90,274 |
| 2025-03-06 | $5.42 | $5.45 | $5.42 | $5.44 | $5.39 | 87,817 |
| 2025-03-05 | $5.40 | $5.44 | $5.40 | $5.44 | $5.39 | 218,550 |
| 2025-03-04 | $5.39 | $5.42 | $5.35 | $5.36 | $5.31 | 140,996 |
| 2025-03-03 | $5.37 | $5.40 | $5.37 | $5.37 | $5.32 | 163,652 |
| 2025-02-28 | $5.38 | $5.42 | $5.33 | $5.36 | $5.31 | 162,909 |
| 2025-02-27 | $5.41 | $5.42 | $5.32 | $5.36 | $5.31 | 241,869 |
| 2025-02-26 | $5.39 | $5.42 | $5.38 | $5.42 | $5.37 | 192,970 |
| 2025-02-25 | $5.44 | $5.45 | $5.34 | $5.39 | $5.34 | 253,039 |
| 2025-02-24 | $5.44 | $5.45 | $5.39 | $5.43 | $5.38 | 107,756 |
| 2025-02-21 | $5.47 | $5.47 | $5.41 | $5.43 | $5.38 | 50,380 |
| 2025-02-20 | $5.46 | $5.46 | $5.41 | $5.45 | $5.40 | 132,502 |
| 2025-02-19 | $5.38 | $5.46 | $5.36 | $5.43 | $5.38 | 351,091 |
| 2025-02-18 | $5.38 | $5.41 | $5.36 | $5.39 | $5.34 | 160,354 |
| 2025-02-14 | $5.39 | $5.42 | $5.36 | $5.42 | $5.42 | 246,238 |
| 2025-02-13 | $5.35 | $5.38 | $5.32 | $5.36 | $5.36 | 151,537 |
| 2025-02-12 | $5.34 | $5.35 | $5.30 | $5.33 | $5.33 | 233,988 |
| 2025-02-11 | $5.36 | $5.38 | $5.34 | $5.36 | $5.36 | 129,798 |
| 2025-02-10 | $5.43 | $5.43 | $5.35 | $5.37 | $5.37 | 181,718 |
| 2025-02-07 | $5.44 | $5.45 | $5.37 | $5.42 | $5.42 | 248,270 |
| 2025-02-06 | $5.43 | $5.45 | $5.40 | $5.43 | $5.43 | 165,291 |
| 2025-02-05 | $5.41 | $5.47 | $5.41 | $5.44 | $5.44 | 147,733 |
| 2025-02-04 | $5.45 | $5.45 | $5.39 | $5.41 | $5.41 | 139,704 |
| 2025-02-03 | $5.40 | $5.53 | $5.36 | $5.41 | $5.41 | 194,841 |
| 2025-01-31 | $5.48 | $5.53 | $5.43 | $5.48 | $5.48 | 136,164 |
| 2025-01-30 | $5.41 | $5.50 | $5.40 | $5.48 | $5.48 | 139,587 |
| 2025-01-29 | $5.39 | $5.43 | $5.38 | $5.41 | $5.41 | 108,368 |
| 2025-01-28 | $5.42 | $5.44 | $5.36 | $5.40 | $5.40 | 159,478 |
| 2025-01-27 | $5.37 | $5.42 | $5.36 | $5.41 | $5.41 | 216,143 |
| 2025-01-24 | $5.33 | $5.40 | $5.32 | $5.35 | $5.35 | 197,264 |
| 2025-01-23 | $5.19 | $5.35 | $5.19 | $5.31 | $5.31 | 206,971 |
| 2025-01-22 | $5.23 | $5.29 | $5.23 | $5.27 | $5.27 | 107,560 |
| 2025-01-21 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 164,263 |
| 2025-01-17 | $5.24 | $5.27 | $5.22 | $5.22 | $5.17 | 118,405 |
| 2025-01-16 | $5.25 | $5.29 | $5.23 | $5.25 | $5.20 | 156,466 |
| 2025-01-15 | $5.25 | $5.27 | $5.24 | $5.26 | $5.21 | 121,398 |
| 2025-01-14 | $5.13 | $5.21 | $5.13 | $5.18 | $5.13 | 189,331 |
| 2025-01-13 | $5.18 | $5.20 | $5.13 | $5.15 | $5.10 | 172,072 |
| 2025-01-10 | $5.20 | $5.24 | $5.16 | $5.20 | $5.15 | 96,905 |
| 2025-01-08 | $5.20 | $5.22 | $5.16 | $5.20 | $5.15 | 193,472 |
| 2025-01-07 | $5.24 | $5.27 | $5.18 | $5.18 | $5.13 | 137,772 |
| 2025-01-06 | $5.22 | $5.29 | $5.21 | $5.23 | $5.18 | 231,762 |
| 2025-01-03 | $5.16 | $5.22 | $5.16 | $5.20 | $5.15 | 102,115 |
| 2025-01-02 | $5.17 | $5.20 | $5.14 | $5.15 | $5.10 | 115,609 |
| 2024-12-31 | $5.14 | $5.18 | $5.12 | $5.13 | $5.08 | 327,356 |
| 2024-12-30 | $5.13 | $5.14 | $5.08 | $5.09 | $5.04 | 210,936 |
| 2024-12-27 | $5.18 | $5.25 | $5.12 | $5.13 | $5.08 | 135,621 |
| 2024-12-26 | $5.16 | $5.23 | $5.15 | $5.16 | $5.11 | 161,255 |
| 2024-12-24 | $5.15 | $5.22 | $5.13 | $5.14 | $5.09 | 129,771 |
| 2024-12-23 | $5.21 | $5.22 | $5.16 | $5.17 | $5.12 | 237,092 |
| 2024-12-20 | $5.14 | $5.24 | $5.14 | $5.21 | $5.16 | 142,806 |
| 2024-12-19 | $5.19 | $5.24 | $5.10 | $5.13 | $5.08 | 262,814 |
| 2024-12-18 | $5.20 | $5.27 | $5.13 | $5.15 | $5.10 | 255,498 |
| 2024-12-17 | $5.20 | $5.23 | $5.20 | $5.20 | $5.15 | 194,716 |
| 2024-12-16 | $5.31 | $5.35 | $5.21 | $5.25 | $5.20 | 216,580 |
| 2024-12-13 | $5.36 | $5.38 | $5.31 | $5.32 | $5.22 | 142,432 |
| 2024-12-12 | $5.41 | $5.45 | $5.34 | $5.34 | $5.24 | 201,445 |
| 2024-12-11 | $5.43 | $5.44 | $5.39 | $5.43 | $5.33 | 104,340 |
| 2024-12-10 | $5.38 | $5.41 | $5.37 | $5.39 | $5.29 | 104,119 |
| 2024-12-09 | $5.41 | $5.44 | $5.38 | $5.38 | $5.28 | 68,422 |
| 2024-12-06 | $5.41 | $5.41 | $5.36 | $5.39 | $5.29 | 96,802 |
| 2024-12-05 | $5.38 | $5.40 | $5.37 | $5.39 | $5.29 | 106,013 |
| 2024-12-04 | $5.36 | $5.42 | $5.36 | $5.38 | $5.28 | 122,534 |
| 2024-12-03 | $5.37 | $5.40 | $5.34 | $5.38 | $5.28 | 132,352 |
| 2024-12-02 | $5.39 | $5.39 | $5.33 | $5.37 | $5.27 | 214,375 |
| 2024-11-29 | $5.37 | $5.40 | $5.35 | $5.37 | $5.37 | 126,394 |
| 2024-11-27 | $5.32 | $5.37 | $5.31 | $5.37 | $5.37 | 193,304 |
| 2024-11-26 | $5.39 | $5.41 | $5.32 | $5.34 | $5.34 | 164,207 |
| 2024-11-25 | $5.35 | $5.42 | $5.35 | $5.39 | $5.39 | 155,364 |
| 2024-11-22 | $5.33 | $5.36 | $5.31 | $5.32 | $5.32 | 144,571 |
| 2024-11-21 | $5.38 | $5.38 | $5.30 | $5.31 | $5.31 | 151,143 |
| 2024-11-20 | $5.36 | $5.38 | $5.33 | $5.36 | $5.36 | 102,170 |
| 2024-11-19 | $5.36 | $5.37 | $5.34 | $5.37 | $5.37 | 71,275 |
| 2024-11-18 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 105,357 |
| 2024-11-15 | $5.35 | $5.39 | $5.32 | $5.34 | $5.29 | 132,338 |
| 2024-11-14 | $5.32 | $5.37 | $5.32 | $5.35 | $5.30 | 98,526 |
| 2024-11-13 | $5.41 | $5.45 | $5.33 | $5.33 | $5.28 | 208,754 |
| 2024-11-12 | $5.55 | $5.55 | $5.40 | $5.42 | $5.37 | 153,020 |
| 2024-11-11 | $5.55 | $5.61 | $5.48 | $5.55 | $5.50 | 133,816 |
| 2024-11-08 | $5.58 | $5.63 | $5.58 | $5.62 | $5.57 | 162,120 |
| 2024-11-07 | $5.45 | $5.58 | $5.44 | $5.58 | $5.53 | 163,694 |
| 2024-11-06 | $5.45 | $5.45 | $5.32 | $5.45 | $5.40 | 145,786 |
| 2024-11-05 | $5.39 | $5.47 | $5.39 | $5.47 | $5.42 | 128,829 |
| 2024-11-04 | $5.45 | $5.47 | $5.38 | $5.38 | $5.33 | 152,914 |
| 2024-11-01 | $5.48 | $5.50 | $5.40 | $5.44 | $5.44 | 152,690 |
| 2024-10-31 | $5.48 | $5.50 | $5.44 | $5.46 | $5.46 | 159,208 |
| 2024-10-30 | $5.42 | $5.51 | $5.42 | $5.49 | $5.49 | 138,361 |
| 2024-10-29 | $5.51 | $5.51 | $5.40 | $5.43 | $5.43 | 150,765 |
| 2024-10-28 | $5.56 | $5.56 | $5.47 | $5.47 | $5.47 | 119,332 |
| 2024-10-25 | $5.51 | $5.58 | $5.51 | $5.57 | $5.57 | 69,057 |
| 2024-10-24 | $5.52 | $5.61 | $5.47 | $5.49 | $5.49 | 224,751 |
| 2024-10-23 | $5.55 | $5.61 | $5.52 | $5.52 | $5.52 | 132,654 |
| 2024-10-22 | $5.62 | $5.63 | $5.52 | $5.54 | $5.54 | 178,235 |
| 2024-10-21 | $5.60 | $5.68 | $5.60 | $5.63 | $5.63 | 104,150 |
| 2024-10-18 | $5.65 | $5.66 | $5.60 | $5.60 | $5.60 | 104,768 |
| 2024-10-17 | $5.75 | $5.75 | $5.63 | $5.65 | $5.65 | 144,339 |
| 2024-10-16 | $5.80 | $5.85 | $5.73 | $5.78 | $5.73 | 172,714 |
| 2024-10-15 | $5.83 | $5.84 | $5.76 | $5.80 | $5.75 | 164,975 |
| 2024-10-14 | $5.80 | $5.85 | $5.78 | $5.81 | $5.76 | 56,901 |
| 2024-10-11 | $5.81 | $5.86 | $5.80 | $5.82 | $5.77 | 88,244 |
| 2024-10-10 | $5.80 | $5.83 | $5.76 | $5.83 | $5.78 | 72,406 |
| 2024-10-09 | $5.79 | $5.84 | $5.77 | $5.78 | $5.73 | 77,003 |
| 2024-10-08 | $5.79 | $5.85 | $5.73 | $5.83 | $5.78 | 242,208 |
| 2024-10-07 | $5.86 | $5.88 | $5.69 | $5.74 | $5.69 | 222,391 |
| 2024-10-04 | $5.91 | $5.91 | $5.80 | $5.81 | $5.76 | 80,003 |
| 2024-10-03 | $5.85 | $5.90 | $5.85 | $5.86 | $5.81 | 94,783 |
| 2024-10-02 | $5.87 | $5.90 | $5.87 | $5.88 | $5.83 | 59,785 |
| 2024-10-01 | $5.86 | $5.89 | $5.82 | $5.89 | $5.89 | 123,143 |
| 2024-09-30 | $5.82 | $5.90 | $5.80 | $5.83 | $5.83 | 233,910 |
| 2024-09-27 | $5.83 | $5.84 | $5.81 | $5.82 | $5.82 | 99,655 |
| 2024-09-26 | $5.82 | $5.84 | $5.78 | $5.80 | $5.80 | 168,926 |
| 2024-09-25 | $5.82 | $5.82 | $5.78 | $5.79 | $5.79 | 133,595 |
| 2024-09-24 | $5.87 | $5.88 | $5.77 | $5.81 | $5.81 | 139,871 |
| 2024-09-23 | $5.94 | $5.94 | $5.82 | $5.84 | $5.84 | 109,888 |
| 2024-09-20 | $5.91 | $5.93 | $5.86 | $5.92 | $5.92 | 46,668 |
| 2024-09-19 | $5.89 | $5.92 | $5.85 | $5.88 | $5.88 | 184,462 |
| 2024-09-18 | $5.92 | $5.93 | $5.84 | $5.88 | $5.83 | 134,406 |
| 2024-09-17 | $5.84 | $5.91 | $5.83 | $5.91 | $5.86 | 119,176 |
| 2024-09-16 | $5.75 | $5.85 | $5.74 | $5.81 | $5.76 | 170,718 |
| 2024-09-13 | $5.70 | $5.75 | $5.67 | $5.74 | $5.69 | 138,033 |
| 2024-09-12 | $5.65 | $5.70 | $5.65 | $5.70 | $5.65 | 52,676 |
| 2024-09-11 | $5.63 | $5.65 | $5.62 | $5.65 | $5.60 | 52,870 |
| 2024-09-10 | $5.62 | $5.64 | $5.58 | $5.62 | $5.57 | 112,244 |
| 2024-09-09 | $5.68 | $5.69 | $5.65 | $5.65 | $5.60 | 77,045 |
| 2024-09-06 | $5.68 | $5.75 | $5.66 | $5.68 | $5.63 | 91,945 |
| 2024-09-05 | $5.65 | $5.70 | $5.64 | $5.66 | $5.61 | 123,118 |
| 2024-09-04 | $5.70 | $5.71 | $5.61 | $5.61 | $5.57 | 144,841 |
| 2024-09-03 | $5.71 | $5.74 | $5.57 | $5.70 | $5.65 | 139,432 |
| 2024-08-30 | $5.73 | $5.77 | $5.71 | $5.75 | $5.70 | 150,756 |
| 2024-08-29 | $5.66 | $5.69 | $5.66 | $5.69 | $5.64 | 117,404 |
| 2024-08-28 | $5.65 | $5.71 | $5.60 | $5.62 | $5.57 | 107,302 |
| 2024-08-27 | $5.66 | $5.73 | $5.64 | $5.68 | $5.63 | 100,948 |
| 2024-08-26 | $5.63 | $5.68 | $5.60 | $5.65 | $5.60 | 144,592 |
| 2024-08-23 | $5.58 | $5.63 | $5.54 | $5.61 | $5.57 | 236,424 |
| 2024-08-22 | $5.64 | $5.64 | $5.54 | $5.56 | $5.52 | 106,808 |
| 2024-08-21 | $5.61 | $5.64 | $5.59 | $5.64 | $5.59 | 110,325 |
| 2024-08-20 | $5.59 | $5.61 | $5.56 | $5.60 | $5.56 | 107,237 |
| 2024-08-19 | $5.48 | $5.56 | $5.48 | $5.54 | $5.50 | 139,431 |
| 2024-08-16 | $5.56 | $5.60 | $5.50 | $5.50 | $5.41 | 168,123 |
| 2024-08-15 | $5.63 | $5.65 | $5.52 | $5.55 | $5.46 | 224,152 |
| 2024-08-14 | $5.57 | $5.68 | $5.57 | $5.63 | $5.54 | 108,821 |
| 2024-08-13 | $5.58 | $5.60 | $5.55 | $5.57 | $5.48 | 63,965 |
| 2024-08-12 | $5.50 | $5.56 | $5.50 | $5.55 | $5.46 | 115,221 |
| 2024-08-09 | $5.41 | $5.52 | $5.41 | $5.51 | $5.42 | 103,621 |
| 2024-08-08 | $5.42 | $5.46 | $5.36 | $5.36 | $5.27 | 104,670 |
| 2024-08-07 | $5.49 | $5.49 | $5.38 | $5.42 | $5.33 | 131,394 |
| 2024-08-06 | $5.36 | $5.40 | $5.31 | $5.40 | $5.31 | 207,258 |
| 2024-08-05 | $5.43 | $5.49 | $5.22 | $5.36 | $5.27 | 242,415 |
| 2024-08-02 | $5.53 | $5.55 | $5.43 | $5.51 | $5.51 | 117,444 |
| 2024-08-01 | $5.62 | $5.64 | $5.55 | $5.55 | $5.55 | 143,638 |
| 2024-07-31 | $5.61 | $5.65 | $5.54 | $5.60 | $5.60 | 52,690 |
| 2024-07-30 | $5.56 | $5.59 | $5.51 | $5.54 | $5.54 | 91,002 |
| 2024-07-29 | $5.44 | $5.58 | $5.44 | $5.53 | $5.53 | 127,462 |
| 2024-07-26 | $5.49 | $5.53 | $5.40 | $5.44 | $5.44 | 69,584 |
| 2024-07-25 | $5.46 | $5.54 | $5.45 | $5.50 | $5.50 | 69,683 |
| 2024-07-24 | $5.46 | $5.49 | $5.40 | $5.44 | $5.44 | 80,927 |
| 2024-07-23 | $5.41 | $5.50 | $5.41 | $5.50 | $5.50 | 69,580 |
| 2024-07-22 | $5.45 | $5.49 | $5.42 | $5.43 | $5.43 | 86,251 |
| 2024-07-19 | $5.48 | $5.51 | $5.39 | $5.40 | $5.40 | 93,484 |
| 2024-07-18 | $5.57 | $5.58 | $5.50 | $5.51 | $5.51 | 81,786 |
| 2024-07-17 | $5.66 | $5.75 | $5.60 | $5.60 | $5.55 | 112,523 |
| 2024-07-16 | $5.55 | $5.69 | $5.55 | $5.67 | $5.62 | 160,930 |
| 2024-07-15 | $5.56 | $5.61 | $5.55 | $5.57 | $5.52 | 71,756 |
| 2024-07-12 | $5.54 | $5.60 | $5.49 | $5.59 | $5.54 | 152,711 |
| 2024-07-11 | $5.47 | $5.55 | $5.43 | $5.54 | $5.49 | 157,023 |
| 2024-07-10 | $5.42 | $5.48 | $5.40 | $5.42 | $5.37 | 110,552 |
| 2024-07-09 | $5.40 | $5.44 | $5.37 | $5.39 | $5.34 | 111,854 |
| 2024-07-08 | $5.38 | $5.40 | $5.34 | $5.36 | $5.31 | 77,323 |
| 2024-07-05 | $5.40 | $5.40 | $5.34 | $5.37 | $5.32 | 73,418 |
| 2024-07-03 | $5.30 | $5.37 | $5.30 | $5.37 | $5.32 | 84,835 |
| 2024-07-02 | $5.31 | $5.34 | $5.29 | $5.32 | $5.27 | 107,727 |
| 2024-07-01 | $5.37 | $5.37 | $5.32 | $5.34 | $5.29 | 97,873 |
| 2024-06-28 | $5.38 | $5.40 | $5.28 | $5.33 | $5.33 | 166,611 |
| 2024-06-27 | $5.27 | $5.37 | $5.27 | $5.35 | $5.35 | 105,844 |
| 2024-06-26 | $5.28 | $5.31 | $5.25 | $5.29 | $5.29 | 72,437 |
| 2024-06-25 | $5.32 | $5.33 | $5.24 | $5.26 | $5.26 | 160,967 |
| 2024-06-24 | $5.30 | $5.33 | $5.29 | $5.31 | $5.31 | 51,156 |
| 2024-06-21 | $5.36 | $5.37 | $5.30 | $5.30 | $5.30 | 77,050 |
| 2024-06-20 | $5.41 | $5.41 | $5.34 | $5.37 | $5.37 | 91,761 |
| 2024-06-18 | $5.30 | $5.38 | $5.28 | $5.35 | $5.35 | 99,907 |
| 2024-06-17 | $5.36 | $5.36 | $5.33 | $5.36 | $5.31 | 77,878 |
| 2024-06-14 | $5.38 | $5.40 | $5.35 | $5.36 | $5.31 | 80,453 |
| 2024-06-13 | $5.38 | $5.41 | $5.36 | $5.40 | $5.35 | 93,760 |
| 2024-06-12 | $5.41 | $5.43 | $5.37 | $5.40 | $5.35 | 53,540 |
| 2024-06-11 | $5.34 | $5.39 | $5.32 | $5.38 | $5.33 | 83,619 |
| 2024-06-10 | $5.37 | $5.38 | $5.31 | $5.34 | $5.29 | 92,007 |
| 2024-06-07 | $5.38 | $5.43 | $5.37 | $5.39 | $5.34 | 84,943 |
| 2024-06-06 | $5.44 | $5.47 | $5.37 | $5.37 | $5.32 | 89,178 |
| 2024-06-05 | $5.44 | $5.52 | $5.44 | $5.45 | $5.40 | 69,630 |
| 2024-06-04 | $5.41 | $5.52 | $5.38 | $5.42 | $5.37 | 86,512 |
| 2024-06-03 | $5.44 | $5.45 | $5.35 | $5.41 | $5.36 | 148,065 |
| 2024-05-31 | $5.42 | $5.49 | $5.41 | $5.44 | $5.39 | 60,021 |
| 2024-05-30 | $5.33 | $5.40 | $5.33 | $5.39 | $5.34 | 76,026 |
| 2024-05-29 | $5.39 | $5.41 | $5.34 | $5.35 | $5.30 | 56,858 |
| 2024-05-28 | $5.42 | $5.47 | $5.32 | $5.38 | $5.33 | 95,234 |
| 2024-05-24 | $5.44 | $5.48 | $5.43 | $5.44 | $5.39 | 50,221 |
| 2024-05-23 | $5.53 | $5.56 | $5.42 | $5.42 | $5.42 | 81,608 |
| 2024-05-22 | $5.62 | $5.65 | $5.52 | $5.53 | $5.53 | 53,441 |
| 2024-05-21 | $5.52 | $5.73 | $5.51 | $5.60 | $5.60 | 255,064 |
| 2024-05-20 | $5.49 | $5.53 | $5.48 | $5.50 | $5.50 | 59,858 |
| 2024-05-17 | $5.51 | $5.52 | $5.47 | $5.47 | $5.47 | 52,412 |
| 2024-05-16 | $5.51 | $5.55 | $5.49 | $5.52 | $5.52 | 56,772 |
| 2024-05-15 | $5.53 | $5.55 | $5.49 | $5.55 | $5.50 | 110,710 |
| 2024-05-14 | $5.42 | $5.55 | $5.41 | $5.48 | $5.43 | 89,254 |
| 2024-05-13 | $5.45 | $5.45 | $5.40 | $5.42 | $5.37 | 123,755 |
| 2024-05-10 | $5.42 | $5.46 | $5.39 | $5.41 | $5.36 | 110,022 |
| 2024-05-09 | $5.41 | $5.50 | $5.39 | $5.50 | $5.45 | 69,635 |
| 2024-05-08 | $5.41 | $5.45 | $5.36 | $5.38 | $5.33 | 60,142 |
| 2024-05-07 | $5.47 | $5.49 | $5.41 | $5.42 | $5.42 | 70,679 |
| 2024-05-06 | $5.38 | $5.48 | $5.38 | $5.44 | $5.44 | 133,788 |
| 2024-05-03 | $5.35 | $5.43 | $5.35 | $5.38 | $5.38 | 125,652 |
| 2024-05-02 | $5.32 | $5.37 | $5.30 | $5.31 | $5.31 | 95,307 |
| 2024-05-01 | $5.23 | $5.36 | $5.23 | $5.31 | $5.31 | 105,174 |
| 2024-04-30 | $5.29 | $5.32 | $5.22 | $5.25 | $5.25 | 153,856 |
| 2024-04-29 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 48,763 |
| 2024-04-26 | $5.20 | $5.25 | $5.19 | $5.22 | $5.22 | 68,318 |
| 2024-04-25 | $5.19 | $5.19 | $5.13 | $5.17 | $5.17 | 127,187 |
| 2024-04-24 | $5.22 | $5.25 | $5.17 | $5.20 | $5.20 | 135,953 |
| 2024-04-23 | $5.19 | $5.25 | $5.18 | $5.22 | $5.22 | 103,173 |
| 2024-04-22 | $5.13 | $5.19 | $5.13 | $5.17 | $5.17 | 47,704 |
| 2024-04-19 | $5.12 | $5.19 | $5.12 | $5.15 | $5.15 | 62,634 |
| 2024-04-18 | $5.15 | $5.22 | $5.15 | $5.17 | $5.17 | 118,864 |
| 2024-04-17 | $5.13 | $5.17 | $5.13 | $5.15 | $5.15 | 258,846 |
| 2024-04-16 | $5.14 | $5.15 | $5.04 | $5.11 | $5.11 | 398,757 |
| 2024-04-15 | $5.25 | $5.25 | $5.15 | $5.18 | $5.13 | 240,046 |
| 2024-04-12 | $5.36 | $5.37 | $5.27 | $5.27 | $5.22 | 163,431 |
| 2024-04-11 | $5.48 | $5.48 | $5.35 | $5.37 | $5.32 | 74,843 |
| 2024-04-10 | $5.46 | $5.46 | $5.42 | $5.43 | $5.38 | 116,483 |
| 2024-04-09 | $5.50 | $5.53 | $5.43 | $5.53 | $5.48 | 198,569 |
| 2024-04-08 | $5.39 | $5.45 | $5.39 | $5.45 | $5.40 | 146,005 |
| 2024-04-05 | $5.35 | $5.38 | $5.34 | $5.36 | $5.31 | 141,799 |
| 2024-04-04 | $5.40 | $5.42 | $5.35 | $5.36 | $5.31 | 91,535 |
| 2024-04-03 | $5.34 | $5.38 | $5.34 | $5.36 | $5.31 | 107,047 |
| 2024-04-02 | $5.35 | $5.36 | $5.34 | $5.34 | $5.29 | 127,630 |
| 2024-04-01 | $5.44 | $5.44 | $5.37 | $5.38 | $5.33 | 98,588 |
| 2024-03-28 | $5.40 | $5.43 | $5.38 | $5.43 | $5.38 | 166,489 |
| 2024-03-27 | $5.37 | $5.40 | $5.36 | $5.40 | $5.35 | 86,521 |
| 2024-03-26 | $5.34 | $5.37 | $5.34 | $5.36 | $5.31 | 49,475 |
| 2024-03-25 | $5.32 | $5.35 | $5.31 | $5.32 | $5.27 | 237,087 |
| 2024-03-22 | $5.34 | $5.35 | $5.32 | $5.34 | $5.29 | 120,728 |
| 2024-03-21 | $5.30 | $5.33 | $5.30 | $5.33 | $5.28 | 189,326 |
| 2024-03-20 | $5.28 | $5.29 | $5.25 | $5.28 | $5.23 | 105,448 |
| 2024-03-19 | $5.25 | $5.28 | $5.24 | $5.28 | $5.23 | 124,039 |
| 2024-03-18 | $5.27 | $5.34 | $5.22 | $5.26 | $5.21 | 73,702 |
| 2024-03-15 | $5.33 | $5.33 | $5.28 | $5.31 | $5.31 | 135,565 |
| 2024-03-14 | $5.38 | $5.39 | $5.34 | $5.35 | $5.35 | 52,807 |
| 2024-03-13 | $5.34 | $5.38 | $5.34 | $5.37 | $5.37 | 66,521 |
| 2024-03-12 | $5.34 | $5.36 | $5.32 | $5.34 | $5.34 | 114,323 |
| 2024-03-11 | $5.34 | $5.36 | $5.32 | $5.35 | $5.35 | 72,542 |
| 2024-03-08 | $5.37 | $5.39 | $5.32 | $5.36 | $5.36 | 163,624 |
| 2024-03-07 | $5.33 | $5.35 | $5.30 | $5.34 | $5.34 | 88,537 |
| 2024-03-06 | $5.28 | $5.30 | $5.27 | $5.29 | $5.29 | 142,521 |
| 2024-03-05 | $5.29 | $5.30 | $5.27 | $5.28 | $5.28 | 142,437 |
| 2024-03-04 | $5.22 | $5.29 | $5.22 | $5.27 | $5.27 | 96,036 |
| 2024-03-01 | $5.26 | $5.31 | $5.24 | $5.24 | $5.24 | 311,311 |
| 2024-02-29 | $5.29 | $5.31 | $5.24 | $5.26 | $5.26 | 241,595 |
| 2024-02-28 | $5.19 | $5.26 | $5.19 | $5.24 | $5.24 | 98,895 |
| 2024-02-27 | $5.26 | $5.26 | $5.20 | $5.21 | $5.21 | 124,215 |
| 2024-02-26 | $5.22 | $5.26 | $5.21 | $5.21 | $5.21 | 85,507 |
| 2024-02-23 | $5.22 | $5.25 | $5.22 | $5.22 | $5.22 | 125,963 |
| 2024-02-22 | $5.23 | $5.26 | $5.22 | $5.22 | $5.22 | 118,872 |
| 2024-02-21 | $5.22 | $5.25 | $5.21 | $5.23 | $5.23 | 87,332 |
| 2024-02-20 | $5.20 | $5.24 | $5.19 | $5.22 | $5.22 | 119,251 |
| 2024-02-16 | $5.26 | $5.28 | $5.21 | $5.22 | $5.22 | 88,845 |
| 2024-02-15 | $5.26 | $5.39 | $5.26 | $5.34 | $5.29 | 151,022 |
| 2024-02-14 | $5.25 | $5.29 | $5.25 | $5.29 | $5.24 | 171,704 |
| 2024-02-13 | $5.28 | $5.30 | $5.25 | $5.25 | $5.25 | 103,366 |
| 2024-02-12 | $5.26 | $5.33 | $5.26 | $5.33 | $5.33 | 140,626 |
| 2024-02-09 | $5.21 | $5.27 | $5.21 | $5.26 | $5.26 | 119,265 |
| 2024-02-08 | $5.22 | $5.24 | $5.22 | $5.23 | $5.23 | 77,468 |
| 2024-02-07 | $5.24 | $5.24 | $5.18 | $5.24 | $5.24 | 94,047 |
| 2024-02-06 | $5.20 | $5.20 | $5.14 | $5.18 | $5.18 | 354,000 |
| 2024-02-05 | $5.18 | $5.20 | $5.10 | $5.19 | $5.19 | 150,563 |
| 2024-02-02 | $5.18 | $5.18 | $5.16 | $5.18 | $5.18 | 96,178 |
| 2024-02-01 | $5.13 | $5.21 | $5.13 | $5.21 | $5.21 | 181,822 |
| 2024-01-31 | $5.14 | $5.22 | $5.14 | $5.14 | $5.14 | 191,270 |
| 2024-01-30 | $5.12 | $5.15 | $5.09 | $5.13 | $5.13 | 159,092 |
| 2024-01-29 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 122,062 |
| 2024-01-26 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 113,205 |
| 2024-01-25 | $5.15 | $5.16 | $5.12 | $5.16 | $5.16 | 92,594 |
| 2024-01-24 | $5.10 | $5.18 | $5.06 | $5.17 | $5.17 | 221,503 |
| 2024-01-23 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 166,019 |
| 2024-01-22 | $5.11 | $5.12 | $5.07 | $5.09 | $5.09 | 134,477 |
| 2024-01-19 | $5.07 | $5.11 | $5.01 | $5.08 | $5.08 | 152,833 |
| 2024-01-18 | $5.10 | $5.12 | $5.06 | $5.09 | $5.09 | 100,543 |
| 2024-01-17 | $5.19 | $5.23 | $5.12 | $5.14 | $5.09 | 132,971 |
| 2024-01-16 | $5.25 | $5.28 | $5.20 | $5.20 | $5.15 | 161,428 |
| 2024-01-12 | $5.22 | $5.25 | $5.21 | $5.25 | $5.20 | 108,525 |
| 2024-01-11 | $5.13 | $5.24 | $5.13 | $5.20 | $5.15 | 133,368 |
| 2024-01-10 | $5.12 | $5.17 | $5.07 | $5.15 | $5.10 | 191,817 |
| 2024-01-09 | $5.13 | $5.14 | $5.07 | $5.11 | $5.06 | 91,359 |
| 2024-01-08 | $5.12 | $5.14 | $5.06 | $5.12 | $5.07 | 122,650 |
| 2024-01-05 | $5.09 | $5.13 | $5.08 | $5.10 | $5.05 | 114,546 |
| 2024-01-04 | $5.08 | $5.10 | $5.05 | $5.07 | $5.02 | 137,268 |
| 2024-01-03 | $5.10 | $5.10 | $5.05 | $5.08 | $5.03 | 147,067 |
| 2024-01-02 | $5.07 | $5.11 | $5.03 | $5.11 | $5.06 | 226,904 |
| 2023-12-29 | $5.17 | $5.18 | $5.07 | $5.10 | $5.05 | 288,414 |
| 2023-12-28 | $5.14 | $5.19 | $5.14 | $5.16 | $5.11 | 176,465 |
| 2023-12-27 | $5.14 | $5.18 | $5.12 | $5.17 | $5.12 | 237,071 |
| 2023-12-26 | $5.11 | $5.15 | $5.06 | $5.11 | $5.06 | 279,793 |
| 2023-12-22 | $5.06 | $5.13 | $5.06 | $5.09 | $5.04 | 227,165 |
| 2023-12-21 | $5.07 | $5.11 | $5.04 | $5.04 | $4.99 | 224,573 |
| 2023-12-20 | $5.14 | $5.14 | $5.06 | $5.07 | $5.02 | 219,921 |
| 2023-12-19 | $5.14 | $5.18 | $5.14 | $5.14 | $5.09 | 119,976 |
| 2023-12-18 | $5.15 | $5.16 | $5.10 | $5.13 | $5.08 | 161,171 |
| 2023-12-15 | $5.19 | $5.19 | $5.11 | $5.13 | $5.13 | 161,585 |
| 2023-12-14 | $5.11 | $5.25 | $5.11 | $5.23 | $5.18 | 220,675 |
| 2023-12-13 | $5.06 | $5.11 | $5.03 | $5.10 | $5.05 | 278,435 |
| 2023-12-12 | $5.09 | $5.10 | $5.04 | $5.06 | $5.01 | 127,487 |
| 2023-12-11 | $5.10 | $5.12 | $5.04 | $5.07 | $5.02 | 123,797 |
| 2023-12-08 | $5.12 | $5.12 | $5.08 | $5.08 | $5.03 | 155,088 |
| 2023-12-07 | $5.07 | $5.15 | $5.06 | $5.15 | $5.10 | 273,108 |
| 2023-12-06 | $5.06 | $5.09 | $5.03 | $5.03 | $4.99 | 231,701 |
| 2023-12-05 | $5.04 | $5.07 | $4.90 | $5.03 | $4.99 | 301,349 |
| 2023-12-04 | $5.01 | $5.05 | $4.98 | $5.04 | $5.00 | 244,389 |
| 2023-12-01 | $4.95 | $5.09 | $4.95 | $5.03 | $4.99 | 206,972 |
| 2023-11-30 | $5.00 | $5.00 | $4.90 | $4.98 | $4.94 | 164,201 |
