Telia Company AB (TLSNY) Exchange: PINK
Data as of Aug. 20, 2025
$7.12 ($0.13) 1.86%
Telia Company AB - Daily Information
Click for more stock information on Telia Company AB.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $7.12 |
| Previous Close | $7.12 |
| High | $7.15 |
| Low | $6.93 |
| Adjusted Open | $7.12 |
| Previous Adjusted Close | $7.12 |
| Adjusted High | $7.15 |
| Adjusted Low | $6.93 |
About Telia Company AB (TLSNY)
No Description Available
Invest in Telia Company AB (TLSNY)
Historical Stock Data for Telia Company AB (TLSNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $7.12 | $7.15 | $6.93 | $7.12 | $7.12 | 143,381 |
| 2025-07-31 | $7.04 | $7.07 | $6.74 | $6.99 | $6.99 | 334,390 |
| 2025-07-30 | $7.25 | $7.30 | $7.06 | $7.23 | $7.12 | 34,021 |
| 2025-07-29 | $7.05 | $7.50 | $7.05 | $7.25 | $7.14 | 61,282 |
| 2025-07-28 | $7.39 | $7.39 | $7.15 | $7.36 | $7.25 | 73,957 |
| 2025-07-25 | $7.40 | $7.66 | $7.38 | $7.56 | $7.45 | 40,339 |
| 2025-07-24 | $7.48 | $7.49 | $7.42 | $7.46 | $7.35 | 25,568 |
| 2025-07-23 | $7.45 | $7.55 | $7.45 | $7.52 | $7.41 | 37,631 |
| 2025-07-22 | $7.38 | $7.52 | $7.38 | $7.50 | $7.38 | 143,839 |
| 2025-07-21 | $7.22 | $7.32 | $7.21 | $7.32 | $7.21 | 134,543 |
| 2025-07-18 | $7.16 | $7.21 | $7.09 | $7.18 | $7.18 | 207,866 |
| 2025-07-17 | $6.80 | $6.94 | $6.67 | $6.92 | $6.92 | 218,157 |
| 2025-07-16 | $6.76 | $6.84 | $6.73 | $6.79 | $6.79 | 90,586 |
| 2025-07-15 | $6.86 | $6.86 | $6.75 | $6.79 | $6.79 | 194,849 |
| 2025-07-14 | $6.84 | $6.87 | $6.78 | $6.84 | $6.84 | 110,238 |
| 2025-07-11 | $6.91 | $6.92 | $6.88 | $6.89 | $6.89 | 69,914 |
| 2025-07-10 | $6.96 | $7.00 | $6.93 | $7.00 | $7.00 | 100,107 |
| 2025-07-09 | $6.99 | $7.04 | $6.98 | $7.04 | $7.04 | 111,395 |
| 2025-07-08 | $7.06 | $7.10 | $7.04 | $7.07 | $7.07 | 118,033 |
| 2025-07-07 | $7.17 | $7.22 | $7.17 | $7.20 | $7.20 | 67,326 |
| 2025-07-03 | $7.17 | $7.19 | $7.15 | $7.19 | $7.19 | 32,922 |
| 2025-07-02 | $7.13 | $7.17 | $7.07 | $7.13 | $7.13 | 58,339 |
| 2025-07-01 | $7.21 | $7.22 | $7.10 | $7.19 | $7.19 | 111,187 |
| 2025-06-30 | $7.07 | $7.13 | $7.04 | $7.13 | $7.13 | 60,155 |
| 2025-06-27 | $7.08 | $7.14 | $7.07 | $7.08 | $7.08 | 62,193 |
| 2025-06-26 | $7.18 | $7.18 | $7.08 | $7.12 | $7.12 | 44,029 |
| 2025-06-25 | $7.16 | $7.23 | $7.15 | $7.18 | $7.18 | 65,523 |
| 2025-06-24 | $7.32 | $7.39 | $7.32 | $7.38 | $7.38 | 148,160 |
| 2025-06-23 | $7.19 | $7.29 | $7.18 | $7.29 | $7.29 | 90,489 |
| 2025-06-20 | $7.22 | $7.33 | $7.18 | $7.22 | $7.22 | 104,449 |
| 2025-06-18 | $7.22 | $7.30 | $7.18 | $7.21 | $7.21 | 107,567 |
| 2025-06-17 | $7.25 | $7.28 | $7.21 | $7.24 | $7.24 | 170,421 |
| 2025-06-16 | $7.39 | $7.41 | $7.32 | $7.34 | $7.34 | 109,382 |
| 2025-06-13 | $7.38 | $7.41 | $7.36 | $7.39 | $7.39 | 53,794 |
| 2025-06-12 | $7.51 | $7.54 | $7.47 | $7.50 | $7.50 | 104,878 |
| 2025-06-11 | $7.41 | $7.41 | $7.34 | $7.34 | $7.34 | 43,263 |
| 2025-06-10 | $7.53 | $7.53 | $7.33 | $7.37 | $7.37 | 33,269 |
| 2025-06-09 | $7.65 | $7.66 | $7.62 | $7.66 | $7.66 | 60,323 |
| 2025-06-06 | $7.69 | $8.10 | $7.67 | $7.82 | $7.82 | 295,516 |
| 2025-06-05 | $7.71 | $7.74 | $7.69 | $7.73 | $7.73 | 37,369 |
| 2025-06-04 | $7.65 | $7.70 | $7.64 | $7.69 | $7.69 | 34,496 |
| 2025-06-03 | $7.64 | $7.66 | $7.62 | $7.65 | $7.65 | 47,277 |
| 2025-06-02 | $7.73 | $7.77 | $7.71 | $7.77 | $7.77 | 71,290 |
| 2025-05-30 | $7.69 | $7.71 | $7.65 | $7.70 | $7.70 | 61,859 |
| 2025-05-29 | $7.61 | $7.73 | $7.54 | $7.67 | $7.67 | 31,665 |
| 2025-05-28 | $7.78 | $7.78 | $7.55 | $7.56 | $7.56 | 49,221 |
| 2025-05-27 | $7.78 | $7.78 | $7.70 | $7.73 | $7.73 | 36,420 |
| 2025-05-23 | $7.75 | $7.81 | $7.75 | $7.81 | $7.81 | 34,691 |
| 2025-05-22 | $7.72 | $7.72 | $7.67 | $7.72 | $7.72 | 21,759 |
| 2025-05-21 | $7.78 | $7.81 | $7.76 | $7.76 | $7.76 | 40,885 |
| 2025-05-20 | $7.66 | $7.73 | $7.66 | $7.73 | $7.73 | 50,454 |
| 2025-05-19 | $7.69 | $7.69 | $7.52 | $7.61 | $7.61 | 96,057 |
| 2025-05-16 | $7.35 | $7.52 | $7.33 | $7.51 | $7.51 | 183,135 |
| 2025-05-15 | $7.25 | $7.43 | $7.25 | $7.35 | $7.35 | 75,430 |
| 2025-05-14 | $7.14 | $7.24 | $7.13 | $7.22 | $7.22 | 53,199 |
| 2025-05-13 | $7.27 | $7.27 | $7.12 | $7.18 | $7.18 | 112,878 |
| 2025-05-12 | $7.10 | $7.18 | $7.09 | $7.18 | $7.18 | 85,938 |
| 2025-05-09 | $7.37 | $7.49 | $7.32 | $7.49 | $7.49 | 46,443 |
| 2025-05-08 | $7.48 | $7.58 | $7.40 | $7.58 | $7.58 | 16,431 |
| 2025-05-07 | $7.59 | $7.75 | $7.54 | $7.54 | $7.54 | 12,514 |
| 2025-05-06 | $7.54 | $7.76 | $7.54 | $7.57 | $7.57 | 12,891 |
| 2025-05-05 | $7.48 | $7.57 | $7.43 | $7.57 | $7.57 | 12,694 |
| 2025-05-02 | $7.46 | $7.51 | $7.29 | $7.50 | $7.50 | 14,057 |
| 2025-05-01 | $7.45 | $7.65 | $7.36 | $7.60 | $7.60 | 39,411 |
| 2025-04-30 | $7.21 | $7.84 | $7.21 | $7.50 | $7.50 | 64,326 |
| 2025-04-29 | $7.32 | $7.44 | $7.26 | $7.44 | $7.44 | 10,722 |
| 2025-04-28 | $7.22 | $7.38 | $7.15 | $7.31 | $7.31 | 12,010 |
| 2025-04-25 | $7.35 | $7.35 | $6.98 | $7.30 | $7.30 | 17,641 |
| 2025-04-24 | $7.31 | $7.38 | $7.24 | $7.24 | $7.24 | 24,223 |
| 2025-04-23 | $7.28 | $7.36 | $7.17 | $7.21 | $7.21 | 188,240 |
| 2025-04-22 | $7.44 | $7.58 | $7.44 | $7.45 | $7.45 | 29,637 |
| 2025-04-21 | $7.04 | $7.43 | $7.04 | $7.43 | $7.43 | 19,383 |
| 2025-04-17 | $7.49 | $7.49 | $7.23 | $7.26 | $7.26 | 16,535 |
| 2025-04-16 | $7.25 | $7.36 | $7.18 | $7.23 | $7.23 | 13,581 |
| 2025-04-15 | $7.19 | $7.30 | $7.11 | $7.19 | $7.19 | 17,167 |
| 2025-04-14 | $7.06 | $7.24 | $7.06 | $7.16 | $7.16 | 32,548 |
| 2025-04-11 | $6.94 | $7.10 | $6.88 | $7.09 | $7.09 | 153,116 |
| 2025-04-10 | $6.93 | $7.00 | $6.79 | $6.83 | $6.74 | 47,110 |
| 2025-04-09 | $6.55 | $7.10 | $6.52 | $6.65 | $6.56 | 74,373 |
| 2025-04-08 | $6.72 | $6.83 | $6.69 | $6.69 | $6.60 | 58,845 |
| 2025-04-07 | $6.64 | $6.87 | $6.63 | $6.64 | $6.55 | 59,433 |
| 2025-04-04 | $7.18 | $7.18 | $6.98 | $7.01 | $6.91 | 36,277 |
| 2025-04-03 | $7.51 | $7.51 | $7.45 | $7.48 | $7.38 | 9,921 |
| 2025-04-02 | $7.19 | $7.24 | $7.18 | $7.24 | $7.14 | 32,503 |
| 2025-04-01 | $7.23 | $7.26 | $7.20 | $7.23 | $7.13 | 26,557 |
| 2025-03-31 | $7.15 | $7.23 | $7.15 | $7.23 | $7.13 | 10,491 |
| 2025-03-28 | $7.12 | $7.18 | $7.12 | $7.17 | $7.07 | 9,540 |
| 2025-03-27 | $7.07 | $7.12 | $7.04 | $7.04 | $6.94 | 13,640 |
| 2025-03-26 | $7.04 | $7.10 | $7.03 | $7.07 | $6.97 | 26,431 |
| 2025-03-25 | $7.07 | $7.11 | $6.99 | $6.99 | $6.89 | 17,098 |
| 2025-03-24 | $6.97 | $7.05 | $6.89 | $7.05 | $6.95 | 12,527 |
| 2025-03-21 | $6.98 | $7.04 | $6.91 | $6.91 | $6.81 | 17,918 |
| 2025-03-20 | $6.84 | $6.94 | $6.84 | $6.91 | $6.81 | 9,763 |
| 2025-03-19 | $6.94 | $7.01 | $6.83 | $7.01 | $6.91 | 5,947 |
| 2025-03-18 | $7.00 | $7.12 | $7.00 | $7.12 | $7.02 | 21,584 |
| 2025-03-17 | $6.94 | $7.10 | $6.94 | $7.10 | $7.00 | 8,300 |
| 2025-03-14 | $7.06 | $7.12 | $6.96 | $7.12 | $7.02 | 81,513 |
| 2025-03-13 | $7.05 | $7.07 | $6.97 | $6.97 | $6.87 | 7,514 |
| 2025-03-12 | $7.04 | $7.07 | $6.94 | $6.94 | $6.84 | 156,390 |
| 2025-03-11 | $7.04 | $7.15 | $7.04 | $7.15 | $7.05 | 8,145 |
| 2025-03-10 | $6.94 | $6.96 | $6.90 | $6.95 | $6.85 | 7,120 |
| 2025-03-07 | $6.80 | $6.90 | $6.79 | $6.90 | $6.90 | 13,178 |
| 2025-03-06 | $6.78 | $6.78 | $6.62 | $6.71 | $6.71 | 23,894 |
| 2025-03-05 | $6.69 | $6.76 | $6.69 | $6.75 | $6.75 | 14,427 |
| 2025-03-04 | $6.60 | $6.70 | $6.42 | $6.61 | $6.61 | 17,238 |
| 2025-03-03 | $6.62 | $6.66 | $6.57 | $6.60 | $6.60 | 14,099 |
| 2025-02-28 | $6.51 | $6.57 | $6.42 | $6.42 | $6.42 | 27,445 |
| 2025-02-27 | $6.53 | $6.58 | $6.46 | $6.46 | $6.46 | 8,215 |
| 2025-02-26 | $6.51 | $6.63 | $6.45 | $6.54 | $6.54 | 9,746 |
| 2025-02-25 | $6.50 | $6.58 | $6.44 | $6.56 | $6.56 | 12,665 |
| 2025-02-24 | $6.41 | $6.53 | $6.38 | $6.47 | $6.47 | 10,794 |
| 2025-02-21 | $6.32 | $6.40 | $6.32 | $6.38 | $6.38 | 11,623 |
| 2025-02-20 | $6.26 | $6.41 | $6.26 | $6.32 | $6.32 | 13,803 |
| 2025-02-19 | $6.20 | $6.32 | $6.14 | $6.14 | $6.14 | 20,058 |
| 2025-02-18 | $6.30 | $6.41 | $6.27 | $6.32 | $6.32 | 7,230 |
| 2025-02-14 | $6.32 | $6.38 | $6.22 | $6.38 | $6.38 | 9,915 |
| 2025-02-13 | $6.27 | $6.34 | $6.17 | $6.30 | $6.30 | 17,831 |
| 2025-02-12 | $6.23 | $6.27 | $6.19 | $6.20 | $6.20 | 15,850 |
| 2025-02-11 | $6.20 | $6.25 | $6.10 | $6.25 | $6.25 | 9,408 |
| 2025-02-10 | $5.97 | $6.28 | $5.97 | $6.20 | $6.20 | 16,560 |
| 2025-02-07 | $6.19 | $6.24 | $6.03 | $6.03 | $6.03 | 13,408 |
| 2025-02-06 | $6.13 | $6.21 | $6.03 | $6.21 | $6.12 | 21,199 |
| 2025-02-05 | $6.07 | $6.19 | $6.06 | $6.06 | $5.97 | 35,171 |
| 2025-02-04 | $5.97 | $6.02 | $5.91 | $6.02 | $5.93 | 29,542 |
| 2025-02-03 | $5.75 | $5.96 | $5.75 | $5.86 | $5.86 | 28,530 |
| 2025-01-31 | $5.87 | $6.02 | $5.81 | $5.94 | $5.94 | 56,845 |
| 2025-01-30 | $5.71 | $5.72 | $5.68 | $5.72 | $5.72 | 16,543 |
| 2025-01-29 | $5.82 | $5.85 | $5.81 | $5.83 | $5.83 | 21,014 |
| 2025-01-28 | $5.82 | $5.82 | $5.77 | $5.81 | $5.81 | 17,649 |
| 2025-01-27 | $5.77 | $5.81 | $5.76 | $5.77 | $5.77 | 31,531 |
| 2025-01-24 | $5.69 | $5.70 | $5.67 | $5.67 | $5.67 | 23,875 |
| 2025-01-23 | $5.65 | $5.72 | $5.65 | $5.70 | $5.70 | 87,139 |
| 2025-01-22 | $5.60 | $5.64 | $5.59 | $5.59 | $5.59 | 33,212 |
| 2025-01-21 | $5.62 | $5.70 | $5.62 | $5.67 | $5.67 | 30,060 |
| 2025-01-17 | $5.63 | $5.63 | $5.58 | $5.60 | $5.60 | 74,082 |
| 2025-01-16 | $5.50 | $5.56 | $5.49 | $5.55 | $5.55 | 56,735 |
| 2025-01-15 | $5.45 | $5.47 | $5.43 | $5.46 | $5.46 | 48,327 |
| 2025-01-14 | $5.34 | $5.36 | $5.33 | $5.36 | $5.36 | 151,308 |
| 2025-01-13 | $5.35 | $5.37 | $5.33 | $5.33 | $5.33 | 112,565 |
| 2025-01-10 | $5.38 | $5.38 | $5.33 | $5.36 | $5.36 | 123,491 |
| 2025-01-08 | $5.40 | $5.46 | $5.39 | $5.45 | $5.45 | 88,555 |
| 2025-01-07 | $5.52 | $5.54 | $5.45 | $5.48 | $5.48 | 115,108 |
| 2025-01-06 | $5.66 | $5.76 | $5.57 | $5.58 | $5.58 | 49,809 |
| 2025-01-03 | $5.57 | $5.57 | $5.53 | $5.54 | $5.54 | 73,122 |
| 2025-01-02 | $5.55 | $5.56 | $5.52 | $5.55 | $5.55 | 21,789 |
| 2024-12-31 | $5.51 | $5.56 | $5.45 | $5.46 | $5.46 | 80,183 |
| 2024-12-30 | $5.50 | $5.53 | $5.47 | $5.50 | $5.50 | 57,006 |
| 2024-12-27 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 17,837 |
| 2024-12-26 | $5.44 | $5.49 | $5.44 | $5.48 | $5.48 | 50,424 |
| 2024-12-24 | $5.53 | $5.63 | $5.41 | $5.41 | $5.41 | 18,351 |
| 2024-12-23 | $5.45 | $5.47 | $5.38 | $5.47 | $5.47 | 107,998 |
| 2024-12-20 | $5.33 | $5.44 | $5.33 | $5.44 | $5.44 | 53,734 |
| 2024-12-19 | $5.42 | $5.46 | $5.41 | $5.45 | $5.45 | 117,023 |
| 2024-12-18 | $5.49 | $5.52 | $5.36 | $5.40 | $5.40 | 70,266 |
| 2024-12-17 | $5.53 | $5.55 | $5.47 | $5.51 | $5.51 | 51,767 |
| 2024-12-16 | $5.51 | $5.56 | $5.51 | $5.56 | $5.56 | 51,810 |
| 2024-12-13 | $5.51 | $5.57 | $5.50 | $5.51 | $5.51 | 31,584 |
| 2024-12-12 | $5.49 | $5.53 | $5.47 | $5.50 | $5.50 | 64,459 |
| 2024-12-11 | $5.55 | $5.58 | $5.53 | $5.54 | $5.54 | 30,059 |
| 2024-12-10 | $5.60 | $5.63 | $5.57 | $5.60 | $5.60 | 75,117 |
| 2024-12-09 | $5.73 | $5.75 | $5.69 | $5.75 | $5.75 | 51,910 |
| 2024-12-06 | $5.82 | $5.82 | $5.75 | $5.76 | $5.76 | 46,732 |
| 2024-12-05 | $5.78 | $5.84 | $5.78 | $5.83 | $5.83 | 81,357 |
| 2024-12-04 | $5.71 | $5.75 | $5.71 | $5.74 | $5.74 | 21,402 |
| 2024-12-03 | $5.73 | $5.76 | $5.71 | $5.74 | $5.74 | 90,651 |
| 2024-12-02 | $5.71 | $5.74 | $5.70 | $5.72 | $5.72 | 73,609 |
| 2024-11-29 | $5.79 | $5.82 | $5.77 | $5.79 | $5.79 | 16,021 |
| 2024-11-27 | $5.78 | $5.81 | $5.75 | $5.80 | $5.80 | 39,172 |
| 2024-11-26 | $5.71 | $5.72 | $5.68 | $5.68 | $5.68 | 59,779 |
| 2024-11-25 | $5.75 | $5.76 | $5.71 | $5.72 | $5.72 | 121,645 |
| 2024-11-22 | $5.67 | $5.70 | $5.63 | $5.67 | $5.67 | 42,959 |
| 2024-11-21 | $5.62 | $5.63 | $5.57 | $5.62 | $5.62 | 82,343 |
| 2024-11-20 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 26,755 |
| 2024-11-19 | $5.63 | $5.70 | $5.63 | $5.68 | $5.68 | 80,529 |
| 2024-11-18 | $5.54 | $5.61 | $5.54 | $5.60 | $5.60 | 50,765 |
| 2024-11-15 | $5.51 | $5.54 | $5.49 | $5.49 | $5.49 | 19,779 |
| 2024-11-14 | $5.52 | $5.58 | $5.50 | $5.55 | $5.55 | 81,231 |
| 2024-11-13 | $5.52 | $5.52 | $5.42 | $5.43 | $5.43 | 413,660 |
| 2024-11-12 | $5.46 | $5.48 | $5.42 | $5.44 | $5.44 | 71,479 |
| 2024-11-11 | $5.57 | $5.60 | $5.57 | $5.60 | $5.60 | 41,172 |
| 2024-11-08 | $5.62 | $5.63 | $5.60 | $5.62 | $5.62 | 51,745 |
| 2024-11-07 | $5.71 | $5.73 | $5.66 | $5.69 | $5.69 | 30,664 |
| 2024-11-06 | $5.64 | $5.67 | $5.63 | $5.63 | $5.63 | 26,354 |
| 2024-11-05 | $5.89 | $5.91 | $5.83 | $5.89 | $5.89 | 20,727 |
| 2024-11-04 | $5.93 | $5.93 | $5.88 | $5.93 | $5.93 | 22,036 |
| 2024-11-01 | $5.95 | $5.98 | $5.89 | $5.95 | $5.95 | 28,464 |
| 2024-10-31 | $5.72 | $5.77 | $5.72 | $5.74 | $5.74 | 27,436 |
| 2024-10-30 | $5.89 | $5.95 | $5.83 | $5.90 | $5.80 | 37,199 |
| 2024-10-29 | $6.02 | $6.06 | $5.99 | $6.00 | $5.90 | 21,806 |
| 2024-10-28 | $6.01 | $6.03 | $5.99 | $6.03 | $5.93 | 17,576 |
| 2024-10-25 | $6.02 | $6.09 | $5.97 | $6.09 | $5.99 | 22,048 |
| 2024-10-24 | $6.07 | $6.08 | $5.97 | $5.99 | $5.89 | 40,088 |
| 2024-10-23 | $5.83 | $5.95 | $5.81 | $5.93 | $5.83 | 44,508 |
| 2024-10-22 | $5.94 | $5.94 | $5.89 | $5.89 | $5.79 | 28,524 |
| 2024-10-21 | $6.00 | $6.00 | $5.98 | $5.98 | $5.88 | 18,338 |
| 2024-10-18 | $6.05 | $6.07 | $6.04 | $6.07 | $5.97 | 35,805 |
| 2024-10-17 | $6.07 | $6.10 | $6.05 | $6.10 | $6.00 | 108,365 |
| 2024-10-16 | $6.14 | $6.16 | $6.12 | $6.13 | $6.03 | 36,968 |
| 2024-10-15 | $6.18 | $6.26 | $6.17 | $6.18 | $6.08 | 45,718 |
| 2024-10-14 | $6.15 | $6.16 | $6.12 | $6.12 | $6.02 | 9,687 |
| 2024-10-11 | $6.16 | $6.18 | $6.14 | $6.14 | $6.04 | 18,737 |
| 2024-10-10 | $6.21 | $6.25 | $6.21 | $6.23 | $6.12 | 22,902 |