| 2023-11-29 | $4.90 | $4.98 | $4.90 | $4.96 | $4.92 | 186,469 |
| 2023-11-28 | $4.93 | $4.94 | $4.88 | $4.88 | $4.84 | 131,611 |
| 2023-11-27 | $4.94 | $4.95 | $4.91 | $4.91 | $4.87 | 137,636 |
| 2023-11-24 | $4.92 | $4.96 | $4.92 | $4.95 | $4.91 | 48,913 |
| 2023-11-22 | $4.94 | $4.94 | $4.88 | $4.90 | $4.86 | 124,891 |
| 2023-11-21 | $4.92 | $4.96 | $4.87 | $4.92 | $4.88 | 156,955 |
| 2023-11-20 | $4.87 | $4.95 | $4.85 | $4.91 | $4.87 | 219,979 |
| 2023-11-17 | $4.91 | $4.91 | $4.85 | $4.87 | $4.83 | 117,084 |
| 2023-11-16 | $4.85 | $4.88 | $4.78 | $4.87 | $4.83 | 225,008 |
| 2023-11-15 | $4.84 | $4.92 | $4.83 | $4.89 | $4.80 | 152,263 |
| 2023-11-14 | $4.73 | $4.89 | $4.73 | $4.82 | $4.73 | 418,334 |
| 2023-11-13 | $4.71 | $4.74 | $4.66 | $4.66 | $4.58 | 228,289 |
| 2023-11-10 | $4.72 | $4.76 | $4.71 | $4.72 | $4.64 | 168,903 |
| 2023-11-09 | $4.83 | $4.85 | $4.71 | $4.72 | $4.64 | 117,138 |
| 2023-11-08 | $4.82 | $4.90 | $4.80 | $4.84 | $4.75 | 137,271 |
| 2023-11-07 | $4.75 | $4.88 | $4.75 | $4.80 | $4.71 | 138,325 |
| 2023-11-06 | $4.74 | $4.77 | $4.71 | $4.75 | $4.67 | 235,016 |
| 2023-11-03 | $4.72 | $4.84 | $4.72 | $4.75 | $4.67 | 246,531 |
| 2023-11-02 | $4.61 | $4.70 | $4.61 | $4.68 | $4.68 | 237,510 |
| 2023-11-01 | $4.51 | $4.64 | $4.51 | $4.64 | $4.64 | 184,073 |
| 2023-10-31 | $4.47 | $4.57 | $4.47 | $4.54 | $4.54 | 205,298 |
| 2023-10-30 | $4.43 | $4.50 | $4.43 | $4.47 | $4.47 | 143,520 |
| 2023-10-27 | $4.38 | $4.44 | $4.38 | $4.44 | $4.44 | 182,181 |
| 2023-10-26 | $4.37 | $4.40 | $4.36 | $4.39 | $4.39 | 100,362 |
| 2023-10-25 | $4.36 | $4.39 | $4.35 | $4.37 | $4.37 | 228,641 |
| 2023-10-24 | $4.37 | $4.43 | $4.36 | $4.41 | $4.41 | 347,768 |
| 2023-10-23 | $4.35 | $4.41 | $4.35 | $4.40 | $4.40 | 151,436 |
| 2023-10-20 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 294,572 |
| 2023-10-19 | $4.45 | $4.47 | $4.37 | $4.40 | $4.40 | 297,666 |
| 2023-10-18 | $4.49 | $4.50 | $4.43 | $4.46 | $4.46 | 153,654 |
| 2023-10-17 | $4.52 | $4.58 | $4.47 | $4.51 | $4.51 | 241,270 |
| 2023-10-16 | $4.58 | $4.60 | $4.54 | $4.54 | $4.54 | 110,101 |
| 2023-10-13 | $4.55 | $4.58 | $4.54 | $4.58 | $4.58 | 133,763 |
| 2023-10-12 | $4.65 | $4.65 | $4.57 | $4.60 | $4.55 | 96,788 |
| 2023-10-11 | $4.59 | $4.65 | $4.59 | $4.65 | $4.60 | 162,998 |
| 2023-10-10 | $4.49 | $4.57 | $4.49 | $4.56 | $4.51 | 181,518 |
| 2023-10-09 | $4.48 | $4.52 | $4.42 | $4.52 | $4.47 | 118,784 |
| 2023-10-06 | $4.45 | $4.52 | $4.42 | $4.49 | $4.49 | 120,549 |
| 2023-10-05 | $4.47 | $4.53 | $4.47 | $4.47 | $4.47 | 118,460 |
| 2023-10-04 | $4.53 | $4.55 | $4.46 | $4.51 | $4.51 | 277,757 |
| 2023-10-03 | $4.56 | $4.60 | $4.53 | $4.54 | $4.54 | 125,956 |
| 2023-10-02 | $4.62 | $4.63 | $4.57 | $4.59 | $4.59 | 246,004 |
| 2023-09-29 | $4.65 | $4.68 | $4.61 | $4.61 | $4.61 | 219,743 |
| 2023-09-28 | $4.59 | $4.62 | $4.57 | $4.58 | $4.58 | 310,211 |
| 2023-09-27 | $4.57 | $4.61 | $4.54 | $4.59 | $4.59 | 346,835 |
| 2023-09-26 | $4.61 | $4.66 | $4.52 | $4.58 | $4.58 | 424,487 |
| 2023-09-25 | $4.69 | $4.70 | $4.66 | $4.67 | $4.67 | 414,102 |
| 2023-09-22 | $4.76 | $4.76 | $4.68 | $4.70 | $4.70 | 370,541 |
| 2023-09-21 | $4.80 | $4.80 | $4.73 | $4.73 | $4.73 | 190,898 |
| 2023-09-20 | $4.86 | $4.86 | $4.79 | $4.80 | $4.80 | 428,719 |
| 2023-09-19 | $4.95 | $4.95 | $4.84 | $4.85 | $4.85 | 459,540 |
| 2023-09-18 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 80,182 |
| 2023-09-15 | $4.91 | $4.95 | $4.91 | $4.91 | $4.91 | 76,417 |
| 2023-09-14 | $4.95 | $4.98 | $4.93 | $4.95 | $4.90 | 113,999 |
| 2023-09-13 | $5.02 | $5.03 | $4.95 | $4.95 | $4.90 | 138,129 |
| 2023-09-12 | $5.02 | $5.03 | $4.98 | $5.01 | $4.96 | 144,205 |
| 2023-09-11 | $4.93 | $5.02 | $4.93 | $5.01 | $4.96 | 147,308 |
| 2023-09-08 | $4.97 | $4.99 | $4.94 | $4.95 | $4.90 | 67,868 |
| 2023-09-07 | $4.98 | $4.98 | $4.93 | $4.94 | $4.89 | 134,136 |
| 2023-09-06 | $4.95 | $5.00 | $4.94 | $4.99 | $4.94 | 141,150 |
| 2023-09-05 | $5.06 | $5.06 | $4.94 | $4.95 | $4.90 | 182,798 |
| 2023-09-01 | $5.10 | $5.11 | $5.02 | $5.07 | $5.02 | 129,936 |
| 2023-08-31 | $5.12 | $5.13 | $5.05 | $5.05 | $5.00 | 136,626 |
| 2023-08-30 | $5.10 | $5.15 | $5.04 | $5.14 | $5.09 | 107,746 |
| 2023-08-29 | $5.11 | $5.13 | $5.07 | $5.11 | $5.06 | 106,644 |
| 2023-08-28 | $5.10 | $5.11 | $5.05 | $5.10 | $5.05 | 77,382 |
| 2023-08-25 | $5.06 | $5.08 | $5.04 | $5.07 | $5.02 | 60,445 |
| 2023-08-24 | $5.02 | $5.07 | $5.01 | $5.01 | $4.96 | 164,274 |
| 2023-08-23 | $4.97 | $5.05 | $4.97 | $5.00 | $4.95 | 121,685 |
| 2023-08-22 | $4.92 | $4.95 | $4.92 | $4.95 | $4.90 | 143,282 |
| 2023-08-21 | $4.93 | $4.93 | $4.86 | $4.88 | $4.83 | 73,120 |
| 2023-08-18 | $4.86 | $4.92 | $4.86 | $4.91 | $4.86 | 106,345 |
| 2023-08-17 | $4.86 | $4.96 | $4.83 | $4.85 | $4.80 | 151,015 |
| 2023-08-16 | $4.92 | $4.96 | $4.87 | $4.88 | $4.83 | 224,539 |
| 2023-08-15 | $5.11 | $5.11 | $4.94 | $5.00 | $4.90 | 289,690 |
| 2023-08-14 | $5.08 | $5.13 | $5.04 | $5.13 | $5.03 | 188,551 |
| 2023-08-11 | $5.07 | $5.14 | $5.06 | $5.08 | $4.98 | 127,092 |
| 2023-08-10 | $5.07 | $5.10 | $5.04 | $5.08 | $4.98 | 148,592 |
| 2023-08-09 | $5.06 | $5.09 | $5.02 | $5.02 | $4.92 | 191,692 |
| 2023-08-08 | $5.00 | $5.07 | $4.97 | $5.07 | $4.97 | 228,145 |
| 2023-08-07 | $5.00 | $5.04 | $4.97 | $4.98 | $4.88 | 166,440 |
| 2023-08-04 | $4.97 | $5.07 | $4.97 | $4.98 | $4.98 | 147,311 |
| 2023-08-03 | $5.04 | $5.05 | $4.95 | $4.96 | $4.96 | 274,828 |
| 2023-08-02 | $5.06 | $5.12 | $5.05 | $5.06 | $5.06 | 241,230 |
| 2023-08-01 | $5.19 | $5.22 | $5.13 | $5.13 | $5.13 | 210,523 |
| 2023-07-31 | $5.19 | $5.25 | $5.19 | $5.23 | $5.23 | 133,481 |
| 2023-07-28 | $5.15 | $5.21 | $5.13 | $5.19 | $5.19 | 122,491 |
| 2023-07-27 | $5.18 | $5.22 | $5.13 | $5.15 | $5.15 | 169,254 |
| 2023-07-26 | $5.15 | $5.19 | $5.15 | $5.17 | $5.17 | 165,381 |
| 2023-07-25 | $5.17 | $5.23 | $5.17 | $5.19 | $5.19 | 152,745 |
| 2023-07-24 | $5.19 | $5.26 | $5.19 | $5.20 | $5.20 | 110,942 |
| 2023-07-21 | $5.27 | $5.28 | $5.16 | $5.18 | $5.18 | 187,416 |
| 2023-07-20 | $5.23 | $5.27 | $5.23 | $5.26 | $5.26 | 157,376 |
| 2023-07-19 | $5.24 | $5.29 | $5.23 | $5.23 | $5.23 | 118,971 |
| 2023-07-18 | $5.28 | $5.33 | $5.27 | $5.30 | $5.25 | 154,886 |
| 2023-07-17 | $5.33 | $5.33 | $5.28 | $5.31 | $5.31 | 130,048 |
| 2023-07-14 | $5.34 | $5.35 | $5.27 | $5.30 | $5.30 | 80,659 |
| 2023-07-13 | $5.27 | $5.35 | $5.19 | $5.33 | $5.33 | 122,010 |
| 2023-07-12 | $5.14 | $5.26 | $5.11 | $5.24 | $5.24 | 141,670 |
| 2023-07-11 | $5.08 | $5.12 | $5.08 | $5.10 | $5.10 | 115,664 |
| 2023-07-10 | $5.10 | $5.12 | $5.01 | $5.10 | $5.10 | 113,365 |
| 2023-07-07 | $5.10 | $5.11 | $5.05 | $5.08 | $5.08 | 153,535 |
| 2023-07-06 | $5.17 | $5.17 | $5.08 | $5.09 | $5.09 | 164,667 |
| 2023-07-05 | $5.15 | $5.23 | $5.14 | $5.21 | $5.21 | 143,613 |
| 2023-07-03 | $5.13 | $5.17 | $5.09 | $5.13 | $5.13 | 132,410 |
| 2023-06-30 | $5.15 | $5.15 | $5.12 | $5.15 | $5.15 | 118,690 |
| 2023-06-29 | $5.10 | $5.12 | $5.08 | $5.10 | $5.10 | 85,823 |
| 2023-06-28 | $5.11 | $5.23 | $5.10 | $5.11 | $5.11 | 122,237 |
| 2023-06-27 | $5.14 | $5.18 | $5.13 | $5.15 | $5.15 | 82,930 |
| 2023-06-26 | $5.17 | $5.19 | $5.10 | $5.10 | $5.10 | 149,479 |
| 2023-06-23 | $5.14 | $5.23 | $5.14 | $5.19 | $5.19 | 111,745 |
| 2023-06-22 | $5.18 | $5.19 | $5.14 | $5.14 | $5.14 | 60,315 |
| 2023-06-21 | $5.12 | $5.19 | $5.10 | $5.19 | $5.19 | 32,311 |
| 2023-06-20 | $5.14 | $5.20 | $5.08 | $5.13 | $5.13 | 77,367 |
| 2023-06-16 | $5.14 | $5.21 | $5.09 | $5.15 | $5.15 | 61,374 |
| 2023-06-15 | $5.17 | $5.21 | $5.13 | $5.18 | $5.18 | 68,601 |
| 2023-06-14 | $5.12 | $5.19 | $5.09 | $5.18 | $5.18 | 85,940 |
| 2023-06-13 | $5.14 | $5.14 | $5.07 | $5.09 | $5.09 | 93,887 |
| 2023-06-12 | $5.12 | $5.14 | $5.10 | $5.13 | $5.13 | 56,295 |
| 2023-06-09 | $5.12 | $5.14 | $5.08 | $5.10 | $5.10 | 53,762 |
| 2023-06-08 | $5.11 | $5.14 | $5.09 | $5.13 | $5.13 | 80,877 |
| 2023-06-07 | $5.08 | $5.17 | $5.08 | $5.09 | $5.09 | 68,703 |
| 2023-06-06 | $5.04 | $5.11 | $5.04 | $5.08 | $5.08 | 114,054 |
| 2023-06-05 | $4.96 | $5.05 | $4.96 | $5.01 | $5.01 | 81,900 |
| 2023-06-02 | $4.99 | $5.01 | $4.96 | $4.99 | $4.99 | 103,778 |
| 2023-06-01 | $4.96 | $5.04 | $4.96 | $4.99 | $4.99 | 170,640 |
| 2023-05-31 | $4.90 | $4.96 | $4.90 | $4.92 | $4.92 | 150,288 |
| 2023-05-30 | $4.90 | $4.91 | $4.84 | $4.90 | $4.90 | 72,967 |
| 2023-05-26 | $4.81 | $4.91 | $4.81 | $4.91 | $4.91 | 98,798 |
| 2023-05-25 | $4.88 | $4.88 | $4.81 | $4.81 | $4.81 | 88,831 |
| 2023-05-24 | $4.91 | $4.93 | $4.87 | $4.87 | $4.87 | 87,226 |
| 2023-05-23 | $4.86 | $4.95 | $4.85 | $4.92 | $4.92 | 152,612 |
| 2023-05-22 | $4.83 | $4.88 | $4.83 | $4.85 | $4.85 | 93,781 |
| 2023-05-19 | $4.87 | $4.87 | $4.80 | $4.80 | $4.80 | 140,249 |
| 2023-05-18 | $4.89 | $4.91 | $4.82 | $4.86 | $4.86 | 95,818 |
| 2023-05-17 | $4.90 | $4.90 | $4.86 | $4.89 | $4.89 | 83,702 |
| 2023-05-16 | $4.91 | $4.91 | $4.87 | $4.87 | $4.87 | 80,778 |
| 2023-05-15 | $4.87 | $4.96 | $4.87 | $4.92 | $4.92 | 149,783 |
| 2023-05-12 | $4.94 | $4.96 | $4.87 | $4.87 | $4.87 | 153,048 |
| 2023-05-11 | $5.02 | $5.05 | $4.98 | $4.98 | $4.93 | 134,813 |
| 2023-05-10 | $5.04 | $5.08 | $5.04 | $5.06 | $5.01 | 106,838 |
| 2023-05-09 | $5.02 | $5.05 | $4.98 | $5.02 | $4.97 | 129,441 |
| 2023-05-08 | $5.06 | $5.07 | $4.99 | $5.00 | $4.95 | 209,368 |
| 2023-05-05 | $5.10 | $5.15 | $5.10 | $5.14 | $5.09 | 114,343 |
| 2023-05-04 | $5.01 | $5.10 | $5.01 | $5.06 | $5.01 | 163,738 |
| 2023-05-03 | $5.01 | $5.06 | $5.01 | $5.01 | $4.96 | 114,376 |
| 2023-05-02 | $5.00 | $5.04 | $4.99 | $5.01 | $4.96 | 132,925 |
| 2023-05-01 | $5.04 | $5.08 | $5.02 | $5.03 | $4.98 | 176,277 |
| 2023-04-28 | $5.01 | $5.10 | $5.01 | $5.06 | $5.01 | 151,336 |
| 2023-04-27 | $5.01 | $5.07 | $5.01 | $5.03 | $4.98 | 110,003 |
| 2023-04-26 | $5.03 | $5.07 | $4.98 | $5.03 | $4.98 | 243,511 |
| 2023-04-25 | $5.10 | $5.11 | $5.05 | $5.05 | $5.00 | 128,148 |
| 2023-04-24 | $5.13 | $5.21 | $5.10 | $5.12 | $5.07 | 175,058 |
| 2023-04-21 | $5.14 | $5.17 | $5.09 | $5.13 | $5.08 | 89,824 |
| 2023-04-20 | $5.17 | $5.21 | $5.14 | $5.18 | $5.13 | 200,940 |
| 2023-04-19 | $5.21 | $5.22 | $5.18 | $5.18 | $5.13 | 92,271 |
| 2023-04-18 | $5.22 | $5.27 | $5.22 | $5.25 | $5.15 | 189,398 |
| 2023-04-17 | $5.16 | $5.23 | $5.14 | $5.20 | $5.10 | 108,224 |
| 2023-04-14 | $5.15 | $5.20 | $5.15 | $5.15 | $5.05 | 90,546 |
| 2023-04-13 | $5.14 | $5.18 | $5.12 | $5.12 | $5.03 | 90,167 |
| 2023-04-12 | $5.09 | $5.13 | $5.09 | $5.10 | $5.01 | 80,681 |
| 2023-04-11 | $4.97 | $5.06 | $4.97 | $5.05 | $4.96 | 88,167 |
| 2023-04-10 | $5.00 | $5.00 | $4.95 | $4.96 | $4.87 | 181,618 |
| 2023-04-06 | $5.00 | $5.03 | $4.97 | $4.99 | $4.90 | 166,715 |
| 2023-04-05 | $5.06 | $5.08 | $4.99 | $5.00 | $4.91 | 116,846 |
| 2023-04-04 | $5.15 | $5.15 | $5.03 | $5.05 | $4.96 | 299,470 |
| 2023-04-03 | $5.08 | $5.16 | $5.07 | $5.14 | $5.05 | 179,751 |
| 2023-03-31 | $5.03 | $5.12 | $5.03 | $5.07 | $4.98 | 325,773 |
| 2023-03-30 | $5.03 | $5.09 | $4.93 | $5.00 | $4.91 | 236,900 |
| 2023-03-29 | $5.00 | $5.06 | $4.99 | $5.01 | $4.92 | 127,389 |
| 2023-03-28 | $5.01 | $5.01 | $4.94 | $4.96 | $4.96 | 77,271 |
| 2023-03-27 | $4.90 | $5.00 | $4.89 | $5.00 | $5.00 | 119,148 |
| 2023-03-24 | $4.91 | $4.93 | $4.86 | $4.89 | $4.89 | 100,063 |
| 2023-03-23 | $4.89 | $4.97 | $4.85 | $4.88 | $4.88 | 106,840 |
| 2023-03-22 | $4.87 | $4.96 | $4.86 | $4.89 | $4.89 | 119,134 |
| 2023-03-21 | $4.82 | $4.91 | $4.75 | $4.84 | $4.84 | 224,253 |
| 2023-03-20 | $4.83 | $4.90 | $4.80 | $4.80 | $4.80 | 118,453 |
| 2023-03-17 | $4.80 | $4.89 | $4.77 | $4.83 | $4.83 | 189,124 |
| 2023-03-16 | $4.90 | $5.00 | $4.80 | $4.80 | $4.80 | 453,829 |
| 2023-03-15 | $5.28 | $5.34 | $4.96 | $4.97 | $4.92 | 743,146 |
| 2023-03-14 | $5.44 | $5.49 | $5.32 | $5.35 | $5.30 | 108,912 |
| 2023-03-13 | $5.28 | $5.44 | $5.28 | $5.42 | $5.37 | 131,085 |
| 2023-03-10 | $5.35 | $5.47 | $5.33 | $5.35 | $5.35 | 143,752 |
| 2023-03-09 | $5.41 | $5.46 | $5.31 | $5.34 | $5.34 | 159,768 |
| 2023-03-08 | $5.29 | $5.37 | $5.24 | $5.37 | $5.37 | 107,724 |
| 2023-03-07 | $5.23 | $5.35 | $5.23 | $5.28 | $5.28 | 115,952 |
| 2023-03-06 | $5.22 | $5.35 | $5.19 | $5.22 | $5.22 | 164,468 |
| 2023-03-03 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 209,784 |
| 2023-03-02 | $5.21 | $5.25 | $5.16 | $5.21 | $5.21 | 172,535 |
| 2023-03-01 | $5.25 | $5.28 | $5.20 | $5.25 | $5.25 | 120,629 |
| 2023-02-28 | $5.33 | $5.38 | $5.21 | $5.24 | $5.24 | 153,906 |
| 2023-02-27 | $5.29 | $5.37 | $5.25 | $5.37 | $5.37 | 143,838 |
| 2023-02-24 | $5.31 | $5.41 | $5.21 | $5.26 | $5.26 | 224,012 |
| 2023-02-23 | $5.49 | $5.55 | $5.31 | $5.32 | $5.32 | 135,921 |
| 2023-02-22 | $5.43 | $5.45 | $5.35 | $5.45 | $5.45 | 118,119 |
| 2023-02-21 | $5.44 | $5.45 | $5.36 | $5.42 | $5.42 | 107,692 |
| 2023-02-17 | $5.37 | $5.45 | $5.35 | $5.45 | $5.45 | 159,984 |
| 2023-02-16 | $5.36 | $5.39 | $5.30 | $5.34 | $5.34 | 223,574 |
| 2023-02-15 | $5.51 | $5.55 | $5.44 | $5.45 | $5.40 | 200,094 |
| 2023-02-14 | $5.56 | $5.59 | $5.47 | $5.53 | $5.48 | 154,564 |
| 2023-02-13 | $5.76 | $5.76 | $5.53 | $5.55 | $5.50 | 206,442 |
| 2023-02-10 | $5.77 | $5.77 | $5.65 | $5.72 | $5.67 | 202,133 |
| 2023-02-09 | $5.83 | $5.83 | $5.74 | $5.77 | $5.72 | 112,043 |
| 2023-02-08 | $5.72 | $5.82 | $5.70 | $5.79 | $5.79 | 140,917 |
| 2023-02-07 | $5.63 | $5.73 | $5.61 | $5.71 | $5.71 | 131,455 |
| 2023-02-06 | $5.70 | $5.74 | $5.61 | $5.63 | $5.63 | 107,635 |
| 2023-02-03 | $5.75 | $5.85 | $5.68 | $5.68 | $5.68 | 114,853 |
| 2023-02-02 | $5.83 | $5.91 | $5.73 | $5.76 | $5.76 | 185,950 |
| 2023-02-01 | $5.67 | $5.78 | $5.67 | $5.74 | $5.74 | 152,398 |
| 2023-01-31 | $5.70 | $5.77 | $5.68 | $5.71 | $5.71 | 108,994 |
| 2023-01-30 | $5.81 | $5.81 | $5.63 | $5.66 | $5.66 | 143,302 |
| 2023-01-27 | $5.66 | $5.81 | $5.57 | $5.81 | $5.81 | 279,366 |
| 2023-01-26 | $5.74 | $5.77 | $5.60 | $5.61 | $5.61 | 285,900 |
| 2023-01-25 | $5.69 | $5.79 | $5.67 | $5.71 | $5.71 | 127,210 |
| 2023-01-24 | $5.78 | $5.81 | $5.68 | $5.71 | $5.71 | 268,515 |
| 2023-01-23 | $5.74 | $5.93 | $5.74 | $5.87 | $5.87 | 187,372 |
| 2023-01-20 | $5.67 | $5.75 | $5.55 | $5.73 | $5.73 | 182,875 |
| 2023-01-19 | $5.77 | $5.78 | $5.60 | $5.60 | $5.60 | 252,958 |
| 2023-01-18 | $5.89 | $5.93 | $5.78 | $5.80 | $5.80 | 238,416 |
| 2023-01-17 | $5.64 | $5.98 | $5.63 | $5.93 | $5.88 | 569,631 |
| 2023-01-13 | $5.60 | $5.63 | $5.60 | $5.61 | $5.56 | 258,392 |
| 2023-01-12 | $5.61 | $5.65 | $5.58 | $5.63 | $5.58 | 201,523 |
| 2023-01-11 | $5.58 | $5.65 | $5.55 | $5.62 | $5.57 | 456,584 |
| 2023-01-10 | $5.39 | $5.62 | $5.39 | $5.57 | $5.53 | 1,297,253 |
| 2023-01-09 | $5.40 | $5.40 | $5.35 | $5.39 | $5.35 | 208,842 |
| 2023-01-06 | $5.37 | $5.43 | $5.34 | $5.38 | $5.34 | 61,676 |
| 2023-01-05 | $5.28 | $5.40 | $5.21 | $5.31 | $5.27 | 250,334 |
| 2023-01-04 | $5.36 | $5.40 | $5.29 | $5.30 | $5.26 | 131,926 |
| 2023-01-03 | $5.40 | $5.43 | $5.30 | $5.35 | $5.31 | 343,674 |
| 2022-12-30 | $5.07 | $5.53 | $5.05 | $5.49 | $5.45 | 1,151,465 |
| 2022-12-29 | $5.06 | $5.18 | $5.06 | $5.15 | $5.11 | 213,631 |
| 2022-12-28 | $4.92 | $5.02 | $4.92 | $5.01 | $4.97 | 291,996 |
| 2022-12-27 | $4.99 | $5.00 | $4.92 | $4.92 | $4.88 | 261,887 |
| 2022-12-23 | $4.99 | $5.14 | $4.98 | $5.02 | $4.98 | 196,674 |
| 2022-12-22 | $4.89 | $5.03 | $4.89 | $5.00 | $4.96 | 459,791 |
| 2022-12-21 | $4.90 | $4.95 | $4.90 | $4.92 | $4.88 | 284,797 |
| 2022-12-20 | $4.88 | $4.95 | $4.87 | $4.87 | $4.83 | 228,960 |
| 2022-12-19 | $4.92 | $4.95 | $4.90 | $4.90 | $4.86 | 200,032 |
| 2022-12-16 | $4.95 | $4.97 | $4.91 | $4.95 | $4.91 | 154,478 |
| 2022-12-15 | $4.98 | $5.02 | $4.95 | $4.97 | $4.89 | 109,223 |
| 2022-12-14 | $4.99 | $5.03 | $4.94 | $4.98 | $4.90 | 188,393 |
| 2022-12-13 | $4.99 | $5.07 | $4.96 | $4.99 | $4.91 | 196,878 |
| 2022-12-12 | $4.95 | $4.99 | $4.91 | $4.92 | $4.84 | 172,795 |
| 2022-12-09 | $5.01 | $5.01 | $4.95 | $4.95 | $4.87 | 113,792 |
| 2022-12-08 | $4.97 | $5.02 | $4.97 | $5.00 | $4.92 | 292,587 |
| 2022-12-07 | $5.09 | $5.12 | $5.01 | $5.01 | $4.93 | 203,252 |
| 2022-12-06 | $5.10 | $5.14 | $5.05 | $5.07 | $4.99 | 169,210 |
| 2022-12-05 | $5.05 | $5.15 | $5.05 | $5.12 | $5.03 | 110,067 |
| 2022-12-02 | $5.17 | $5.20 | $5.04 | $5.10 | $5.01 | 226,046 |
| 2022-12-01 | $5.16 | $5.29 | $5.16 | $5.23 | $5.14 | 230,153 |
| 2022-11-30 | $5.06 | $5.20 | $5.05 | $5.14 | $5.05 | 304,029 |
| 2022-11-29 | $4.97 | $5.06 | $4.94 | $5.05 | $4.97 | 141,587 |
| 2022-11-28 | $5.02 | $5.05 | $4.98 | $4.99 | $4.91 | 100,227 |
| 2022-11-25 | $5.01 | $5.09 | $5.00 | $5.03 | $4.95 | 27,886 |
| 2022-11-23 | $4.99 | $5.06 | $4.97 | $5.02 | $4.94 | 126,756 |
| 2022-11-22 | $4.98 | $5.04 | $4.96 | $4.99 | $4.90 | 72,592 |
| 2022-11-21 | $5.01 | $5.01 | $4.84 | $4.97 | $4.89 | 149,807 |
| 2022-11-18 | $4.92 | $5.00 | $4.88 | $4.98 | $4.90 | 228,331 |
| 2022-11-17 | $4.88 | $4.92 | $4.77 | $4.89 | $4.81 | 199,917 |
| 2022-11-16 | $4.96 | $5.01 | $4.88 | $4.94 | $4.86 | 66,559 |
| 2022-11-15 | $4.92 | $5.02 | $4.85 | $4.98 | $4.86 | 160,050 |
| 2022-11-14 | $4.83 | $4.89 | $4.82 | $4.83 | $4.71 | 119,313 |
| 2022-11-11 | $4.82 | $4.89 | $4.77 | $4.84 | $4.72 | 180,166 |
| 2022-11-10 | $4.75 | $4.87 | $4.75 | $4.83 | $4.71 | 217,265 |
| 2022-11-09 | $4.69 | $4.73 | $4.62 | $4.62 | $4.50 | 133,983 |
| 2022-11-08 | $4.79 | $4.84 | $4.65 | $4.69 | $4.57 | 120,901 |
| 2022-11-07 | $4.72 | $4.80 | $4.69 | $4.75 | $4.63 | 131,940 |
| 2022-11-04 | $4.72 | $4.76 | $4.60 | $4.71 | $4.59 | 91,707 |
| 2022-11-03 | $4.68 | $4.77 | $4.67 | $4.67 | $4.55 | 90,068 |
| 2022-11-02 | $4.78 | $4.79 | $4.61 | $4.66 | $4.54 | 106,083 |
| 2022-11-01 | $4.59 | $4.75 | $4.59 | $4.75 | $4.63 | 166,088 |
| 2022-10-31 | $4.57 | $4.63 | $4.55 | $4.55 | $4.44 | 146,802 |
| 2022-10-28 | $4.53 | $4.61 | $4.51 | $4.56 | $4.56 | 125,824 |
| 2022-10-27 | $4.61 | $4.67 | $4.52 | $4.52 | $4.52 | 184,312 |
| 2022-10-26 | $4.67 | $4.77 | $4.57 | $4.57 | $4.57 | 154,985 |
| 2022-10-25 | $4.45 | $4.64 | $4.45 | $4.64 | $4.64 | 74,828 |
| 2022-10-24 | $4.63 | $4.64 | $4.43 | $4.44 | $4.44 | 123,251 |
| 2022-10-21 | $4.61 | $4.64 | $4.52 | $4.64 | $4.64 | 216,109 |
| 2022-10-20 | $4.41 | $4.65 | $4.39 | $4.61 | $4.61 | 510,647 |
| 2022-10-19 | $4.36 | $4.47 | $4.36 | $4.43 | $4.43 | 156,081 |
| 2022-10-18 | $4.36 | $4.48 | $4.33 | $4.41 | $4.41 | 253,041 |
| 2022-10-17 | $4.44 | $4.47 | $4.33 | $4.33 | $4.33 | 120,843 |
| 2022-10-14 | $4.51 | $4.56 | $4.42 | $4.42 | $4.42 | 121,150 |
| 2022-10-13 | $4.42 | $4.55 | $4.39 | $4.55 | $4.55 | 226,758 |
| 2022-10-12 | $4.50 | $4.53 | $4.46 | $4.46 | $4.46 | 151,382 |
| 2022-10-11 | $4.50 | $4.60 | $4.47 | $4.50 | $4.50 | 168,993 |
| 2022-10-10 | $4.49 | $4.58 | $4.47 | $4.47 | $4.47 | 69,797 |
| 2022-10-07 | $4.57 | $4.59 | $4.49 | $4.49 | $4.49 | 89,275 |
| 2022-10-06 | $4.57 | $4.68 | $4.57 | $4.59 | $4.59 | 117,279 |
| 2022-10-05 | $4.75 | $4.80 | $4.59 | $4.59 | $4.59 | 203,111 |
| 2022-10-04 | $4.74 | $4.85 | $4.67 | $4.79 | $4.79 | 247,996 |
| 2022-10-03 | $4.45 | $4.79 | $4.43 | $4.65 | $4.65 | 446,695 |
| 2022-09-30 | $4.41 | $4.48 | $4.39 | $4.43 | $4.43 | 185,689 |
| 2022-09-29 | $4.43 | $4.49 | $4.38 | $4.39 | $4.39 | 233,920 |
| 2022-09-28 | $4.41 | $4.53 | $4.37 | $4.52 | $4.52 | 210,764 |
| 2022-09-27 | $4.48 | $4.53 | $4.38 | $4.40 | $4.40 | 203,235 |
| 2022-09-26 | $4.67 | $4.67 | $4.45 | $4.49 | $4.49 | 214,277 |
| 2022-09-23 | $4.79 | $4.80 | $4.66 | $4.70 | $4.70 | 151,195 |
| 2022-09-22 | $4.81 | $4.88 | $4.79 | $4.81 | $4.81 | 93,375 |
| 2022-09-21 | $4.88 | $4.90 | $4.83 | $4.88 | $4.88 | 110,492 |
| 2022-09-20 | $4.88 | $4.90 | $4.84 | $4.87 | $4.87 | 119,122 |
| 2022-09-19 | $4.85 | $4.90 | $4.85 | $4.87 | $4.87 | 100,295 |
| 2022-09-16 | $4.89 | $4.92 | $4.86 | $4.90 | $4.90 | 105,518 |
| 2022-09-15 | $5.00 | $5.01 | $4.95 | $4.95 | $4.95 | 116,711 |
| 2022-09-14 | $5.07 | $5.08 | $4.97 | $5.01 | $5.01 | 156,429 |
| 2022-09-13 | $5.14 | $5.17 | $5.06 | $5.06 | $5.06 | 145,627 |
| 2022-09-12 | $5.21 | $5.22 | $5.15 | $5.15 | $5.15 | 191,053 |
| 2022-09-09 | $5.12 | $5.17 | $5.12 | $5.16 | $5.16 | 88,567 |
| 2022-09-08 | $5.05 | $5.13 | $5.01 | $5.09 | $5.09 | 241,879 |
| 2022-09-07 | $4.96 | $5.08 | $4.96 | $5.07 | $5.07 | 225,500 |
| 2022-09-06 | $5.03 | $5.04 | $4.86 | $4.94 | $4.94 | 275,267 |
| 2022-09-02 | $5.03 | $5.13 | $4.97 | $4.97 | $4.97 | 132,280 |
| 2022-09-01 | $5.01 | $5.09 | $4.96 | $5.00 | $5.00 | 223,278 |
| 2022-08-31 | $5.17 | $5.17 | $5.00 | $5.05 | $5.05 | 544,297 |
| 2022-08-30 | $5.19 | $5.21 | $5.10 | $5.11 | $5.11 | 112,868 |
| 2022-08-29 | $5.20 | $5.22 | $5.16 | $5.16 | $5.16 | 154,111 |
| 2022-08-26 | $5.30 | $5.35 | $5.19 | $5.20 | $5.20 | 136,342 |
| 2022-08-25 | $5.38 | $5.45 | $5.27 | $5.30 | $5.30 | 175,886 |
| 2022-08-24 | $5.30 | $5.42 | $5.30 | $5.33 | $5.33 | 189,513 |
| 2022-08-23 | $5.19 | $5.33 | $5.19 | $5.30 | $5.30 | 115,182 |
| 2022-08-22 | $5.18 | $5.26 | $5.16 | $5.21 | $5.21 | 80,031 |
| 2022-08-19 | $5.41 | $5.49 | $5.15 | $5.22 | $5.22 | 405,148 |
| 2022-08-18 | $5.49 | $5.51 | $5.42 | $5.49 | $5.49 | 68,207 |
| 2022-08-17 | $5.55 | $5.55 | $5.37 | $5.49 | $5.49 | 140,480 |
| 2022-08-16 | $5.61 | $5.64 | $5.50 | $5.50 | $5.50 | 222,257 |
| 2022-08-15 | $5.60 | $5.75 | $5.59 | $5.65 | $5.65 | 184,132 |
| 2022-08-12 | $5.51 | $5.63 | $5.51 | $5.59 | $5.59 | 143,414 |
| 2022-08-11 | $5.52 | $5.63 | $5.50 | $5.56 | $5.51 | 241,596 |
| 2022-08-10 | $5.40 | $5.48 | $5.33 | $5.47 | $5.43 | 228,989 |
| 2022-08-09 | $5.45 | $5.57 | $5.26 | $5.28 | $5.24 | 492,326 |
| 2022-08-08 | $5.45 | $5.51 | $5.36 | $5.42 | $5.38 | 85,563 |
| 2022-08-05 | $5.41 | $5.57 | $5.40 | $5.43 | $5.39 | 193,295 |
| 2022-08-04 | $5.35 | $5.44 | $5.31 | $5.41 | $5.37 | 204,699 |
| 2022-08-03 | $5.35 | $5.43 | $5.30 | $5.35 | $5.31 | 125,693 |
| 2022-08-02 | $5.31 | $5.43 | $5.31 | $5.31 | $5.27 | 181,365 |
| 2022-08-01 | $5.17 | $5.35 | $5.16 | $5.34 | $5.30 | 199,126 |
| 2022-07-29 | $5.09 | $5.20 | $5.08 | $5.18 | $5.14 | 167,557 |
| 2022-07-28 | $4.99 | $5.10 | $4.99 | $5.08 | $5.04 | 74,167 |
| 2022-07-27 | $4.97 | $5.04 | $4.96 | $5.01 | $4.97 | 195,843 |
| 2022-07-26 | $4.95 | $4.99 | $4.93 | $4.95 | $4.91 | 54,693 |
| 2022-07-25 | $5.02 | $5.02 | $4.92 | $4.95 | $4.91 | 89,184 |
| 2022-07-22 | $5.02 | $5.10 | $5.02 | $5.02 | $4.98 | 179,793 |
| 2022-07-21 | $4.94 | $5.05 | $4.93 | $5.05 | $5.01 | 142,214 |
| 2022-07-20 | $4.91 | $4.95 | $4.87 | $4.94 | $4.90 | 181,065 |
| 2022-07-19 | $4.87 | $4.89 | $4.83 | $4.89 | $4.85 | 262,222 |
| 2022-07-18 | $4.84 | $4.87 | $4.80 | $4.80 | $4.76 | 184,750 |
| 2022-07-15 | $4.97 | $4.97 | $4.78 | $4.83 | $4.79 | 187,545 |
| 2022-07-14 | $4.93 | $5.03 | $4.89 | $5.01 | $4.92 | 236,349 |
| 2022-07-13 | $4.95 | $4.97 | $4.91 | $4.95 | $4.86 | 110,498 |
| 2022-07-12 | $5.04 | $5.05 | $4.93 | $4.97 | $4.88 | 203,752 |
| 2022-07-11 | $5.16 | $5.18 | $5.01 | $5.02 | $4.93 | 266,949 |
| 2022-07-08 | $5.19 | $5.20 | $5.07 | $5.15 | $5.05 | 287,174 |
| 2022-07-07 | $5.18 | $5.22 | $5.04 | $5.18 | $5.08 | 338,456 |
| 2022-07-06 | $5.37 | $5.38 | $5.20 | $5.20 | $5.10 | 141,775 |
| 2022-07-05 | $5.40 | $5.43 | $5.27 | $5.35 | $5.25 | 127,321 |
| 2022-07-01 | $5.37 | $5.39 | $5.28 | $5.38 | $5.28 | 85,422 |
| 2022-06-30 | $5.38 | $5.39 | $5.28 | $5.39 | $5.29 | 112,225 |
| 2022-06-29 | $5.34 | $5.43 | $5.32 | $5.37 | $5.27 | 93,860 |
| 2022-06-28 | $5.30 | $5.36 | $5.30 | $5.34 | $5.24 | 141,101 |
| 2022-06-27 | $5.44 | $5.44 | $5.28 | $5.32 | $5.22 | 148,631 |
| 2022-06-24 | $5.34 | $5.42 | $5.34 | $5.36 | $5.26 | 79,150 |
| 2022-06-23 | $5.36 | $5.39 | $5.32 | $5.34 | $5.24 | 122,872 |
| 2022-06-22 | $5.35 | $5.40 | $5.34 | $5.34 | $5.24 | 108,613 |
| 2022-06-21 | $5.37 | $5.45 | $5.35 | $5.40 | $5.30 | 153,961 |
| 2022-06-17 | $5.45 | $5.45 | $5.29 | $5.38 | $5.28 | 170,034 |
| 2022-06-16 | $5.47 | $5.53 | $5.40 | $5.41 | $5.31 | 238,540 |
| 2022-06-15 | $5.50 | $5.61 | $5.50 | $5.58 | $5.42 | 145,190 |
| 2022-06-14 | $5.61 | $5.65 | $5.49 | $5.51 | $5.35 | 185,388 |
| 2022-06-13 | $5.73 | $5.73 | $5.58 | $5.58 | $5.42 | 134,591 |
| 2022-06-10 | $5.87 | $5.93 | $5.77 | $5.77 | $5.60 | 171,282 |
| 2022-06-09 | $5.97 | $6.07 | $5.89 | $5.92 | $5.75 | 210,016 |
| 2022-06-08 | $6.05 | $6.07 | $5.92 | $5.97 | $5.79 | 126,021 |
| 2022-06-07 | $6.10 | $6.16 | $6.01 | $6.02 | $5.84 | 140,439 |
| 2022-06-06 | $6.14 | $6.20 | $6.05 | $6.12 | $5.94 | 208,367 |
| 2022-06-03 | $6.05 | $6.16 | $6.03 | $6.08 | $5.90 | 140,354 |
| 2022-06-02 | $6.02 | $6.16 | $6.01 | $6.05 | $5.87 | 149,844 |
| 2022-06-01 | $5.99 | $6.07 | $5.93 | $6.06 | $5.88 | 196,584 |
| 2022-05-31 | $5.99 | $6.07 | $5.96 | $5.96 | $5.78 | 134,499 |
| 2022-05-27 | $5.97 | $6.05 | $5.95 | $6.03 | $5.85 | 95,253 |
| 2022-05-26 | $5.75 | $5.98 | $5.75 | $5.97 | $5.79 | 194,743 |
| 2022-05-25 | $5.76 | $5.81 | $5.75 | $5.78 | $5.61 | 135,953 |
| 2022-05-24 | $5.76 | $5.82 | $5.71 | $5.75 | $5.58 | 145,995 |
| 2022-05-23 | $5.74 | $5.79 | $5.68 | $5.76 | $5.59 | 106,748 |
| 2022-05-20 | $5.71 | $5.73 | $5.67 | $5.72 | $5.55 | 86,736 |
| 2022-05-19 | $5.60 | $5.71 | $5.60 | $5.69 | $5.52 | 143,168 |
| 2022-05-18 | $5.56 | $5.64 | $5.56 | $5.60 | $5.43 | 168,442 |
| 2022-05-17 | $5.57 | $5.60 | $5.54 | $5.57 | $5.41 | 182,062 |
| 2022-05-16 | $5.58 | $5.64 | $5.54 | $5.57 | $5.41 | 225,273 |
| 2022-05-13 | $5.58 | $5.72 | $5.56 | $5.60 | $5.43 | 148,732 |
| 2022-05-12 | $5.70 | $5.74 | $5.62 | $5.62 | $5.40 | 196,206 |
| 2022-05-11 | $5.69 | $5.77 | $5.65 | $5.73 | $5.50 | 94,547 |
| 2022-05-10 | $5.83 | $5.86 | $5.68 | $5.71 | $5.48 | 205,038 |
| 2022-05-09 | $5.85 | $5.89 | $5.78 | $5.83 | $5.60 | 125,808 |
| 2022-05-06 | $5.97 | $6.00 | $5.85 | $5.92 | $5.92 | 222,927 |
| 2022-05-05 | $6.04 | $6.08 | $5.95 | $5.96 | $5.96 | 155,986 |
| 2022-05-04 | $6.07 | $6.11 | $6.00 | $6.05 | $6.05 | 173,333 |
| 2022-05-03 | $6.07 | $6.12 | $6.06 | $6.07 | $6.07 | 134,025 |
| 2022-05-02 | $6.14 | $6.15 | $6.04 | $6.07 | $6.07 | 138,168 |
| 2022-04-29 | $6.16 | $6.16 | $6.07 | $6.11 | $6.11 | 133,724 |
| 2022-04-28 | $6.19 | $6.19 | $6.08 | $6.14 | $6.14 | 127,324 |
| 2022-04-27 | $6.25 | $6.25 | $6.15 | $6.17 | $6.17 | 153,920 |
| 2022-04-26 | $6.35 | $6.35 | $6.16 | $6.26 | $6.26 | 149,013 |
| 2022-04-25 | $6.33 | $6.39 | $6.30 | $6.34 | $6.34 | 85,985 |
| 2022-04-22 | $6.39 | $6.41 | $6.33 | $6.38 | $6.38 | 127,699 |
| 2022-04-21 | $6.49 | $6.49 | $6.37 | $6.40 | $6.40 | 205,222 |
| 2022-04-20 | $6.51 | $6.53 | $6.43 | $6.46 | $6.46 | 175,780 |
| 2022-04-19 | $6.54 | $6.54 | $6.45 | $6.51 | $6.51 | 230,390 |
| 2022-04-18 | $6.46 | $6.56 | $6.44 | $6.56 | $6.56 | 128,166 |
| 2022-04-14 | $6.50 | $6.55 | $6.44 | $6.47 | $6.47 | 166,321 |
| 2022-04-13 | $6.62 | $6.69 | $6.57 | $6.58 | $6.52 | 129,766 |
| 2022-04-12 | $6.62 | $6.71 | $6.62 | $6.64 | $6.58 | 100,215 |
| 2022-04-11 | $6.60 | $6.66 | $6.60 | $6.62 | $6.56 | 80,091 |
| 2022-04-08 | $6.71 | $6.73 | $6.64 | $6.69 | $6.62 | 104,696 |
| 2022-04-07 | $6.63 | $6.76 | $6.63 | $6.73 | $6.66 | 203,514 |
| 2022-04-06 | $6.79 | $6.88 | $6.65 | $6.66 | $6.60 | 203,316 |
| 2022-04-05 | $6.96 | $6.96 | $6.77 | $6.82 | $6.75 | 205,046 |
| 2022-04-04 | $6.95 | $7.00 | $6.87 | $7.00 | $6.93 | 109,028 |
| 2022-04-01 | $6.83 | $6.98 | $6.74 | $6.92 | $6.85 | 128,660 |
| 2022-03-31 | $6.73 | $6.90 | $6.71 | $6.85 | $6.78 | 271,235 |
| 2022-03-30 | $6.56 | $6.78 | $6.49 | $6.73 | $6.66 | 193,032 |
| 2022-03-29 | $6.45 | $6.58 | $6.40 | $6.55 | $6.49 | 172,998 |
| 2022-03-28 | $6.40 | $6.44 | $6.39 | $6.40 | $6.34 | 111,267 |
| 2022-03-25 | $6.38 | $6.44 | $6.32 | $6.36 | $6.30 | 112,513 |
| 2022-03-24 | $6.36 | $6.39 | $6.34 | $6.37 | $6.31 | 113,583 |
| 2022-03-23 | $6.32 | $6.44 | $6.28 | $6.35 | $6.29 | 230,094 |
| 2022-03-22 | $6.39 | $6.45 | $6.31 | $6.36 | $6.30 | 189,948 |
| 2022-03-21 | $6.52 | $6.52 | $6.34 | $6.38 | $6.32 | 106,077 |
| 2022-03-18 | $6.56 | $6.59 | $6.40 | $6.55 | $6.49 | 154,898 |
| 2022-03-17 | $6.40 | $6.63 | $6.33 | $6.56 | $6.50 | 229,451 |
| 2022-03-16 | $6.26 | $6.38 | $6.26 | $6.35 | $6.29 | 130,880 |
| 2022-03-15 | $6.21 | $6.29 | $6.14 | $6.23 | $6.11 | 198,880 |
| 2022-03-14 | $6.36 | $6.41 | $6.23 | $6.23 | $6.11 | 218,088 |
| 2022-03-11 | $6.41 | $6.45 | $6.36 | $6.37 | $6.25 | 124,027 |
| 2022-03-10 | $6.42 | $6.50 | $6.32 | $6.36 | $6.24 | 153,121 |
| 2022-03-09 | $6.44 | $6.49 | $6.40 | $6.44 | $6.31 | 89,151 |
| 2022-03-08 | $6.38 | $6.45 | $6.35 | $6.36 | $6.24 | 169,411 |
| 2022-03-07 | $6.57 | $6.57 | $6.33 | $6.38 | $6.26 | 217,643 |
| 2022-03-04 | $6.57 | $6.64 | $6.52 | $6.57 | $6.44 | 213,330 |
| 2022-03-03 | $6.67 | $6.73 | $6.59 | $6.59 | $6.46 | 193,640 |
| 2022-03-02 | $6.75 | $6.79 | $6.66 | $6.66 | $6.53 | 210,381 |
| 2022-03-01 | $6.88 | $6.88 | $6.74 | $6.77 | $6.64 | 127,462 |
| 2022-02-28 | $6.93 | $6.94 | $6.81 | $6.89 | $6.76 | 117,179 |
| 2022-02-25 | $6.88 | $6.96 | $6.83 | $6.93 | $6.80 | 108,694 |
| 2022-02-24 | $6.89 | $7.00 | $6.74 | $6.94 | $6.80 | 228,866 |
| 2022-02-23 | $6.99 | $7.08 | $6.93 | $6.98 | $6.84 | 86,787 |
| 2022-02-22 | $7.00 | $7.16 | $6.91 | $6.99 | $6.85 | 323,200 |
| 2022-02-18 | $7.03 | $7.06 | $6.97 | $7.00 | $6.86 | 99,539 |
| 2022-02-17 | $6.99 | $7.11 | $6.98 | $7.03 | $6.89 | 162,234 |
| 2022-02-16 | $6.97 | $7.05 | $6.96 | $7.00 | $6.86 | 111,838 |
| 2022-02-15 | $6.99 | $7.11 | $6.99 | $7.04 | $6.84 | 64,452 |
| 2022-02-14 | $7.06 | $7.10 | $6.97 | $6.98 | $6.78 | 120,275 |
| 2022-02-11 | $7.07 | $7.16 | $7.04 | $7.10 | $6.90 | 155,430 |
| 2022-02-10 | $7.06 | $7.11 | $7.02 | $7.05 | $6.85 | 132,019 |
| 2022-02-09 | $7.06 | $7.15 | $7.06 | $7.11 | $6.91 | 150,386 |
| 2022-02-08 | $7.16 | $7.22 | $7.02 | $7.04 | $6.84 | 168,271 |
| 2022-02-07 | $7.17 | $7.34 | $7.17 | $7.19 | $6.99 | 87,686 |
| 2022-02-04 | $7.30 | $7.39 | $7.17 | $7.20 | $7.00 | 95,881 |
| 2022-02-03 | $7.31 | $7.49 | $7.26 | $7.33 | $7.12 | 64,289 |
| 2022-02-02 | $7.28 | $7.55 | $7.28 | $7.47 | $7.26 | 294,788 |
| 2022-02-01 | $7.23 | $7.40 | $7.22 | $7.31 | $7.10 | 133,355 |
| 2022-01-31 | $7.22 | $7.34 | $7.16 | $7.27 | $7.06 | 107,898 |
| 2022-01-28 | $7.06 | $7.25 | $7.03 | $7.24 | $7.04 | 116,057 |
| 2022-01-27 | $7.00 | $7.18 | $7.00 | $7.11 | $6.91 | 167,426 |
| 2022-01-26 | $7.02 | $7.12 | $6.98 | $7.01 | $6.81 | 175,967 |
| 2022-01-25 | $7.03 | $7.11 | $6.91 | $6.97 | $6.77 | 375,632 |
| 2022-01-24 | $7.05 | $7.21 | $6.91 | $7.15 | $6.95 | 235,705 |
| 2022-01-21 | $7.15 | $7.34 | $7.10 | $7.11 | $6.91 | 130,589 |
| 2022-01-20 | $7.14 | $7.31 | $7.14 | $7.18 | $6.98 | 71,895 |
| 2022-01-19 | $7.28 | $7.40 | $7.12 | $7.14 | $6.94 | 156,082 |
| 2022-01-18 | $7.20 | $7.48 | $7.15 | $7.27 | $7.06 | 284,363 |
| 2022-01-14 | $7.25 | $7.37 | $7.23 | $7.25 | $7.05 | 150,734 |
| 2022-01-13 | $7.46 | $7.54 | $7.34 | $7.34 | $7.07 | 156,119 |
| 2022-01-12 | $7.40 | $7.52 | $7.36 | $7.46 | $7.18 | 305,637 |
| 2022-01-11 | $7.33 | $7.44 | $7.22 | $7.39 | $7.12 | 364,045 |
| 2022-01-10 | $7.20 | $7.48 | $7.11 | $7.36 | $7.09 | 415,379 |
| 2022-01-07 | $7.36 | $7.43 | $7.19 | $7.25 | $6.98 | 178,144 |
| 2022-01-06 | $7.28 | $7.41 | $7.20 | $7.33 | $7.06 | 167,961 |
| 2022-01-05 | $7.30 | $7.43 | $7.22 | $7.23 | $6.96 | 109,806 |
| 2022-01-04 | $7.37 | $7.44 | $7.30 | $7.33 | $7.06 | 127,663 |
| 2022-01-03 | $7.33 | $7.45 | $7.30 | $7.35 | $7.08 | 236,530 |
| 2021-12-31 | $7.22 | $7.43 | $7.17 | $7.29 | $7.02 | 300,636 |
| 2021-12-30 | $7.20 | $7.32 | $7.13 | $7.19 | $6.92 | 265,178 |
| 2021-12-29 | $7.17 | $7.35 | $7.16 | $7.18 | $6.92 | 137,721 |
| 2021-12-28 | $7.28 | $7.32 | $7.12 | $7.16 | $6.90 | 143,110 |
| 2021-12-27 | $7.40 | $7.49 | $7.18 | $7.23 | $6.96 | 183,816 |
| 2021-12-23 | $7.34 | $7.54 | $7.34 | $7.40 | $7.13 | 253,024 |
| 2021-12-22 | $7.13 | $7.34 | $7.05 | $7.34 | $7.07 | 283,097 |
| 2021-12-21 | $7.09 | $7.21 | $7.05 | $7.10 | $6.84 | 260,061 |
| 2021-12-20 | $7.06 | $7.11 | $6.91 | $7.11 | $6.85 | 434,230 |
| 2021-12-17 | $7.01 | $7.12 | $7.00 | $7.12 | $6.86 | 135,183 |
| 2021-12-16 | $7.10 | $7.17 | $7.03 | $7.03 | $6.77 | 255,993 |
| 2021-12-15 | $7.08 | $7.14 | $7.04 | $7.08 | $6.82 | 268,330 |
| 2021-12-14 | $7.07 | $7.15 | $7.07 | $7.14 | $6.88 | 149,346 |
| 2021-12-13 | $7.21 | $7.25 | $7.14 | $7.18 | $6.85 | 182,034 |
| 2021-12-10 | $7.28 | $7.29 | $7.16 | $7.17 | $6.84 | 198,992 |
| 2021-12-09 | $7.24 | $7.28 | $7.21 | $7.27 | $6.94 | 633,858 |
| 2021-12-08 | $7.24 | $7.26 | $7.17 | $7.21 | $6.88 | 287,114 |
| 2021-12-07 | $7.30 | $7.33 | $7.23 | $7.23 | $6.90 | 197,490 |
| 2021-12-06 | $7.18 | $7.31 | $7.15 | $7.28 | $6.95 | 384,923 |
| 2021-12-03 | $7.17 | $7.23 | $7.15 | $7.15 | $6.82 | 127,714 |
| 2021-12-02 | $7.25 | $7.26 | $7.15 | $7.21 | $6.88 | 449,761 |
| 2021-12-01 | $7.31 | $7.38 | $7.21 | $7.21 | $6.88 | 234,507 |
| 2021-11-30 | $7.50 | $7.53 | $7.25 | $7.28 | $6.95 | 312,695 |
| 2021-11-29 | $7.54 | $7.59 | $7.42 | $7.45 | $7.11 | 154,535 |
| 2021-11-26 | $7.57 | $7.59 | $7.51 | $7.52 | $7.18 | 72,052 |
| 2021-11-24 | $7.50 | $7.60 | $7.50 | $7.57 | $7.22 | 82,132 |
| 2021-11-23 | $7.66 | $7.66 | $7.50 | $7.53 | $7.19 | 206,772 |
| 2021-11-22 | $7.63 | $7.71 | $7.61 | $7.63 | $7.28 | 89,890 |
| 2021-11-19 | $7.65 | $7.67 | $7.60 | $7.61 | $7.26 | 71,416 |
| 2021-11-18 | $7.61 | $7.75 | $7.60 | $7.63 | $7.28 | 108,018 |
| 2021-11-17 | $7.77 | $7.79 | $7.59 | $7.62 | $7.27 | 137,312 |
| 2021-11-16 | $7.82 | $7.83 | $7.75 | $7.77 | $7.41 | 155,214 |
| 2021-11-15 | $7.82 | $7.83 | $7.77 | $7.80 | $7.44 | 78,356 |
| 2021-11-12 | $7.76 | $7.87 | $7.63 | $7.81 | $7.45 | 151,962 |
| 2021-11-11 | $7.82 | $7.89 | $7.80 | $7.81 | $7.39 | 148,613 |
| 2021-11-10 | $7.78 | $7.82 | $7.76 | $7.79 | $7.37 | 145,075 |
| 2021-11-09 | $7.76 | $7.79 | $7.72 | $7.77 | $7.35 | 186,891 |
| 2021-11-08 | $7.63 | $7.72 | $7.60 | $7.72 | $7.30 | 150,126 |
| 2021-11-05 | $7.67 | $7.70 | $7.51 | $7.60 | $7.19 | 245,625 |
| 2021-11-04 | $7.61 | $7.71 | $7.61 | $7.61 | $7.20 | 198,873 |
| 2021-11-03 | $7.69 | $7.70 | $7.62 | $7.63 | $7.22 | 198,413 |
| 2021-11-02 | $7.65 | $7.71 | $7.65 | $7.69 | $7.27 | 131,794 |
| 2021-11-01 | $7.71 | $7.72 | $7.65 | $7.65 | $7.24 | 175,440 |
| 2021-10-29 | $7.77 | $7.79 | $7.68 | $7.70 | $7.28 | 127,813 |
| 2021-10-28 | $7.75 | $7.79 | $7.71 | $7.74 | $7.32 | 132,606 |
| 2021-10-27 | $7.73 | $7.85 | $7.73 | $7.73 | $7.31 | 150,163 |
| 2021-10-26 | $7.66 | $7.77 | $7.63 | $7.77 | $7.35 | 150,466 |
| 2021-10-25 | $7.56 | $7.66 | $7.56 | $7.62 | $7.21 | 184,025 |
| 2021-10-22 | $7.58 | $7.63 | $7.53 | $7.57 | $7.16 | 173,613 |
| 2021-10-21 | $7.61 | $7.65 | $7.57 | $7.59 | $7.18 | 156,715 |
| 2021-10-20 | $7.61 | $7.68 | $7.60 | $7.60 | $7.19 | 330,859 |
| 2021-10-19 | $7.70 | $7.70 | $7.64 | $7.65 | $7.24 | 134,348 |
| 2021-10-18 | $7.68 | $7.73 | $7.63 | $7.68 | $7.27 | 175,735 |
| 2021-10-15 | $7.81 | $7.84 | $7.67 | $7.70 | $7.28 | 175,798 |
| 2021-10-14 | $7.89 | $7.91 | $7.78 | $7.78 | $7.36 | 143,949 |
| 2021-10-13 | $7.91 | $7.98 | $7.88 | $7.90 | $7.41 | 116,843 |
| 2021-10-12 | $7.88 | $7.94 | $7.86 | $7.90 | $7.41 | 76,258 |
| 2021-10-11 | $7.85 | $7.92 | $7.83 | $7.91 | $7.42 | 110,110 |
| 2021-10-08 | $7.90 | $7.90 | $7.81 | $7.83 | $7.34 | 84,357 |
| 2021-10-07 | $7.88 | $7.97 | $7.80 | $7.84 | $7.35 | 147,166 |
| 2021-10-06 | $7.77 | $7.85 | $7.73 | $7.76 | $7.28 | 120,098 |
| 2021-10-05 | $7.89 | $7.96 | $7.85 | $7.87 | $7.38 | 81,370 |
| 2021-10-04 | $7.91 | $7.96 | $7.78 | $7.85 | $7.36 | 143,423 |
| 2021-10-01 | $7.75 | $7.97 | $7.75 | $7.90 | $7.41 | 141,353 |
| 2021-09-30 | $8.00 | $8.00 | $7.74 | $7.74 | $7.26 | 340,779 |
| 2021-09-29 | $7.86 | $8.06 | $7.78 | $8.00 | $7.50 | 768,218 |
| 2021-09-28 | $7.95 | $7.95 | $7.76 | $7.84 | $7.35 | 311,081 |
| 2021-09-27 | $7.90 | $7.99 | $7.86 | $7.97 | $7.47 | 201,978 |
| 2021-09-24 | $7.94 | $7.97 | $7.92 | $7.92 | $7.43 | 80,417 |
| 2021-09-23 | $7.93 | $7.99 | $7.90 | $7.95 | $7.45 | 134,876 |
| 2021-09-22 | $7.81 | $7.96 | $7.76 | $7.93 | $7.44 | 150,129 |
| 2021-09-21 | $7.77 | $7.88 | $7.70 | $7.75 | $7.27 | 283,211 |
| 2021-09-20 | $7.92 | $7.96 | $7.69 | $7.75 | $7.27 | 281,459 |
| 2021-09-17 | $8.08 | $8.08 | $7.87 | $7.97 | $7.47 | 247,949 |
| 2021-09-16 | $8.14 | $8.15 | $8.02 | $8.07 | $7.57 | 90,002 |
| 2021-09-15 | $8.07 | $8.18 | $8.00 | $8.14 | $7.63 | 186,305 |
| 2021-09-14 | $8.07 | $8.10 | $7.94 | $8.08 | $7.58 | 200,403 |
| 2021-09-13 | $8.19 | $8.23 | $8.07 | $8.13 | $7.56 | 244,493 |
| 2021-09-10 | $8.17 | $8.18 | $8.10 | $8.15 | $7.58 | 120,798 |
| 2021-09-09 | $8.12 | $8.15 | $8.09 | $8.15 | $7.58 | 139,587 |
| 2021-09-08 | $8.19 | $8.20 | $8.11 | $8.13 | $7.56 | 147,829 |
| 2021-09-07 | $8.09 | $8.19 | $8.09 | $8.13 | $7.56 | 340,640 |
| 2021-09-03 | $8.04 | $8.08 | $7.91 | $8.08 | $7.51 | 213,258 |
| 2021-09-02 | $8.12 | $8.20 | $7.94 | $8.00 | $7.44 | 290,755 |
| 2021-09-01 | $7.89 | $8.15 | $7.89 | $8.06 | $7.49 | 303,434 |
| 2021-08-31 | $7.86 | $7.89 | $7.85 | $7.86 | $7.31 | 188,610 |
| 2021-08-30 | $7.82 | $7.88 | $7.81 | $7.85 | $7.30 | 130,313 |
| 2021-08-27 | $7.85 | $7.87 | $7.78 | $7.82 | $7.27 | 188,765 |
| 2021-08-26 | $7.93 | $7.94 | $7.85 | $7.85 | $7.30 | 163,340 |
| 2021-08-25 | $7.91 | $7.99 | $7.90 | $7.94 | $7.38 | 246,840 |
| 2021-08-24 | $7.88 | $7.91 | $7.86 | $7.91 | $7.35 | 119,188 |
| 2021-08-23 | $7.82 | $7.94 | $7.80 | $7.85 | $7.30 | 115,884 |
| 2021-08-20 | $7.71 | $7.82 | $7.71 | $7.81 | $7.26 | 217,349 |
| 2021-08-19 | $7.95 | $8.01 | $7.64 | $7.71 | $7.17 | 392,305 |
| 2021-08-18 | $7.91 | $7.99 | $7.91 | $7.96 | $7.40 | 197,383 |
| 2021-08-17 | $7.96 | $7.99 | $7.86 | $7.91 | $7.35 | 303,356 |
| 2021-08-16 | $7.99 | $8.04 | $7.97 | $7.97 | $7.41 | 298,303 |
| 2021-08-13 | $8.02 | $8.06 | $7.99 | $7.99 | $7.43 | 304,390 |
| 2021-08-12 | $8.03 | $8.07 | $7.91 | $8.05 | $7.42 | 317,635 |
| 2021-08-11 | $7.92 | $8.06 | $7.92 | $7.99 | $7.36 | 353,473 |
| 2021-08-10 | $7.91 | $7.94 | $7.87 | $7.94 | $7.32 | 198,738 |
| 2021-08-09 | $7.96 | $7.96 | $7.87 | $7.89 | $7.27 | 106,425 |
| 2021-08-06 | $7.93 | $7.95 | $7.88 | $7.95 | $7.33 | 195,737 |
| 2021-08-05 | $7.91 | $7.96 | $7.88 | $7.90 | $7.28 | 224,110 |
| 2021-08-04 | $7.89 | $7.96 | $7.85 | $7.91 | $7.29 | 284,034 |
| 2021-08-03 | $7.86 | $7.88 | $7.84 | $7.88 | $7.26 | 203,060 |
| 2021-08-02 | $7.78 | $7.88 | $7.77 | $7.83 | $7.22 | 173,485 |
| 2021-07-30 | $7.81 | $7.87 | $7.73 | $7.81 | $7.20 | 80,569 |
| 2021-07-29 | $7.77 | $7.83 | $7.75 | $7.81 | $7.20 | 95,945 |
| 2021-07-28 | $7.74 | $7.78 | $7.72 | $7.75 | $7.14 | 130,054 |
| 2021-07-27 | $7.71 | $7.77 | $7.66 | $7.72 | $7.11 | 203,159 |
| 2021-07-26 | $7.75 | $7.76 | $7.61 | $7.72 | $7.11 | 120,293 |
| 2021-07-23 | $7.68 | $7.77 | $7.68 | $7.72 | $7.11 | 179,397 |
| 2021-07-22 | $7.63 | $7.72 | $7.60 | $7.67 | $7.07 | 140,336 |
| 2021-07-21 | $7.58 | $7.68 | $7.58 | $7.65 | $7.05 | 159,010 |
| 2021-07-20 | $7.54 | $7.58 | $7.53 | $7.57 | $6.98 | 130,832 |
| 2021-07-19 | $7.60 | $7.64 | $7.50 | $7.56 | $6.97 | 304,808 |
| 2021-07-16 | $7.72 | $7.72 | $7.59 | $7.62 | $7.02 | 208,867 |
| 2021-07-15 | $7.83 | $7.86 | $7.69 | $7.72 | $7.11 | 218,126 |
| 2021-07-14 | $7.89 | $7.91 | $7.82 | $7.83 | $7.22 | 390,576 |
| 2021-07-13 | $7.83 | $7.90 | $7.78 | $7.90 | $7.22 | 204,898 |
| 2021-07-12 | $7.78 | $7.81 | $7.76 | $7.79 | $7.12 | 246,894 |
| 2021-07-09 | $7.79 | $7.88 | $7.75 | $7.75 | $7.09 | 183,672 |
| 2021-07-08 | $7.92 | $7.92 | $7.78 | $7.78 | $7.11 | 256,293 |
| 2021-07-07 | $7.99 | $7.99 | $7.83 | $7.92 | $7.24 | 165,210 |
| 2021-07-06 | $8.03 | $8.03 | $7.92 | $7.99 | $7.31 | 170,566 |
| 2021-07-02 | $7.97 | $8.01 | $7.96 | $7.98 | $7.30 | 81,544 |
| 2021-07-01 | $8.00 | $8.01 | $7.96 | $7.96 | $7.28 | 235,764 |
| 2021-06-30 | $8.01 | $8.04 | $7.97 | $7.97 | $7.29 | 275,590 |
| 2021-06-29 | $7.91 | $8.00 | $7.90 | $7.99 | $7.31 | 211,714 |
| 2021-06-28 | $7.75 | $7.91 | $7.75 | $7.90 | $7.22 | 246,671 |
| 2021-06-25 | $7.82 | $7.83 | $7.75 | $7.78 | $7.11 | 145,313 |
| 2021-06-24 | $7.83 | $7.84 | $7.79 | $7.79 | $7.12 | 126,394 |
| 2021-06-23 | $7.90 | $7.90 | $7.77 | $7.80 | $7.13 | 198,446 |
| 2021-06-22 | $7.89 | $7.91 | $7.85 | $7.87 | $7.20 | 98,775 |
| 2021-06-21 | $7.90 | $7.93 | $7.86 | $7.88 | $7.21 | 98,582 |
| 2021-06-18 | $7.89 | $7.89 | $7.83 | $7.88 | $7.21 | 106,828 |
| 2021-06-17 | $7.96 | $8.00 | $7.87 | $7.87 | $7.20 | 120,108 |
| 2021-06-16 | $8.07 | $8.07 | $7.94 | $7.94 | $7.26 | 204,993 |
| 2021-06-15 | $8.13 | $8.14 | $7.99 | $8.05 | $7.36 | 244,319 |
| 2021-06-14 | $8.16 | $8.19 | $8.11 | $8.14 | $7.44 | 214,466 |
| 2021-06-11 | $8.20 | $8.23 | $8.17 | $8.17 | $7.42 | 91,919 |
| 2021-06-10 | $8.21 | $8.22 | $8.13 | $8.18 | $7.43 | 474,975 |
| 2021-06-09 | $8.18 | $8.20 | $8.09 | $8.15 | $7.40 | 264,577 |
| 2021-06-08 | $8.15 | $8.18 | $8.07 | $8.16 | $7.41 | 330,716 |
| 2021-06-07 | $8.15 | $8.15 | $8.12 | $8.13 | $7.38 | 195,506 |
| 2021-06-04 | $8.09 | $8.15 | $8.09 | $8.12 | $7.37 | 132,252 |
| 2021-06-03 | $8.12 | $8.13 | $8.07 | $8.09 | $7.34 | 206,325 |
| 2021-06-02 | $8.15 | $8.15 | $7.99 | $8.10 | $7.35 | 918,431 |
| 2021-06-01 | $7.99 | $8.15 | $7.95 | $8.15 | $7.40 | 225,921 |
| 2021-05-28 | $7.96 | $7.98 | $7.89 | $7.94 | $7.21 | 197,368 |
| 2021-05-27 | $7.92 | $7.97 | $7.88 | $7.90 | $7.17 | 159,248 |