| 2024-10-09 | $6.24 | $6.26 | $6.23 | $6.26 | $6.15 | 69,049 |
| 2024-10-08 | $6.26 | $6.29 | $6.24 | $6.27 | $6.16 | 30,958 |
| 2024-10-07 | $6.25 | $6.25 | $6.20 | $6.21 | $6.10 | 27,224 |
| 2024-10-04 | $6.21 | $6.24 | $6.21 | $6.21 | $6.10 | 10,284 |
| 2024-10-03 | $6.23 | $6.25 | $6.22 | $6.25 | $6.14 | 19,586 |
| 2024-10-02 | $6.33 | $6.37 | $6.33 | $6.37 | $6.26 | 45,038 |
| 2024-10-01 | $6.36 | $6.36 | $6.33 | $6.33 | $6.22 | 88,266 |
| 2024-09-30 | $6.46 | $6.47 | $6.40 | $6.43 | $6.32 | 37,502 |
| 2024-09-27 | $6.46 | $6.46 | $6.39 | $6.41 | $6.41 | 13,992 |
| 2024-09-26 | $6.64 | $6.65 | $6.63 | $6.65 | $6.65 | 12,754 |
| 2024-09-25 | $6.67 | $6.71 | $6.65 | $6.65 | $6.65 | 14,716 |
| 2024-09-24 | $6.59 | $6.65 | $6.59 | $6.64 | $6.64 | 34,319 |
| 2024-09-23 | $6.58 | $6.59 | $6.57 | $6.58 | $6.58 | 47,399 |
| 2024-09-20 | $6.56 | $6.60 | $6.52 | $6.60 | $6.60 | 38,628 |
| 2024-09-19 | $6.47 | $6.53 | $6.46 | $6.53 | $6.53 | 15,312 |
| 2024-09-18 | $6.55 | $6.59 | $6.52 | $6.59 | $6.59 | 20,773 |
| 2024-09-17 | $6.54 | $6.56 | $6.51 | $6.55 | $6.55 | 60,140 |
| 2024-09-16 | $6.45 | $6.61 | $6.43 | $6.61 | $6.61 | 46,226 |
| 2024-09-13 | $6.43 | $6.43 | $6.37 | $6.39 | $6.39 | 22,776 |
| 2024-09-12 | $6.38 | $6.38 | $6.33 | $6.38 | $6.38 | 12,880 |
| 2024-09-11 | $6.38 | $6.43 | $6.37 | $6.43 | $6.43 | 23,085 |
| 2024-09-10 | $6.46 | $6.46 | $6.40 | $6.43 | $6.43 | 25,170 |
| 2024-09-09 | $6.43 | $6.47 | $6.43 | $6.47 | $6.47 | 48,497 |
| 2024-09-06 | $6.47 | $6.47 | $6.40 | $6.42 | $6.42 | 41,451 |
| 2024-09-05 | $6.39 | $6.45 | $6.39 | $6.43 | $6.43 | 24,312 |
| 2024-09-04 | $6.29 | $6.33 | $6.29 | $6.33 | $6.33 | 59,857 |
| 2024-09-03 | $6.28 | $6.31 | $6.26 | $6.28 | $6.28 | 20,910 |
| 2024-08-30 | $6.13 | $6.17 | $6.13 | $6.17 | $6.17 | 84,427 |
| 2024-08-29 | $6.12 | $6.13 | $6.07 | $6.07 | $6.07 | 32,153 |
| 2024-08-28 | $6.11 | $6.15 | $6.11 | $6.15 | $6.15 | 21,630 |
| 2024-08-27 | $6.12 | $6.17 | $6.12 | $6.14 | $6.14 | 23,895 |
| 2024-08-26 | $6.06 | $6.08 | $6.06 | $6.07 | $6.07 | 28,436 |
| 2024-08-23 | $6.00 | $6.13 | $6.00 | $6.08 | $6.08 | 68,638 |
| 2024-08-22 | $6.00 | $6.02 | $5.98 | $6.02 | $6.02 | 36,280 |
| 2024-08-21 | $5.96 | $6.02 | $5.95 | $5.99 | $5.99 | 16,008 |
| 2024-08-20 | $6.00 | $6.03 | $5.99 | $6.03 | $6.03 | 25,057 |
| 2024-08-19 | $5.95 | $6.02 | $5.95 | $6.01 | $6.01 | 20,365 |
| 2024-08-16 | $5.91 | $5.96 | $5.91 | $5.94 | $5.94 | 10,905 |
| 2024-08-15 | $5.87 | $5.90 | $5.83 | $5.83 | $5.83 | 19,614 |
| 2024-08-14 | $5.94 | $5.95 | $5.92 | $5.92 | $5.92 | 9,848 |
| 2024-08-13 | $5.84 | $5.92 | $5.84 | $5.90 | $5.90 | 12,021 |
| 2024-08-12 | $5.78 | $5.83 | $5.78 | $5.82 | $5.82 | 15,373 |
| 2024-08-09 | $5.82 | $5.83 | $5.80 | $5.80 | $5.80 | 7,210 |
| 2024-08-08 | $5.81 | $5.85 | $5.81 | $5.82 | $5.82 | 25,244 |
| 2024-08-07 | $5.83 | $5.86 | $5.76 | $5.83 | $5.83 | 23,093 |
| 2024-08-06 | $5.66 | $5.76 | $5.66 | $5.70 | $5.70 | 43,502 |
| 2024-08-05 | $5.78 | $5.78 | $5.68 | $5.73 | $5.73 | 32,106 |
| 2024-08-02 | $5.92 | $5.94 | $5.85 | $5.94 | $5.94 | 13,555 |
| 2024-08-01 | $5.80 | $5.80 | $5.73 | $5.79 | $5.79 | 36,135 |
| 2024-07-31 | $5.93 | $5.93 | $5.87 | $5.93 | $5.83 | 14,582 |
| 2024-07-30 | $5.95 | $6.00 | $5.90 | $5.99 | $5.89 | 26,054 |
| 2024-07-29 | $5.89 | $5.95 | $5.85 | $5.95 | $5.85 | 22,042 |
| 2024-07-26 | $5.85 | $5.88 | $5.85 | $5.88 | $5.78 | 18,369 |
| 2024-07-25 | $5.80 | $5.87 | $5.80 | $5.85 | $5.76 | 19,858 |
| 2024-07-24 | $5.73 | $5.75 | $5.71 | $5.73 | $5.63 | 21,324 |
| 2024-07-23 | $5.71 | $5.74 | $5.70 | $5.72 | $5.63 | 23,407 |
| 2024-07-22 | $5.73 | $5.75 | $5.73 | $5.75 | $5.66 | 6,546 |
| 2024-07-19 | $5.66 | $5.67 | $5.64 | $5.67 | $5.58 | 3,521 |
| 2024-07-18 | $5.70 | $5.74 | $5.69 | $5.72 | $5.63 | 170,694 |
| 2024-07-17 | $5.37 | $5.39 | $5.36 | $5.39 | $5.30 | 6,676 |
| 2024-07-16 | $5.31 | $5.34 | $5.30 | $5.32 | $5.23 | 4,896 |
| 2024-07-15 | $5.33 | $5.36 | $5.31 | $5.33 | $5.24 | 5,017 |
| 2024-07-12 | $5.34 | $5.35 | $5.32 | $5.35 | $5.26 | 13,078 |
| 2024-07-11 | $5.36 | $5.37 | $5.31 | $5.35 | $5.26 | 11,253 |
| 2024-07-10 | $5.28 | $5.32 | $5.27 | $5.30 | $5.21 | 14,353 |
| 2024-07-09 | $5.34 | $5.34 | $5.25 | $5.30 | $5.21 | 15,144 |
| 2024-07-08 | $5.40 | $5.40 | $5.34 | $5.34 | $5.25 | 11,467 |
| 2024-07-05 | $5.40 | $5.47 | $5.40 | $5.41 | $5.32 | 9,609 |
| 2024-07-03 | $5.44 | $5.46 | $5.38 | $5.42 | $5.33 | 10,180 |
| 2024-07-02 | $5.35 | $5.36 | $5.33 | $5.36 | $5.27 | 23,458 |
| 2024-07-01 | $5.43 | $5.43 | $5.36 | $5.38 | $5.29 | 7,323 |
| 2024-06-28 | $5.34 | $5.34 | $5.29 | $5.32 | $5.23 | 28,974 |
| 2024-06-27 | $5.27 | $5.32 | $5.25 | $5.27 | $5.18 | 31,849 |
| 2024-06-26 | $5.24 | $5.28 | $5.24 | $5.28 | $5.19 | 71,153 |
| 2024-06-25 | $5.26 | $5.29 | $5.23 | $5.28 | $5.19 | 48,536 |
| 2024-06-24 | $5.31 | $5.35 | $5.28 | $5.31 | $5.22 | 66,978 |
| 2024-06-21 | $5.14 | $5.15 | $5.10 | $5.14 | $5.06 | 23,132 |
| 2024-06-20 | $5.15 | $5.17 | $5.13 | $5.15 | $5.07 | 11,741 |
| 2024-06-18 | $5.08 | $5.10 | $5.06 | $5.07 | $4.99 | 48,199 |
| 2024-06-17 | $5.01 | $5.04 | $5.00 | $5.04 | $4.96 | 20,831 |
| 2024-06-14 | $5.03 | $5.04 | $5.01 | $5.03 | $4.95 | 46,102 |
| 2024-06-13 | $5.12 | $5.13 | $5.08 | $5.12 | $5.04 | 54,219 |
| 2024-06-12 | $5.19 | $5.20 | $5.09 | $5.09 | $5.01 | 47,088 |
| 2024-06-11 | $5.05 | $5.08 | $5.05 | $5.08 | $5.00 | 31,217 |
| 2024-06-10 | $5.10 | $5.14 | $5.09 | $5.13 | $5.05 | 37,733 |
| 2024-06-07 | $5.11 | $5.12 | $5.10 | $5.10 | $5.10 | 33,136 |
| 2024-06-06 | $5.18 | $5.19 | $5.16 | $5.16 | $5.16 | 51,017 |
| 2024-06-05 | $5.22 | $5.22 | $5.19 | $5.22 | $5.22 | 20,983 |
| 2024-06-04 | $5.18 | $5.20 | $5.17 | $5.17 | $5.17 | 21,833 |
| 2024-06-03 | $5.17 | $5.21 | $5.17 | $5.21 | $5.21 | 25,040 |
| 2024-05-31 | $5.07 | $5.14 | $5.07 | $5.14 | $5.14 | 33,785 |
| 2024-05-30 | $5.02 | $5.06 | $5.01 | $5.04 | $5.04 | 91,969 |
| 2024-05-29 | $4.98 | $4.98 | $4.92 | $4.92 | $4.92 | 35,489 |
| 2024-05-28 | $4.99 | $5.02 | $4.98 | $4.99 | $4.99 | 59,594 |
| 2024-05-24 | $4.92 | $4.92 | $4.88 | $4.89 | $4.89 | 23,539 |
| 2024-05-23 | $4.89 | $4.89 | $4.84 | $4.85 | $4.85 | 130,522 |
| 2024-05-22 | $4.92 | $4.96 | $4.91 | $4.91 | $4.91 | 70,683 |
| 2024-05-21 | $4.94 | $4.96 | $4.93 | $4.95 | $4.95 | 49,291 |
| 2024-05-20 | $4.96 | $4.97 | $4.95 | $4.97 | $4.97 | 11,874 |
| 2024-05-17 | $4.99 | $5.01 | $4.98 | $4.99 | $4.99 | 15,507 |
| 2024-05-16 | $4.89 | $4.92 | $4.89 | $4.91 | $4.91 | 20,848 |
| 2024-05-15 | $4.85 | $4.89 | $4.85 | $4.88 | $4.88 | 30,675 |
| 2024-05-14 | $4.74 | $4.77 | $4.74 | $4.77 | $4.77 | 19,720 |
| 2024-05-13 | $4.70 | $4.74 | $4.69 | $4.74 | $4.74 | 32,911 |
| 2024-05-10 | $4.71 | $4.73 | $4.70 | $4.73 | $4.73 | 36,557 |
| 2024-05-09 | $4.63 | $4.65 | $4.60 | $4.65 | $4.65 | 23,649 |