| 2021-05-26 | $7.92 | $7.98 | $7.89 | $7.92 | $7.19 | 217,922 |
| 2021-05-25 | $7.88 | $7.92 | $7.86 | $7.92 | $7.19 | 154,681 |
| 2021-05-24 | $7.85 | $7.89 | $7.83 | $7.85 | $7.13 | 141,841 |
| 2021-05-21 | $7.89 | $7.95 | $7.82 | $7.83 | $7.11 | 290,255 |
| 2021-05-20 | $7.92 | $7.92 | $7.86 | $7.89 | $7.16 | 207,581 |
| 2021-05-19 | $7.90 | $7.92 | $7.87 | $7.90 | $7.17 | 145,023 |
| 2021-05-18 | $7.96 | $7.97 | $7.88 | $7.90 | $7.17 | 311,121 |
| 2021-05-17 | $7.90 | $7.93 | $7.90 | $7.91 | $7.18 | 161,220 |
| 2021-05-14 | $7.89 | $7.99 | $7.87 | $7.87 | $7.14 | 240,177 |
| 2021-05-13 | $7.90 | $7.95 | $7.89 | $7.89 | $7.09 | 198,214 |
| 2021-05-12 | $7.94 | $7.95 | $7.85 | $7.90 | $7.09 | 224,463 |
| 2021-05-11 | $7.94 | $7.94 | $7.88 | $7.93 | $7.12 | 101,945 |
| 2021-05-10 | $7.92 | $7.97 | $7.89 | $7.93 | $7.12 | 283,227 |
| 2021-05-07 | $7.79 | $7.94 | $7.78 | $7.90 | $7.09 | 275,477 |
| 2021-05-06 | $7.75 | $7.76 | $7.71 | $7.76 | $6.97 | 230,157 |
| 2021-05-05 | $7.74 | $7.75 | $7.72 | $7.74 | $6.95 | 178,547 |
| 2021-05-04 | $7.75 | $7.75 | $7.65 | $7.69 | $6.91 | 463,493 |
| 2021-05-03 | $7.62 | $7.74 | $7.60 | $7.74 | $6.95 | 409,623 |
| 2021-04-30 | $7.63 | $7.71 | $7.55 | $7.61 | $6.83 | 647,343 |
| 2021-04-29 | $7.59 | $7.65 | $7.55 | $7.65 | $6.87 | 151,192 |
| 2021-04-28 | $7.58 | $7.59 | $7.54 | $7.58 | $6.81 | 157,917 |
| 2021-04-27 | $7.57 | $7.60 | $7.55 | $7.56 | $6.79 | 217,080 |
| 2021-04-26 | $7.58 | $7.59 | $7.55 | $7.56 | $6.79 | 163,058 |
| 2021-04-23 | $7.59 | $7.63 | $7.49 | $7.56 | $6.79 | 1,722,745 |
| 2021-04-22 | $7.64 | $7.64 | $7.54 | $7.56 | $6.79 | 65,807 |
| 2021-04-21 | $7.61 | $7.65 | $7.52 | $7.60 | $6.83 | 487,944 |
| 2021-04-20 | $7.58 | $7.62 | $7.52 | $7.62 | $6.84 | 234,046 |
| 2021-04-19 | $7.55 | $7.59 | $7.54 | $7.56 | $6.79 | 139,420 |
| 2021-04-16 | $7.60 | $7.60 | $7.52 | $7.57 | $6.80 | 159,508 |
| 2021-04-15 | $7.56 | $7.60 | $7.50 | $7.60 | $6.83 | 210,241 |
| 2021-04-14 | $7.46 | $7.57 | $7.46 | $7.53 | $6.76 | 163,718 |
| 2021-04-13 | $7.52 | $7.57 | $7.45 | $7.57 | $6.73 | 404,231 |
| 2021-04-12 | $7.48 | $7.48 | $7.43 | $7.47 | $6.64 | 164,015 |
| 2021-04-09 | $7.53 | $7.53 | $7.43 | $7.45 | $6.62 | 160,862 |
| 2021-04-08 | $7.55 | $7.59 | $7.49 | $7.51 | $6.68 | 121,634 |
| 2021-04-07 | $7.50 | $7.55 | $7.46 | $7.54 | $6.70 | 696,005 |
| 2021-04-06 | $7.51 | $7.54 | $7.46 | $7.50 | $6.67 | 131,962 |
| 2021-04-05 | $7.46 | $7.51 | $7.45 | $7.46 | $6.63 | 166,529 |
| 2021-04-01 | $7.40 | $7.46 | $7.38 | $7.44 | $6.62 | 416,548 |
| 2021-03-31 | $7.36 | $7.41 | $7.31 | $7.37 | $6.55 | 544,811 |
| 2021-03-30 | $7.38 | $7.39 | $7.33 | $7.38 | $6.56 | 65,946 |
| 2021-03-29 | $7.42 | $7.43 | $7.35 | $7.36 | $6.54 | 129,385 |
| 2021-03-26 | $7.40 | $7.40 | $7.34 | $7.39 | $6.57 | 131,519 |
| 2021-03-25 | $7.43 | $7.43 | $7.29 | $7.38 | $6.56 | 142,244 |
| 2021-03-24 | $7.44 | $7.45 | $7.39 | $7.43 | $6.61 | 123,572 |
| 2021-03-23 | $7.39 | $7.45 | $7.39 | $7.41 | $6.59 | 158,880 |
| 2021-03-22 | $7.44 | $7.51 | $7.42 | $7.44 | $6.62 | 70,216 |
| 2021-03-19 | $7.41 | $7.46 | $7.38 | $7.44 | $6.62 | 186,502 |
| 2021-03-18 | $7.44 | $7.61 | $7.38 | $7.41 | $6.59 | 181,708 |
| 2021-03-17 | $7.42 | $7.46 | $7.40 | $7.44 | $6.62 | 101,240 |
| 2021-03-16 | $7.47 | $7.51 | $7.40 | $7.43 | $6.61 | 213,422 |
| 2021-03-15 | $7.46 | $7.47 | $7.40 | $7.45 | $6.62 | 151,589 |
| 2021-03-12 | $7.42 | $7.46 | $7.41 | $7.45 | $6.62 | 86,292 |
| 2021-03-11 | $7.58 | $7.60 | $7.50 | $7.51 | $6.63 | 192,521 |
| 2021-03-10 | $7.51 | $7.58 | $7.51 | $7.54 | $6.66 | 82,986 |
| 2021-03-09 | $7.48 | $7.55 | $7.47 | $7.52 | $6.64 | 110,014 |
| 2021-03-08 | $7.57 | $7.57 | $7.46 | $7.47 | $6.60 | 139,690 |
| 2021-03-05 | $7.61 | $7.61 | $7.51 | $7.53 | $6.65 | 71,389 |
| 2021-03-04 | $7.61 | $7.66 | $7.53 | $7.58 | $6.69 | 128,956 |
| 2021-03-03 | $7.68 | $7.69 | $7.53 | $7.62 | $6.73 | 562,811 |
| 2021-03-02 | $7.62 | $7.66 | $7.60 | $7.66 | $6.77 | 110,760 |
| 2021-03-01 | $7.50 | $7.62 | $7.49 | $7.60 | $6.71 | 131,041 |
| 2021-02-26 | $7.56 | $7.59 | $7.46 | $7.47 | $6.60 | 171,029 |
| 2021-02-25 | $7.58 | $7.60 | $7.47 | $7.53 | $6.65 | 164,376 |
| 2021-02-24 | $7.62 | $7.64 | $7.54 | $7.62 | $6.73 | 492,781 |
| 2021-02-23 | $7.69 | $7.69 | $7.53 | $7.61 | $6.72 | 166,746 |
| 2021-02-22 | $7.70 | $7.72 | $7.66 | $7.68 | $6.78 | 83,473 |
| 2021-02-19 | $7.79 | $7.79 | $7.70 | $7.71 | $6.81 | 93,794 |
| 2021-02-18 | $7.73 | $7.81 | $7.68 | $7.72 | $6.82 | 129,999 |
| 2021-02-17 | $7.72 | $7.75 | $7.69 | $7.71 | $6.81 | 53,511 |
| 2021-02-16 | $7.74 | $7.81 | $7.72 | $7.76 | $6.85 | 126,956 |
| 2021-02-12 | $7.80 | $7.81 | $7.73 | $7.81 | $6.90 | 61,882 |
| 2021-02-11 | $7.76 | $7.81 | $7.73 | $7.81 | $6.86 | 118,372 |
| 2021-02-10 | $7.77 | $7.79 | $7.70 | $7.75 | $6.81 | 124,667 |
| 2021-02-09 | $7.69 | $7.79 | $7.67 | $7.77 | $6.83 | 263,183 |
| 2021-02-08 | $7.65 | $7.69 | $7.26 | $7.65 | $6.72 | 183,746 |
| 2021-02-05 | $7.67 | $7.68 | $7.62 | $7.67 | $6.74 | 422,158 |
| 2021-02-04 | $7.63 | $7.70 | $7.63 | $7.64 | $6.71 | 97,492 |
| 2021-02-03 | $7.72 | $7.74 | $7.54 | $7.66 | $6.73 | 127,095 |
| 2021-02-02 | $7.70 | $7.72 | $7.68 | $7.68 | $6.75 | 176,383 |
| 2021-02-01 | $7.60 | $7.71 | $7.60 | $7.71 | $6.77 | 103,079 |
| 2021-01-29 | $7.65 | $7.69 | $7.59 | $7.64 | $6.71 | 141,867 |
| 2021-01-28 | $7.60 | $7.66 | $7.59 | $7.64 | $6.71 | 180,356 |
| 2021-01-27 | $7.65 | $7.66 | $7.58 | $7.60 | $6.68 | 161,079 |
| 2021-01-26 | $7.65 | $7.69 | $7.62 | $7.63 | $6.70 | 103,324 |
| 2021-01-25 | $7.72 | $7.72 | $7.62 | $7.63 | $6.70 | 65,378 |
| 2021-01-22 | $7.70 | $7.71 | $7.66 | $7.69 | $6.76 | 84,184 |
| 2021-01-21 | $7.72 | $7.75 | $7.62 | $7.69 | $6.76 | 94,270 |
| 2021-01-20 | $7.70 | $7.71 | $7.67 | $7.69 | $6.76 | 75,008 |
| 2021-01-19 | $7.72 | $7.75 | $7.68 | $7.70 | $6.77 | 97,546 |
| 2021-01-15 | $7.72 | $7.75 | $7.71 | $7.71 | $6.77 | 73,611 |
| 2021-01-14 | $7.78 | $7.80 | $7.75 | $7.75 | $6.81 | 73,627 |
| 2021-01-13 | $7.76 | $7.81 | $7.72 | $7.80 | $6.81 | 125,420 |
| 2021-01-12 | $7.70 | $7.77 | $7.66 | $7.75 | $6.77 | 152,956 |
| 2021-01-11 | $7.71 | $7.77 | $7.69 | $7.74 | $6.76 | 109,532 |
| 2021-01-08 | $7.74 | $7.77 | $7.69 | $7.71 | $6.73 | 111,728 |
| 2021-01-07 | $7.78 | $7.84 | $7.73 | $7.75 | $6.77 | 114,482 |
| 2021-01-06 | $7.74 | $7.81 | $7.73 | $7.80 | $6.81 | 180,972 |
| 2021-01-05 | $7.76 | $7.80 | $7.71 | $7.77 | $6.79 | 115,209 |
| 2021-01-04 | $7.80 | $7.81 | $7.74 | $7.75 | $6.77 | 100,930 |
| 2020-12-31 | $7.84 | $7.86 | $7.76 | $7.77 | $6.79 | 328,091 |
| 2020-12-30 | $7.77 | $7.83 | $7.77 | $7.81 | $6.82 | 134,489 |
| 2020-12-29 | $7.76 | $7.85 | $7.76 | $7.78 | $6.80 | 142,619 |
| 2020-12-28 | $7.79 | $7.80 | $7.76 | $7.77 | $6.79 | 113,675 |
| 2020-12-24 | $7.76 | $7.81 | $7.73 | $7.74 | $6.76 | 128,454 |
| 2020-12-23 | $7.80 | $7.81 | $7.74 | $7.75 | $6.77 | 233,606 |
| 2020-12-22 | $7.85 | $7.86 | $7.77 | $7.79 | $6.80 | 80,920 |
| 2020-12-21 | $7.91 | $7.94 | $7.80 | $7.84 | $6.85 | 175,399 |
| 2020-12-18 | $8.01 | $8.01 | $7.87 | $7.88 | $6.88 | 117,847 |
| 2020-12-17 | $8.00 | $8.05 | $7.99 | $7.99 | $6.98 | 159,041 |
| 2020-12-16 | $7.92 | $8.04 | $7.90 | $8.00 | $6.99 | 260,067 |
| 2020-12-15 | $7.83 | $7.90 | $7.80 | $7.90 | $6.90 | 119,305 |
| 2020-12-14 | $7.81 | $7.88 | $7.81 | $7.83 | $6.84 | 155,205 |
| 2020-12-11 | $7.91 | $7.94 | $7.77 | $7.85 | $6.82 | 171,339 |
| 2020-12-10 | $7.89 | $7.92 | $7.84 | $7.88 | $6.85 | 156,796 |
| 2020-12-09 | $7.95 | $8.01 | $7.88 | $7.88 | $6.85 | 91,328 |
| 2020-12-08 | $7.94 | $7.99 | $7.91 | $7.92 | $6.88 | 149,287 |
| 2020-12-07 | $7.90 | $8.06 | $7.84 | $7.96 | $6.92 | 618,581 |
| 2020-12-04 | $7.96 | $7.97 | $7.84 | $7.89 | $6.86 | 190,701 |
| 2020-12-03 | $7.92 | $7.98 | $7.90 | $7.97 | $6.93 | 462,862 |
| 2020-12-02 | $7.77 | $7.93 | $7.77 | $7.92 | $6.88 | 282,721 |
| 2020-12-01 | $7.76 | $7.82 | $7.70 | $7.75 | $6.73 | 239,054 |
| 2020-11-30 | $7.67 | $7.72 | $7.59 | $7.72 | $6.71 | 168,947 |
| 2020-11-27 | $7.67 | $7.69 | $7.63 | $7.67 | $6.66 | 42,037 |
| 2020-11-25 | $7.64 | $7.66 | $7.61 | $7.65 | $6.65 | 127,194 |
| 2020-11-24 | $7.63 | $7.64 | $7.59 | $7.61 | $6.61 | 94,721 |
| 2020-11-23 | $7.67 | $7.69 | $7.58 | $7.61 | $6.61 | 95,367 |
| 2020-11-20 | $7.60 | $7.70 | $7.59 | $7.68 | $6.67 | 166,638 |
| 2020-11-19 | $7.54 | $7.60 | $7.52 | $7.59 | $6.59 | 146,803 |
| 2020-11-18 | $7.49 | $7.55 | $7.48 | $7.53 | $6.54 | 116,379 |
| 2020-11-17 | $7.48 | $7.50 | $7.46 | $7.47 | $6.49 | 84,280 |
| 2020-11-16 | $7.40 | $7.50 | $7.40 | $7.48 | $6.50 | 284,650 |
| 2020-11-13 | $7.34 | $7.41 | $7.34 | $7.38 | $6.41 | 144,495 |
| 2020-11-12 | $7.45 | $7.45 | $7.36 | $7.39 | $6.38 | 168,723 |
| 2020-11-11 | $7.48 | $7.50 | $7.45 | $7.46 | $6.44 | 141,284 |
| 2020-11-10 | $7.50 | $7.50 | $7.42 | $7.44 | $6.43 | 224,135 |
| 2020-11-09 | $7.51 | $7.55 | $7.45 | $7.47 | $6.45 | 136,680 |
| 2020-11-06 | $7.36 | $7.46 | $7.36 | $7.42 | $6.41 | 197,655 |
| 2020-11-05 | $7.34 | $7.40 | $7.34 | $7.38 | $6.37 | 103,538 |
| 2020-11-04 | $7.24 | $7.35 | $7.24 | $7.35 | $6.35 | 181,143 |
| 2020-11-03 | $7.24 | $7.28 | $7.23 | $7.26 | $6.27 | 77,390 |
| 2020-11-02 | $7.26 | $7.31 | $7.20 | $7.22 | $6.24 | 116,459 |
| 2020-10-30 | $7.31 | $7.31 | $7.22 | $7.26 | $6.27 | 107,632 |
| 2020-10-29 | $7.23 | $7.31 | $7.23 | $7.29 | $6.30 | 206,059 |
| 2020-10-28 | $7.27 | $7.29 | $7.17 | $7.23 | $6.24 | 349,539 |
| 2020-10-27 | $7.26 | $7.27 | $7.23 | $7.27 | $6.28 | 84,004 |
| 2020-10-26 | $7.27 | $7.28 | $7.24 | $7.24 | $6.25 | 74,445 |
| 2020-10-23 | $7.33 | $7.36 | $7.25 | $7.28 | $6.29 | 197,694 |
| 2020-10-22 | $7.36 | $7.36 | $7.28 | $7.33 | $6.33 | 177,124 |
| 2020-10-21 | $7.32 | $7.36 | $7.28 | $7.34 | $6.34 | 130,723 |
| 2020-10-20 | $7.30 | $7.35 | $7.30 | $7.35 | $6.35 | 57,424 |
| 2020-10-19 | $7.28 | $7.31 | $7.26 | $7.30 | $6.31 | 156,204 |
| 2020-10-16 | $7.37 | $7.37 | $7.28 | $7.29 | $6.30 | 126,171 |
| 2020-10-15 | $7.36 | $7.36 | $7.32 | $7.34 | $6.34 | 125,865 |
| 2020-10-14 | $7.35 | $7.39 | $7.35 | $7.36 | $6.36 | 142,329 |
| 2020-10-13 | $7.41 | $7.44 | $7.39 | $7.39 | $6.35 | 181,104 |
| 2020-10-12 | $7.40 | $7.45 | $7.34 | $7.42 | $6.37 | 157,182 |
| 2020-10-09 | $7.42 | $7.45 | $7.37 | $7.39 | $6.35 | 100,586 |
| 2020-10-08 | $7.38 | $7.44 | $7.38 | $7.43 | $6.38 | 204,016 |
| 2020-10-07 | $7.40 | $7.45 | $7.36 | $7.36 | $6.32 | 151,472 |
| 2020-10-06 | $7.40 | $7.47 | $7.40 | $7.40 | $6.35 | 108,607 |
| 2020-10-05 | $7.39 | $7.43 | $7.39 | $7.39 | $6.35 | 121,236 |
| 2020-10-02 | $7.44 | $7.45 | $7.33 | $7.39 | $6.35 | 394,201 |
| 2020-10-01 | $7.46 | $7.51 | $7.45 | $7.45 | $6.40 | 297,154 |
| 2020-09-30 | $7.49 | $7.50 | $7.41 | $7.41 | $6.36 | 208,208 |
| 2020-09-29 | $7.43 | $7.49 | $7.43 | $7.49 | $6.43 | 96,331 |
| 2020-09-28 | $7.37 | $7.50 | $7.37 | $7.48 | $6.42 | 224,632 |
| 2020-09-25 | $7.32 | $7.39 | $7.32 | $7.37 | $6.33 | 203,237 |
| 2020-09-24 | $7.32 | $7.45 | $7.32 | $7.37 | $6.33 | 117,685 |
| 2020-09-23 | $7.46 | $7.51 | $7.39 | $7.39 | $6.35 | 229,435 |
| 2020-09-22 | $7.46 | $7.52 | $7.46 | $7.50 | $6.44 | 139,934 |
| 2020-09-21 | $7.51 | $7.51 | $7.45 | $7.47 | $6.41 | 170,224 |
| 2020-09-18 | $7.47 | $7.54 | $7.47 | $7.52 | $6.46 | 115,910 |
| 2020-09-17 | $7.48 | $7.54 | $7.48 | $7.50 | $6.44 | 114,107 |
| 2020-09-16 | $7.50 | $7.54 | $7.48 | $7.51 | $6.45 | 197,421 |
| 2020-09-15 | $7.52 | $7.53 | $7.48 | $7.52 | $6.46 | 128,394 |
| 2020-09-14 | $7.50 | $7.54 | $7.47 | $7.48 | $6.42 | 251,658 |
| 2020-09-11 | $7.52 | $7.57 | $7.50 | $7.53 | $6.43 | 232,466 |
| 2020-09-10 | $7.53 | $7.56 | $7.53 | $7.53 | $6.43 | 138,372 |
| 2020-09-09 | $7.55 | $7.59 | $7.53 | $7.56 | $6.46 | 172,075 |
| 2020-09-08 | $7.50 | $7.54 | $7.50 | $7.52 | $6.42 | 105,544 |
| 2020-09-04 | $7.54 | $7.61 | $7.48 | $7.52 | $6.42 | 108,831 |
| 2020-09-03 | $7.62 | $7.65 | $7.50 | $7.51 | $6.41 | 203,856 |
| 2020-09-02 | $7.62 | $7.66 | $7.57 | $7.57 | $6.47 | 156,390 |
| 2020-09-01 | $7.61 | $7.67 | $7.58 | $7.61 | $6.50 | 184,125 |
| 2020-08-31 | $7.66 | $7.67 | $7.57 | $7.61 | $6.50 | 200,693 |
| 2020-08-28 | $7.62 | $7.66 | $7.59 | $7.65 | $6.53 | 117,639 |
| 2020-08-27 | $7.68 | $7.71 | $7.59 | $7.61 | $6.50 | 156,446 |
| 2020-08-26 | $7.67 | $7.70 | $7.64 | $7.65 | $6.53 | 83,382 |
| 2020-08-25 | $7.70 | $7.71 | $7.64 | $7.67 | $6.55 | 109,294 |
| 2020-08-24 | $7.68 | $7.70 | $7.65 | $7.70 | $6.58 | 72,900 |
| 2020-08-21 | $7.66 | $7.69 | $7.62 | $7.66 | $6.54 | 71,975 |
| 2020-08-20 | $7.69 | $7.71 | $7.65 | $7.66 | $6.54 | 179,404 |
| 2020-08-19 | $7.70 | $7.72 | $7.67 | $7.69 | $6.57 | 102,974 |
| 2020-08-18 | $7.67 | $7.70 | $7.65 | $7.67 | $6.55 | 109,187 |
| 2020-08-17 | $7.66 | $7.71 | $7.64 | $7.68 | $6.56 | 84,238 |
| 2020-08-14 | $7.63 | $7.67 | $7.63 | $7.67 | $6.55 | 121,801 |
| 2020-08-13 | $7.69 | $7.74 | $7.67 | $7.69 | $6.54 | 192,028 |
| 2020-08-12 | $7.70 | $7.73 | $7.68 | $7.72 | $6.56 | 97,202 |
| 2020-08-11 | $7.76 | $7.79 | $7.68 | $7.70 | $6.55 | 230,502 |
| 2020-08-10 | $7.75 | $7.77 | $7.70 | $7.75 | $6.59 | 134,651 |
| 2020-08-07 | $7.74 | $7.75 | $7.70 | $7.72 | $6.56 | 66,148 |
| 2020-08-06 | $7.69 | $7.75 | $7.69 | $7.75 | $6.59 | 82,297 |
| 2020-08-05 | $7.73 | $7.73 | $7.67 | $7.73 | $6.57 | 219,237 |
| 2020-08-04 | $7.72 | $7.75 | $7.69 | $7.71 | $6.55 | 98,880 |
| 2020-08-03 | $7.74 | $7.80 | $7.72 | $7.75 | $6.59 | 115,318 |
| 2020-07-31 | $7.75 | $7.75 | $7.68 | $7.73 | $6.57 | 146,052 |
| 2020-07-30 | $7.70 | $7.74 | $7.66 | $7.74 | $6.58 | 200,013 |
| 2020-07-29 | $7.68 | $7.75 | $7.68 | $7.75 | $6.59 | 196,160 |
| 2020-07-28 | $7.68 | $7.72 | $7.66 | $7.70 | $6.55 | 102,072 |
| 2020-07-27 | $7.68 | $7.72 | $7.62 | $7.65 | $6.50 | 236,770 |
| 2020-07-24 | $7.63 | $7.69 | $7.61 | $7.62 | $6.48 | 208,001 |
| 2020-07-23 | $7.63 | $7.68 | $7.61 | $7.62 | $6.48 | 335,494 |
| 2020-07-22 | $7.65 | $7.71 | $7.63 | $7.65 | $6.50 | 186,607 |
| 2020-07-21 | $7.65 | $7.70 | $7.62 | $7.69 | $6.54 | 91,158 |
| 2020-07-20 | $7.70 | $7.71 | $7.66 | $7.67 | $6.52 | 74,419 |
| 2020-07-17 | $7.71 | $7.75 | $7.66 | $7.67 | $6.52 | 82,998 |
| 2020-07-16 | $7.77 | $7.77 | $7.68 | $7.69 | $6.54 | 130,333 |
| 2020-07-15 | $7.68 | $7.75 | $7.68 | $7.75 | $6.59 | 82,131 |
| 2020-07-14 | $7.62 | $7.68 | $7.61 | $7.66 | $6.51 | 108,581 |
| 2020-07-13 | $7.68 | $7.77 | $7.67 | $7.67 | $6.48 | 122,049 |
| 2020-07-10 | $7.67 | $7.71 | $7.64 | $7.68 | $6.49 | 119,882 |
| 2020-07-09 | $7.79 | $7.79 | $7.67 | $7.69 | $6.49 | 137,364 |
| 2020-07-08 | $7.78 | $7.81 | $7.74 | $7.81 | $6.60 | 82,385 |
| 2020-07-07 | $7.79 | $7.83 | $7.75 | $7.75 | $6.55 | 59,677 |
| 2020-07-06 | $7.87 | $7.88 | $7.80 | $7.80 | $6.59 | 96,363 |
| 2020-07-02 | $7.90 | $7.90 | $7.82 | $7.82 | $6.60 | 68,725 |
| 2020-07-01 | $7.87 | $7.90 | $7.82 | $7.86 | $6.64 | 211,118 |
| 2020-06-30 | $7.78 | $7.85 | $7.76 | $7.85 | $6.63 | 238,354 |
| 2020-06-29 | $7.69 | $7.74 | $7.65 | $7.73 | $6.53 | 86,121 |
| 2020-06-26 | $7.61 | $7.79 | $7.57 | $7.68 | $6.49 | 106,058 |
| 2020-06-25 | $7.70 | $7.72 | $7.66 | $7.66 | $6.47 | 71,078 |
| 2020-06-24 | $7.76 | $7.81 | $7.69 | $7.73 | $6.53 | 158,645 |
| 2020-06-23 | $7.83 | $7.86 | $7.75 | $7.77 | $6.56 | 86,759 |
| 2020-06-22 | $7.79 | $7.82 | $7.75 | $7.81 | $6.60 | 66,172 |
| 2020-06-19 | $7.88 | $7.90 | $7.76 | $7.76 | $6.55 | 74,314 |
| 2020-06-18 | $7.74 | $7.84 | $7.74 | $7.84 | $6.62 | 129,967 |
| 2020-06-17 | $7.80 | $7.84 | $7.71 | $7.74 | $6.54 | 121,697 |
| 2020-06-16 | $7.63 | $7.89 | $7.55 | $7.74 | $6.54 | 241,295 |
| 2020-06-15 | $7.47 | $7.58 | $7.46 | $7.57 | $6.39 | 175,983 |
| 2020-06-12 | $7.66 | $7.70 | $7.55 | $7.62 | $6.44 | 140,428 |
| 2020-06-11 | $7.70 | $7.70 | $7.52 | $7.57 | $6.35 | 258,445 |
| 2020-06-10 | $7.88 | $7.94 | $7.75 | $7.77 | $6.52 | 109,353 |
| 2020-06-09 | $7.82 | $7.82 | $7.74 | $7.82 | $6.56 | 87,642 |
| 2020-06-08 | $7.88 | $7.91 | $7.83 | $7.84 | $6.58 | 88,972 |
| 2020-06-05 | $7.89 | $7.93 | $7.86 | $7.88 | $6.61 | 92,331 |
| 2020-06-04 | $7.79 | $7.85 | $7.74 | $7.84 | $6.58 | 163,126 |
| 2020-06-03 | $7.82 | $7.85 | $7.77 | $7.80 | $6.55 | 175,679 |
| 2020-06-02 | $7.77 | $7.82 | $7.75 | $7.75 | $6.51 | 148,761 |
| 2020-06-01 | $7.73 | $7.77 | $7.71 | $7.76 | $6.51 | 70,880 |
| 2020-05-29 | $7.73 | $7.73 | $7.67 | $7.73 | $6.49 | 105,023 |
| 2020-05-28 | $7.64 | $7.76 | $7.60 | $7.72 | $6.48 | 111,780 |
| 2020-05-27 | $7.63 | $7.65 | $7.56 | $7.64 | $6.41 | 150,096 |
| 2020-05-26 | $7.60 | $7.66 | $7.59 | $7.66 | $6.43 | 156,585 |
| 2020-05-22 | $7.47 | $7.55 | $7.43 | $7.55 | $6.34 | 66,378 |
| 2020-05-21 | $7.44 | $7.49 | $7.43 | $7.45 | $6.25 | 84,406 |
| 2020-05-20 | $7.53 | $7.53 | $7.37 | $7.50 | $6.30 | 145,712 |
| 2020-05-19 | $7.38 | $7.44 | $7.35 | $7.42 | $6.23 | 126,388 |
| 2020-05-18 | $7.34 | $7.43 | $7.33 | $7.38 | $6.19 | 228,813 |
| 2020-05-15 | $7.33 | $7.39 | $7.27 | $7.30 | $6.13 | 420,807 |
| 2020-05-14 | $7.40 | $7.46 | $7.31 | $7.38 | $6.19 | 185,639 |
| 2020-05-13 | $7.65 | $7.65 | $7.45 | $7.49 | $6.25 | 163,490 |
| 2020-05-12 | $7.64 | $7.64 | $7.57 | $7.64 | $6.37 | 105,584 |
| 2020-05-11 | $7.61 | $7.65 | $7.55 | $7.63 | $6.37 | 133,536 |
| 2020-05-08 | $7.60 | $7.62 | $7.53 | $7.61 | $6.35 | 93,728 |
| 2020-05-07 | $7.48 | $7.55 | $7.39 | $7.55 | $6.30 | 176,528 |
| 2020-05-06 | $7.54 | $7.54 | $7.43 | $7.45 | $6.22 | 76,361 |
| 2020-05-05 | $7.48 | $7.55 | $7.45 | $7.52 | $6.27 | 120,796 |
| 2020-05-04 | $7.34 | $7.48 | $7.30 | $7.41 | $6.18 | 99,430 |
| 2020-05-01 | $7.39 | $7.44 | $7.36 | $7.38 | $6.16 | 202,154 |
| 2020-04-30 | $7.50 | $7.50 | $7.34 | $7.45 | $6.22 | 442,143 |
| 2020-04-29 | $7.42 | $7.55 | $7.42 | $7.49 | $6.25 | 188,763 |
| 2020-04-28 | $7.42 | $7.51 | $7.36 | $7.40 | $6.17 | 186,046 |
| 2020-04-27 | $7.42 | $7.46 | $7.27 | $7.34 | $6.12 | 154,674 |
| 2020-04-24 | $7.51 | $7.59 | $7.38 | $7.41 | $6.18 | 102,780 |
| 2020-04-23 | $7.64 | $7.64 | $7.48 | $7.50 | $6.26 | 100,548 |
| 2020-04-22 | $7.64 | $7.64 | $7.54 | $7.54 | $6.29 | 144,980 |
| 2020-04-21 | $7.67 | $7.67 | $7.50 | $7.59 | $6.33 | 64,985 |
| 2020-04-20 | $7.93 | $7.93 | $7.68 | $7.73 | $6.45 | 70,820 |
| 2020-04-17 | $7.67 | $7.99 | $7.57 | $7.93 | $6.62 | 443,402 |
| 2020-04-16 | $7.50 | $7.56 | $7.45 | $7.53 | $6.28 | 248,777 |
| 2020-04-15 | $7.56 | $7.62 | $7.48 | $7.49 | $6.25 | 96,097 |
| 2020-04-14 | $7.74 | $7.79 | $7.61 | $7.65 | $6.38 | 373,033 |
| 2020-04-13 | $7.91 | $7.91 | $7.51 | $7.68 | $6.37 | 460,240 |
| 2020-04-09 | $7.75 | $7.94 | $7.66 | $7.77 | $6.45 | 351,795 |
| 2020-04-08 | $7.50 | $7.69 | $7.41 | $7.66 | $6.36 | 180,531 |
| 2020-04-07 | $7.70 | $7.73 | $7.53 | $7.54 | $6.26 | 224,968 |
| 2020-04-06 | $7.41 | $7.68 | $7.18 | $7.64 | $6.34 | 294,180 |
| 2020-04-03 | $7.49 | $7.49 | $7.12 | $7.35 | $6.10 | 280,878 |
| 2020-04-02 | $7.40 | $7.61 | $7.30 | $7.47 | $6.20 | 457,724 |
| 2020-04-01 | $7.35 | $7.57 | $7.25 | $7.35 | $6.10 | 387,606 |
| 2020-03-31 | $7.48 | $7.77 | $7.47 | $7.48 | $6.21 | 405,761 |
| 2020-03-30 | $7.49 | $7.77 | $7.34 | $7.50 | $6.22 | 514,929 |
| 2020-03-27 | $7.69 | $7.91 | $7.42 | $7.55 | $6.26 | 449,269 |
| 2020-03-26 | $7.59 | $8.43 | $7.49 | $8.06 | $6.69 | 437,264 |
| 2020-03-25 | $7.13 | $7.59 | $7.06 | $7.53 | $6.25 | 290,438 |
| 2020-03-24 | $6.95 | $7.26 | $6.91 | $7.22 | $5.99 | 251,739 |
| 2020-03-23 | $6.84 | $6.91 | $6.32 | $6.71 | $5.57 | 434,393 |
| 2020-03-20 | $6.88 | $7.54 | $6.84 | $7.04 | $5.84 | 476,352 |
| 2020-03-19 | $6.51 | $6.99 | $6.35 | $6.78 | $5.63 | 1,043,415 |
| 2020-03-18 | $7.19 | $7.19 | $6.63 | $6.66 | $5.53 | 552,713 |
| 2020-03-17 | $7.13 | $7.69 | $7.10 | $7.41 | $6.15 | 497,284 |
| 2020-03-16 | $7.30 | $7.30 | $6.96 | $7.10 | $5.89 | 277,222 |
| 2020-03-13 | $7.65 | $7.80 | $7.56 | $7.80 | $6.47 | 367,075 |
| 2020-03-12 | $7.75 | $7.75 | $7.22 | $7.50 | $6.18 | 496,403 |
| 2020-03-11 | $8.45 | $8.49 | $8.16 | $8.19 | $6.74 | 245,312 |
| 2020-03-10 | $8.35 | $8.54 | $8.26 | $8.53 | $7.02 | 287,476 |
| 2020-03-09 | $8.55 | $8.56 | $8.18 | $8.23 | $6.78 | 602,889 |
| 2020-03-06 | $8.80 | $8.84 | $8.63 | $8.80 | $7.25 | 306,146 |
| 2020-03-05 | $9.05 | $9.05 | $8.89 | $8.92 | $7.35 | 174,804 |
| 2020-03-04 | $9.02 | $9.10 | $8.99 | $9.09 | $7.49 | 141,761 |
| 2020-03-03 | $8.84 | $8.99 | $8.82 | $8.98 | $7.39 | 290,052 |
| 2020-03-02 | $8.63 | $8.93 | $8.63 | $8.86 | $7.30 | 260,837 |
| 2020-02-28 | $8.68 | $8.71 | $8.54 | $8.60 | $7.08 | 368,198 |
| 2020-02-27 | $8.91 | $8.94 | $8.72 | $8.76 | $7.21 | 640,872 |
| 2020-02-26 | $8.92 | $9.01 | $8.92 | $8.95 | $7.37 | 132,911 |