| 2024-05-08 | $4.62 | $4.62 | $4.59 | $4.60 | $4.60 | 41,218 |
| 2024-05-07 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 40,001 |
| 2024-05-06 | $4.62 | $4.64 | $4.60 | $4.61 | $4.61 | 29,513 |
| 2024-05-03 | $4.64 | $4.64 | $4.60 | $4.60 | $4.60 | 21,353 |
| 2024-05-02 | $4.55 | $4.56 | $4.53 | $4.54 | $4.54 | 21,477 |
| 2024-05-01 | $4.53 | $4.60 | $4.53 | $4.57 | $4.57 | 20,852 |
| 2024-04-30 | $4.63 | $4.71 | $4.53 | $4.54 | $4.54 | 18,770 |
| 2024-04-29 | $4.66 | $4.70 | $4.65 | $4.67 | $4.67 | 25,633 |
| 2024-04-26 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 12,893 |
| 2024-04-25 | $4.57 | $4.72 | $4.57 | $4.72 | $4.72 | 29,391 |
| 2024-04-24 | $4.93 | $4.96 | $4.92 | $4.96 | $4.96 | 12,373 |
| 2024-04-23 | $4.99 | $5.05 | $4.99 | $5.05 | $5.05 | 58,411 |
| 2024-04-22 | $4.92 | $4.95 | $4.91 | $4.95 | $4.95 | 34,492 |
| 2024-04-19 | $4.79 | $4.83 | $4.79 | $4.81 | $4.81 | 17,602 |
| 2024-04-18 | $4.72 | $4.74 | $4.69 | $4.71 | $4.71 | 39,031 |
| 2024-04-17 | $4.67 | $4.69 | $4.62 | $4.69 | $4.69 | 46,560 |
| 2024-04-16 | $4.61 | $4.64 | $4.59 | $4.63 | $4.63 | 50,171 |
| 2024-04-15 | $4.74 | $4.74 | $4.70 | $4.73 | $4.73 | 31,308 |
| 2024-04-12 | $4.72 | $4.74 | $4.70 | $4.74 | $4.74 | 8,771 |
| 2024-04-11 | $4.75 | $4.78 | $4.72 | $4.78 | $4.78 | 41,253 |
| 2024-04-10 | $4.90 | $4.90 | $4.82 | $4.88 | $4.79 | 67,925 |
| 2024-04-09 | $5.00 | $5.01 | $4.97 | $5.01 | $5.01 | 35,773 |
| 2024-04-08 | $5.04 | $5.05 | $5.04 | $5.05 | $5.05 | 12,701 |
| 2024-04-05 | $5.02 | $5.07 | $5.02 | $5.05 | $5.05 | 12,701 |
| 2024-04-04 | $5.14 | $5.16 | $5.08 | $5.12 | $5.12 | 11,939 |
| 2024-04-03 | $5.09 | $5.12 | $5.09 | $5.12 | $5.12 | 11,939 |
| 2024-04-02 | $4.98 | $5.00 | $4.98 | $4.99 | $4.99 | 33,503 |
| 2024-04-01 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 28,571 |
| 2024-03-28 | $5.09 | $5.09 | $4.99 | $5.08 | $5.08 | 20,153 |
| 2024-03-27 | $5.11 | $5.14 | $5.08 | $5.11 | $5.11 | 10,847 |
| 2024-03-26 | $5.08 | $5.10 | $5.08 | $5.08 | $5.08 | 15,372 |
| 2024-03-25 | $5.04 | $5.07 | $5.03 | $5.06 | $5.06 | 28,288 |
| 2024-03-22 | $5.02 | $5.04 | $4.98 | $5.03 | $5.03 | 16,654 |
| 2024-03-21 | $4.97 | $4.98 | $4.92 | $4.93 | $4.93 | 84,478 |
| 2024-03-20 | $4.84 | $4.90 | $4.81 | $4.90 | $4.90 | 29,624 |
| 2024-03-19 | $4.83 | $4.87 | $4.82 | $4.85 | $4.85 | 17,504 |
| 2024-03-18 | $4.94 | $4.95 | $4.89 | $4.91 | $4.91 | 22,661 |
| 2024-03-15 | $4.89 | $4.93 | $4.87 | $4.90 | $4.90 | 26,106 |
| 2024-03-14 | $4.85 | $4.89 | $4.84 | $4.84 | $4.84 | 26,651 |
| 2024-03-13 | $4.76 | $4.82 | $4.76 | $4.81 | $4.81 | 65,356 |
| 2024-03-12 | $4.69 | $4.71 | $4.65 | $4.71 | $4.71 | 52,754 |
| 2024-03-11 | $4.69 | $4.72 | $4.68 | $4.71 | $4.71 | 52,754 |
| 2024-03-08 | $4.72 | $4.72 | $4.69 | $4.72 | $4.72 | 39,952 |
| 2024-03-07 | $4.73 | $4.74 | $4.69 | $4.72 | $4.72 | 37,216 |
| 2024-03-06 | $4.70 | $4.70 | $4.67 | $4.70 | $4.70 | 26,344 |
| 2024-03-05 | $4.62 | $4.65 | $4.61 | $4.63 | $4.63 | 24,748 |
| 2024-03-04 | $4.65 | $4.66 | $4.63 | $4.64 | $4.64 | 54,072 |
| 2024-03-01 | $4.73 | $4.73 | $4.69 | $4.72 | $4.72 | 23,371 |
| 2024-02-29 | $4.73 | $4.77 | $4.70 | $4.73 | $4.73 | 52,802 |
| 2024-02-28 | $4.67 | $4.71 | $4.67 | $4.70 | $4.70 | 25,703 |
| 2024-02-27 | $4.66 | $4.73 | $4.65 | $4.69 | $4.69 | 26,766 |
| 2024-02-26 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 48,093 |
| 2024-02-23 | $4.67 | $4.72 | $4.66 | $4.69 | $4.69 | 18,167 |
| 2024-02-22 | $4.73 | $4.76 | $4.70 | $4.76 | $4.76 | 173,032 |
| 2024-02-21 | $4.71 | $4.71 | $4.67 | $4.71 | $4.71 | 16,957 |
| 2024-02-20 | $4.76 | $4.80 | $4.75 | $4.78 | $4.78 | 26,047 |
| 2024-02-16 | $4.65 | $4.65 | $4.61 | $4.61 | $4.61 | 16,294 |
| 2024-02-15 | $4.65 | $4.71 | $4.64 | $4.67 | $4.67 | 17,626 |
| 2024-02-14 | $4.58 | $4.59 | $4.55 | $4.58 | $4.58 | 28,210 |
| 2024-02-13 | $4.56 | $4.58 | $4.53 | $4.56 | $4.56 | 26,927 |
| 2024-02-12 | $4.64 | $4.67 | $4.63 | $4.67 | $4.67 | 66,538 |
| 2024-02-09 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 29,211 |
| 2024-02-08 | $4.66 | $4.66 | $4.61 | $4.61 | $4.61 | 51,469 |
| 2024-02-07 | $4.74 | $4.76 | $4.69 | $4.74 | $4.74 | 27,882 |
| 2024-02-06 | $4.72 | $4.80 | $4.72 | $4.80 | $4.80 | 37,178 |
| 2024-02-05 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 44,831 |
| 2024-02-02 | $4.90 | $4.91 | $4.87 | $4.90 | $4.90 | 6,450 |
| 2024-02-01 | $5.10 | $5.11 | $5.07 | $5.08 | $4.98 | 7,602 |
| 2024-01-31 | $5.14 | $5.15 | $5.11 | $5.12 | $5.02 | 4,637 |
| 2024-01-30 | $4.99 | $5.04 | $4.99 | $5.02 | $5.02 | 10,316 |
| 2024-01-29 | $5.04 | $5.06 | $5.03 | $5.06 | $5.06 | 12,086 |
| 2024-01-26 | $5.12 | $5.13 | $5.09 | $5.11 | $5.11 | 5,748 |
| 2024-01-25 | $5.12 | $5.14 | $5.08 | $5.13 | $5.13 | 21,803 |
| 2024-01-24 | $5.13 | $5.14 | $5.09 | $5.10 | $5.10 | 9,273 |
| 2024-01-23 | $5.15 | $5.17 | $5.09 | $5.12 | $5.12 | 20,393 |
| 2024-01-22 | $5.11 | $5.12 | $5.07 | $5.08 | $5.08 | 14,712 |
| 2024-01-19 | $5.12 | $5.13 | $5.09 | $5.12 | $5.12 | 78,764 |
| 2024-01-18 | $5.11 | $5.14 | $5.08 | $5.11 | $5.11 | 9,830 |
| 2024-01-17 | $5.11 | $5.16 | $5.08 | $5.14 | $5.14 | 137,097 |
| 2024-01-16 | $5.20 | $5.20 | $5.16 | $5.18 | $5.18 | 19,265 |
| 2024-01-12 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 9,281 |
| 2024-01-11 | $5.25 | $5.26 | $5.21 | $5.26 | $5.26 | 138,070 |
| 2024-01-10 | $5.22 | $5.27 | $5.22 | $5.26 | $5.26 | 7,295 |
| 2024-01-09 | $5.30 | $5.30 | $5.25 | $5.28 | $5.28 | 107,858 |
| 2024-01-08 | $5.22 | $5.36 | $5.22 | $5.31 | $5.31 | 133,376 |
| 2024-01-05 | $5.25 | $5.27 | $5.17 | $5.21 | $5.21 | 65,711 |
| 2024-01-04 | $5.18 | $5.22 | $5.18 | $5.19 | $5.19 | 11,967 |
| 2024-01-03 | $5.11 | $5.11 | $5.06 | $5.11 | $5.11 | 8,920 |
| 2024-01-02 | $5.13 | $5.14 | $5.10 | $5.10 | $5.10 | 11,826 |
| 2023-12-29 | $5.08 | $5.08 | $5.04 | $5.06 | $5.06 | 6,661 |
| 2023-12-28 | $5.09 | $5.10 | $5.06 | $5.06 | $5.06 | 7,306 |
| 2023-12-27 | $5.06 | $5.14 | $5.06 | $5.12 | $5.12 | 22,522 |
| 2023-12-26 | $5.04 | $5.10 | $5.02 | $5.10 | $5.10 | 20,872 |
| 2023-12-22 | $5.08 | $5.09 | $5.04 | $5.05 | $5.05 | 30,912 |
| 2023-12-21 | $4.98 | $4.98 | $4.93 | $4.94 | $4.94 | 48,965 |
| 2023-12-20 | $4.99 | $5.00 | $4.96 | $4.98 | $4.98 | 10,428 |
| 2023-12-19 | $4.92 | $4.94 | $4.89 | $4.92 | $4.92 | 16,886 |
| 2023-12-18 | $4.98 | $4.98 | $4.92 | $4.92 | $4.92 | 15,689 |
| 2023-12-15 | $4.96 | $4.99 | $4.93 | $4.94 | $4.94 | 20,271 |
| 2023-12-14 | $5.07 | $5.08 | $5.03 | $5.06 | $5.06 | 98,670 |
| 2023-12-13 | $4.88 | $4.97 | $4.87 | $4.94 | $4.94 | 40,351 |
| 2023-12-12 | $4.93 | $4.95 | $4.91 | $4.94 | $4.94 | 1,899,345 |
| 2023-12-11 | $4.94 | $4.95 | $4.89 | $4.92 | $4.92 | 2,777,720 |
| 2023-12-08 | $4.95 | $4.99 | $4.91 | $4.92 | $4.92 | 49,591 |
| 2023-12-07 | $4.93 | $4.98 | $4.93 | $4.96 | $4.96 | 93,371 |