| 2020-02-25 | $9.05 | $9.07 | $8.92 | $8.92 | $7.35 | 159,359 |
| 2020-02-24 | $9.19 | $9.19 | $9.02 | $9.04 | $7.44 | 191,248 |
| 2020-02-21 | $9.27 | $9.30 | $9.23 | $9.25 | $7.62 | 140,879 |
| 2020-02-20 | $9.17 | $9.28 | $9.16 | $9.27 | $7.63 | 181,297 |
| 2020-02-19 | $9.15 | $9.18 | $9.14 | $9.18 | $7.56 | 117,198 |
| 2020-02-18 | $9.11 | $9.13 | $9.09 | $9.13 | $7.52 | 121,856 |
| 2020-02-14 | $9.12 | $9.13 | $9.10 | $9.11 | $7.50 | 127,004 |
| 2020-02-13 | $9.27 | $9.27 | $9.12 | $9.13 | $7.47 | 402,521 |
| 2020-02-12 | $9.37 | $9.37 | $9.23 | $9.24 | $7.56 | 242,065 |
| 2020-02-11 | $9.38 | $9.39 | $9.30 | $9.32 | $7.62 | 171,713 |
| 2020-02-10 | $9.33 | $9.37 | $9.32 | $9.37 | $7.66 | 141,180 |
| 2020-02-07 | $9.25 | $9.33 | $9.24 | $9.32 | $7.62 | 166,976 |
| 2020-02-06 | $9.21 | $9.29 | $9.21 | $9.29 | $7.60 | 101,887 |
| 2020-02-05 | $9.21 | $9.25 | $9.20 | $9.23 | $7.55 | 96,049 |
| 2020-02-04 | $9.17 | $9.24 | $9.16 | $9.19 | $7.52 | 159,707 |
| 2020-02-03 | $9.12 | $9.17 | $9.07 | $9.14 | $7.48 | 191,145 |
| 2020-01-31 | $9.17 | $9.18 | $9.09 | $9.10 | $7.44 | 141,959 |
| 2020-01-30 | $9.18 | $9.18 | $9.13 | $9.14 | $7.48 | 130,673 |
| 2020-01-29 | $9.15 | $9.19 | $9.10 | $9.19 | $7.52 | 198,959 |
| 2020-01-28 | $9.03 | $9.11 | $9.03 | $9.10 | $7.44 | 137,663 |
| 2020-01-27 | $9.04 | $9.08 | $9.02 | $9.04 | $7.39 | 285,574 |
| 2020-01-24 | $9.19 | $9.20 | $9.08 | $9.08 | $7.43 | 418,500 |
| 2020-01-23 | $9.24 | $9.24 | $9.16 | $9.17 | $7.50 | 161,978 |
| 2020-01-22 | $9.14 | $9.26 | $9.13 | $9.23 | $7.55 | 254,726 |
| 2020-01-21 | $9.10 | $9.15 | $9.09 | $9.11 | $7.45 | 180,875 |
| 2020-01-17 | $9.22 | $9.23 | $9.12 | $9.12 | $7.46 | 158,756 |
| 2020-01-16 | $9.27 | $9.27 | $9.19 | $9.20 | $7.53 | 262,725 |
| 2020-01-15 | $9.23 | $9.35 | $9.22 | $9.31 | $7.62 | 313,369 |
| 2020-01-14 | $9.11 | $9.31 | $9.10 | $9.25 | $7.57 | 554,773 |
| 2020-01-13 | $9.19 | $9.23 | $9.16 | $9.16 | $7.44 | 287,317 |
| 2020-01-10 | $9.18 | $9.23 | $9.15 | $9.16 | $7.44 | 192,712 |
| 2020-01-09 | $9.22 | $9.23 | $9.15 | $9.16 | $7.44 | 151,320 |
| 2020-01-08 | $9.21 | $9.23 | $9.18 | $9.21 | $7.48 | 266,239 |
| 2020-01-07 | $9.15 | $9.22 | $9.14 | $9.16 | $7.44 | 459,791 |
| 2020-01-06 | $9.14 | $9.19 | $9.12 | $9.12 | $7.41 | 1,027,639 |
| 2020-01-03 | $9.12 | $9.17 | $9.09 | $9.14 | $7.43 | 1,324,359 |
| 2020-01-02 | $9.15 | $9.24 | $9.15 | $9.16 | $7.44 | 1,384,827 |
| 2019-12-31 | $9.09 | $9.19 | $9.07 | $9.19 | $7.47 | 675,675 |
| 2019-12-30 | $9.11 | $9.12 | $9.05 | $9.11 | $7.40 | 416,282 |
| 2019-12-27 | $9.10 | $9.13 | $8.98 | $9.10 | $7.39 | 776,930 |
| 2019-12-26 | $9.08 | $9.16 | $9.07 | $9.12 | $7.41 | 330,244 |
| 2019-12-24 | $9.05 | $9.11 | $9.03 | $9.08 | $7.38 | 105,717 |
| 2019-12-23 | $9.12 | $9.15 | $9.02 | $9.02 | $7.33 | 328,460 |
| 2019-12-20 | $9.16 | $9.16 | $9.10 | $9.10 | $7.39 | 332,667 |
| 2019-12-19 | $9.01 | $9.14 | $9.01 | $9.10 | $7.39 | 522,405 |
| 2019-12-18 | $9.05 | $9.06 | $9.02 | $9.03 | $7.34 | 254,229 |
| 2019-12-17 | $8.95 | $9.04 | $8.91 | $9.03 | $7.34 | 387,111 |
| 2019-12-16 | $8.88 | $8.96 | $8.87 | $8.96 | $7.28 | 325,872 |
| 2019-12-13 | $8.87 | $8.90 | $8.86 | $8.87 | $7.21 | 263,942 |
| 2019-12-12 | $9.00 | $9.02 | $8.93 | $8.95 | $7.22 | 305,213 |
| 2019-12-11 | $8.94 | $9.00 | $8.94 | $9.00 | $7.26 | 263,707 |
| 2019-12-10 | $8.88 | $8.95 | $8.84 | $8.95 | $7.22 | 189,601 |
| 2019-12-09 | $8.86 | $8.92 | $8.86 | $8.90 | $7.17 | 210,072 |
| 2019-12-06 | $8.84 | $8.92 | $8.84 | $8.86 | $7.14 | 277,297 |
| 2019-12-05 | $8.89 | $8.98 | $8.86 | $8.88 | $7.16 | 195,829 |
| 2019-12-04 | $8.92 | $8.96 | $8.89 | $8.92 | $7.19 | 279,093 |
| 2019-12-03 | $8.85 | $8.94 | $8.85 | $8.92 | $7.19 | 242,932 |
| 2019-12-02 | $8.80 | $8.90 | $8.79 | $8.90 | $7.17 | 203,939 |
| 2019-11-29 | $8.84 | $8.85 | $8.80 | $8.83 | $7.12 | 113,733 |
| 2019-11-27 | $8.83 | $8.88 | $8.82 | $8.83 | $7.12 | 94,517 |
| 2019-11-26 | $8.97 | $8.97 | $8.80 | $8.83 | $7.12 | 275,964 |
| 2019-11-25 | $8.99 | $9.04 | $8.90 | $8.94 | $7.21 | 272,211 |
| 2019-11-22 | $8.96 | $9.04 | $8.96 | $9.02 | $7.27 | 141,489 |
| 2019-11-21 | $8.97 | $9.02 | $8.94 | $8.94 | $7.21 | 100,978 |
| 2019-11-20 | $8.94 | $8.98 | $8.94 | $8.98 | $7.24 | 123,014 |
| 2019-11-19 | $8.89 | $8.96 | $8.89 | $8.95 | $7.22 | 178,430 |
| 2019-11-18 | $9.02 | $9.05 | $8.88 | $8.92 | $7.19 | 229,571 |
| 2019-11-15 | $8.99 | $9.04 | $8.99 | $9.01 | $7.26 | 124,117 |
| 2019-11-14 | $9.04 | $9.05 | $8.99 | $9.00 | $7.26 | 147,158 |
| 2019-11-13 | $9.08 | $9.12 | $9.06 | $9.06 | $7.26 | 80,261 |
| 2019-11-12 | $9.11 | $9.16 | $9.07 | $9.09 | $7.28 | 113,460 |
| 2019-11-11 | $9.10 | $9.15 | $9.08 | $9.14 | $7.32 | 81,886 |
| 2019-11-08 | $9.09 | $9.16 | $9.08 | $9.13 | $7.32 | 103,020 |
| 2019-11-07 | $9.15 | $9.17 | $9.12 | $9.12 | $7.31 | 89,322 |
| 2019-11-06 | $9.14 | $9.18 | $9.14 | $9.18 | $7.36 | 111,964 |
| 2019-11-05 | $9.15 | $9.18 | $9.11 | $9.13 | $7.32 | 98,445 |
| 2019-11-04 | $9.13 | $9.17 | $9.10 | $9.13 | $7.32 | 138,788 |
| 2019-11-01 | $9.10 | $9.15 | $9.05 | $9.11 | $7.30 | 151,239 |
| 2019-10-31 | $9.11 | $9.13 | $9.05 | $9.05 | $7.25 | 124,296 |
| 2019-10-30 | $9.04 | $9.13 | $9.04 | $9.08 | $7.28 | 149,783 |
| 2019-10-29 | $9.07 | $9.09 | $9.02 | $9.07 | $7.27 | 134,404 |
| 2019-10-28 | $9.01 | $9.08 | $9.00 | $9.06 | $7.26 | 100,131 |
| 2019-10-25 | $9.04 | $9.11 | $9.01 | $9.02 | $7.23 | 148,021 |
| 2019-10-24 | $9.01 | $9.07 | $9.01 | $9.07 | $7.27 | 125,881 |
| 2019-10-23 | $9.01 | $9.03 | $8.98 | $8.98 | $7.20 | 93,347 |
| 2019-10-22 | $9.01 | $9.06 | $8.99 | $8.99 | $7.20 | 184,417 |
| 2019-10-21 | $9.01 | $9.03 | $8.99 | $8.99 | $7.20 | 108,278 |
| 2019-10-18 | $9.03 | $9.03 | $9.00 | $9.01 | $7.22 | 51,348 |
| 2019-10-17 | $9.04 | $9.04 | $9.00 | $9.01 | $7.22 | 74,804 |
| 2019-10-16 | $9.05 | $9.06 | $8.98 | $8.99 | $7.20 | 113,964 |
| 2019-10-15 | $9.00 | $9.08 | $9.00 | $9.03 | $7.24 | 94,460 |
| 2019-10-14 | $8.99 | $9.03 | $8.97 | $8.99 | $7.20 | 88,756 |
| 2019-10-11 | $8.97 | $9.03 | $8.97 | $8.99 | $7.20 | 105,336 |
| 2019-10-10 | $9.03 | $9.07 | $9.00 | $9.02 | $7.18 | 136,111 |
| 2019-10-09 | $9.05 | $9.09 | $9.03 | $9.03 | $7.19 | 80,170 |
| 2019-10-08 | $9.03 | $9.07 | $9.01 | $9.03 | $7.19 | 85,405 |
| 2019-10-07 | $9.11 | $9.12 | $9.00 | $9.01 | $7.17 | 146,466 |
| 2019-10-04 | $9.01 | $9.12 | $9.01 | $9.10 | $7.25 | 154,146 |
| 2019-10-03 | $9.00 | $9.05 | $9.00 | $9.01 | $7.17 | 88,824 |
| 2019-10-02 | $8.96 | $9.02 | $8.96 | $8.98 | $7.15 | 162,537 |
| 2019-10-01 | $9.07 | $9.07 | $8.96 | $8.97 | $7.14 | 210,083 |
| 2019-09-30 | $9.03 | $9.08 | $9.02 | $9.08 | $7.23 | 149,979 |
| 2019-09-27 | $9.00 | $9.06 | $8.95 | $8.98 | $7.15 | 130,618 |
| 2019-09-26 | $9.06 | $9.06 | $8.98 | $8.99 | $7.16 | 160,407 |
| 2019-09-25 | $9.06 | $9.07 | $8.98 | $9.03 | $7.19 | 131,232 |
| 2019-09-24 | $9.04 | $9.08 | $9.02 | $9.05 | $7.21 | 156,927 |
| 2019-09-23 | $9.07 | $9.12 | $9.04 | $9.04 | $7.20 | 96,732 |
| 2019-09-20 | $9.08 | $9.10 | $9.05 | $9.07 | $7.22 | 66,737 |
| 2019-09-19 | $9.01 | $9.08 | $9.00 | $9.05 | $7.21 | 101,574 |
| 2019-09-18 | $9.05 | $9.06 | $8.97 | $8.98 | $7.15 | 87,741 |
| 2019-09-17 | $9.02 | $9.07 | $9.02 | $9.03 | $7.19 | 130,465 |
| 2019-09-16 | $9.03 | $9.11 | $9.02 | $9.05 | $7.21 | 118,360 |
| 2019-09-13 | $9.16 | $9.21 | $9.05 | $9.05 | $7.21 | 139,313 |
| 2019-09-12 | $9.21 | $9.27 | $9.21 | $9.22 | $7.30 | 77,270 |
| 2019-09-11 | $9.23 | $9.23 | $9.20 | $9.20 | $7.28 | 115,909 |
| 2019-09-10 | $9.18 | $9.28 | $9.18 | $9.23 | $7.30 | 108,659 |
| 2019-09-09 | $9.27 | $9.27 | $9.19 | $9.19 | $7.27 | 130,101 |
| 2019-09-06 | $9.20 | $9.24 | $9.18 | $9.22 | $7.30 | 147,475 |
| 2019-09-05 | $9.26 | $9.27 | $9.17 | $9.17 | $7.26 | 105,622 |
| 2019-09-04 | $9.16 | $9.24 | $9.10 | $9.23 | $7.30 | 152,498 |
| 2019-09-03 | $9.13 | $9.14 | $9.06 | $9.08 | $7.18 | 234,504 |
| 2019-08-30 | $9.31 | $9.32 | $9.17 | $9.17 | $7.26 | 151,585 |
| 2019-08-29 | $9.35 | $9.35 | $9.31 | $9.32 | $7.37 | 218,392 |
| 2019-08-28 | $9.36 | $9.41 | $9.30 | $9.33 | $7.38 | 166,622 |
| 2019-08-27 | $9.44 | $9.44 | $9.35 | $9.37 | $7.41 | 162,016 |
| 2019-08-26 | $9.63 | $9.63 | $9.39 | $9.40 | $7.44 | 190,299 |
| 2019-08-23 | $9.54 | $9.59 | $9.49 | $9.57 | $7.57 | 66,164 |
| 2019-08-22 | $9.54 | $9.58 | $9.53 | $9.54 | $7.55 | 82,503 |
| 2019-08-21 | $9.45 | $9.54 | $9.44 | $9.54 | $7.55 | 84,069 |
| 2019-08-20 | $9.39 | $9.46 | $9.31 | $9.43 | $7.46 | 147,601 |
| 2019-08-19 | $9.50 | $9.50 | $9.39 | $9.39 | $7.43 | 92,486 |
| 2019-08-16 | $9.42 | $9.52 | $9.42 | $9.48 | $7.50 | 143,185 |
| 2019-08-15 | $9.36 | $9.45 | $9.32 | $9.44 | $7.47 | 205,524 |
| 2019-08-14 | $9.45 | $9.53 | $9.35 | $9.37 | $7.41 | 293,072 |
| 2019-08-13 | $9.94 | $9.96 | $9.68 | $9.68 | $7.61 | 322,742 |
| 2019-08-12 | $10.17 | $10.20 | $10.06 | $10.08 | $7.92 | 124,751 |
| 2019-08-09 | $10.17 | $10.23 | $10.17 | $10.18 | $8.00 | 54,407 |
| 2019-08-08 | $10.13 | $10.17 | $10.09 | $10.15 | $7.98 | 106,967 |
| 2019-08-07 | $10.12 | $10.14 | $10.05 | $10.13 | $7.96 | 123,679 |
| 2019-08-06 | $10.20 | $10.20 | $10.09 | $10.13 | $7.96 | 89,769 |
| 2019-08-05 | $10.29 | $10.29 | $10.06 | $10.12 | $7.95 | 149,644 |
| 2019-08-02 | $10.35 | $10.38 | $10.26 | $10.37 | $8.15 | 111,140 |
| 2019-08-01 | $10.33 | $10.41 | $10.30 | $10.35 | $8.13 | 121,565 |
| 2019-07-31 | $10.35 | $10.40 | $10.29 | $10.31 | $8.10 | 106,218 |
| 2019-07-30 | $10.31 | $10.33 | $10.28 | $10.31 | $8.10 | 77,666 |
| 2019-07-29 | $10.28 | $10.35 | $10.26 | $10.31 | $8.10 | 90,810 |
| 2019-07-26 | $10.26 | $10.26 | $10.21 | $10.23 | $8.04 | 47,216 |
| 2019-07-25 | $10.31 | $10.34 | $10.22 | $10.25 | $8.05 | 81,745 |
| 2019-07-24 | $10.24 | $10.47 | $10.22 | $10.29 | $8.09 | 116,219 |
| 2019-07-23 | $10.28 | $10.28 | $10.20 | $10.22 | $8.03 | 61,923 |
| 2019-07-22 | $10.28 | $10.28 | $10.24 | $10.27 | $8.07 | 61,883 |
| 2019-07-19 | $10.25 | $10.26 | $10.23 | $10.23 | $8.04 | 106,758 |
| 2019-07-18 | $10.19 | $10.26 | $10.18 | $10.25 | $8.05 | 87,258 |
| 2019-07-17 | $10.16 | $10.21 | $10.12 | $10.19 | $8.01 | 115,526 |
| 2019-07-16 | $10.17 | $10.20 | $10.13 | $10.17 | $7.99 | 145,137 |
| 2019-07-15 | $10.11 | $10.19 | $10.10 | $10.16 | $7.98 | 130,169 |
| 2019-07-12 | $10.16 | $10.23 | $10.10 | $10.11 | $7.94 | 114,070 |
| 2019-07-11 | $10.21 | $10.26 | $10.17 | $10.18 | $7.95 | 115,737 |
| 2019-07-10 | $10.14 | $10.19 | $10.12 | $10.17 | $7.94 | 129,421 |
| 2019-07-09 | $10.09 | $10.17 | $10.09 | $10.12 | $7.90 | 112,519 |
| 2019-07-08 | $10.03 | $10.17 | $10.03 | $10.09 | $7.88 | 159,613 |
| 2019-07-05 | $10.13 | $10.13 | $10.02 | $10.09 | $7.88 | 95,208 |
| 2019-07-03 | $10.17 | $10.19 | $10.10 | $10.10 | $7.88 | 64,522 |
| 2019-07-02 | $10.22 | $10.22 | $10.12 | $10.19 | $7.96 | 169,270 |
| 2019-07-01 | $10.24 | $10.31 | $10.16 | $10.20 | $7.96 | 201,543 |
| 2019-06-28 | $10.31 | $10.31 | $10.14 | $10.22 | $7.98 | 169,662 |
| 2019-06-27 | $10.27 | $10.31 | $10.21 | $10.25 | $8.00 | 120,639 |
| 2019-06-26 | $10.23 | $10.33 | $10.20 | $10.23 | $7.99 | 93,881 |
| 2019-06-25 | $10.19 | $10.22 | $10.13 | $10.15 | $7.92 | 145,143 |
| 2019-06-24 | $10.09 | $10.20 | $10.09 | $10.17 | $7.94 | 100,813 |
| 2019-06-21 | $10.13 | $10.15 | $10.05 | $10.08 | $7.87 | 64,210 |
| 2019-06-20 | $10.15 | $10.21 | $10.10 | $10.10 | $7.88 | 130,639 |
| 2019-06-19 | $10.06 | $10.14 | $10.06 | $10.09 | $7.88 | 76,227 |
| 2019-06-18 | $10.17 | $10.28 | $10.05 | $10.05 | $7.85 | 190,984 |
| 2019-06-17 | $10.20 | $10.28 | $10.17 | $10.17 | $7.94 | 55,694 |
| 2019-06-14 | $10.19 | $10.21 | $10.17 | $10.20 | $7.96 | 56,945 |
| 2019-06-13 | $10.15 | $10.26 | $10.14 | $10.15 | $7.92 | 129,306 |
| 2019-06-12 | $10.13 | $10.23 | $10.11 | $10.21 | $7.92 | 138,134 |
| 2019-06-11 | $10.10 | $10.17 | $10.10 | $10.12 | $7.85 | 91,779 |
| 2019-06-10 | $10.04 | $10.14 | $10.04 | $10.08 | $7.82 | 120,225 |
| 2019-06-07 | $9.99 | $10.11 | $9.99 | $10.00 | $7.76 | 180,307 |
| 2019-06-06 | $9.95 | $10.02 | $9.92 | $10.01 | $7.76 | 90,286 |
| 2019-06-05 | $9.93 | $10.00 | $9.88 | $9.95 | $7.72 | 128,385 |
| 2019-06-04 | $9.81 | $9.90 | $9.81 | $9.83 | $7.62 | 176,675 |
| 2019-06-03 | $9.88 | $9.91 | $9.79 | $9.79 | $7.59 | 137,845 |
| 2019-05-31 | $9.98 | $9.99 | $9.87 | $9.88 | $7.66 | 178,848 |
| 2019-05-30 | $9.90 | $10.04 | $9.90 | $9.95 | $7.72 | 175,784 |
| 2019-05-29 | $10.03 | $10.09 | $9.90 | $9.93 | $7.70 | 101,914 |
| 2019-05-28 | $10.16 | $10.16 | $10.01 | $10.06 | $7.80 | 124,202 |
| 2019-05-24 | $10.09 | $10.18 | $10.05 | $10.14 | $7.86 | 86,309 |
| 2019-05-23 | $10.03 | $10.06 | $9.98 | $10.04 | $7.79 | 65,055 |
| 2019-05-22 | $10.03 | $10.09 | $10.02 | $10.05 | $7.79 | 58,485 |
| 2019-05-21 | $10.02 | $10.10 | $9.98 | $9.98 | $7.74 | 74,593 |
| 2019-05-20 | $10.00 | $10.08 | $10.00 | $10.04 | $7.79 | 114,940 |
| 2019-05-17 | $10.12 | $10.12 | $10.04 | $10.04 | $7.79 | 92,568 |
| 2019-05-16 | $10.11 | $10.17 | $10.06 | $10.10 | $7.83 | 92,342 |
| 2019-05-15 | $10.07 | $10.15 | $10.06 | $10.09 | $7.83 | 109,585 |
| 2019-05-14 | $10.03 | $10.14 | $10.03 | $10.08 | $7.82 | 84,923 |
| 2019-05-13 | $10.18 | $10.20 | $10.12 | $10.13 | $7.80 | 135,787 |
| 2019-05-10 | $10.15 | $10.26 | $10.15 | $10.23 | $7.88 | 93,364 |
| 2019-05-09 | $10.13 | $10.20 | $10.13 | $10.16 | $7.83 | 67,720 |
| 2019-05-08 | $10.13 | $10.20 | $10.13 | $10.18 | $7.84 | 86,353 |
| 2019-05-07 | $10.13 | $10.23 | $10.13 | $10.14 | $7.81 | 82,448 |
| 2019-05-06 | $10.05 | $10.22 | $10.05 | $10.16 | $7.83 | 63,105 |
| 2019-05-03 | $10.06 | $10.28 | $10.06 | $10.15 | $7.82 | 141,240 |
| 2019-05-02 | $10.16 | $10.18 | $10.07 | $10.12 | $7.80 | 86,485 |
| 2019-05-01 | $10.08 | $10.23 | $10.03 | $10.21 | $7.87 | 111,593 |
| 2019-04-30 | $10.05 | $10.13 | $9.98 | $10.13 | $7.80 | 215,597 |
| 2019-04-29 | $10.06 | $10.11 | $10.04 | $10.04 | $7.74 | 91,263 |
| 2019-04-26 | $10.15 | $10.15 | $10.08 | $10.09 | $7.77 | 75,167 |
| 2019-04-25 | $10.14 | $10.14 | $10.04 | $10.10 | $7.78 | 101,833 |
| 2019-04-24 | $10.14 | $10.17 | $10.11 | $10.14 | $7.81 | 81,527 |
| 2019-04-23 | $10.14 | $10.16 | $10.11 | $10.14 | $7.81 | 100,313 |
| 2019-04-22 | $10.05 | $10.12 | $10.05 | $10.11 | $7.79 | 90,889 |
| 2019-04-18 | $10.16 | $10.18 | $10.04 | $10.08 | $7.77 | 89,577 |
| 2019-04-17 | $10.20 | $10.21 | $10.13 | $10.13 | $7.80 | 62,668 |
| 2019-04-16 | $10.25 | $10.27 | $10.16 | $10.18 | $7.84 | 88,767 |
| 2019-04-15 | $10.32 | $10.34 | $10.21 | $10.22 | $7.87 | 82,069 |
| 2019-04-12 | $10.36 | $10.36 | $10.24 | $10.30 | $7.94 | 97,943 |
| 2019-04-11 | $10.33 | $10.36 | $10.30 | $10.33 | $7.90 | 68,216 |
| 2019-04-10 | $10.35 | $10.38 | $10.31 | $10.31 | $7.89 | 60,609 |
| 2019-04-09 | $10.41 | $10.44 | $10.32 | $10.33 | $7.90 | 96,755 |
| 2019-04-08 | $10.37 | $10.40 | $10.37 | $10.37 | $7.94 | 80,085 |
| 2019-04-05 | $10.40 | $10.44 | $10.35 | $10.37 | $7.94 | 86,834 |
| 2019-04-04 | $10.33 | $10.35 | $10.31 | $10.35 | $7.92 | 79,630 |
| 2019-04-03 | $10.24 | $10.30 | $10.23 | $10.29 | $7.87 | 142,479 |
| 2019-04-02 | $10.28 | $10.36 | $10.22 | $10.23 | $7.83 | 114,527 |
| 2019-04-01 | $10.29 | $10.36 | $10.29 | $10.31 | $7.89 | 110,009 |
| 2019-03-29 | $10.25 | $10.36 | $10.24 | $10.24 | $7.84 | 203,840 |
| 2019-03-28 | $10.26 | $10.28 | $10.23 | $10.24 | $7.84 | 60,614 |
| 2019-03-27 | $10.30 | $10.37 | $10.26 | $10.26 | $7.85 | 125,665 |
| 2019-03-26 | $10.29 | $10.36 | $10.27 | $10.27 | $7.86 | 68,496 |
| 2019-03-25 | $10.32 | $10.39 | $10.27 | $10.27 | $7.86 | 114,925 |
| 2019-03-22 | $10.44 | $10.50 | $10.33 | $10.38 | $7.94 | 125,588 |
| 2019-03-21 | $10.53 | $10.55 | $10.44 | $10.44 | $7.99 | 73,446 |
| 2019-03-20 | $10.41 | $10.54 | $10.37 | $10.53 | $8.06 | 148,132 |
| 2019-03-19 | $10.42 | $10.48 | $10.39 | $10.39 | $7.95 | 97,313 |
| 2019-03-18 | $10.42 | $10.44 | $10.39 | $10.42 | $7.97 | 94,094 |
| 2019-03-15 | $10.40 | $10.49 | $10.40 | $10.44 | $7.99 | 138,414 |
| 2019-03-14 | $10.38 | $10.41 | $10.37 | $10.40 | $7.96 | 76,112 |
| 2019-03-13 | $10.45 | $10.49 | $10.45 | $10.48 | $7.97 | 92,090 |
| 2019-03-12 | $10.39 | $10.44 | $10.39 | $10.43 | $7.93 | 91,577 |
| 2019-03-11 | $10.40 | $10.44 | $10.35 | $10.39 | $7.90 | 89,511 |
| 2019-03-08 | $10.35 | $10.39 | $10.34 | $10.37 | $7.88 | 65,318 |
| 2019-03-07 | $10.43 | $10.43 | $10.37 | $10.38 | $7.89 | 89,313 |
| 2019-03-06 | $10.48 | $10.48 | $10.41 | $10.42 | $7.92 | 82,492 |
| 2019-03-05 | $10.48 | $10.49 | $10.44 | $10.47 | $7.96 | 70,812 |
| 2019-03-04 | $10.53 | $10.54 | $10.47 | $10.47 | $7.96 | 179,078 |
| 2019-03-01 | $10.57 | $10.58 | $10.47 | $10.49 | $7.97 | 129,718 |
| 2019-02-28 | $10.48 | $10.54 | $10.44 | $10.54 | $8.01 | 167,815 |
| 2019-02-27 | $10.38 | $10.48 | $10.38 | $10.47 | $7.96 | 146,286 |
| 2019-02-26 | $10.35 | $10.47 | $10.35 | $10.45 | $7.94 | 163,043 |
| 2019-02-25 | $10.45 | $10.50 | $10.42 | $10.43 | $7.93 | 98,370 |
| 2019-02-22 | $10.41 | $10.45 | $10.41 | $10.42 | $7.92 | 119,886 |
| 2019-02-21 | $10.35 | $10.40 | $10.35 | $10.40 | $7.91 | 98,666 |
| 2019-02-20 | $10.34 | $10.40 | $10.34 | $10.35 | $7.87 | 80,908 |
| 2019-02-19 | $10.34 | $10.35 | $10.28 | $10.33 | $7.85 | 108,112 |
| 2019-02-15 | $10.35 | $10.35 | $10.29 | $10.34 | $7.86 | 98,752 |
| 2019-02-14 | $10.31 | $10.34 | $10.25 | $10.34 | $7.86 | 100,155 |
| 2019-02-13 | $10.39 | $10.39 | $10.29 | $10.31 | $7.78 | 131,638 |
| 2019-02-12 | $10.32 | $10.38 | $10.31 | $10.37 | $7.83 | 87,402 |
| 2019-02-11 | $10.29 | $10.31 | $10.21 | $10.31 | $7.78 | 154,626 |
| 2019-02-08 | $10.30 | $10.33 | $10.24 | $10.25 | $7.74 | 113,048 |
| 2019-02-07 | $10.41 | $10.41 | $10.28 | $10.30 | $7.78 | 113,466 |
| 2019-02-06 | $10.40 | $10.43 | $10.39 | $10.39 | $7.84 | 133,822 |
| 2019-02-05 | $10.42 | $10.45 | $10.38 | $10.40 | $7.85 | 106,521 |
| 2019-02-04 | $10.43 | $10.43 | $10.30 | $10.38 | $7.84 | 155,383 |
| 2019-02-01 | $10.44 | $10.45 | $10.33 | $10.39 | $7.84 | 260,727 |
| 2019-01-31 | $10.39 | $10.44 | $10.29 | $10.44 | $7.88 | 411,348 |
| 2019-01-30 | $10.32 | $10.40 | $10.30 | $10.37 | $7.83 | 240,790 |
| 2019-01-29 | $10.28 | $10.32 | $10.25 | $10.31 | $7.78 | 155,738 |
| 2019-01-28 | $10.16 | $10.27 | $10.15 | $10.27 | $7.75 | 104,985 |
| 2019-01-25 | $10.14 | $10.20 | $10.14 | $10.17 | $7.68 | 128,740 |
| 2019-01-24 | $10.13 | $10.17 | $10.12 | $10.15 | $7.66 | 181,798 |
| 2019-01-23 | $10.17 | $10.17 | $10.13 | $10.14 | $7.65 | 127,670 |
| 2019-01-22 | $10.14 | $10.17 | $10.10 | $10.16 | $7.67 | 223,997 |
| 2019-01-18 | $10.01 | $10.17 | $9.99 | $10.14 | $7.65 | 377,172 |
| 2019-01-17 | $9.90 | $10.00 | $9.90 | $10.00 | $7.55 | 131,645 |
| 2019-01-16 | $9.94 | $9.95 | $9.91 | $9.92 | $7.49 | 101,436 |
| 2019-01-15 | $9.97 | $9.97 | $9.91 | $9.95 | $7.51 | 129,207 |
| 2019-01-14 | $9.82 | $9.93 | $9.82 | $9.92 | $7.49 | 173,300 |
| 2019-01-11 | $9.80 | $9.89 | $9.80 | $9.88 | $7.41 | 140,835 |
| 2019-01-10 | $9.69 | $9.84 | $9.69 | $9.78 | $7.33 | 383,933 |
| 2019-01-09 | $9.93 | $9.97 | $9.92 | $9.95 | $7.46 | 107,497 |
| 2019-01-08 | $9.87 | $9.97 | $9.86 | $9.88 | $7.41 | 190,723 |
| 2019-01-07 | $9.71 | $9.85 | $9.63 | $9.85 | $7.39 | 171,107 |
| 2019-01-04 | $9.80 | $9.80 | $9.65 | $9.71 | $7.28 | 860,029 |
| 2019-01-03 | $9.76 | $9.80 | $9.60 | $9.75 | $7.31 | 941,755 |
| 2019-01-02 | $9.59 | $9.90 | $9.58 | $9.75 | $7.31 | 2,280,382 |
| 2018-12-31 | $9.60 | $9.76 | $9.53 | $9.62 | $7.21 | 1,077,790 |
| 2018-12-28 | $9.45 | $9.69 | $9.42 | $9.55 | $7.16 | 1,507,595 |
| 2018-12-27 | $9.23 | $9.34 | $9.19 | $9.34 | $7.00 | 469,823 |
| 2018-12-26 | $9.21 | $9.25 | $9.15 | $9.22 | $6.91 | 272,460 |
| 2018-12-24 | $9.14 | $9.20 | $9.11 | $9.17 | $6.88 | 175,276 |
| 2018-12-21 | $9.02 | $9.18 | $9.02 | $9.15 | $6.86 | 300,748 |
| 2018-12-20 | $9.26 | $9.26 | $8.96 | $9.02 | $6.76 | 436,640 |
| 2018-12-19 | $9.23 | $9.26 | $9.18 | $9.21 | $6.91 | 289,096 |
| 2018-12-18 | $9.35 | $9.35 | $9.16 | $9.18 | $6.88 | 420,292 |
| 2018-12-17 | $9.38 | $9.39 | $9.32 | $9.33 | $7.00 | 350,668 |
| 2018-12-14 | $9.41 | $9.44 | $9.38 | $9.40 | $7.05 | 144,304 |
| 2018-12-13 | $9.54 | $9.56 | $9.47 | $9.50 | $7.08 | 172,017 |
| 2018-12-12 | $9.51 | $9.55 | $9.47 | $9.52 | $7.09 | 324,766 |
| 2018-12-11 | $9.50 | $9.53 | $9.45 | $9.46 | $7.05 | 111,267 |
| 2018-12-10 | $9.57 | $9.59 | $9.48 | $9.48 | $7.06 | 138,238 |
| 2018-12-07 | $9.53 | $9.57 | $9.50 | $9.56 | $7.12 | 156,171 |
| 2018-12-06 | $9.51 | $9.81 | $9.45 | $9.53 | $7.10 | 379,768 |
| 2018-12-04 | $9.58 | $9.60 | $9.54 | $9.55 | $7.11 | 264,383 |
| 2018-12-03 | $9.59 | $9.64 | $9.54 | $9.58 | $7.14 | 507,182 |
| 2018-11-30 | $9.58 | $9.60 | $9.53 | $9.57 | $7.13 | 193,085 |
| 2018-11-29 | $9.57 | $9.59 | $9.54 | $9.56 | $7.12 | 172,031 |
| 2018-11-28 | $9.50 | $9.55 | $9.49 | $9.54 | $7.11 | 148,234 |
| 2018-11-27 | $9.49 | $9.52 | $9.47 | $9.49 | $7.07 | 197,549 |
| 2018-11-26 | $9.55 | $9.57 | $9.50 | $9.50 | $7.08 | 155,632 |
| 2018-11-23 | $9.47 | $9.54 | $9.47 | $9.53 | $7.10 | 56,607 |
| 2018-11-21 | $9.48 | $9.57 | $9.46 | $9.46 | $7.05 | 157,997 |
| 2018-11-20 | $9.53 | $9.55 | $9.46 | $9.48 | $7.06 | 298,937 |
| 2018-11-19 | $9.57 | $9.60 | $9.46 | $9.55 | $7.11 | 167,379 |
| 2018-11-16 | $9.59 | $9.59 | $9.51 | $9.54 | $7.11 | 141,205 |
| 2018-11-15 | $9.57 | $9.65 | $9.56 | $9.58 | $7.14 | 132,621 |
| 2018-11-14 | $9.68 | $9.70 | $9.60 | $9.60 | $7.15 | 72,687 |
| 2018-11-13 | $9.75 | $9.82 | $9.71 | $9.72 | $7.19 | 169,305 |
| 2018-11-12 | $9.80 | $9.88 | $9.76 | $9.77 | $7.23 | 91,079 |
| 2018-11-09 | $9.85 | $9.89 | $9.81 | $9.86 | $7.29 | 70,613 |
| 2018-11-08 | $9.85 | $9.91 | $9.82 | $9.85 | $7.29 | 81,580 |
| 2018-11-07 | $9.79 | $9.85 | $9.79 | $9.84 | $7.28 | 147,131 |
| 2018-11-06 | $9.78 | $9.85 | $9.71 | $9.77 | $7.23 | 122,367 |
| 2018-11-05 | $9.74 | $9.79 | $9.72 | $9.77 | $7.23 | 313,014 |
| 2018-11-02 | $9.77 | $9.81 | $9.66 | $9.69 | $7.17 | 189,875 |
| 2018-11-01 | $9.72 | $9.85 | $9.66 | $9.69 | $7.17 | 188,724 |
| 2018-10-31 | $9.63 | $9.68 | $9.61 | $9.66 | $7.15 | 574,501 |
| 2018-10-30 | $9.69 | $9.72 | $9.53 | $9.59 | $7.09 | 452,336 |
| 2018-10-29 | $9.70 | $9.79 | $9.66 | $9.68 | $7.16 | 157,010 |
| 2018-10-26 | $9.79 | $9.79 | $9.69 | $9.69 | $7.17 | 136,336 |
| 2018-10-25 | $9.80 | $9.85 | $9.78 | $9.81 | $7.26 | 76,889 |
| 2018-10-24 | $9.79 | $9.87 | $9.79 | $9.81 | $7.26 | 136,180 |
| 2018-10-23 | $9.79 | $9.86 | $9.79 | $9.85 | $7.29 | 121,932 |
| 2018-10-22 | $9.85 | $9.85 | $9.79 | $9.83 | $7.27 | 111,001 |
| 2018-10-19 | $9.79 | $9.86 | $9.79 | $9.80 | $7.25 | 220,348 |
| 2018-10-18 | $9.82 | $9.89 | $9.77 | $9.78 | $7.23 | 280,728 |
| 2018-10-17 | $9.90 | $9.90 | $9.83 | $9.85 | $7.29 | 147,145 |
| 2018-10-16 | $9.87 | $9.90 | $9.85 | $9.85 | $7.29 | 217,395 |
| 2018-10-15 | $9.82 | $9.83 | $9.73 | $9.83 | $7.27 | 153,068 |
| 2018-10-12 | $9.86 | $9.87 | $9.78 | $9.80 | $7.25 | 182,963 |
| 2018-10-11 | $9.83 | $9.90 | $9.81 | $9.87 | $7.25 | 167,795 |
| 2018-10-10 | $9.92 | $9.94 | $9.81 | $9.84 | $7.23 | 1,017,901 |
| 2018-10-09 | $9.97 | $9.97 | $9.90 | $9.94 | $7.30 | 150,982 |
| 2018-10-08 | $9.98 | $10.02 | $9.92 | $9.92 | $7.29 | 76,384 |
| 2018-10-05 | $9.99 | $10.05 | $9.91 | $9.98 | $7.33 | 130,676 |
| 2018-10-04 | $10.04 | $10.04 | $9.93 | $9.97 | $7.32 | 220,672 |
| 2018-10-03 | $9.99 | $10.05 | $9.99 | $10.03 | $7.37 | 1,853,946 |
| 2018-10-02 | $9.97 | $10.04 | $9.97 | $10.03 | $7.37 | 97,075 |
| 2018-10-01 | $10.00 | $10.01 | $9.96 | $9.97 | $7.32 | 179,612 |
| 2018-09-28 | $10.03 | $10.05 | $9.98 | $10.00 | $7.35 | 131,577 |
| 2018-09-27 | $10.03 | $10.03 | $9.97 | $10.01 | $7.35 | 110,133 |
| 2018-09-26 | $10.02 | $10.04 | $9.97 | $9.99 | $7.34 | 203,562 |
| 2018-09-25 | $10.03 | $10.03 | $9.97 | $9.97 | $7.32 | 112,654 |
| 2018-09-24 | $9.96 | $10.03 | $9.95 | $10.00 | $7.35 | 191,542 |
| 2018-09-21 | $9.94 | $10.02 | $9.94 | $9.95 | $7.31 | 593,499 |
| 2018-09-20 | $9.95 | $9.98 | $9.93 | $9.95 | $7.31 | 128,261 |
| 2018-09-19 | $9.84 | $9.92 | $9.83 | $9.92 | $7.29 | 658,549 |
| 2018-09-18 | $9.82 | $9.83 | $9.80 | $9.80 | $7.20 | 169,635 |
| 2018-09-17 | $9.86 | $9.86 | $9.78 | $9.82 | $7.21 | 148,559 |
| 2018-09-14 | $9.86 | $9.86 | $9.78 | $9.83 | $7.22 | 182,600 |
| 2018-09-13 | $9.88 | $9.93 | $9.84 | $9.86 | $7.24 | 191,709 |
| 2018-09-12 | $9.90 | $9.91 | $9.85 | $9.89 | $7.21 | 241,503 |
| 2018-09-11 | $9.86 | $9.89 | $9.81 | $9.87 | $7.20 | 189,019 |
| 2018-09-10 | $9.90 | $9.97 | $9.87 | $9.88 | $7.20 | 221,430 |
| 2018-09-07 | $9.92 | $9.93 | $9.85 | $9.88 | $7.20 | 215,310 |
| 2018-09-06 | $9.81 | $9.92 | $9.81 | $9.89 | $7.21 | 435,867 |
| 2018-09-05 | $9.95 | $9.95 | $9.88 | $9.88 | $7.20 | 306,310 |
| 2018-09-04 | $10.00 | $10.01 | $9.88 | $9.93 | $7.24 | 277,257 |
| 2018-08-31 | $10.05 | $10.05 | $9.97 | $9.99 | $7.28 | 128,604 |
| 2018-08-30 | $10.20 | $10.21 | $9.96 | $10.02 | $7.31 | 299,356 |
| 2018-08-29 | $10.20 | $10.22 | $10.16 | $10.19 | $7.43 | 167,040 |
| 2018-08-28 | $10.19 | $10.21 | $10.15 | $10.16 | $7.41 | 221,846 |
| 2018-08-27 | $10.21 | $10.26 | $10.17 | $10.17 | $7.41 | 92,035 |
| 2018-08-24 | $10.25 | $10.25 | $10.17 | $10.18 | $7.42 | 100,141 |
| 2018-08-23 | $10.24 | $10.28 | $10.20 | $10.20 | $7.44 | 75,293 |
| 2018-08-22 | $10.25 | $10.28 | $10.23 | $10.24 | $7.47 | 101,672 |
| 2018-08-21 | $10.23 | $10.32 | $10.23 | $10.26 | $7.48 | 249,398 |
| 2018-08-20 | $10.28 | $10.28 | $10.20 | $10.24 | $7.47 | 232,866 |
| 2018-08-17 | $10.25 | $10.28 | $10.24 | $10.25 | $7.47 | 62,964 |
| 2018-08-16 | $10.26 | $10.32 | $10.26 | $10.28 | $7.49 | 154,218 |
| 2018-08-15 | $10.27 | $10.28 | $10.23 | $10.25 | $7.47 | 118,952 |
| 2018-08-14 | $10.26 | $10.30 | $10.23 | $10.30 | $7.51 | 125,524 |
| 2018-08-13 | $10.25 | $10.34 | $10.24 | $10.31 | $7.46 | 183,343 |
| 2018-08-10 | $10.49 | $10.49 | $10.36 | $10.36 | $7.50 | 126,415 |
| 2018-08-09 | $10.54 | $10.57 | $10.49 | $10.51 | $7.61 | 80,311 |
| 2018-08-08 | $10.59 | $10.60 | $10.51 | $10.53 | $7.62 | 100,405 |
| 2018-08-07 | $10.59 | $10.59 | $10.55 | $10.57 | $7.65 | 121,349 |
| 2018-08-06 | $10.62 | $10.62 | $10.58 | $10.61 | $7.68 | 82,363 |
| 2018-08-03 | $10.60 | $10.60 | $10.53 | $10.60 | $7.67 | 80,627 |
| 2018-08-02 | $10.61 | $10.64 | $10.53 | $10.56 | $7.64 | 104,922 |
| 2018-08-01 | $10.64 | $10.64 | $10.56 | $10.62 | $7.69 | 106,605 |
| 2018-07-31 | $10.62 | $10.66 | $10.59 | $10.62 | $7.69 | 106,852 |
| 2018-07-30 | $10.68 | $10.68 | $10.53 | $10.56 | $7.64 | 139,739 |
| 2018-07-27 | $10.61 | $10.65 | $10.61 | $10.63 | $7.69 | 110,624 |
| 2018-07-26 | $10.55 | $10.61 | $10.55 | $10.61 | $7.68 | 138,209 |
| 2018-07-25 | $10.49 | $10.60 | $10.49 | $10.55 | $7.64 | 89,770 |
| 2018-07-24 | $10.43 | $10.49 | $10.42 | $10.49 | $7.59 | 115,253 |
| 2018-07-23 | $10.45 | $10.47 | $10.41 | $10.42 | $7.54 | 102,252 |
| 2018-07-20 | $10.50 | $10.50 | $10.45 | $10.46 | $7.57 | 81,345 |
| 2018-07-19 | $10.49 | $10.49 | $10.44 | $10.49 | $7.59 | 127,400 |
| 2018-07-18 | $10.47 | $10.49 | $10.43 | $10.46 | $7.57 | 76,526 |
| 2018-07-17 | $10.46 | $10.47 | $10.42 | $10.47 | $7.58 | 98,102 |
| 2018-07-16 | $10.50 | $10.50 | $10.45 | $10.45 | $7.56 | 101,843 |
| 2018-07-13 | $10.40 | $10.54 | $10.36 | $10.47 | $7.58 | 136,976 |
| 2018-07-12 | $10.41 | $10.45 | $10.33 | $10.44 | $7.56 | 84,404 |
| 2018-07-11 | $10.41 | $10.48 | $10.41 | $10.44 | $7.50 | 192,403 |
| 2018-07-10 | $10.45 | $10.45 | $10.34 | $10.41 | $7.48 | 255,151 |
| 2018-07-09 | $10.47 | $10.47 | $10.36 | $10.38 | $7.46 | 110,582 |
| 2018-07-06 | $10.37 | $10.48 | $10.37 | $10.44 | $7.50 | 103,161 |
| 2018-07-05 | $10.30 | $10.39 | $10.30 | $10.34 | $7.43 | 99,324 |
| 2018-07-03 | $10.26 | $10.30 | $10.21 | $10.28 | $7.39 | 58,723 |
| 2018-07-02 | $10.27 | $10.27 | $10.18 | $10.21 | $7.34 | 86,964 |
| 2018-06-29 | $10.29 | $10.30 | $10.20 | $10.27 | $7.38 | 159,704 |
| 2018-06-28 | $10.24 | $10.25 | $10.20 | $10.25 | $7.37 | 99,105 |
| 2018-06-27 | $10.29 | $10.31 | $10.21 | $10.23 | $7.35 | 92,240 |
| 2018-06-26 | $10.43 | $10.49 | $10.43 | $10.48 | $7.38 | 117,654 |
| 2018-06-25 | $10.52 | $10.59 | $10.40 | $10.42 | $7.34 | 156,803 |
| 2018-06-22 | $10.45 | $10.59 | $10.45 | $10.55 | $7.43 | 132,717 |
| 2018-06-21 | $10.39 | $10.45 | $10.38 | $10.42 | $7.34 | 87,480 |
| 2018-06-20 | $10.39 | $10.42 | $10.35 | $10.38 | $7.31 | 101,013 |
| 2018-06-19 | $10.27 | $10.39 | $10.27 | $10.39 | $7.32 | 95,680 |
| 2018-06-18 | $10.28 | $10.37 | $10.28 | $10.31 | $7.26 | 141,583 |
| 2018-06-15 | $10.40 | $10.41 | $10.34 | $10.35 | $7.29 | 115,095 |
| 2018-06-14 | $10.42 | $10.46 | $10.40 | $10.41 | $7.33 | 126,711 |
| 2018-06-13 | $10.37 | $10.46 | $10.33 | $10.45 | $7.36 | 121,998 |
| 2018-06-12 | $10.40 | $10.40 | $10.33 | $10.37 | $7.30 | 91,270 |
| 2018-06-11 | $10.41 | $10.45 | $10.35 | $10.39 | $7.32 | 80,173 |
| 2018-06-08 | $10.43 | $10.43 | $10.32 | $10.36 | $7.30 | 101,268 |
| 2018-06-07 | $10.45 | $10.47 | $10.41 | $10.45 | $7.36 | 162,184 |
| 2018-06-06 | $10.51 | $10.51 | $10.37 | $10.43 | $7.34 | 94,035 |
| 2018-06-05 | $10.50 | $10.50 | $10.44 | $10.47 | $7.37 | 127,200 |
| 2018-06-04 | $10.52 | $10.52 | $10.47 | $10.50 | $7.39 | 110,795 |
| 2018-06-01 | $10.55 | $10.55 | $10.47 | $10.52 | $7.41 | 97,146 |
| 2018-05-31 | $10.50 | $10.57 | $10.50 | $10.51 | $7.40 | 138,336 |
| 2018-05-30 | $10.64 | $10.64 | $10.54 | $10.56 | $7.44 | 109,970 |
| 2018-05-29 | $10.71 | $10.71 | $10.58 | $10.60 | $7.46 | 84,641 |
| 2018-05-25 | $10.64 | $10.72 | $10.64 | $10.70 | $7.53 | 72,592 |
| 2018-05-24 | $10.70 | $10.71 | $10.61 | $10.66 | $7.51 | 115,725 |
| 2018-05-23 | $10.68 | $10.74 | $10.68 | $10.74 | $7.56 | 102,994 |
| 2018-05-22 | $10.76 | $10.78 | $10.67 | $10.68 | $7.52 | 140,570 |
| 2018-05-21 | $10.79 | $10.79 | $10.68 | $10.75 | $7.57 | 125,724 |
| 2018-05-18 | $10.77 | $10.80 | $10.66 | $10.70 | $7.53 | 88,049 |
| 2018-05-17 | $10.84 | $10.84 | $10.76 | $10.78 | $7.59 | 43,614 |
| 2018-05-16 | $10.78 | $10.89 | $10.75 | $10.87 | $7.65 | 57,360 |
| 2018-05-15 | $10.95 | $10.95 | $10.41 | $10.72 | $7.55 | 300,538 |
| 2018-05-14 | $11.03 | $11.06 | $10.97 | $10.97 | $7.72 | 62,900 |
| 2018-05-11 | $10.98 | $11.06 | $10.96 | $11.05 | $7.78 | 114,668 |
| 2018-05-10 | $10.86 | $11.00 | $10.86 | $10.96 | $7.72 | 67,906 |
| 2018-05-09 | $10.93 | $10.93 | $10.84 | $10.89 | $7.67 | 97,994 |
| 2018-05-08 | $11.02 | $11.08 | $10.86 | $10.90 | $7.68 | 158,160 |
| 2018-05-07 | $11.15 | $11.17 | $10.96 | $11.00 | $7.75 | 73,964 |
| 2018-05-04 | $11.20 | $11.22 | $11.08 | $11.14 | $7.84 | 71,449 |
| 2018-05-03 | $11.29 | $11.34 | $11.20 | $11.20 | $7.89 | 63,464 |
| 2018-05-02 | $11.33 | $11.34 | $11.28 | $11.29 | $7.95 | 44,848 |
| 2018-05-01 | $11.39 | $11.39 | $11.32 | $11.33 | $7.98 | 53,610 |
| 2018-04-30 | $11.39 | $11.41 | $11.33 | $11.33 | $7.98 | 71,975 |
| 2018-04-27 | $11.42 | $11.42 | $11.37 | $11.40 | $8.03 | 40,255 |
| 2018-04-26 | $11.41 | $11.41 | $11.35 | $11.35 | $7.99 | 65,375 |
| 2018-04-25 | $11.32 | $11.33 | $11.29 | $11.31 | $7.96 | 122,790 |
| 2018-04-24 | $11.40 | $11.40 | $11.33 | $11.33 | $7.98 | 46,427 |
| 2018-04-23 | $11.35 | $11.39 | $11.29 | $11.38 | $8.01 | 126,964 |
| 2018-04-20 | $11.40 | $11.40 | $11.29 | $11.29 | $7.95 | 84,178 |
| 2018-04-19 | $11.39 | $11.47 | $11.37 | $11.47 | $8.08 | 73,929 |
| 2018-04-18 | $11.41 | $11.48 | $11.39 | $11.42 | $8.04 | 114,000 |
| 2018-04-17 | $11.56 | $11.57 | $11.43 | $11.43 | $8.05 | 143,418 |
| 2018-04-16 | $11.54 | $11.57 | $11.54 | $11.54 | $8.13 | 58,618 |
| 2018-04-13 | $11.54 | $11.55 | $11.51 | $11.54 | $8.13 | 54,331 |
| 2018-04-12 | $11.51 | $11.57 | $11.51 | $11.56 | $8.14 | 165,812 |
| 2018-04-11 | $11.49 | $11.54 | $11.45 | $11.52 | $8.11 | 139,554 |
| 2018-04-10 | $11.50 | $11.50 | $11.44 | $11.50 | $8.10 | 69,105 |
| 2018-04-09 | $11.50 | $11.50 | $11.41 | $11.46 | $8.07 | 137,723 |
| 2018-04-06 | $11.44 | $11.49 | $11.41 | $11.47 | $8.08 | 93,838 |
| 2018-04-05 | $11.44 | $11.44 | $11.37 | $11.38 | $8.01 | 73,704 |
| 2018-04-04 | $11.31 | $11.38 | $11.31 | $11.36 | $8.00 | 116,238 |
| 2018-04-03 | $11.34 | $11.40 | $11.34 | $11.40 | $8.03 | 81,407 |
| 2018-04-02 | $11.28 | $11.37 | $11.28 | $11.34 | $7.99 | 119,876 |
| 2018-03-29 | $11.37 | $11.38 | $11.27 | $11.30 | $7.96 | 267,070 |
| 2018-03-28 | $11.28 | $11.35 | $11.25 | $11.29 | $7.95 | 155,331 |
| 2018-03-27 | $11.32 | $11.35 | $11.31 | $11.31 | $7.96 | 106,640 |
| 2018-03-26 | $11.66 | $11.70 | $11.56 | $11.63 | $8.01 | 132,343 |
| 2018-03-23 | $11.60 | $11.67 | $11.60 | $11.63 | $8.01 | 130,029 |
| 2018-03-22 | $11.65 | $11.70 | $11.64 | $11.64 | $8.01 | 191,494 |
| 2018-03-21 | $11.71 | $11.76 | $11.71 | $11.73 | $8.08 | 124,511 |
| 2018-03-20 | $11.66 | $11.72 | $11.66 | $11.69 | $8.05 | 115,765 |
| 2018-03-19 | $11.65 | $11.67 | $11.63 | $11.65 | $8.02 | 67,398 |
| 2018-03-16 | $11.66 | $11.67 | $11.65 | $11.65 | $8.02 | 61,889 |
| 2018-03-15 | $11.64 | $11.69 | $11.60 | $11.68 | $8.04 | 82,340 |
| 2018-03-14 | $11.74 | $11.74 | $11.64 | $11.68 | $8.04 | 107,166 |
| 2018-03-13 | $11.76 | $11.81 | $11.71 | $11.71 | $8.06 | 117,395 |
| 2018-03-12 | $11.89 | $11.90 | $11.71 | $11.74 | $8.08 | 404,765 |
| 2018-03-09 | $11.85 | $11.88 | $11.82 | $11.85 | $8.16 | 73,592 |
| 2018-03-08 | $11.80 | $11.83 | $11.77 | $11.83 | $8.15 | 81,176 |
| 2018-03-07 | $11.68 | $11.78 | $11.68 | $11.78 | $8.11 | 118,125 |
| 2018-03-06 | $11.64 | $11.72 | $11.62 | $11.71 | $8.06 | 75,915 |
| 2018-03-05 | $11.50 | $11.61 | $11.50 | $11.57 | $7.97 | 144,573 |
| 2018-03-02 | $11.62 | $11.68 | $11.56 | $11.61 | $7.99 | 128,216 |
| 2018-03-01 | $11.77 | $11.77 | $11.64 | $11.64 | $8.01 | 168,414 |
| 2018-02-28 | $11.81 | $11.85 | $11.75 | $11.75 | $8.09 | 143,087 |
| 2018-02-27 | $11.88 | $11.88 | $11.77 | $11.78 | $8.11 | 155,268 |
| 2018-02-26 | $11.81 | $11.89 | $11.81 | $11.87 | $8.17 | 118,196 |
| 2018-02-23 | $11.82 | $11.82 | $11.72 | $11.81 | $8.13 | 275,172 |
| 2018-02-22 | $11.80 | $11.85 | $11.80 | $11.83 | $8.15 | 92,283 |
| 2018-02-21 | $11.76 | $11.84 | $11.76 | $11.78 | $8.11 | 97,430 |
| 2018-02-20 | $11.75 | $11.78 | $11.71 | $11.75 | $8.09 | 84,793 |
| 2018-02-16 | $11.80 | $11.82 | $11.75 | $11.75 | $8.09 | 125,622 |
| 2018-02-15 | $11.85 | $11.89 | $11.79 | $11.80 | $8.12 | 72,772 |
| 2018-02-14 | $11.80 | $11.94 | $11.80 | $11.84 | $8.15 | 251,286 |
| 2018-02-13 | $11.86 | $11.98 | $11.83 | $11.87 | $8.17 | 403,819 |
| 2018-02-12 | $11.76 | $11.91 | $11.76 | $11.90 | $8.19 | 188,645 |
| 2018-02-09 | $11.74 | $11.82 | $11.63 | $11.75 | $8.09 | 235,932 |
| 2018-02-08 | $11.73 | $11.81 | $11.70 | $11.71 | $8.06 | 332,490 |
| 2018-02-07 | $11.64 | $11.76 | $11.64 | $11.71 | $8.06 | 194,022 |
| 2018-02-06 | $11.58 | $11.70 | $11.50 | $11.62 | $8.00 | 233,268 |
| 2018-02-05 | $11.70 | $11.80 | $11.58 | $11.63 | $8.01 | 253,436 |
| 2018-02-02 | $11.74 | $11.81 | $11.72 | $11.72 | $8.07 | 208,401 |
| 2018-02-01 | $11.71 | $11.82 | $11.68 | $11.78 | $8.11 | 172,517 |
| 2018-01-31 | $11.71 | $11.75 | $11.71 | $11.72 | $8.07 | 171,954 |
| 2018-01-30 | $11.64 | $11.71 | $11.61 | $11.67 | $8.03 | 179,958 |
| 2018-01-29 | $11.76 | $11.78 | $11.66 | $11.68 | $8.04 | 158,661 |
| 2018-01-26 | $11.77 | $11.80 | $11.76 | $11.79 | $8.12 | 285,889 |
| 2018-01-25 | $11.75 | $11.80 | $11.71 | $11.75 | $8.09 | 372,187 |
| 2018-01-24 | $11.75 | $11.80 | $11.70 | $11.72 | $8.07 | 339,299 |
| 2018-01-23 | $11.76 | $11.80 | $11.71 | $11.77 | $8.10 | 339,170 |
| 2018-01-22 | $11.72 | $11.77 | $11.69 | $11.76 | $8.10 | 328,117 |
| 2018-01-19 | $11.65 | $11.71 | $11.64 | $11.69 | $8.05 | 227,360 |
| 2018-01-18 | $11.65 | $11.70 | $11.65 | $11.66 | $8.03 | 179,032 |
| 2018-01-17 | $11.64 | $11.68 | $11.62 | $11.64 | $8.01 | 229,061 |
| 2018-01-16 | $11.67 | $11.69 | $11.62 | $11.65 | $8.02 | 199,501 |
| 2018-01-12 | $11.65 | $11.65 | $11.52 | $11.56 | $7.96 | 181,416 |
| 2018-01-11 | $11.59 | $11.66 | $11.58 | $11.64 | $8.01 | 248,428 |
| 2018-01-10 | $11.55 | $11.59 | $11.51 | $11.57 | $7.97 | 207,798 |
| 2018-01-09 | $11.50 | $11.59 | $11.50 | $11.57 | $7.97 | 300,870 |
| 2018-01-08 | $11.48 | $11.56 | $11.42 | $11.55 | $7.95 | 535,040 |
| 2018-01-05 | $11.44 | $11.45 | $11.37 | $11.43 | $7.87 | 188,014 |
| 2018-01-04 | $11.29 | $11.45 | $11.28 | $11.37 | $7.83 | 947,125 |
| 2018-01-03 | $11.19 | $11.27 | $11.17 | $11.24 | $7.74 | 909,869 |
| 2018-01-02 | $11.20 | $11.25 | $11.15 | $11.16 | $7.68 | 956,450 |
| 2017-12-29 | $11.27 | $11.27 | $11.13 | $11.17 | $7.69 | 519,296 |
| 2017-12-28 | $11.28 | $11.28 | $11.18 | $11.20 | $7.71 | 227,147 |
| 2017-12-27 | $11.26 | $11.26 | $11.21 | $11.21 | $7.72 | 264,112 |
| 2017-12-26 | $11.21 | $11.25 | $11.18 | $11.21 | $7.72 | 230,733 |
| 2017-12-22 | $11.24 | $11.30 | $11.22 | $11.27 | $7.76 | 334,137 |
| 2017-12-21 | $11.30 | $11.37 | $11.26 | $11.29 | $7.77 | 315,723 |
| 2017-12-20 | $11.40 | $11.43 | $11.31 | $11.33 | $7.80 | 281,907 |
| 2017-12-19 | $11.48 | $11.50 | $11.39 | $11.41 | $7.86 | 245,442 |
| 2017-12-18 | $11.43 | $11.47 | $11.41 | $11.44 | $7.88 | 207,051 |
| 2017-12-15 | $11.39 | $11.43 | $11.32 | $11.41 | $7.86 | 147,553 |
| 2017-12-14 | $11.38 | $11.39 | $11.32 | $11.35 | $7.81 | 145,339 |
| 2017-12-13 | $11.59 | $11.70 | $11.56 | $11.64 | $7.81 | 196,945 |
| 2017-12-12 | $11.69 | $11.69 | $11.56 | $11.61 | $7.79 | 247,302 |
| 2017-12-11 | $11.65 | $11.70 | $11.58 | $11.68 | $7.84 | 182,099 |
| 2017-12-08 | $11.65 | $11.65 | $11.59 | $11.63 | $7.80 | 174,023 |
| 2017-12-07 | $11.68 | $11.68 | $11.61 | $11.63 | $7.80 | 88,525 |
| 2017-12-06 | $11.59 | $11.68 | $11.56 | $11.66 | $7.82 | 235,110 |
| 2017-12-05 | $11.58 | $11.65 | $11.58 | $11.60 | $7.78 | 130,344 |
| 2017-12-04 | $11.60 | $11.64 | $11.55 | $11.59 | $7.78 | 136,653 |
| 2017-12-01 | $11.55 | $11.58 | $11.52 | $11.56 | $7.76 | 95,546 |
| 2017-11-30 | $11.54 | $11.57 | $11.50 | $11.50 | $7.72 | 191,869 |
| 2017-11-29 | $11.58 | $11.62 | $11.43 | $11.51 | $7.72 | 115,360 |
| 2017-11-28 | $11.51 | $11.56 | $11.47 | $11.54 | $7.74 | 153,670 |
| 2017-11-27 | $11.50 | $11.55 | $11.50 | $11.52 | $7.73 | 108,840 |
| 2017-11-24 | $11.53 | $11.53 | $11.47 | $11.50 | $7.72 | 37,330 |
| 2017-11-22 | $11.48 | $11.51 | $11.43 | $11.49 | $7.71 | 64,626 |
| 2017-11-21 | $11.46 | $11.48 | $11.44 | $11.48 | $7.70 | 135,996 |
| 2017-11-20 | $11.47 | $11.49 | $11.43 | $11.45 | $7.68 | 99,844 |
| 2017-11-17 | $11.34 | $11.48 | $11.34 | $11.48 | $7.70 | 143,929 |
| 2017-11-16 | $11.31 | $11.37 | $11.27 | $11.36 | $7.62 | 241,465 |
| 2017-11-15 | $11.25 | $11.31 | $11.22 | $11.31 | $7.59 | 119,663 |
| 2017-11-14 | $11.33 | $11.40 | $11.25 | $11.27 | $7.56 | 208,270 |
| 2017-11-13 | $11.47 | $11.47 | $11.29 | $11.34 | $7.61 | 316,200 |
| 2017-11-10 | $11.41 | $11.48 | $11.41 | $11.48 | $7.70 | 172,908 |
| 2017-11-09 | $11.40 | $11.47 | $11.40 | $11.47 | $7.70 | 135,926 |
| 2017-11-08 | $11.54 | $11.54 | $11.47 | $11.51 | $7.72 | 93,967 |
| 2017-11-07 | $11.54 | $11.59 | $11.48 | $11.52 | $7.73 | 112,162 |
| 2017-11-06 | $11.59 | $11.60 | $11.49 | $11.59 | $7.78 | 63,790 |
| 2017-11-03 | $11.66 | $11.66 | $11.54 | $11.55 | $7.75 | 117,113 |
| 2017-11-02 | $11.66 | $11.68 | $11.61 | $11.66 | $7.82 | 63,853 |
| 2017-11-01 | $11.62 | $11.68 | $11.62 | $11.66 | $7.82 | 72,631 |
| 2017-10-31 | $11.65 | $11.68 | $11.60 | $11.60 | $7.78 | 206,221 |
| 2017-10-30 | $11.63 | $11.66 | $11.59 | $11.64 | $7.81 | 124,314 |
| 2017-10-27 | $11.59 | $11.65 | $11.55 | $11.65 | $7.82 | 133,437 |
| 2017-10-26 | $11.58 | $11.61 | $11.56 | $11.57 | $7.76 | 110,882 |
| 2017-10-25 | $11.57 | $11.63 | $11.53 | $11.57 | $7.76 | 107,963 |
| 2017-10-24 | $11.63 | $11.67 | $11.56 | $11.57 | $7.76 | 219,342 |
| 2017-10-23 | $11.53 | $11.65 | $11.53 | $11.60 | $7.78 | 116,755 |
| 2017-10-20 | $11.61 | $11.62 | $11.56 | $11.56 | $7.76 | 76,523 |
| 2017-10-19 | $11.62 | $11.68 | $11.60 | $11.63 | $7.80 | 96,692 |
| 2017-10-18 | $11.63 | $11.66 | $11.59 | $11.62 | $7.80 | 84,642 |
| 2017-10-17 | $11.62 | $11.66 | $11.60 | $11.62 | $7.80 | 56,139 |
| 2017-10-16 | $11.70 | $11.70 | $11.60 | $11.64 | $7.81 | 118,371 |
| 2017-10-13 | $11.64 | $11.68 | $11.58 | $11.68 | $7.84 | 138,888 |
| 2017-10-12 | $11.63 | $11.65 | $11.58 | $11.64 | $7.81 | 128,565 |
| 2017-10-11 | $11.63 | $11.65 | $11.57 | $11.61 | $7.79 | 75,690 |
| 2017-10-10 | $11.58 | $11.64 | $11.55 | $11.60 | $7.78 | 93,193 |
| 2017-10-09 | $11.52 | $11.55 | $11.50 | $11.54 | $7.74 | 96,577 |
| 2017-10-06 | $11.63 | $11.63 | $11.53 | $11.53 | $7.74 | 103,787 |
| 2017-10-05 | $11.58 | $11.62 | $11.56 | $11.61 | $7.79 | 145,286 |
| 2017-10-04 | $11.57 | $11.64 | $11.54 | $11.57 | $7.76 | 199,935 |
| 2017-10-03 | $11.58 | $11.62 | $11.55 | $11.61 | $7.79 | 69,777 |
| 2017-10-02 | $11.57 | $11.61 | $11.54 | $11.55 | $7.75 | 74,070 |
| 2017-09-29 | $11.55 | $11.59 | $11.53 | $11.57 | $7.76 | 105,637 |
| 2017-09-28 | $11.49 | $11.57 | $11.49 | $11.54 | $7.74 | 142,032 |
| 2017-09-27 | $11.58 | $11.60 | $11.52 | $11.52 | $7.73 | 86,489 |
| 2017-09-26 | $11.71 | $11.72 | $11.66 | $11.69 | $7.77 | 64,949 |
| 2017-09-25 | $11.73 | $11.74 | $11.70 | $11.70 | $7.78 | 75,664 |
| 2017-09-22 | $11.67 | $11.75 | $11.64 | $11.75 | $7.81 | 151,959 |
| 2017-09-21 | $11.62 | $11.68 | $11.61 | $11.67 | $7.76 | 93,232 |
| 2017-09-20 | $11.64 | $11.67 | $11.56 | $11.65 | $7.74 | 193,587 |