| 2023-12-06 | $4.86 | $4.93 | $4.86 | $4.88 | $4.88 | 101,606 |
| 2023-12-05 | $4.81 | $4.83 | $4.77 | $4.79 | $4.79 | 74,691 |
| 2023-12-04 | $4.85 | $4.88 | $4.81 | $4.86 | $4.86 | 137,289 |
| 2023-12-01 | $4.77 | $4.84 | $4.75 | $4.81 | $4.81 | 127,278 |
| 2023-11-30 | $4.72 | $4.74 | $4.68 | $4.71 | $4.71 | 85,133 |
| 2023-11-29 | $4.76 | $4.79 | $4.74 | $4.74 | $4.74 | 22,922 |
| 2023-11-28 | $4.72 | $4.77 | $4.69 | $4.72 | $4.72 | 23,564 |
| 2023-11-27 | $4.68 | $4.74 | $4.68 | $4.72 | $4.72 | 63,072 |
| 2023-11-24 | $4.62 | $4.68 | $4.62 | $4.67 | $4.67 | 27,295 |
| 2023-11-22 | $4.55 | $4.55 | $4.51 | $4.52 | $4.52 | 85,985 |
| 2023-11-21 | $4.55 | $4.59 | $4.54 | $4.54 | $4.54 | 166,834 |
| 2023-11-20 | $4.55 | $4.59 | $4.52 | $4.58 | $4.58 | 42,766 |
| 2023-11-17 | $4.53 | $4.54 | $4.51 | $4.54 | $4.54 | 39,481 |
| 2023-11-16 | $4.46 | $4.51 | $4.44 | $4.47 | $4.47 | 68,069 |
| 2023-11-15 | $4.49 | $4.53 | $4.46 | $4.51 | $4.51 | 80,704 |
| 2023-11-14 | $4.47 | $4.53 | $4.47 | $4.53 | $4.53 | 60,870 |
| 2023-11-13 | $4.37 | $4.42 | $4.37 | $4.42 | $4.42 | 27,963 |
| 2023-11-10 | $4.35 | $4.39 | $4.34 | $4.37 | $4.37 | 35,707 |
| 2023-11-09 | $4.44 | $4.46 | $4.39 | $4.40 | $4.40 | 99,344 |
| 2023-11-08 | $4.38 | $4.41 | $4.36 | $4.40 | $4.40 | 64,747 |
| 2023-11-07 | $4.42 | $4.45 | $4.41 | $4.43 | $4.43 | 51,910 |
| 2023-11-06 | $4.48 | $4.49 | $4.45 | $4.45 | $4.45 | 38,165 |
| 2023-11-03 | $4.50 | $4.51 | $4.41 | $4.49 | $4.49 | 47,992 |
| 2023-11-02 | $4.27 | $4.30 | $4.22 | $4.30 | $4.30 | 43,056 |
| 2023-11-01 | $4.12 | $4.17 | $4.11 | $4.16 | $4.16 | 1,136,472 |
| 2023-10-31 | $4.20 | $4.21 | $4.15 | $4.21 | $4.21 | 2,505,720 |
| 2023-10-30 | $4.23 | $4.25 | $4.19 | $4.21 | $4.21 | 1,030,913 |
| 2023-10-27 | $4.22 | $4.24 | $4.19 | $4.20 | $4.20 | 45,896 |
| 2023-10-26 | $4.25 | $4.26 | $4.18 | $4.23 | $4.23 | 57,556 |
| 2023-10-25 | $4.19 | $4.27 | $4.19 | $4.19 | $4.19 | 130,466 |
| 2023-10-24 | $4.41 | $4.44 | $4.40 | $4.40 | $4.31 | 174,241 |
| 2023-10-23 | $4.42 | $4.51 | $4.41 | $4.43 | $4.34 | 61,942 |
| 2023-10-20 | $4.57 | $4.62 | $4.57 | $4.57 | $4.47 | 44,220 |
| 2023-10-19 | $4.61 | $4.61 | $4.54 | $4.57 | $4.47 | 67,616 |
| 2023-10-18 | $4.22 | $4.24 | $4.19 | $4.22 | $4.13 | 62,338 |
| 2023-10-17 | $4.17 | $4.20 | $4.17 | $4.18 | $4.09 | 122,869 |
| 2023-10-16 | $4.22 | $4.29 | $4.20 | $4.27 | $4.18 | 559,619 |
| 2023-10-13 | $4.27 | $4.27 | $4.21 | $4.25 | $4.16 | 53,732 |
| 2023-10-12 | $4.30 | $4.31 | $4.25 | $4.28 | $4.19 | 96,076 |
| 2023-10-11 | $4.31 | $4.32 | $4.28 | $4.32 | $4.23 | 49,347 |
| 2023-10-10 | $4.28 | $4.32 | $4.27 | $4.28 | $4.19 | 69,636 |
| 2023-10-09 | $4.14 | $4.20 | $4.14 | $4.20 | $4.11 | 99,152 |
| 2023-10-06 | $4.11 | $4.17 | $4.08 | $4.17 | $4.08 | 32,780 |
| 2023-10-05 | $4.10 | $4.11 | $4.07 | $4.11 | $4.02 | 92,974 |
| 2023-10-04 | $4.06 | $4.06 | $4.01 | $4.05 | $3.96 | 101,988 |
| 2023-10-03 | $3.96 | $3.99 | $3.95 | $3.98 | $3.90 | 275,358 |
| 2023-10-02 | $4.09 | $4.09 | $4.05 | $4.05 | $3.96 | 123,200 |
| 2023-09-29 | $4.11 | $4.11 | $4.07 | $4.09 | $4.00 | 121,012 |
| 2023-09-28 | $4.00 | $4.02 | $3.99 | $4.02 | $4.02 | 356,416 |
| 2023-09-27 | $4.03 | $4.03 | $3.98 | $4.00 | $4.00 | 264,720 |
| 2023-09-26 | $4.10 | $4.13 | $4.08 | $4.11 | $4.11 | 256,527 |
| 2023-09-25 | $4.12 | $4.13 | $4.10 | $4.12 | $4.12 | 206,623 |
| 2023-09-22 | $4.22 | $4.24 | $4.19 | $4.23 | $4.23 | 78,492 |
| 2023-09-21 | $4.12 | $4.28 | $4.11 | $4.24 | $4.24 | 1,809,097 |
| 2023-09-20 | $4.21 | $4.21 | $4.14 | $4.16 | $4.16 | 2,022,449 |
| 2023-09-19 | $4.03 | $4.05 | $4.02 | $4.05 | $4.05 | 354,512 |
| 2023-09-18 | $3.99 | $4.02 | $3.97 | $4.02 | $4.02 | 256,107 |
| 2023-09-15 | $4.01 | $4.02 | $3.98 | $3.99 | $3.99 | 1,022,064 |
| 2023-09-14 | $3.98 | $4.02 | $3.96 | $3.99 | $3.99 | 155,988 |
| 2023-09-13 | $3.96 | $3.97 | $3.93 | $3.93 | $3.93 | 70,210 |
| 2023-09-12 | $3.97 | $4.01 | $3.97 | $4.01 | $4.01 | 345,187 |
| 2023-09-11 | $3.93 | $3.97 | $3.91 | $3.96 | $3.96 | 154,991 |
| 2023-09-08 | $3.92 | $3.97 | $3.91 | $3.93 | $3.93 | 96,130 |
| 2023-09-07 | $3.93 | $3.95 | $3.90 | $3.93 | $3.93 | 436,086 |
| 2023-09-06 | $3.90 | $3.92 | $3.89 | $3.92 | $3.92 | 308,989 |
| 2023-09-05 | $3.93 | $3.93 | $3.89 | $3.91 | $3.91 | 122,093 |
| 2023-09-01 | $4.07 | $4.07 | $3.98 | $4.00 | $4.00 | 87,651 |
| 2023-08-31 | $4.00 | $4.01 | $3.98 | $3.99 | $3.99 | 184,921 |
| 2023-08-30 | $4.00 | $4.01 | $3.96 | $3.98 | $3.98 | 51,955 |
| 2023-08-29 | $3.92 | $4.01 | $3.92 | $4.01 | $4.01 | 113,337 |
| 2023-08-28 | $3.88 | $3.88 | $3.86 | $3.88 | $3.88 | 272,773 |
| 2023-08-25 | $3.87 | $3.88 | $3.82 | $3.84 | $3.84 | 75,417 |
| 2023-08-24 | $3.85 | $3.87 | $3.81 | $3.81 | $3.81 | 191,947 |
| 2023-08-23 | $3.82 | $3.91 | $3.82 | $3.91 | $3.91 | 175,405 |
| 2023-08-22 | $3.81 | $3.82 | $3.78 | $3.81 | $3.81 | 548,127 |
| 2023-08-21 | $3.85 | $3.86 | $3.79 | $3.81 | $3.81 | 224,192 |
| 2023-08-18 | $3.80 | $3.87 | $3.80 | $3.83 | $3.83 | 164,619 |
| 2023-08-17 | $3.86 | $3.87 | $3.83 | $3.86 | $3.86 | 662,159 |
| 2023-08-16 | $3.89 | $3.89 | $3.84 | $3.87 | $3.87 | 414,637 |
| 2023-08-15 | $3.89 | $3.90 | $3.86 | $3.87 | $3.87 | 505,591 |
| 2023-08-14 | $3.91 | $3.97 | $3.91 | $3.92 | $3.92 | 196,992 |
| 2023-08-11 | $3.96 | $3.98 | $3.94 | $3.94 | $3.94 | 58,958 |
| 2023-08-10 | $4.06 | $4.06 | $4.00 | $4.01 | $4.01 | 128,845 |
| 2023-08-09 | $3.94 | $3.97 | $3.92 | $3.96 | $3.96 | 142,843 |
| 2023-08-08 | $3.93 | $3.93 | $3.88 | $3.93 | $3.93 | 464,312 |
| 2023-08-07 | $3.96 | $3.98 | $3.93 | $3.96 | $3.96 | 251,491 |
| 2023-08-04 | $4.04 | $4.08 | $4.01 | $4.02 | $4.02 | 89,141 |
| 2023-08-03 | $4.02 | $4.02 | $3.96 | $3.99 | $3.99 | 286,426 |
| 2023-08-02 | $4.07 | $4.07 | $4.00 | $4.01 | $4.01 | 152,162 |
| 2023-08-01 | $4.16 | $4.22 | $4.11 | $4.13 | $4.13 | 123,790 |
| 2023-07-31 | $4.31 | $4.31 | $4.24 | $4.24 | $4.24 | 114,375 |
| 2023-07-28 | $4.46 | $4.51 | $4.42 | $4.42 | $4.42 | 264,272 |
| 2023-07-27 | $4.64 | $4.64 | $4.55 | $4.55 | $4.46 | 84,336 |
| 2023-07-26 | $4.63 | $4.71 | $4.63 | $4.71 | $4.61 | 97,985 |
| 2023-07-25 | $4.62 | $4.66 | $4.60 | $4.62 | $4.53 | 131,773 |
| 2023-07-24 | $4.63 | $4.65 | $4.58 | $4.59 | $4.50 | 147,248 |
| 2023-07-21 | $4.52 | $4.58 | $4.52 | $4.57 | $4.48 | 59,753 |
| 2023-07-20 | $4.65 | $4.69 | $4.64 | $4.67 | $4.58 | 128,911 |
| 2023-07-19 | $4.71 | $4.72 | $4.63 | $4.63 | $4.54 | 52,640 |
| 2023-07-18 | $4.61 | $4.64 | $4.59 | $4.63 | $4.54 | 79,541 |
| 2023-07-17 | $4.67 | $4.67 | $4.62 | $4.62 | $4.53 | 198,790 |
| 2023-07-14 | $4.65 | $4.67 | $4.62 | $4.66 | $4.57 | 1,455,377 |
| 2023-07-13 | $4.64 | $4.72 | $4.64 | $4.68 | $4.58 | 170,230 |
| 2023-07-12 | $4.54 | $4.63 | $4.54 | $4.61 | $4.52 | 65,220 |
| 2023-07-11 | $4.39 | $4.45 | $4.39 | $4.43 | $4.34 | 239,684 |