| 2017-09-19 | $11.55 | $11.62 | $11.54 | $11.61 | $7.72 | 195,864 |
| 2017-09-18 | $11.60 | $11.60 | $11.55 | $11.57 | $7.69 | 136,840 |
| 2017-09-15 | $11.52 | $11.58 | $11.52 | $11.56 | $7.68 | 163,127 |
| 2017-09-14 | $11.41 | $11.53 | $11.41 | $11.49 | $7.64 | 195,235 |
| 2017-09-13 | $11.48 | $11.52 | $11.45 | $11.45 | $7.61 | 150,765 |
| 2017-09-12 | $11.46 | $11.51 | $11.45 | $11.45 | $7.61 | 199,586 |
| 2017-09-11 | $11.45 | $11.49 | $11.42 | $11.44 | $7.60 | 281,141 |
| 2017-09-08 | $11.49 | $11.50 | $11.42 | $11.42 | $7.59 | 322,711 |
| 2017-09-07 | $11.46 | $11.54 | $11.46 | $11.50 | $7.64 | 233,721 |
| 2017-09-06 | $11.48 | $11.48 | $11.40 | $11.46 | $7.62 | 95,540 |
| 2017-09-05 | $11.45 | $11.47 | $11.40 | $11.45 | $7.61 | 125,374 |
| 2017-09-01 | $11.38 | $11.45 | $11.38 | $11.45 | $7.61 | 91,811 |
| 2017-08-31 | $11.39 | $11.42 | $11.38 | $11.38 | $7.56 | 96,185 |
| 2017-08-30 | $11.33 | $11.39 | $11.32 | $11.39 | $7.57 | 78,117 |
| 2017-08-29 | $11.31 | $11.40 | $11.31 | $11.32 | $7.52 | 147,451 |
| 2017-08-28 | $11.40 | $11.40 | $11.32 | $11.34 | $7.54 | 106,693 |
| 2017-08-25 | $11.44 | $11.44 | $11.38 | $11.39 | $7.57 | 35,415 |
| 2017-08-24 | $11.38 | $11.41 | $11.38 | $11.40 | $7.58 | 58,843 |
| 2017-08-23 | $11.35 | $11.39 | $11.32 | $11.39 | $7.57 | 59,650 |
| 2017-08-22 | $11.33 | $11.35 | $11.31 | $11.34 | $7.54 | 97,681 |
| 2017-08-21 | $11.32 | $11.33 | $11.27 | $11.33 | $7.53 | 132,912 |
| 2017-08-18 | $11.26 | $11.32 | $11.22 | $11.30 | $7.51 | 129,747 |
| 2017-08-17 | $11.29 | $11.33 | $11.27 | $11.28 | $7.50 | 188,378 |
| 2017-08-16 | $11.30 | $11.33 | $11.28 | $11.29 | $7.50 | 188,775 |
| 2017-08-15 | $11.25 | $11.31 | $11.25 | $11.28 | $7.50 | 129,008 |
| 2017-08-14 | $11.24 | $11.33 | $11.23 | $11.24 | $7.47 | 148,211 |
| 2017-08-11 | $10.98 | $11.23 | $10.93 | $11.20 | $7.44 | 345,559 |
| 2017-08-10 | $11.27 | $11.27 | $11.17 | $11.20 | $7.44 | 157,658 |
| 2017-08-09 | $11.33 | $11.33 | $11.23 | $11.28 | $7.50 | 191,216 |
| 2017-08-08 | $11.47 | $11.47 | $11.34 | $11.36 | $7.55 | 172,121 |
| 2017-08-07 | $11.50 | $11.50 | $11.41 | $11.43 | $7.60 | 136,273 |
| 2017-08-04 | $11.48 | $11.52 | $11.45 | $11.52 | $7.66 | 206,766 |
| 2017-08-03 | $11.43 | $11.50 | $11.38 | $11.47 | $7.62 | 197,742 |
| 2017-08-02 | $11.37 | $11.43 | $11.37 | $11.43 | $7.60 | 75,639 |
| 2017-08-01 | $11.41 | $11.43 | $11.30 | $11.37 | $7.56 | 233,444 |
| 2017-07-31 | $11.35 | $11.41 | $11.33 | $11.40 | $7.58 | 351,777 |
| 2017-07-28 | $11.38 | $11.41 | $11.33 | $11.36 | $7.55 | 232,646 |
| 2017-07-27 | $11.35 | $11.40 | $11.33 | $11.38 | $7.56 | 204,920 |
| 2017-07-26 | $11.30 | $11.40 | $11.27 | $11.36 | $7.55 | 159,022 |
| 2017-07-25 | $11.29 | $11.33 | $11.27 | $11.30 | $7.51 | 110,738 |
| 2017-07-24 | $11.35 | $11.35 | $11.28 | $11.30 | $7.51 | 154,280 |
| 2017-07-21 | $11.38 | $11.41 | $11.31 | $11.36 | $7.55 | 235,043 |
| 2017-07-20 | $11.35 | $11.39 | $11.32 | $11.38 | $7.56 | 172,226 |
| 2017-07-19 | $11.37 | $11.37 | $11.29 | $11.35 | $7.54 | 531,466 |
| 2017-07-18 | $11.34 | $11.39 | $11.30 | $11.37 | $7.56 | 105,765 |
| 2017-07-17 | $11.32 | $11.38 | $11.30 | $11.34 | $7.54 | 189,571 |
| 2017-07-14 | $11.30 | $11.33 | $11.28 | $11.32 | $7.52 | 125,782 |
| 2017-07-13 | $11.24 | $11.30 | $11.22 | $11.30 | $7.51 | 162,199 |
| 2017-07-12 | $11.25 | $11.25 | $11.21 | $11.24 | $7.47 | 117,848 |
| 2017-07-11 | $11.14 | $11.21 | $11.13 | $11.21 | $7.45 | 222,323 |
| 2017-07-10 | $11.17 | $11.19 | $11.12 | $11.19 | $7.44 | 114,247 |
| 2017-07-07 | $11.10 | $11.12 | $11.05 | $11.12 | $7.39 | 91,080 |
| 2017-07-06 | $11.15 | $11.16 | $11.02 | $11.04 | $7.34 | 342,644 |
| 2017-07-05 | $11.17 | $11.20 | $11.15 | $11.17 | $7.42 | 268,413 |
| 2017-07-03 | $11.25 | $11.25 | $11.16 | $11.20 | $7.44 | 92,126 |
| 2017-06-30 | $11.19 | $11.23 | $11.14 | $11.22 | $7.46 | 186,251 |
| 2017-06-29 | $11.27 | $11.27 | $11.14 | $11.16 | $7.42 | 160,603 |
| 2017-06-28 | $11.21 | $11.25 | $11.21 | $11.25 | $7.48 | 71,658 |
| 2017-06-27 | $11.23 | $11.25 | $11.17 | $11.19 | $7.44 | 137,496 |
| 2017-06-26 | $11.33 | $11.37 | $11.31 | $11.33 | $7.46 | 127,479 |
| 2017-06-23 | $11.33 | $11.34 | $11.29 | $11.32 | $7.45 | 84,197 |
| 2017-06-22 | $11.34 | $11.34 | $11.26 | $11.31 | $7.45 | 76,210 |
| 2017-06-21 | $11.40 | $11.41 | $11.31 | $11.32 | $7.45 | 124,198 |
| 2017-06-20 | $11.41 | $11.41 | $11.34 | $11.36 | $7.48 | 201,646 |
| 2017-06-19 | $11.42 | $11.46 | $11.36 | $11.39 | $7.50 | 384,966 |
| 2017-06-16 | $11.40 | $11.41 | $11.37 | $11.40 | $7.50 | 120,221 |
| 2017-06-15 | $11.38 | $11.39 | $11.34 | $11.37 | $7.48 | 108,451 |
| 2017-06-14 | $11.45 | $11.45 | $11.37 | $11.41 | $7.51 | 319,399 |
| 2017-06-13 | $11.40 | $11.42 | $11.37 | $11.39 | $7.50 | 240,527 |
| 2017-06-12 | $11.41 | $11.46 | $11.36 | $11.39 | $7.50 | 242,330 |
| 2017-06-09 | $11.45 | $11.47 | $11.38 | $11.40 | $7.50 | 183,213 |
| 2017-06-08 | $11.44 | $11.44 | $11.34 | $11.43 | $7.52 | 217,935 |
| 2017-06-07 | $11.40 | $11.44 | $11.37 | $11.40 | $7.50 | 348,272 |
| 2017-06-06 | $11.44 | $11.47 | $11.38 | $11.39 | $7.50 | 222,638 |
| 2017-06-05 | $11.46 | $11.46 | $11.37 | $11.40 | $7.50 | 255,936 |
| 2017-06-02 | $11.46 | $11.46 | $11.39 | $11.42 | $7.52 | 174,051 |
| 2017-06-01 | $11.35 | $11.44 | $11.35 | $11.44 | $7.53 | 197,974 |
| 2017-05-31 | $11.43 | $11.43 | $11.31 | $11.37 | $7.48 | 295,016 |
| 2017-05-30 | $11.41 | $11.51 | $11.38 | $11.40 | $7.50 | 298,738 |
| 2017-05-26 | $11.43 | $11.43 | $11.39 | $11.42 | $7.52 | 110,021 |
| 2017-05-25 | $11.45 | $11.47 | $11.41 | $11.43 | $7.52 | 123,043 |
| 2017-05-24 | $11.39 | $11.45 | $11.37 | $11.42 | $7.52 | 167,978 |
| 2017-05-23 | $11.40 | $11.40 | $11.35 | $11.39 | $7.50 | 94,776 |
| 2017-05-22 | $11.42 | $11.44 | $11.33 | $11.37 | $7.48 | 123,874 |
| 2017-05-19 | $11.37 | $11.44 | $11.37 | $11.41 | $7.51 | 92,222 |
| 2017-05-18 | $11.35 | $11.42 | $11.33 | $11.36 | $7.48 | 164,864 |
| 2017-05-17 | $11.39 | $11.55 | $11.39 | $11.52 | $7.58 | 325,786 |
| 2017-05-16 | $11.53 | $11.58 | $11.53 | $11.54 | $7.60 | 106,109 |
| 2017-05-15 | $11.49 | $11.59 | $11.49 | $11.53 | $7.59 | 136,070 |
| 2017-05-12 | $11.41 | $11.52 | $11.41 | $11.51 | $7.58 | 174,017 |
| 2017-05-11 | $11.46 | $11.46 | $11.41 | $11.44 | $7.53 | 129,165 |
| 2017-05-10 | $11.41 | $11.47 | $11.41 | $11.42 | $7.52 | 135,994 |
| 2017-05-09 | $11.44 | $11.50 | $11.40 | $11.46 | $7.54 | 136,985 |
| 2017-05-08 | $11.46 | $11.48 | $11.38 | $11.39 | $7.50 | 210,355 |
| 2017-05-05 | $11.49 | $11.50 | $11.44 | $11.48 | $7.56 | 89,879 |
| 2017-05-04 | $11.48 | $11.51 | $11.45 | $11.48 | $7.56 | 1,610 |
| 2017-05-03 | $11.47 | $11.50 | $11.45 | $11.50 | $7.57 | 1,171 |
| 2017-05-02 | $11.45 | $11.49 | $11.41 | $11.48 | $7.56 | 91,370 |
| 2017-05-01 | $11.43 | $11.47 | $11.42 | $11.46 | $7.54 | 189,092 |
| 2017-04-28 | $11.32 | $11.42 | $11.32 | $11.42 | $7.52 | 150,850 |
| 2017-04-27 | $11.34 | $11.34 | $11.27 | $11.32 | $7.45 | 120,641 |
| 2017-04-26 | $11.32 | $11.39 | $11.32 | $11.37 | $7.48 | 132,438 |
| 2017-04-25 | $11.41 | $11.43 | $11.32 | $11.35 | $7.47 | 391,734 |
| 2017-04-24 | $11.38 | $11.41 | $11.36 | $11.41 | $7.51 | 162,393 |
| 2017-04-21 | $11.33 | $11.38 | $11.29 | $11.37 | $7.48 | 175,321 |
| 2017-04-20 | $11.31 | $11.39 | $11.31 | $11.36 | $7.48 | 129,428 |
| 2017-04-19 | $11.38 | $11.39 | $11.28 | $11.30 | $7.44 | 149,315 |
| 2017-04-18 | $11.33 | $11.38 | $11.32 | $11.38 | $7.49 | 114,387 |
| 2017-04-17 | $11.30 | $11.37 | $11.30 | $11.35 | $7.47 | 128,826 |
| 2017-04-13 | $11.35 | $11.38 | $11.30 | $11.35 | $7.47 | 277,331 |
| 2017-04-12 | $11.36 | $11.39 | $11.28 | $11.32 | $7.45 | 272,963 |
| 2017-04-11 | $11.31 | $11.40 | $11.31 | $11.39 | $7.50 | 189,450 |
| 2017-04-10 | $11.26 | $11.35 | $11.26 | $11.35 | $7.47 | 142,708 |
| 2017-04-07 | $11.23 | $11.30 | $11.22 | $11.25 | $7.41 | 171,238 |
| 2017-04-06 | $11.21 | $11.26 | $11.18 | $11.23 | $7.39 | 116,843 |
| 2017-04-05 | $11.18 | $11.24 | $11.18 | $11.22 | $7.39 | 198,111 |
| 2017-04-04 | $11.25 | $11.28 | $11.17 | $11.21 | $7.38 | 165,963 |
| 2017-04-03 | $11.27 | $11.30 | $11.24 | $11.27 | $7.42 | 195,408 |
| 2017-03-31 | $11.25 | $11.27 | $11.20 | $11.23 | $7.39 | 245,158 |
| 2017-03-30 | $11.21 | $11.25 | $11.18 | $11.25 | $7.41 | 250,832 |
| 2017-03-29 | $11.15 | $11.21 | $11.11 | $11.18 | $7.36 | 188,436 |
| 2017-03-28 | $11.20 | $11.20 | $11.07 | $11.12 | $7.32 | 524,985 |
| 2017-03-27 | $11.19 | $11.26 | $11.14 | $11.19 | $7.37 | 223,651 |
| 2017-03-24 | $11.33 | $11.35 | $11.31 | $11.35 | $7.40 | 154,705 |
| 2017-03-23 | $11.34 | $11.38 | $11.26 | $11.32 | $7.38 | 143,165 |
| 2017-03-22 | $11.24 | $11.33 | $11.20 | $11.33 | $7.39 | 185,565 |
| 2017-03-21 | $11.33 | $11.36 | $11.23 | $11.24 | $7.33 | 298,797 |
| 2017-03-20 | $11.23 | $11.37 | $11.23 | $11.37 | $7.41 | 562,550 |
| 2017-03-17 | $11.30 | $11.39 | $11.29 | $11.37 | $7.41 | 244,890 |
| 2017-03-16 | $11.37 | $11.38 | $11.29 | $11.30 | $7.37 | 197,348 |
| 2017-03-15 | $11.35 | $11.47 | $11.10 | $11.40 | $7.43 | 510,038 |
| 2017-03-14 | $11.60 | $11.65 | $11.53 | $11.54 | $7.53 | 84,290 |
| 2017-03-13 | $11.64 | $11.69 | $11.52 | $11.62 | $7.58 | 90,539 |
| 2017-03-10 | $11.61 | $11.67 | $11.54 | $11.61 | $7.57 | 209,849 |
| 2017-03-09 | $11.63 | $11.63 | $11.44 | $11.58 | $7.55 | 130,219 |
| 2017-03-08 | $11.63 | $11.67 | $11.61 | $11.63 | $7.58 | 107,280 |
| 2017-03-07 | $11.63 | $11.66 | $11.62 | $11.65 | $7.60 | 60,297 |
| 2017-03-06 | $11.60 | $11.64 | $11.54 | $11.59 | $7.56 | 185,282 |
| 2017-03-03 | $11.58 | $11.63 | $11.55 | $11.61 | $7.57 | 70,894 |
| 2017-03-02 | $11.64 | $11.69 | $11.57 | $11.61 | $7.57 | 71,158 |
| 2017-03-01 | $11.75 | $11.75 | $11.54 | $11.60 | $7.56 | 123,751 |
| 2017-02-28 | $11.68 | $11.72 | $11.60 | $11.72 | $7.64 | 96,556 |
| 2017-02-27 | $11.75 | $11.75 | $11.63 | $11.70 | $7.63 | 102,083 |
| 2017-02-24 | $11.67 | $11.75 | $11.67 | $11.73 | $7.65 | 86,972 |
| 2017-02-23 | $11.64 | $11.75 | $11.64 | $11.69 | $7.62 | 93,815 |
| 2017-02-22 | $11.61 | $11.66 | $11.61 | $11.62 | $7.58 | 94,529 |
| 2017-02-21 | $11.60 | $11.64 | $11.53 | $11.63 | $7.58 | 93,996 |
| 2017-02-17 | $11.64 | $11.71 | $11.53 | $11.58 | $7.55 | 77,502 |
| 2017-02-16 | $11.61 | $11.69 | $11.56 | $11.67 | $7.61 | 223,107 |
| 2017-02-15 | $11.61 | $11.64 | $11.49 | $11.57 | $7.54 | 103,555 |
| 2017-02-14 | $11.59 | $11.63 | $11.57 | $11.60 | $7.56 | 82,045 |
| 2017-02-13 | $11.52 | $11.58 | $11.50 | $11.57 | $7.54 | 139,467 |
| 2017-02-10 | $11.41 | $11.54 | $11.41 | $11.52 | $7.51 | 181,570 |
| 2017-02-09 | $11.40 | $11.42 | $11.36 | $11.41 | $7.44 | 88,785 |
| 2017-02-08 | $11.38 | $11.44 | $11.37 | $11.38 | $7.42 | 233,581 |
| 2017-02-07 | $11.39 | $11.40 | $11.37 | $11.37 | $7.41 | 69,481 |
| 2017-02-06 | $11.43 | $11.44 | $11.36 | $11.42 | $7.45 | 111,296 |
| 2017-02-03 | $11.35 | $11.49 | $11.34 | $11.42 | $7.45 | 124,135 |
| 2017-02-02 | $11.33 | $11.40 | $11.33 | $11.37 | $7.41 | 55,794 |
| 2017-02-01 | $11.40 | $11.40 | $11.30 | $11.32 | $7.38 | 56,911 |
| 2017-01-31 | $11.42 | $11.43 | $11.27 | $11.43 | $7.45 | 109,838 |
| 2017-01-30 | $11.30 | $11.43 | $11.30 | $11.39 | $7.43 | 125,294 |
| 2017-01-27 | $11.29 | $11.39 | $11.29 | $11.36 | $7.41 | 108,214 |
| 2017-01-26 | $11.24 | $11.38 | $11.23 | $11.31 | $7.38 | 107,579 |
| 2017-01-25 | $11.21 | $11.33 | $11.20 | $11.24 | $7.33 | 161,455 |
| 2017-01-24 | $11.21 | $11.23 | $11.13 | $11.21 | $7.31 | 63,393 |
| 2017-01-23 | $11.13 | $11.24 | $11.13 | $11.16 | $7.28 | 100,330 |
| 2017-01-20 | $11.20 | $11.21 | $11.05 | $11.10 | $7.24 | 132,968 |
| 2017-01-19 | $11.15 | $11.20 | $11.12 | $11.14 | $7.26 | 103,228 |
| 2017-01-18 | $11.18 | $11.20 | $11.12 | $11.15 | $7.27 | 80,643 |
| 2017-01-17 | $11.20 | $11.25 | $11.16 | $11.22 | $7.32 | 95,902 |
| 2017-01-13 | $11.23 | $11.25 | $11.13 | $11.25 | $7.34 | 50,435 |
| 2017-01-12 | $11.22 | $11.25 | $11.18 | $11.18 | $7.29 | 129,267 |
| 2017-01-11 | $11.17 | $11.22 | $11.13 | $11.22 | $7.32 | 117,585 |
| 2017-01-10 | $11.07 | $11.18 | $11.05 | $11.15 | $7.27 | 123,462 |
| 2017-01-09 | $11.20 | $11.30 | $10.94 | $11.05 | $7.21 | 284,590 |
| 2017-01-06 | $11.15 | $11.26 | $11.11 | $11.17 | $7.28 | 208,073 |
| 2017-01-05 | $11.10 | $11.21 | $11.08 | $11.15 | $7.27 | 712,654 |
| 2017-01-04 | $11.04 | $11.15 | $10.98 | $11.12 | $7.25 | 691,234 |
| 2017-01-03 | $10.92 | $11.25 | $10.91 | $11.06 | $7.21 | 750,402 |
| 2016-12-30 | $10.86 | $10.91 | $10.78 | $10.91 | $7.11 | 236,546 |
| 2016-12-29 | $10.78 | $10.85 | $10.78 | $10.83 | $7.06 | 182,827 |
| 2016-12-28 | $10.73 | $10.88 | $10.73 | $10.84 | $7.07 | 306,757 |
| 2016-12-27 | $10.71 | $10.75 | $10.69 | $10.72 | $6.99 | 182,503 |
| 2016-12-23 | $10.69 | $10.72 | $10.61 | $10.69 | $6.97 | 143,749 |
| 2016-12-22 | $10.66 | $10.71 | $10.65 | $10.69 | $6.97 | 114,982 |
| 2016-12-21 | $10.64 | $10.69 | $10.64 | $10.67 | $6.96 | 98,170 |
| 2016-12-20 | $10.61 | $10.67 | $10.58 | $10.65 | $6.94 | 94,533 |
| 2016-12-19 | $10.70 | $10.74 | $10.61 | $10.64 | $6.94 | 151,376 |
| 2016-12-16 | $10.55 | $10.67 | $10.55 | $10.66 | $6.95 | 126,686 |
| 2016-12-15 | $10.50 | $10.57 | $10.48 | $10.54 | $6.87 | 159,898 |
| 2016-12-14 | $10.50 | $10.63 | $10.49 | $10.51 | $6.85 | 209,335 |
| 2016-12-13 | $10.54 | $10.59 | $10.51 | $10.53 | $6.87 | 173,232 |
| 2016-12-12 | $10.77 | $10.77 | $10.73 | $10.73 | $6.87 | 85,544 |
| 2016-12-09 | $10.66 | $10.76 | $10.65 | $10.74 | $6.87 | 107,835 |
| 2016-12-08 | $10.65 | $10.71 | $10.58 | $10.71 | $6.85 | 270,455 |
| 2016-12-07 | $10.65 | $10.75 | $10.65 | $10.72 | $6.86 | 136,214 |
| 2016-12-06 | $10.55 | $10.64 | $10.51 | $10.64 | $6.81 | 93,487 |
| 2016-12-05 | $10.49 | $10.54 | $10.43 | $10.51 | $6.73 | 140,256 |
| 2016-12-02 | $10.53 | $10.62 | $10.42 | $10.48 | $6.71 | 142,820 |
| 2016-12-01 | $10.67 | $10.67 | $10.45 | $10.48 | $6.71 | 98,335 |
| 2016-11-30 | $10.62 | $10.69 | $10.52 | $10.64 | $6.81 | 276,193 |
| 2016-11-29 | $10.59 | $10.59 | $10.44 | $10.56 | $6.76 | 171,784 |
| 2016-11-28 | $10.51 | $10.56 | $10.49 | $10.55 | $6.75 | 165,944 |
| 2016-11-25 | $10.60 | $10.63 | $10.53 | $10.57 | $6.76 | 116,073 |
| 2016-11-23 | $10.57 | $10.71 | $10.53 | $10.63 | $6.80 | 97,358 |
| 2016-11-22 | $10.65 | $10.74 | $10.62 | $10.67 | $6.83 | 137,901 |
| 2016-11-21 | $10.49 | $10.67 | $10.49 | $10.62 | $6.80 | 109,486 |
| 2016-11-18 | $10.43 | $10.55 | $10.43 | $10.46 | $6.69 | 211,977 |
| 2016-11-17 | $10.38 | $10.60 | $10.38 | $10.53 | $6.74 | 89,293 |
| 2016-11-16 | $10.33 | $10.48 | $10.27 | $10.43 | $6.67 | 76,664 |
| 2016-11-15 | $10.14 | $10.41 | $10.14 | $10.35 | $6.62 | 138,623 |
| 2016-11-14 | $10.27 | $10.35 | $9.95 | $10.05 | $6.43 | 360,353 |
| 2016-11-11 | $10.44 | $10.46 | $10.20 | $10.31 | $6.60 | 307,754 |
| 2016-11-10 | $10.74 | $10.74 | $10.41 | $10.50 | $6.72 | 284,979 |
| 2016-11-09 | $10.60 | $10.77 | $10.57 | $10.74 | $6.87 | 83,287 |
| 2016-11-08 | $10.72 | $10.83 | $10.68 | $10.70 | $6.85 | 106,467 |
| 2016-11-07 | $10.79 | $10.80 | $10.66 | $10.72 | $6.86 | 115,790 |
| 2016-11-04 | $10.75 | $10.75 | $10.64 | $10.67 | $6.83 | 76,180 |
| 2016-11-03 | $10.79 | $10.85 | $10.74 | $10.76 | $6.89 | 126,803 |
| 2016-11-02 | $10.95 | $10.95 | $10.77 | $10.81 | $6.92 | 88,062 |
| 2016-11-01 | $10.97 | $11.01 | $10.92 | $10.96 | $7.01 | 123,614 |
| 2016-10-31 | $10.96 | $11.03 | $10.92 | $10.92 | $6.99 | 102,528 |
| 2016-10-28 | $10.86 | $11.05 | $10.86 | $10.99 | $7.03 | 219,893 |
| 2016-10-27 | $11.01 | $11.05 | $10.96 | $10.96 | $7.01 | 71,573 |
| 2016-10-26 | $10.96 | $11.04 | $10.92 | $11.04 | $7.06 | 140,880 |
| 2016-10-25 | $10.86 | $10.97 | $10.84 | $10.97 | $7.02 | 106,534 |
| 2016-10-24 | $10.90 | $10.93 | $10.85 | $10.85 | $6.94 | 134,964 |
| 2016-10-21 | $10.87 | $10.92 | $10.84 | $10.92 | $6.99 | 70,992 |
| 2016-10-20 | $10.93 | $10.94 | $10.85 | $10.94 | $7.00 | 176,776 |
| 2016-10-19 | $10.86 | $10.94 | $10.86 | $10.94 | $7.00 | 85,184 |
| 2016-10-18 | $10.86 | $10.90 | $10.75 | $10.83 | $6.93 | 90,393 |
| 2016-10-17 | $10.90 | $10.95 | $10.72 | $10.78 | $6.90 | 182,591 |
| 2016-10-14 | $10.93 | $10.98 | $10.89 | $10.92 | $6.99 | 125,768 |
| 2016-10-13 | $10.92 | $10.93 | $10.87 | $10.93 | $6.99 | 154,548 |
| 2016-10-12 | $10.84 | $10.95 | $10.84 | $10.95 | $7.01 | 69,454 |
| 2016-10-11 | $10.92 | $11.02 | $10.84 | $10.84 | $6.94 | 94,684 |
| 2016-10-10 | $10.97 | $11.03 | $10.92 | $10.96 | $7.01 | 132,846 |
| 2016-10-07 | $10.99 | $11.00 | $10.87 | $10.90 | $6.98 | 201,522 |
| 2016-10-06 | $10.96 | $11.02 | $10.94 | $10.98 | $7.03 | 62,859 |
| 2016-10-05 | $10.95 | $10.99 | $10.95 | $10.95 | $7.01 | 48,871 |
| 2016-10-04 | $10.99 | $11.04 | $10.93 | $10.95 | $7.01 | 71,551 |
| 2016-10-03 | $10.95 | $11.05 | $10.90 | $11.00 | $7.04 | 95,781 |
| 2016-09-30 | $11.04 | $11.06 | $10.92 | $11.00 | $7.04 | 86,423 |
| 2016-09-29 | $10.94 | $11.10 | $10.93 | $11.00 | $7.04 | 349,142 |
| 2016-09-28 | $10.84 | $10.95 | $10.81 | $10.95 | $7.01 | 387,282 |
| 2016-09-27 | $10.78 | $10.87 | $10.74 | $10.84 | $6.94 | 236,180 |
| 2016-09-26 | $11.00 | $11.00 | $10.91 | $10.95 | $6.88 | 187,031 |
| 2016-09-23 | $10.99 | $11.00 | $10.92 | $10.96 | $6.89 | 102,146 |
| 2016-09-22 | $10.98 | $11.11 | $10.98 | $11.00 | $6.91 | 126,047 |
| 2016-09-21 | $10.97 | $11.00 | $10.90 | $10.98 | $6.90 | 127,512 |
| 2016-09-20 | $10.97 | $10.97 | $10.85 | $10.91 | $6.86 | 70,391 |
| 2016-09-19 | $10.88 | $10.91 | $10.84 | $10.91 | $6.86 | 75,196 |
| 2016-09-16 | $10.78 | $10.84 | $10.75 | $10.82 | $6.80 | 48,603 |
| 2016-09-15 | $10.83 | $10.85 | $10.77 | $10.79 | $6.78 | 76,019 |
| 2016-09-14 | $10.75 | $10.88 | $10.70 | $10.80 | $6.79 | 123,141 |
| 2016-09-13 | $10.89 | $10.93 | $10.76 | $10.79 | $6.78 | 78,025 |
| 2016-09-12 | $10.85 | $10.95 | $10.85 | $10.94 | $6.87 | 122,605 |
| 2016-09-09 | $11.15 | $11.19 | $10.81 | $10.82 | $6.80 | 234,472 |
| 2016-09-08 | $11.24 | $11.24 | $11.15 | $11.19 | $7.03 | 84,671 |
| 2016-09-07 | $11.13 | $11.21 | $11.10 | $11.21 | $7.04 | 104,996 |
| 2016-09-06 | $11.02 | $11.10 | $11.02 | $11.10 | $6.97 | 59,995 |
| 2016-09-02 | $11.08 | $11.08 | $11.00 | $11.04 | $6.94 | 63,575 |
| 2016-09-01 | $11.00 | $11.07 | $11.00 | $11.00 | $6.91 | 80,095 |
| 2016-08-31 | $11.00 | $11.10 | $11.00 | $11.03 | $6.93 | 91,644 |
| 2016-08-30 | $11.08 | $11.08 | $11.00 | $11.02 | $6.92 | 60,511 |
| 2016-08-29 | $11.04 | $11.06 | $11.02 | $11.05 | $6.94 | 97,573 |
| 2016-08-26 | $10.98 | $11.10 | $10.97 | $10.99 | $6.91 | 82,181 |
| 2016-08-25 | $11.01 | $11.04 | $10.96 | $10.98 | $6.90 | 61,142 |
| 2016-08-24 | $11.04 | $11.05 | $10.97 | $11.00 | $6.91 | 78,624 |
| 2016-08-23 | $11.02 | $11.05 | $11.00 | $11.01 | $6.92 | 89,479 |
| 2016-08-22 | $11.05 | $11.08 | $11.02 | $11.06 | $6.95 | 59,743 |
| 2016-08-19 | $11.03 | $11.08 | $11.00 | $11.08 | $6.96 | 90,891 |
| 2016-08-18 | $11.07 | $11.07 | $11.00 | $11.03 | $6.93 | 85,811 |
| 2016-08-17 | $11.03 | $11.07 | $11.01 | $11.06 | $6.95 | 80,409 |
| 2016-08-16 | $11.06 | $11.08 | $10.99 | $10.99 | $6.91 | 103,171 |
| 2016-08-15 | $11.09 | $11.09 | $11.03 | $11.06 | $6.95 | 67,446 |
| 2016-08-12 | $11.02 | $11.09 | $11.01 | $11.08 | $6.96 | 60,994 |
| 2016-08-11 | $11.01 | $11.04 | $11.00 | $11.04 | $6.94 | 99,682 |
| 2016-08-10 | $11.02 | $11.05 | $10.99 | $11.03 | $6.93 | 72,997 |
| 2016-08-09 | $11.02 | $11.04 | $10.96 | $10.96 | $6.89 | 54,433 |
| 2016-08-08 | $10.94 | $11.04 | $10.94 | $10.96 | $6.89 | 75,087 |
| 2016-08-05 | $10.97 | $10.99 | $10.93 | $10.93 | $6.87 | 38,881 |
| 2016-08-04 | $10.97 | $10.97 | $10.92 | $10.97 | $6.89 | 39,801 |
| 2016-08-03 | $10.97 | $10.97 | $10.93 | $10.97 | $6.89 | 76,810 |
| 2016-08-02 | $11.00 | $11.00 | $10.93 | $10.95 | $6.88 | 249,207 |
| 2016-08-01 | $11.00 | $11.00 | $10.94 | $10.95 | $6.88 | 68,210 |
| 2016-07-29 | $10.98 | $11.05 | $10.96 | $11.05 | $6.94 | 147,344 |
| 2016-07-28 | $10.95 | $10.95 | $10.91 | $10.94 | $6.87 | 76,862 |
| 2016-07-27 | $10.86 | $10.97 | $10.86 | $10.94 | $6.87 | 100,054 |
| 2016-07-26 | $10.97 | $10.98 | $10.85 | $10.87 | $6.83 | 56,467 |
| 2016-07-25 | $10.96 | $11.00 | $10.92 | $10.93 | $6.87 | 71,419 |
| 2016-07-22 | $10.96 | $11.02 | $10.87 | $10.99 | $6.91 | 93,280 |
| 2016-07-21 | $10.99 | $11.00 | $10.91 | $10.91 | $6.86 | 110,861 |
| 2016-07-20 | $10.91 | $11.03 | $10.85 | $10.98 | $6.90 | 158,294 |
| 2016-07-19 | $10.87 | $10.89 | $10.79 | $10.84 | $6.81 | 74,585 |
| 2016-07-18 | $10.87 | $10.92 | $10.82 | $10.84 | $6.81 | 106,972 |
| 2016-07-15 | $10.80 | $10.91 | $10.76 | $10.88 | $6.84 | 279,550 |
| 2016-07-14 | $10.88 | $10.88 | $10.67 | $10.74 | $6.75 | 213,440 |