| 2023-07-10 | $4.40 | $4.42 | $4.38 | $4.39 | $4.30 | 144,322 |
| 2023-07-07 | $4.41 | $4.46 | $4.41 | $4.42 | $4.33 | 76,478 |
| 2023-07-06 | $4.38 | $4.39 | $4.33 | $4.37 | $4.28 | 204,408 |
| 2023-07-05 | $4.37 | $4.41 | $4.34 | $4.34 | $4.25 | 109,395 |
| 2023-07-03 | $4.35 | $4.38 | $4.34 | $4.37 | $4.28 | 34,397 |
| 2023-06-30 | $4.36 | $4.36 | $4.31 | $4.34 | $4.25 | 83,879 |
| 2023-06-29 | $4.30 | $4.33 | $4.27 | $4.29 | $4.20 | 87,123 |
| 2023-06-28 | $4.31 | $4.33 | $4.29 | $4.31 | $4.22 | 145,574 |
| 2023-06-27 | $4.28 | $4.33 | $4.28 | $4.33 | $4.24 | 343,712 |
| 2023-06-26 | $4.30 | $4.33 | $4.27 | $4.30 | $4.21 | 304,169 |
| 2023-06-23 | $4.08 | $4.26 | $4.08 | $4.26 | $4.26 | 167,769 |
| 2023-06-22 | $4.29 | $4.29 | $4.23 | $4.25 | $4.25 | 199,708 |
| 2023-06-21 | $4.30 | $4.32 | $4.26 | $4.29 | $4.29 | 149,929 |
| 2023-06-20 | $4.40 | $4.40 | $4.36 | $4.37 | $4.37 | 171,952 |
| 2023-06-16 | $4.51 | $4.53 | $4.51 | $4.51 | $4.51 | 71,643 |
| 2023-06-15 | $4.48 | $4.51 | $4.46 | $4.49 | $4.49 | 112,210 |
| 2023-06-14 | $4.46 | $4.47 | $4.36 | $4.40 | $4.40 | 103,252 |
| 2023-06-13 | $4.44 | $4.47 | $4.42 | $4.43 | $4.43 | 1,038,839 |
| 2023-06-12 | $4.47 | $4.47 | $4.41 | $4.45 | $4.45 | 232,605 |
| 2023-06-09 | $4.46 | $4.50 | $4.46 | $4.49 | $4.49 | 99,935 |
| 2023-06-08 | $4.49 | $4.50 | $4.47 | $4.47 | $4.47 | 133,886 |
| 2023-06-07 | $4.52 | $4.53 | $4.49 | $4.49 | $4.49 | 93,026 |
| 2023-06-06 | $4.55 | $4.60 | $4.55 | $4.56 | $4.56 | 232,919 |
| 2023-06-05 | $4.61 | $4.62 | $4.58 | $4.59 | $4.59 | 198,955 |
| 2023-06-02 | $4.64 | $4.64 | $4.59 | $4.60 | $4.60 | 61,977 |
| 2023-06-01 | $4.58 | $4.63 | $4.57 | $4.60 | $4.60 | 725,443 |
| 2023-05-31 | $4.61 | $4.62 | $4.56 | $4.60 | $4.60 | 305,077 |
| 2023-05-30 | $4.72 | $4.73 | $4.71 | $4.72 | $4.72 | 90,435 |
| 2023-05-26 | $4.86 | $4.89 | $4.82 | $4.82 | $4.82 | 116,195 |
| 2023-05-25 | $4.84 | $4.87 | $4.83 | $4.86 | $4.86 | 161,300 |
| 2023-05-24 | $4.96 | $4.96 | $4.93 | $4.96 | $4.96 | 79,682 |
| 2023-05-23 | $4.93 | $4.99 | $4.93 | $4.96 | $4.96 | 111,249 |
| 2023-05-22 | $4.95 | $4.96 | $4.93 | $4.95 | $4.95 | 96,586 |
| 2023-05-19 | $4.95 | $5.00 | $4.95 | $4.96 | $4.96 | 82,105 |
| 2023-05-18 | $5.02 | $5.06 | $4.98 | $5.00 | $5.00 | 92,964 |
| 2023-05-17 | $5.01 | $5.08 | $5.01 | $5.07 | $5.07 | 53,119 |
| 2023-05-16 | $5.12 | $5.12 | $5.07 | $5.09 | $5.09 | 100,905 |
| 2023-05-15 | $5.12 | $5.19 | $5.12 | $5.16 | $5.16 | 92,053 |
| 2023-05-12 | $5.16 | $5.16 | $5.10 | $5.11 | $5.11 | 86,754 |
| 2023-05-11 | $5.19 | $5.21 | $5.17 | $5.20 | $5.20 | 67,596 |
| 2023-05-10 | $5.25 | $5.26 | $5.20 | $5.24 | $5.24 | 58,125 |
| 2023-05-09 | $5.19 | $5.28 | $5.19 | $5.24 | $5.24 | 88,416 |
| 2023-05-08 | $5.28 | $5.29 | $5.25 | $5.28 | $5.28 | 49,019 |
| 2023-05-05 | $5.27 | $5.42 | $5.27 | $5.32 | $5.32 | 72,224 |
| 2023-05-04 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 41,763 |
| 2023-05-03 | $5.32 | $5.35 | $5.29 | $5.29 | $5.29 | 31,724 |
| 2023-05-02 | $5.32 | $5.35 | $5.30 | $5.32 | $5.32 | 79,189 |
| 2023-05-01 | $5.49 | $5.50 | $5.45 | $5.50 | $5.50 | 55,400 |
| 2023-04-28 | $5.50 | $5.53 | $5.49 | $5.53 | $5.53 | 28,984 |
| 2023-04-27 | $5.42 | $5.51 | $5.41 | $5.50 | $5.50 | 64,498 |
| 2023-04-26 | $5.43 | $5.43 | $5.36 | $5.36 | $5.36 | 179,064 |
| 2023-04-25 | $5.12 | $5.20 | $5.09 | $5.09 | $5.09 | 141,922 |
| 2023-04-24 | $5.16 | $5.20 | $5.14 | $5.15 | $5.15 | 66,963 |
| 2023-04-21 | $5.15 | $5.17 | $5.11 | $5.17 | $5.17 | 37,021 |
| 2023-04-20 | $5.13 | $5.17 | $5.11 | $5.15 | $5.15 | 111,054 |
| 2023-04-19 | $5.17 | $5.18 | $5.14 | $5.16 | $5.16 | 41,343 |
| 2023-04-18 | $5.11 | $5.13 | $5.08 | $5.08 | $5.08 | 38,232 |
| 2023-04-17 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 840,973 |
| 2023-04-14 | $5.13 | $5.13 | $5.10 | $5.12 | $5.12 | 39,344 |
| 2023-04-13 | $5.10 | $5.14 | $5.10 | $5.14 | $5.14 | 83,337 |
| 2023-04-12 | $5.13 | $5.15 | $5.07 | $5.11 | $5.11 | 132,709 |
| 2023-04-11 | $5.01 | $5.06 | $5.01 | $5.03 | $5.03 | 89,178 |
| 2023-04-10 | $5.10 | $5.10 | $4.98 | $4.98 | $4.98 | 55,216 |
| 2023-04-06 | $5.07 | $5.18 | $5.07 | $5.18 | $5.08 | 34,989 |
| 2023-04-05 | $5.06 | $5.13 | $5.02 | $5.07 | $4.97 | 83,805 |
| 2023-04-04 | $5.08 | $5.13 | $5.08 | $5.12 | $5.02 | 215,738 |
| 2023-04-03 | $5.04 | $5.10 | $5.02 | $5.05 | $4.96 | 127,693 |
| 2023-03-31 | $5.05 | $5.08 | $5.02 | $5.04 | $4.95 | 76,823 |
| 2023-03-30 | $4.94 | $4.96 | $4.93 | $4.96 | $4.86 | 237,960 |
| 2023-03-29 | $4.95 | $4.98 | $4.94 | $4.96 | $4.87 | 129,488 |
| 2023-03-28 | $4.96 | $4.97 | $4.91 | $4.94 | $4.84 | 327,146 |
| 2023-03-27 | $5.03 | $5.05 | $4.99 | $5.00 | $4.91 | 133,433 |
| 2023-03-24 | $4.98 | $5.00 | $4.93 | $4.95 | $4.86 | 107,409 |
| 2023-03-23 | $5.14 | $5.16 | $5.10 | $5.11 | $5.01 | 47,063 |
| 2023-03-22 | $5.07 | $5.15 | $5.07 | $5.08 | $4.98 | 115,859 |
| 2023-03-21 | $5.12 | $5.15 | $5.07 | $5.09 | $4.99 | 25,647 |
| 2023-03-20 | $5.16 | $5.21 | $5.16 | $5.20 | $5.10 | 64,242 |
| 2023-03-17 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 193,642 |
| 2023-03-16 | $4.99 | $5.00 | $4.93 | $4.95 | $4.95 | 855,556 |
| 2023-03-15 | $5.11 | $5.13 | $5.05 | $5.11 | $5.11 | 126,397 |
| 2023-03-14 | $5.21 | $5.22 | $5.16 | $5.19 | $5.19 | 223,806 |
| 2023-03-13 | $5.09 | $5.13 | $5.08 | $5.12 | $5.12 | 85,786 |
| 2023-03-10 | $5.00 | $5.04 | $4.98 | $5.02 | $5.02 | 43,751 |
| 2023-03-09 | $5.06 | $5.08 | $5.02 | $5.05 | $5.05 | 142,939 |
| 2023-03-08 | $5.06 | $5.12 | $5.06 | $5.09 | $5.09 | 139,969 |
| 2023-03-07 | $5.07 | $5.08 | $5.00 | $5.03 | $5.03 | 128,280 |
| 2023-03-06 | $5.18 | $5.21 | $5.16 | $5.18 | $5.18 | 62,530 |
| 2023-03-03 | $5.12 | $5.21 | $5.12 | $5.21 | $5.21 | 108,287 |
| 2023-03-02 | $5.05 | $5.11 | $5.05 | $5.10 | $5.10 | 129,815 |
| 2023-03-01 | $5.10 | $5.10 | $5.04 | $5.07 | $5.07 | 122,762 |
| 2023-02-28 | $5.16 | $5.19 | $5.11 | $5.12 | $5.12 | 214,836 |
| 2023-02-27 | $5.16 | $5.19 | $5.15 | $5.19 | $5.19 | 66,700 |
| 2023-02-24 | $5.10 | $5.12 | $5.06 | $5.08 | $5.08 | 46,295 |
| 2023-02-23 | $5.15 | $5.15 | $5.09 | $5.15 | $5.15 | 117,552 |
| 2023-02-22 | $5.20 | $5.22 | $5.15 | $5.18 | $5.18 | 109,611 |
| 2023-02-21 | $5.04 | $5.06 | $4.98 | $5.00 | $5.00 | 136,074 |
| 2023-02-17 | $5.03 | $5.10 | $5.03 | $5.05 | $5.05 | 59,871 |
| 2023-02-16 | $5.00 | $5.03 | $4.98 | $5.01 | $5.01 | 79,192 |
| 2023-02-15 | $5.00 | $5.05 | $4.97 | $5.02 | $5.02 | 70,314 |
| 2023-02-14 | $5.06 | $5.09 | $5.02 | $5.03 | $5.03 | 97,194 |
| 2023-02-13 | $4.93 | $4.98 | $4.92 | $4.96 | $4.96 | 143,312 |
| 2023-02-10 | $4.93 | $4.97 | $4.91 | $4.95 | $4.95 | 98,923 |
| 2023-02-09 | $5.00 | $5.01 | $4.92 | $4.94 | $4.94 | 160,096 |
| 2023-02-08 | $4.93 | $4.97 | $4.92 | $4.95 | $4.95 | 99,364 |
| 2023-02-07 | $4.92 | $4.96 | $4.89 | $4.94 | $4.94 | 63,794 |
| 2023-02-06 | $4.95 | $4.95 | $4.88 | $4.91 | $4.91 | 76,552 |
| 2023-02-03 | $5.08 | $5.10 | $5.01 | $5.10 | $5.10 | 37,082 |
| 2023-02-02 | $5.24 | $5.33 | $5.21 | $5.30 | $5.30 | 48,087 |
| 2023-02-01 | $5.16 | $5.25 | $5.15 | $5.20 | $5.20 | 39,008 |
| 2023-01-31 | $5.08 | $5.16 | $5.08 | $5.13 | $5.13 | 58,722 |
| 2023-01-30 | $5.24 | $5.24 | $5.17 | $5.20 | $5.20 | 185,023 |
| 2023-01-27 | $5.22 | $5.26 | $5.22 | $5.22 | $5.22 | 57,062 |
| 2023-01-26 | $5.17 | $5.20 | $5.14 | $5.16 | $5.16 | 26,422 |
| 2023-01-25 | $5.32 | $5.37 | $5.31 | $5.33 | $5.33 | 65,743 |
| 2023-01-24 | $5.34 | $5.39 | $5.33 | $5.37 | $5.37 | 69,096 |
| 2023-01-23 | $5.32 | $5.38 | $5.32 | $5.34 | $5.34 | 108,265 |
| 2023-01-20 | $5.30 | $5.39 | $5.30 | $5.38 | $5.38 | 105,124 |
| 2023-01-19 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 138,930 |
| 2023-01-18 | $5.34 | $5.38 | $5.28 | $5.35 | $5.35 | 33,203 |
| 2023-01-17 | $5.35 | $5.43 | $5.35 | $5.40 | $5.40 | 314,773 |
| 2023-01-13 | $5.28 | $5.33 | $5.26 | $5.33 | $5.33 | 306,556 |
| 2023-01-12 | $5.28 | $5.32 | $5.25 | $5.29 | $5.29 | 171,407 |
| 2023-01-11 | $5.18 | $5.22 | $5.17 | $5.20 | $5.20 | 60,313 |
| 2023-01-10 | $5.27 | $5.27 | $5.24 | $5.26 | $5.26 | 99,358 |
| 2023-01-09 | $5.28 | $5.34 | $5.28 | $5.30 | $5.30 | 641,891 |
| 2023-01-06 | $5.07 | $5.24 | $5.07 | $5.20 | $5.20 | 107,082 |
| 2023-01-05 | $5.08 | $5.12 | $5.07 | $5.08 | $5.08 | 151,042 |
| 2023-01-04 | $5.11 | $5.14 | $5.10 | $5.14 | $5.14 | 289,291 |
| 2023-01-03 | $5.17 | $5.17 | $5.11 | $5.16 | $5.16 | 499,189 |
| 2022-12-30 | $5.10 | $5.12 | $5.05 | $5.06 | $5.06 | 294,998 |
| 2022-12-29 | $5.09 | $5.15 | $5.09 | $5.13 | $5.13 | 221,562 |
| 2022-12-28 | $5.11 | $5.11 | $5.00 | $5.04 | $5.04 | 201,890 |
| 2022-12-27 | $5.04 | $5.09 | $5.02 | $5.07 | $5.07 | 259,152 |
| 2022-12-23 | $5.03 | $5.06 | $5.02 | $5.03 | $5.03 | 110,483 |
| 2022-12-22 | $5.03 | $5.05 | $4.98 | $5.03 | $5.03 | 209,280 |
| 2022-12-21 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 197,472 |
| 2022-12-20 | $4.98 | $5.03 | $4.95 | $4.97 | $4.97 | 314,732 |
| 2022-12-19 | $5.08 | $5.09 | $4.98 | $5.00 | $5.00 | 416,433 |
| 2022-12-16 | $5.15 | $5.15 | $5.07 | $5.08 | $5.08 | 354,665 |
| 2022-12-15 | $5.39 | $5.40 | $5.27 | $5.29 | $5.29 | 227,175 |
| 2022-12-14 | $5.43 | $5.47 | $5.37 | $5.44 | $5.44 | 276,479 |
| 2022-12-13 | $5.53 | $5.56 | $5.37 | $5.49 | $5.49 | 538,348 |
| 2022-12-12 | $5.38 | $5.41 | $5.36 | $5.38 | $5.38 | 264,873 |
| 2022-12-09 | $5.40 | $5.44 | $5.39 | $5.41 | $5.41 | 229,695 |
| 2022-12-08 | $5.40 | $5.44 | $5.40 | $5.41 | $5.41 | 183,933 |
| 2022-12-07 | $5.39 | $5.44 | $5.36 | $5.38 | $5.38 | 213,013 |
| 2022-12-06 | $5.45 | $5.45 | $5.33 | $5.37 | $5.37 | 150,263 |
| 2022-12-05 | $5.50 | $5.53 | $5.42 | $5.46 | $5.46 | 402,367 |
| 2022-12-02 | $5.50 | $5.55 | $5.48 | $5.51 | $5.51 | 355,276 |
| 2022-12-01 | $5.54 | $5.57 | $5.50 | $5.55 | $5.55 | 179,775 |
| 2022-11-30 | $5.40 | $5.43 | $5.28 | $5.42 | $5.42 | 182,337 |
| 2022-11-29 | $5.43 | $5.45 | $5.37 | $5.41 | $5.41 | 201,389 |
| 2022-11-28 | $5.55 | $5.57 | $5.45 | $5.48 | $5.48 | 287,905 |
| 2022-11-25 | $5.60 | $5.62 | $5.57 | $5.58 | $5.58 | 105,984 |
| 2022-11-23 | $5.50 | $5.55 | $5.49 | $5.51 | $5.51 | 133,321 |
| 2022-11-22 | $5.47 | $5.48 | $5.44 | $5.48 | $5.48 | 162,180 |
| 2022-11-21 | $5.46 | $5.52 | $5.43 | $5.44 | $5.44 | 258,574 |
| 2022-11-18 | $5.44 | $5.48 | $5.41 | $5.46 | $5.46 | 165,909 |
| 2022-11-17 | $5.46 | $5.47 | $5.39 | $5.43 | $5.43 | 119,981 |
| 2022-11-16 | $5.55 | $5.55 | $5.47 | $5.48 | $5.48 | 194,399 |
| 2022-11-15 | $5.60 | $5.60 | $5.48 | $5.53 | $5.53 | 121,986 |
| 2022-11-14 | $5.62 | $5.64 | $5.58 | $5.59 | $5.59 | 224,380 |
| 2022-11-11 | $5.52 | $5.57 | $5.50 | $5.55 | $5.55 | 172,466 |
| 2022-11-10 | $5.49 | $5.52 | $5.45 | $5.48 | $5.48 | 141,221 |
| 2022-11-09 | $5.34 | $5.37 | $5.31 | $5.31 | $5.31 | 134,758 |
| 2022-11-08 | $5.34 | $5.39 | $5.31 | $5.32 | $5.32 | 452,862 |
| 2022-11-07 | $5.29 | $5.33 | $5.27 | $5.30 | $5.30 | 197,131 |
| 2022-11-04 | $5.13 | $5.30 | $5.13 | $5.28 | $5.28 | 148,176 |
| 2022-11-03 | $5.13 | $5.15 | $5.11 | $5.12 | $5.12 | 133,953 |
| 2022-11-02 | $5.23 | $5.34 | $5.21 | $5.21 | $5.21 | 216,239 |
| 2022-11-01 | $5.29 | $5.30 | $5.19 | $5.23 | $5.23 | 465,923 |
| 2022-10-31 | $5.23 | $5.27 | $5.21 | $5.23 | $5.23 | 141,931 |
| 2022-10-28 | $5.20 | $5.26 | $5.20 | $5.26 | $5.26 | 183,839 |
| 2022-10-27 | $5.13 | $5.19 | $5.11 | $5.11 | $5.11 | 193,401 |
| 2022-10-26 | $5.08 | $5.13 | $5.07 | $5.09 | $5.09 | 177,369 |
| 2022-10-25 | $5.15 | $5.23 | $5.14 | $5.22 | $5.02 | 229,209 |
| 2022-10-24 | $4.98 | $4.98 | $4.91 | $4.91 | $4.73 | 266,535 |
| 2022-10-21 | $5.10 | $5.14 | $4.95 | $5.02 | $4.84 | 120,417 |
| 2022-10-20 | $5.71 | $5.74 | $5.63 | $5.64 | $5.43 | 225,882 |
| 2022-10-19 | $5.77 | $5.81 | $5.71 | $5.75 | $5.54 | 217,799 |
| 2022-10-18 | $5.80 | $5.80 | $5.75 | $5.80 | $5.59 | 470,596 |
| 2022-10-17 | $5.76 | $5.78 | $5.73 | $5.74 | $5.53 | 600,323 |
| 2022-10-14 | $5.67 | $5.68 | $5.60 | $5.63 | $5.42 | 164,997 |
| 2022-10-13 | $5.45 | $5.63 | $5.45 | $5.61 | $5.41 | 283,435 |
| 2022-10-12 | $5.48 | $5.55 | $5.47 | $5.52 | $5.32 | 146,190 |
| 2022-10-11 | $5.61 | $5.65 | $5.55 | $5.55 | $5.35 | 455,042 |
| 2022-10-10 | $5.59 | $5.63 | $5.57 | $5.59 | $5.59 | 154,230 |
| 2022-10-07 | $5.67 | $5.70 | $5.62 | $5.62 | $5.62 | 78,787 |
| 2022-10-06 | $5.75 | $5.76 | $5.70 | $5.71 | $5.71 | 122,507 |
| 2022-10-05 | $5.83 | $5.85 | $5.77 | $5.83 | $5.83 | 160,119 |
| 2022-10-04 | $6.00 | $6.03 | $5.96 | $6.03 | $6.03 | 626,365 |
| 2022-10-03 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 113,407 |
| 2022-09-30 | $5.69 | $5.79 | $5.68 | $5.71 | $5.71 | 171,233 |
| 2022-09-29 | $5.73 | $5.77 | $5.66 | $5.74 | $5.74 | 264,552 |
| 2022-09-28 | $5.79 | $5.94 | $5.78 | $5.91 | $5.91 | 294,236 |
| 2022-09-27 | $5.89 | $5.93 | $5.82 | $5.84 | $5.84 | 806,967 |
| 2022-09-26 | $5.90 | $5.97 | $5.80 | $5.84 | $5.84 | 239,456 |
| 2022-09-23 | $6.00 | $6.00 | $5.91 | $5.92 | $5.92 | 84,993 |
| 2022-09-22 | $6.13 | $6.16 | $6.09 | $6.13 | $6.13 | 179,839 |
| 2022-09-21 | $6.16 | $6.17 | $6.10 | $6.11 | $6.11 | 95,833 |
| 2022-09-20 | $6.22 | $6.25 | $6.18 | $6.20 | $6.20 | 372,615 |
| 2022-09-19 | $6.44 | $6.51 | $6.44 | $6.48 | $6.48 | 200,919 |
| 2022-09-16 | $6.52 | $6.55 | $6.48 | $6.55 | $6.55 | 90,571 |
| 2022-09-15 | $6.56 | $6.56 | $6.47 | $6.50 | $6.50 | 577,135 |
| 2022-09-14 | $6.60 | $6.62 | $6.56 | $6.56 | $6.56 | 111,361 |
| 2022-09-13 | $6.67 | $6.68 | $6.54 | $6.55 | $6.55 | 254,696 |
| 2022-09-12 | $6.72 | $6.80 | $6.72 | $6.78 | $6.78 | 227,666 |
| 2022-09-09 | $6.67 | $6.78 | $6.65 | $6.67 | $6.67 | 87,301 |