| 2016-07-13 | $10.63 | $10.74 | $10.60 | $10.74 | $6.75 | 195,343 |
| 2016-07-12 | $10.69 | $10.69 | $10.53 | $10.59 | $6.65 | 155,249 |
| 2016-07-11 | $10.56 | $10.60 | $10.54 | $10.58 | $6.65 | 117,417 |
| 2016-07-08 | $10.57 | $10.60 | $10.49 | $10.55 | $6.63 | 84,493 |
| 2016-07-07 | $10.55 | $10.58 | $10.43 | $10.48 | $6.58 | 94,183 |
| 2016-07-06 | $10.52 | $10.62 | $10.40 | $10.55 | $6.63 | 170,209 |
| 2016-07-05 | $10.50 | $10.63 | $10.40 | $10.52 | $6.61 | 279,175 |
| 2016-07-01 | $10.49 | $10.61 | $10.48 | $10.54 | $6.62 | 238,028 |
| 2016-06-30 | $10.46 | $10.49 | $10.39 | $10.47 | $6.58 | 165,743 |
| 2016-06-29 | $10.34 | $10.43 | $10.31 | $10.43 | $6.55 | 216,322 |
| 2016-06-28 | $10.17 | $10.32 | $10.17 | $10.28 | $6.46 | 187,463 |
| 2016-06-27 | $10.24 | $10.31 | $10.04 | $10.10 | $6.35 | 199,076 |
| 2016-06-24 | $10.44 | $10.54 | $10.35 | $10.40 | $6.41 | 221,487 |
| 2016-06-23 | $10.65 | $10.70 | $10.55 | $10.64 | $6.56 | 128,417 |
| 2016-06-22 | $10.57 | $10.61 | $10.52 | $10.52 | $6.48 | 94,628 |
| 2016-06-21 | $10.58 | $10.64 | $10.54 | $10.58 | $6.52 | 77,660 |
| 2016-06-20 | $10.64 | $10.70 | $10.56 | $10.58 | $6.52 | 61,625 |
| 2016-06-17 | $10.48 | $10.58 | $10.47 | $10.57 | $6.51 | 60,856 |
| 2016-06-16 | $10.50 | $10.57 | $10.50 | $10.50 | $6.47 | 38,011 |
| 2016-06-15 | $10.63 | $10.66 | $10.48 | $10.58 | $6.52 | 82,222 |
| 2016-06-14 | $10.58 | $10.67 | $10.55 | $10.57 | $6.51 | 75,089 |
| 2016-06-13 | $10.70 | $10.74 | $10.52 | $10.55 | $6.50 | 100,827 |
| 2016-06-10 | $10.81 | $10.81 | $10.57 | $10.70 | $6.59 | 112,340 |
| 2016-06-09 | $10.82 | $10.89 | $10.80 | $10.83 | $6.67 | 70,206 |
| 2016-06-08 | $10.85 | $10.90 | $10.81 | $10.84 | $6.68 | 102,410 |
| 2016-06-07 | $10.67 | $10.79 | $10.62 | $10.78 | $6.64 | 98,410 |
| 2016-06-06 | $10.55 | $10.62 | $10.50 | $10.61 | $6.54 | 71,937 |
| 2016-06-03 | $10.51 | $10.55 | $10.48 | $10.54 | $6.49 | 48,177 |
| 2016-06-02 | $10.60 | $10.60 | $10.42 | $10.46 | $6.44 | 79,059 |
| 2016-06-01 | $10.44 | $10.61 | $10.38 | $10.55 | $6.50 | 82,044 |
| 2016-05-31 | $10.49 | $10.49 | $10.38 | $10.40 | $6.41 | 89,409 |
| 2016-05-27 | $10.52 | $10.59 | $10.45 | $10.58 | $6.52 | 93,675 |
| 2016-05-26 | $10.50 | $10.52 | $10.43 | $10.51 | $6.48 | 106,381 |
| 2016-05-25 | $10.46 | $10.47 | $10.37 | $10.47 | $6.45 | 88,723 |
| 2016-05-24 | $10.47 | $10.47 | $10.34 | $10.41 | $6.41 | 84,440 |
| 2016-05-23 | $10.45 | $10.46 | $10.31 | $10.38 | $6.40 | 150,116 |
| 2016-05-20 | $10.35 | $10.38 | $10.29 | $10.37 | $6.39 | 81,156 |
| 2016-05-19 | $10.40 | $10.40 | $10.25 | $10.28 | $6.33 | 101,373 |
| 2016-05-18 | $10.31 | $10.46 | $10.31 | $10.40 | $6.41 | 99,952 |
| 2016-05-17 | $10.40 | $10.42 | $10.36 | $10.38 | $6.40 | 47,171 |
| 2016-05-16 | $10.48 | $10.54 | $10.41 | $10.42 | $6.42 | 102,513 |
| 2016-05-13 | $10.40 | $10.47 | $10.39 | $10.43 | $6.43 | 83,401 |
| 2016-05-12 | $10.48 | $10.48 | $10.36 | $10.36 | $6.38 | 48,262 |
| 2016-05-11 | $10.38 | $10.43 | $10.34 | $10.42 | $6.42 | 78,009 |
| 2016-05-10 | $10.34 | $10.42 | $10.30 | $10.34 | $6.37 | 157,031 |
| 2016-05-09 | $10.40 | $10.42 | $10.26 | $10.26 | $6.32 | 107,832 |
| 2016-05-06 | $10.38 | $10.43 | $10.36 | $10.39 | $6.40 | 95,068 |
| 2016-05-05 | $10.35 | $10.43 | $10.34 | $10.41 | $6.41 | 80,687 |
| 2016-05-04 | $10.45 | $10.48 | $10.29 | $10.34 | $6.37 | 132,556 |
| 2016-05-03 | $10.52 | $10.53 | $10.42 | $10.45 | $6.44 | 119,216 |
| 2016-05-02 | $10.54 | $10.61 | $10.52 | $10.53 | $6.49 | 113,012 |
| 2016-04-29 | $10.59 | $10.65 | $10.51 | $10.54 | $6.49 | 61,446 |
| 2016-04-28 | $10.64 | $10.70 | $10.55 | $10.55 | $6.50 | 96,778 |
| 2016-04-27 | $10.66 | $10.66 | $10.55 | $10.56 | $6.51 | 71,273 |
| 2016-04-26 | $10.55 | $10.68 | $10.53 | $10.68 | $6.58 | 156,393 |
| 2016-04-25 | $10.54 | $10.57 | $10.50 | $10.57 | $6.51 | 91,635 |
| 2016-04-22 | $10.55 | $10.55 | $10.49 | $10.53 | $6.49 | 44,637 |
| 2016-04-21 | $10.50 | $10.57 | $10.49 | $10.50 | $6.47 | 131,403 |
| 2016-04-20 | $10.54 | $10.60 | $10.50 | $10.51 | $6.48 | 99,138 |
| 2016-04-19 | $10.53 | $10.53 | $10.46 | $10.51 | $6.48 | 140,122 |
| 2016-04-18 | $10.36 | $10.45 | $10.36 | $10.45 | $6.44 | 84,194 |
| 2016-04-15 | $10.44 | $10.49 | $10.38 | $10.39 | $6.40 | 63,254 |
| 2016-04-14 | $10.47 | $10.50 | $10.42 | $10.48 | $6.46 | 145,145 |
| 2016-04-13 | $10.52 | $10.52 | $10.37 | $10.44 | $6.43 | 165,929 |
| 2016-04-12 | $10.40 | $10.44 | $10.36 | $10.41 | $6.41 | 99,133 |
| 2016-04-11 | $10.23 | $10.39 | $10.23 | $10.36 | $6.38 | 80,449 |
| 2016-04-08 | $10.12 | $10.21 | $10.12 | $10.20 | $6.28 | 112,845 |
| 2016-04-07 | $10.00 | $10.05 | $9.97 | $10.01 | $6.17 | 98,403 |
| 2016-04-06 | $9.96 | $10.15 | $9.96 | $10.06 | $6.20 | 62,429 |
| 2016-04-05 | $10.14 | $10.20 | $9.96 | $9.96 | $6.14 | 160,664 |
| 2016-04-04 | $10.20 | $10.21 | $10.14 | $10.15 | $6.25 | 69,531 |
| 2016-04-01 | $10.20 | $10.26 | $10.20 | $10.21 | $6.29 | 112,623 |
| 2016-03-31 | $10.25 | $10.38 | $10.25 | $10.28 | $6.33 | 134,920 |
| 2016-03-30 | $10.35 | $10.39 | $10.26 | $10.28 | $6.33 | 115,630 |
| 2016-03-29 | $10.29 | $10.29 | $10.24 | $10.29 | $6.34 | 190,307 |
| 2016-03-28 | $10.15 | $10.30 | $10.15 | $10.27 | $6.33 | 199,418 |
| 2016-03-24 | $10.42 | $10.42 | $10.31 | $10.37 | $6.27 | 82,116 |
| 2016-03-23 | $10.51 | $10.57 | $10.43 | $10.44 | $6.31 | 100,621 |
| 2016-03-22 | $10.65 | $10.66 | $10.55 | $10.60 | $6.41 | 98,942 |
| 2016-03-21 | $10.48 | $10.73 | $10.45 | $10.72 | $6.48 | 315,204 |
| 2016-03-18 | $10.40 | $10.59 | $10.31 | $10.43 | $6.30 | 229,041 |
| 2016-03-17 | $10.12 | $10.26 | $10.10 | $10.24 | $6.19 | 133,911 |
| 2016-03-16 | $10.02 | $10.10 | $9.97 | $10.10 | $6.10 | 86,784 |
| 2016-03-15 | $9.88 | $10.00 | $9.88 | $10.00 | $6.04 | 72,343 |
| 2016-03-14 | $10.00 | $10.02 | $9.98 | $9.99 | $6.04 | 85,836 |
| 2016-03-11 | $9.99 | $10.08 | $9.98 | $9.98 | $6.03 | 89,446 |
| 2016-03-10 | $10.09 | $10.09 | $9.90 | $9.96 | $6.02 | 65,281 |
| 2016-03-09 | $10.00 | $10.02 | $9.94 | $10.00 | $6.04 | 88,215 |
| 2016-03-08 | $9.96 | $9.98 | $9.89 | $9.93 | $6.00 | 89,208 |
| 2016-03-07 | $9.80 | $9.94 | $9.80 | $9.89 | $5.98 | 100,192 |
| 2016-03-04 | $9.83 | $9.88 | $9.80 | $9.82 | $5.93 | 86,517 |
| 2016-03-03 | $9.73 | $9.78 | $9.66 | $9.78 | $5.91 | 106,522 |
| 2016-03-02 | $9.63 | $9.67 | $9.61 | $9.66 | $5.84 | 95,355 |
| 2016-03-01 | $9.49 | $9.61 | $9.45 | $9.59 | $5.80 | 133,783 |
| 2016-02-29 | $9.39 | $9.50 | $9.39 | $9.41 | $5.69 | 85,714 |
| 2016-02-26 | $9.40 | $9.45 | $9.34 | $9.41 | $5.69 | 59,470 |
| 2016-02-25 | $9.36 | $9.47 | $9.36 | $9.37 | $5.66 | 130,088 |
| 2016-02-24 | $9.28 | $9.45 | $9.19 | $9.36 | $5.66 | 121,410 |
| 2016-02-23 | $9.40 | $9.50 | $9.37 | $9.38 | $5.67 | 207,549 |
| 2016-02-22 | $9.33 | $9.39 | $9.32 | $9.38 | $5.67 | 88,649 |
| 2016-02-19 | $9.24 | $9.31 | $9.24 | $9.27 | $5.60 | 79,767 |
| 2016-02-18 | $9.21 | $9.27 | $9.19 | $9.24 | $5.58 | 99,884 |
| 2016-02-17 | $9.15 | $9.25 | $9.15 | $9.22 | $5.57 | 117,388 |
| 2016-02-16 | $9.12 | $9.19 | $9.10 | $9.10 | $5.50 | 131,037 |
| 2016-02-12 | $9.22 | $9.24 | $9.10 | $9.11 | $5.51 | 104,354 |
| 2016-02-11 | $9.10 | $9.21 | $9.04 | $9.19 | $5.55 | 214,045 |
| 2016-02-10 | $9.29 | $9.32 | $9.18 | $9.18 | $5.55 | 152,870 |
| 2016-02-09 | $9.38 | $9.42 | $9.28 | $9.31 | $5.63 | 247,302 |
| 2016-02-08 | $9.45 | $9.46 | $9.37 | $9.44 | $5.71 | 255,193 |
| 2016-02-05 | $9.48 | $9.50 | $9.41 | $9.49 | $5.74 | 254,304 |
| 2016-02-04 | $9.46 | $9.49 | $9.37 | $9.49 | $5.74 | 119,544 |
| 2016-02-03 | $9.48 | $9.48 | $9.36 | $9.47 | $5.72 | 203,680 |
| 2016-02-02 | $9.38 | $9.47 | $9.35 | $9.41 | $5.69 | 116,881 |
| 2016-02-01 | $9.48 | $9.50 | $9.39 | $9.47 | $5.72 | 245,713 |
| 2016-01-29 | $9.45 | $9.55 | $9.43 | $9.50 | $5.74 | 86,546 |
| 2016-01-28 | $9.39 | $9.43 | $9.35 | $9.39 | $5.67 | 79,540 |
| 2016-01-27 | $9.30 | $9.38 | $9.24 | $9.30 | $5.62 | 98,916 |
| 2016-01-26 | $9.25 | $9.40 | $9.19 | $9.30 | $5.62 | 107,002 |
| 2016-01-25 | $9.17 | $9.30 | $9.12 | $9.16 | $5.54 | 109,469 |
| 2016-01-22 | $9.05 | $9.18 | $9.03 | $9.16 | $5.54 | 167,274 |
| 2016-01-21 | $8.88 | $9.14 | $8.87 | $8.98 | $5.43 | 197,055 |
| 2016-01-20 | $9.07 | $9.07 | $8.85 | $8.93 | $5.40 | 273,220 |
| 2016-01-19 | $9.21 | $9.30 | $9.08 | $9.10 | $5.50 | 148,153 |
| 2016-01-15 | $9.24 | $9.28 | $9.14 | $9.21 | $5.57 | 153,573 |
| 2016-01-14 | $9.44 | $9.45 | $9.31 | $9.36 | $5.66 | 135,315 |
| 2016-01-13 | $9.53 | $9.58 | $9.39 | $9.44 | $5.71 | 88,942 |
| 2016-01-12 | $9.71 | $9.74 | $9.55 | $9.55 | $5.77 | 165,113 |
| 2016-01-11 | $9.83 | $9.83 | $9.67 | $9.71 | $5.87 | 119,014 |
| 2016-01-08 | $9.83 | $9.88 | $9.75 | $9.76 | $5.90 | 122,726 |
| 2016-01-07 | $9.99 | $10.01 | $9.77 | $9.81 | $5.93 | 165,570 |
| 2016-01-06 | $10.00 | $10.07 | $9.98 | $10.05 | $6.07 | 110,816 |
| 2016-01-05 | $10.07 | $10.10 | $10.02 | $10.05 | $6.07 | 172,074 |
| 2016-01-04 | $9.85 | $10.08 | $9.83 | $10.08 | $6.09 | 215,864 |
| 2015-12-31 | $9.91 | $10.02 | $9.90 | $9.97 | $6.03 | 385,383 |
| 2015-12-30 | $9.86 | $9.90 | $9.82 | $9.90 | $5.98 | 230,134 |
| 2015-12-29 | $9.94 | $10.00 | $9.88 | $9.93 | $6.00 | 234,927 |
| 2015-12-28 | $9.88 | $10.00 | $9.80 | $9.87 | $5.97 | 233,807 |
| 2015-12-24 | $10.02 | $10.02 | $9.90 | $9.97 | $6.03 | 98,817 |
| 2015-12-23 | $9.93 | $10.02 | $9.92 | $9.99 | $6.04 | 181,265 |
| 2015-12-22 | $9.85 | $9.94 | $9.81 | $9.93 | $6.00 | 140,951 |
| 2015-12-21 | $9.78 | $9.88 | $9.78 | $9.87 | $5.97 | 187,343 |
| 2015-12-18 | $9.68 | $9.84 | $9.64 | $9.77 | $5.90 | 180,937 |
| 2015-12-17 | $9.70 | $9.75 | $9.65 | $9.65 | $5.83 | 221,968 |
| 2015-12-16 | $9.54 | $9.66 | $9.48 | $9.65 | $5.83 | 210,314 |
| 2015-12-15 | $9.41 | $9.46 | $9.33 | $9.46 | $5.72 | 243,345 |
| 2015-12-14 | $9.43 | $9.49 | $9.26 | $9.38 | $5.67 | 250,040 |
| 2015-12-11 | $9.78 | $9.83 | $9.69 | $9.72 | $5.74 | 283,892 |
| 2015-12-10 | $9.86 | $9.90 | $9.81 | $9.81 | $5.79 | 168,509 |
| 2015-12-09 | $9.87 | $9.93 | $9.86 | $9.89 | $5.84 | 195,804 |
| 2015-12-08 | $9.92 | $9.94 | $9.82 | $9.87 | $5.83 | 185,737 |
| 2015-12-07 | $10.00 | $10.00 | $9.88 | $9.92 | $5.86 | 127,541 |
| 2015-12-04 | $9.96 | $10.04 | $9.94 | $9.97 | $5.89 | 153,099 |
| 2015-12-03 | $10.08 | $10.09 | $9.97 | $9.98 | $5.89 | 115,068 |
| 2015-12-02 | $10.07 | $10.10 | $9.98 | $10.01 | $5.91 | 164,983 |
| 2015-12-01 | $10.04 | $10.11 | $10.04 | $10.10 | $5.96 | 150,027 |
| 2015-11-30 | $10.04 | $10.06 | $9.99 | $9.99 | $5.90 | 141,244 |
| 2015-11-27 | $10.01 | $10.07 | $10.00 | $10.07 | $5.95 | 41,170 |
| 2015-11-25 | $10.00 | $10.03 | $9.96 | $9.99 | $5.90 | 118,438 |
| 2015-11-24 | $9.90 | $10.01 | $9.90 | $9.96 | $5.88 | 204,120 |
| 2015-11-23 | $10.03 | $10.11 | $9.89 | $9.91 | $5.85 | 260,193 |
| 2015-11-20 | $10.00 | $10.07 | $10.00 | $10.06 | $5.94 | 118,024 |
| 2015-11-19 | $9.97 | $10.08 | $9.91 | $9.97 | $5.89 | 124,818 |
| 2015-11-18 | $10.01 | $10.08 | $9.96 | $9.96 | $5.88 | 92,055 |
| 2015-11-17 | $9.97 | $10.02 | $9.94 | $9.94 | $5.87 | 152,589 |
| 2015-11-16 | $9.99 | $10.02 | $9.91 | $9.98 | $5.89 | 124,553 |
| 2015-11-13 | $9.95 | $10.08 | $9.95 | $10.05 | $5.93 | 96,100 |
| 2015-11-12 | $10.17 | $10.21 | $9.94 | $9.95 | $5.87 | 162,932 |
| 2015-11-11 | $10.22 | $10.26 | $10.13 | $10.16 | $6.00 | 107,555 |
| 2015-11-10 | $10.09 | $10.21 | $10.09 | $10.20 | $6.02 | 92,331 |
| 2015-11-09 | $10.18 | $10.19 | $10.07 | $10.10 | $5.96 | 123,511 |
| 2015-11-06 | $10.27 | $10.27 | $10.16 | $10.20 | $6.02 | 83,358 |
| 2015-11-05 | $10.35 | $10.36 | $10.26 | $10.32 | $6.09 | 68,110 |
| 2015-11-04 | $10.35 | $10.35 | $10.26 | $10.32 | $6.09 | 177,434 |
| 2015-11-03 | $10.21 | $10.35 | $10.21 | $10.28 | $6.07 | 103,300 |
| 2015-11-02 | $10.26 | $10.34 | $10.24 | $10.24 | $6.05 | 110,029 |
| 2015-10-30 | $10.30 | $10.30 | $10.23 | $10.26 | $6.06 | 107,247 |
| 2015-10-29 | $10.21 | $10.31 | $10.19 | $10.19 | $6.02 | 137,928 |
| 2015-10-28 | $10.20 | $10.31 | $10.17 | $10.21 | $6.03 | 168,081 |
| 2015-10-27 | $10.29 | $10.31 | $10.22 | $10.23 | $6.04 | 89,720 |
| 2015-10-26 | $10.23 | $10.32 | $10.23 | $10.29 | $6.08 | 95,376 |
| 2015-10-23 | $10.27 | $10.27 | $10.21 | $10.25 | $6.05 | 223,025 |
| 2015-10-22 | $10.20 | $10.32 | $10.18 | $10.24 | $6.05 | 443,140 |
| 2015-10-21 | $10.18 | $10.24 | $10.14 | $10.14 | $5.99 | 159,784 |
| 2015-10-20 | $10.17 | $10.21 | $10.16 | $10.20 | $6.02 | 74,256 |
| 2015-10-19 | $10.04 | $10.19 | $10.02 | $10.18 | $6.01 | 169,985 |
| 2015-10-16 | $9.99 | $10.13 | $9.99 | $10.05 | $5.93 | 141,477 |
| 2015-10-15 | $9.91 | $10.04 | $9.89 | $10.04 | $5.93 | 177,859 |
| 2015-10-14 | $9.97 | $10.06 | $9.90 | $9.91 | $5.85 | 181,052 |
| 2015-10-13 | $9.94 | $9.94 | $9.84 | $9.93 | $5.86 | 83,790 |
| 2015-10-12 | $10.05 | $10.06 | $9.90 | $9.92 | $5.86 | 111,783 |
| 2015-10-09 | $9.91 | $10.03 | $9.91 | $10.02 | $5.92 | 107,839 |
| 2015-10-08 | $9.93 | $9.94 | $9.88 | $9.92 | $5.86 | 144,035 |
| 2015-10-07 | $9.83 | $9.93 | $9.82 | $9.93 | $5.86 | 122,731 |
| 2015-10-06 | $9.73 | $9.78 | $9.70 | $9.78 | $5.77 | 86,866 |
| 2015-10-05 | $9.57 | $9.72 | $9.57 | $9.72 | $5.74 | 132,745 |
| 2015-10-02 | $9.46 | $9.60 | $9.43 | $9.59 | $5.66 | 118,593 |
| 2015-10-01 | $9.57 | $9.64 | $9.47 | $9.51 | $5.61 | 283,573 |
| 2015-09-30 | $9.45 | $9.69 | $9.41 | $9.69 | $5.72 | 171,739 |
| 2015-09-29 | $9.53 | $9.54 | $9.47 | $9.49 | $5.60 | 108,321 |
| 2015-09-28 | $9.73 | $9.74 | $9.53 | $9.54 | $5.63 | 106,005 |
| 2015-09-25 | $9.77 | $9.80 | $9.70 | $9.73 | $5.74 | 103,032 |
| 2015-09-24 | $9.94 | $9.97 | $9.80 | $9.97 | $5.77 | 112,119 |
| 2015-09-23 | $9.98 | $10.01 | $9.87 | $10.00 | $5.79 | 210,375 |
| 2015-09-22 | $9.90 | $9.94 | $9.84 | $9.93 | $5.74 | 200,810 |
| 2015-09-21 | $10.08 | $10.10 | $9.90 | $9.94 | $5.75 | 66,421 |
| 2015-09-18 | $9.95 | $10.08 | $9.95 | $10.03 | $5.80 | 68,494 |
| 2015-09-17 | $9.91 | $10.05 | $9.88 | $10.03 | $5.80 | 110,096 |
| 2015-09-16 | $9.83 | $9.95 | $9.83 | $9.91 | $5.73 | 97,478 |
| 2015-09-15 | $9.81 | $9.88 | $9.81 | $9.84 | $5.69 | 92,465 |
| 2015-09-14 | $9.86 | $9.88 | $9.80 | $9.81 | $5.68 | 125,116 |
| 2015-09-11 | $9.89 | $9.90 | $9.80 | $9.86 | $5.70 | 145,609 |
| 2015-09-10 | $9.90 | $9.94 | $9.84 | $9.94 | $5.75 | 120,222 |
| 2015-09-09 | $9.95 | $9.95 | $9.84 | $9.87 | $5.71 | 115,059 |
| 2015-09-08 | $9.83 | $9.91 | $9.83 | $9.90 | $5.73 | 178,899 |
| 2015-09-04 | $9.85 | $9.88 | $9.79 | $9.82 | $5.68 | 222,979 |
| 2015-09-03 | $10.00 | $10.04 | $9.86 | $9.89 | $5.72 | 157,551 |
| 2015-09-02 | $9.96 | $10.00 | $9.90 | $10.00 | $5.79 | 196,944 |
| 2015-09-01 | $9.92 | $10.00 | $9.87 | $9.90 | $5.73 | 203,205 |
| 2015-08-31 | $10.03 | $10.04 | $9.97 | $9.98 | $5.77 | 105,730 |
| 2015-08-28 | $9.96 | $10.07 | $9.88 | $10.07 | $5.83 | 98,468 |
| 2015-08-27 | $9.77 | $9.91 | $9.70 | $9.88 | $5.72 | 260,348 |
| 2015-08-26 | $9.75 | $9.84 | $9.57 | $9.62 | $5.57 | 328,476 |
| 2015-08-25 | $9.76 | $9.78 | $9.63 | $9.66 | $5.59 | 247,622 |
| 2015-08-24 | $9.61 | $9.74 | $9.57 | $9.65 | $5.58 | 112,680 |
| 2015-08-21 | $10.10 | $10.16 | $9.98 | $9.98 | $5.77 | 238,431 |
| 2015-08-20 | $10.20 | $10.20 | $10.10 | $10.15 | $5.87 | 99,072 |
| 2015-08-19 | $10.26 | $10.26 | $10.14 | $10.26 | $5.94 | 123,175 |
| 2015-08-18 | $10.10 | $10.25 | $10.10 | $10.23 | $5.92 | 133,182 |
| 2015-08-17 | $10.17 | $10.20 | $10.15 | $10.17 | $5.88 | 151,068 |
| 2015-08-14 | $10.22 | $10.29 | $10.22 | $10.25 | $5.93 | 76,668 |
| 2015-08-13 | $10.25 | $10.30 | $10.22 | $10.24 | $5.92 | 97,075 |
| 2015-08-12 | $10.25 | $10.32 | $10.16 | $10.30 | $5.96 | 82,703 |
| 2015-08-11 | $10.30 | $10.38 | $10.14 | $10.25 | $5.93 | 192,340 |
| 2015-08-10 | $10.33 | $10.39 | $10.33 | $10.36 | $5.99 | 67,273 |
| 2015-08-07 | $10.36 | $10.42 | $10.32 | $10.32 | $5.97 | 109,263 |
| 2015-08-06 | $10.43 | $10.50 | $10.36 | $10.37 | $6.00 | 90,017 |
| 2015-08-05 | $10.52 | $10.53 | $10.35 | $10.47 | $6.06 | 139,766 |
| 2015-08-04 | $10.50 | $10.56 | $10.44 | $10.44 | $6.04 | 51,330 |
| 2015-08-03 | $10.51 | $10.55 | $10.47 | $10.47 | $6.06 | 76,337 |
| 2015-07-31 | $10.53 | $10.63 | $10.50 | $10.51 | $6.08 | 94,367 |
| 2015-07-30 | $10.50 | $10.56 | $10.49 | $10.55 | $6.10 | 98,733 |
| 2015-07-29 | $10.52 | $10.55 | $10.48 | $10.51 | $6.08 | 90,885 |
| 2015-07-28 | $10.50 | $10.53 | $10.43 | $10.52 | $6.09 | 114,954 |
| 2015-07-27 | $10.47 | $10.52 | $10.40 | $10.42 | $6.03 | 139,215 |
| 2015-07-24 | $10.58 | $10.62 | $10.50 | $10.54 | $6.10 | 104,528 |
| 2015-07-23 | $10.63 | $10.70 | $10.57 | $10.57 | $6.11 | 89,811 |
| 2015-07-22 | $10.68 | $10.75 | $10.64 | $10.65 | $6.16 | 89,497 |
| 2015-07-21 | $10.73 | $10.79 | $10.64 | $10.69 | $6.18 | 199,329 |
| 2015-07-20 | $10.87 | $10.87 | $10.70 | $10.73 | $6.21 | 105,307 |
| 2015-07-17 | $10.96 | $10.96 | $10.85 | $10.85 | $6.28 | 58,033 |
| 2015-07-16 | $10.96 | $10.99 | $10.91 | $10.99 | $6.36 | 253,603 |
| 2015-07-15 | $10.91 | $10.96 | $10.87 | $10.90 | $6.31 | 227,612 |
| 2015-07-14 | $10.81 | $10.87 | $10.81 | $10.86 | $6.28 | 84,092 |
| 2015-07-13 | $10.85 | $10.87 | $10.80 | $10.86 | $6.28 | 90,672 |
| 2015-07-10 | $10.83 | $10.84 | $10.74 | $10.84 | $6.27 | 151,801 |
| 2015-07-09 | $10.61 | $10.76 | $10.61 | $10.73 | $6.21 | 215,606 |
| 2015-07-08 | $10.56 | $10.67 | $10.56 | $10.61 | $6.14 | 96,841 |
| 2015-07-07 | $10.63 | $10.68 | $10.57 | $10.68 | $6.18 | 81,543 |
| 2015-07-06 | $10.67 | $10.74 | $10.63 | $10.63 | $6.15 | 112,623 |
| 2015-07-02 | $10.69 | $10.73 | $10.67 | $10.73 | $6.21 | 72,645 |
| 2015-07-01 | $10.75 | $10.76 | $10.70 | $10.72 | $6.20 | 98,938 |
| 2015-06-30 | $10.66 | $10.77 | $10.57 | $10.71 | $6.20 | 106,629 |
| 2015-06-29 | $10.63 | $10.70 | $10.54 | $10.58 | $6.12 | 171,095 |
| 2015-06-26 | $10.75 | $10.82 | $10.72 | $10.72 | $6.20 | 127,308 |
| 2015-06-25 | $11.08 | $11.08 | $10.98 | $10.98 | $6.24 | 95,774 |
| 2015-06-24 | $10.97 | $11.08 | $10.93 | $11.08 | $6.29 | 115,885 |
| 2015-06-23 | $10.96 | $11.00 | $10.93 | $10.97 | $6.23 | 128,359 |
| 2015-06-22 | $11.00 | $11.01 | $10.95 | $10.95 | $6.22 | 137,099 |
| 2015-06-19 | $11.03 | $11.03 | $10.96 | $10.98 | $6.24 | 121,206 |
| 2015-06-18 | $10.97 | $11.03 | $10.97 | $10.97 | $6.23 | 137,167 |
| 2015-06-17 | $10.96 | $11.02 | $10.90 | $11.00 | $6.25 | 187,208 |
| 2015-06-16 | $10.92 | $11.02 | $10.87 | $10.98 | $6.24 | 167,139 |
| 2015-06-15 | $10.97 | $10.99 | $10.85 | $10.94 | $6.21 | 208,650 |
| 2015-06-12 | $10.92 | $11.00 | $10.87 | $10.98 | $6.24 | 160,313 |
| 2015-06-11 | $10.87 | $10.95 | $10.86 | $10.93 | $6.21 | 105,314 |
| 2015-06-10 | $10.85 | $10.99 | $10.85 | $10.88 | $6.18 | 130,394 |
| 2015-06-09 | $10.85 | $10.96 | $10.80 | $10.83 | $6.15 | 160,007 |
| 2015-06-08 | $10.89 | $10.96 | $10.83 | $10.84 | $6.16 | 224,775 |
| 2015-06-05 | $11.04 | $11.04 | $10.90 | $10.93 | $6.21 | 122,036 |
| 2015-06-04 | $11.05 | $11.10 | $11.05 | $11.08 | $6.29 | 58,763 |
| 2015-06-03 | $11.06 | $11.08 | $11.04 | $11.05 | $6.28 | 107,668 |
| 2015-06-02 | $11.06 | $11.08 | $11.04 | $11.06 | $6.28 | 110,832 |
| 2015-06-01 | $11.05 | $11.08 | $11.00 | $11.00 | $6.25 | 83,362 |
| 2015-05-29 | $11.04 | $11.09 | $11.01 | $11.05 | $6.28 | 167,216 |
| 2015-05-28 | $11.06 | $11.10 | $11.06 | $11.06 | $6.28 | 67,919 |
| 2015-05-27 | $11.03 | $11.12 | $11.03 | $11.06 | $6.28 | 89,397 |
| 2015-05-26 | $11.06 | $11.08 | $11.03 | $11.03 | $6.26 | 90,709 |
| 2015-05-22 | $11.12 | $11.14 | $11.08 | $11.09 | $6.30 | 68,314 |
| 2015-05-21 | $11.13 | $11.17 | $11.11 | $11.11 | $6.31 | 146,520 |
| 2015-05-20 | $11.11 | $11.22 | $11.11 | $11.13 | $6.32 | 140,428 |
| 2015-05-19 | $11.16 | $11.16 | $11.09 | $11.15 | $6.33 | 81,160 |
| 2015-05-18 | $11.14 | $11.15 | $11.12 | $11.14 | $6.33 | 61,340 |
| 2015-05-15 | $11.10 | $11.17 | $11.10 | $11.14 | $6.33 | 98,397 |
| 2015-05-14 | $11.13 | $11.15 | $11.11 | $11.13 | $6.32 | 100,371 |
| 2015-05-13 | $11.14 | $11.18 | $11.08 | $11.12 | $6.32 | 99,751 |
| 2015-05-12 | $11.10 | $11.15 | $11.08 | $11.10 | $6.30 | 132,391 |
| 2015-05-11 | $11.12 | $11.17 | $11.12 | $11.14 | $6.33 | 69,617 |
| 2015-05-08 | $11.13 | $11.19 | $11.13 | $11.15 | $6.33 | 85,242 |
| 2015-05-07 | $11.09 | $11.12 | $11.07 | $11.11 | $6.31 | 75,465 |
| 2015-05-06 | $11.10 | $11.20 | $11.08 | $11.09 | $6.30 | 86,780 |
| 2015-05-05 | $11.17 | $11.21 | $11.10 | $11.10 | $6.30 | 80,681 |
Templeton Emerging Markets Income Fund (TEI) News Headlines
Recent Templeton Emerging Markets Income Fund (TEI) News
Similar Companies to Templeton Emerging Markets Income Fund (TEI) 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 | -- | -- | -- |