| 2022-09-08 | $6.56 | $6.56 | $6.50 | $6.54 | $6.54 | 147,066 |
| 2022-09-07 | $6.78 | $6.85 | $6.77 | $6.82 | $6.82 | 245,388 |
| 2022-09-06 | $6.79 | $6.86 | $6.78 | $6.82 | $6.82 | 126,638 |
| 2022-09-02 | $6.94 | $7.01 | $6.88 | $6.89 | $6.89 | 78,387 |
| 2022-09-01 | $6.92 | $6.95 | $6.90 | $6.95 | $6.95 | 152,513 |
| 2022-08-31 | $7.03 | $7.06 | $6.97 | $7.00 | $7.00 | 132,655 |
| 2022-08-30 | $7.12 | $7.12 | $7.03 | $7.04 | $7.04 | 285,774 |
| 2022-08-29 | $7.03 | $7.14 | $7.03 | $7.04 | $7.04 | 249,689 |
| 2022-08-26 | $7.17 | $7.18 | $7.05 | $7.06 | $7.06 | 72,313 |
| 2022-08-25 | $7.17 | $7.25 | $7.17 | $7.21 | $7.21 | 147,560 |
| 2022-08-24 | $7.14 | $7.19 | $7.12 | $7.13 | $7.13 | 257,893 |
| 2022-08-23 | $7.20 | $7.21 | $7.14 | $7.14 | $7.14 | 240,438 |
| 2022-08-22 | $7.19 | $7.23 | $7.15 | $7.18 | $7.18 | 194,785 |
| 2022-08-19 | $7.27 | $7.31 | $7.24 | $7.27 | $7.27 | 27,893 |
| 2022-08-18 | $7.23 | $7.27 | $7.20 | $7.21 | $7.21 | 163,983 |
| 2022-08-17 | $7.24 | $7.32 | $7.23 | $7.27 | $7.27 | 243,141 |
| 2022-08-16 | $7.19 | $7.28 | $7.19 | $7.24 | $7.24 | 164,537 |
| 2022-08-15 | $7.21 | $7.26 | $7.18 | $7.18 | $7.18 | 121,547 |
| 2022-08-12 | $7.27 | $7.30 | $7.25 | $7.26 | $7.26 | 33,637 |
| 2022-08-11 | $7.39 | $7.40 | $7.31 | $7.32 | $7.32 | 90,613 |
| 2022-08-10 | $7.37 | $7.43 | $7.37 | $7.39 | $7.39 | 185,504 |
| 2022-08-09 | $7.34 | $7.38 | $7.33 | $7.36 | $7.36 | 257,689 |
| 2022-08-08 | $7.31 | $7.41 | $7.29 | $7.32 | $7.32 | 122,645 |
| 2022-08-05 | $7.29 | $7.35 | $7.27 | $7.33 | $7.33 | 90,693 |
| 2022-08-04 | $7.22 | $7.30 | $7.21 | $7.27 | $7.27 | 53,810 |
| 2022-08-03 | $7.22 | $7.29 | $7.22 | $7.27 | $7.27 | 52,010 |
| 2022-08-02 | $7.34 | $7.34 | $7.21 | $7.33 | $7.33 | 308,724 |
| 2022-08-01 | $7.38 | $7.40 | $7.26 | $7.35 | $7.35 | 110,479 |
| 2022-07-29 | $7.26 | $7.33 | $7.26 | $7.33 | $7.33 | 68,630 |
| 2022-07-28 | $7.18 | $7.26 | $7.16 | $7.24 | $7.24 | 248,407 |
| 2022-07-27 | $7.21 | $7.30 | $7.16 | $7.29 | $7.29 | 83,211 |
| 2022-07-26 | $7.23 | $7.25 | $7.21 | $7.21 | $7.21 | 151,647 |
| 2022-07-25 | $7.32 | $7.33 | $7.25 | $7.28 | $7.28 | 62,904 |
| 2022-07-22 | $7.22 | $7.26 | $7.17 | $7.21 | $7.21 | 35,006 |
| 2022-07-21 | $7.24 | $7.32 | $7.24 | $7.29 | $7.29 | 41,297 |
| 2022-07-20 | $7.25 | $7.26 | $7.17 | $7.20 | $7.20 | 43,064 |
| 2022-07-19 | $7.67 | $7.75 | $7.62 | $7.65 | $7.65 | 87,836 |
| 2022-07-18 | $7.59 | $7.62 | $7.52 | $7.54 | $7.54 | 164,183 |
| 2022-07-15 | $7.48 | $7.59 | $7.46 | $7.48 | $7.48 | 116,016 |
| 2022-07-14 | $7.45 | $7.51 | $7.43 | $7.48 | $7.48 | 99,560 |
| 2022-07-13 | $7.57 | $7.65 | $7.57 | $7.62 | $7.62 | 62,912 |
| 2022-07-12 | $7.53 | $7.67 | $7.53 | $7.58 | $7.58 | 127,212 |
| 2022-07-11 | $7.49 | $7.53 | $7.48 | $7.48 | $7.48 | 114,464 |
| 2022-07-08 | $7.57 | $7.63 | $7.57 | $7.63 | $7.63 | 45,158 |
| 2022-07-07 | $7.58 | $7.61 | $7.56 | $7.60 | $7.60 | 75,041 |
| 2022-07-06 | $7.52 | $7.55 | $7.48 | $7.52 | $7.52 | 204,651 |
| 2022-07-05 | $7.52 | $7.55 | $7.45 | $7.55 | $7.55 | 81,639 |
| 2022-07-01 | $7.58 | $7.68 | $7.58 | $7.66 | $7.66 | 40,007 |
| 2022-06-30 | $7.53 | $7.64 | $7.53 | $7.59 | $7.59 | 61,990 |
| 2022-06-29 | $7.68 | $7.72 | $7.65 | $7.68 | $7.68 | 50,982 |
| 2022-06-28 | $7.82 | $7.85 | $7.76 | $7.76 | $7.76 | 74,801 |
| 2022-06-27 | $7.80 | $7.84 | $7.77 | $7.80 | $7.80 | 61,154 |
| 2022-06-24 | $7.72 | $7.76 | $7.70 | $7.76 | $7.76 | 47,380 |
| 2022-06-23 | $7.69 | $7.70 | $7.59 | $7.66 | $7.66 | 47,445 |
| 2022-06-22 | $7.72 | $7.85 | $7.72 | $7.77 | $7.77 | 146,609 |
| 2022-06-21 | $7.59 | $7.61 | $7.54 | $7.54 | $7.54 | 135,176 |
| 2022-06-17 | $7.52 | $7.72 | $7.47 | $7.52 | $7.52 | 81,392 |
| 2022-06-16 | $7.45 | $7.56 | $7.42 | $7.51 | $7.51 | 78,862 |
| 2022-06-15 | $7.60 | $7.65 | $7.48 | $7.56 | $7.56 | 99,196 |
| 2022-06-14 | $7.64 | $7.64 | $7.56 | $7.60 | $7.60 | 67,651 |
| 2022-06-13 | $7.63 | $7.66 | $7.58 | $7.59 | $7.59 | 73,289 |
| 2022-06-10 | $7.70 | $7.77 | $7.69 | $7.72 | $7.72 | 44,419 |
| 2022-06-09 | $8.00 | $8.00 | $7.88 | $7.90 | $7.90 | 45,523 |
| 2022-06-08 | $7.96 | $8.00 | $7.94 | $7.94 | $7.94 | 63,359 |
| 2022-06-07 | $8.04 | $8.10 | $8.02 | $8.08 | $8.08 | 132,512 |
| 2022-06-06 | $8.31 | $8.31 | $8.20 | $8.24 | $8.24 | 20,516 |
| 2022-06-03 | $8.21 | $8.24 | $8.19 | $8.21 | $8.21 | 38,074 |
| 2022-06-02 | $8.21 | $8.31 | $8.20 | $8.31 | $8.31 | 108,809 |
| 2022-06-01 | $8.14 | $8.20 | $8.13 | $8.18 | $8.18 | 66,733 |
| 2022-05-31 | $8.12 | $8.19 | $8.12 | $8.13 | $8.13 | 66,419 |
| 2022-05-27 | $8.17 | $8.23 | $8.17 | $8.23 | $8.23 | 38,883 |
| 2022-05-26 | $8.02 | $8.49 | $7.88 | $8.40 | $8.40 | 90,860 |
| 2022-05-25 | $8.29 | $8.36 | $8.18 | $8.24 | $8.24 | 33,434 |
| 2022-05-24 | $8.18 | $8.31 | $8.17 | $8.27 | $8.27 | 56,751 |
| 2022-05-23 | $8.17 | $8.29 | $8.17 | $8.28 | $8.28 | 45,282 |
| 2022-05-20 | $8.09 | $8.12 | $7.77 | $8.11 | $8.11 | 96,200 |
| 2022-05-19 | $8.06 | $8.28 | $8.04 | $8.14 | $8.14 | 72,482 |
| 2022-05-18 | $8.13 | $8.15 | $8.02 | $8.04 | $8.04 | 139,044 |
| 2022-05-17 | $8.13 | $8.23 | $8.13 | $8.18 | $8.18 | 37,521 |
| 2022-05-16 | $8.10 | $8.14 | $8.01 | $8.12 | $8.12 | 71,589 |
| 2022-05-13 | $8.03 | $8.10 | $8.03 | $8.05 | $8.05 | 67,407 |
| 2022-05-12 | $8.08 | $8.10 | $7.97 | $8.03 | $8.03 | 45,590 |
| 2022-05-11 | $8.00 | $8.09 | $7.94 | $7.94 | $7.94 | 40,602 |
| 2022-05-10 | $7.92 | $8.00 | $7.88 | $7.94 | $7.94 | 94,858 |
| 2022-05-09 | $7.92 | $7.92 | $7.81 | $7.85 | $7.85 | 105,365 |
| 2022-05-06 | $8.00 | $8.03 | $7.94 | $7.98 | $7.98 | 25,963 |
| 2022-05-05 | $8.22 | $8.23 | $8.05 | $8.11 | $8.11 | 57,849 |
| 2022-05-04 | $8.21 | $8.39 | $8.18 | $8.39 | $8.39 | 51,320 |
| 2022-05-03 | $8.28 | $8.41 | $8.25 | $8.29 | $8.29 | 52,004 |
| 2022-05-02 | $8.19 | $8.20 | $8.11 | $8.16 | $8.16 | 42,150 |
| 2022-04-29 | $8.35 | $8.35 | $8.22 | $8.22 | $8.22 | 36,501 |
| 2022-04-28 | $8.21 | $8.27 | $8.20 | $8.26 | $8.26 | 42,161 |
| 2022-04-27 | $8.35 | $8.40 | $8.33 | $8.34 | $8.34 | 62,671 |
| 2022-04-26 | $8.04 | $8.14 | $7.90 | $8.00 | $8.00 | 41,789 |
| 2022-04-25 | $8.03 | $8.03 | $7.93 | $8.00 | $8.00 | 41,789 |
| 2022-04-22 | $8.03 | $8.03 | $7.98 | $8.00 | $8.00 | 23,955 |
| 2022-04-21 | $8.13 | $8.13 | $8.00 | $8.03 | $8.03 | 32,420 |
| 2022-04-20 | $8.16 | $8.24 | $8.14 | $8.18 | $8.18 | 29,784 |
| 2022-04-19 | $8.14 | $8.24 | $8.14 | $8.24 | $8.24 | 66,168 |
| 2022-04-18 | $8.26 | $8.26 | $8.12 | $8.21 | $8.21 | 46,432 |
| 2022-04-14 | $8.23 | $8.29 | $8.18 | $8.26 | $8.26 | 37,635 |
| 2022-04-13 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 40,597 |
| 2022-04-12 | $8.24 | $8.34 | $8.15 | $8.18 | $8.18 | 49,825 |
| 2022-04-11 | $8.15 | $8.21 | $8.13 | $8.14 | $8.14 | 33,689 |
| 2022-04-08 | $7.98 | $8.09 | $7.98 | $8.06 | $8.06 | 51,795 |
| 2022-04-07 | $7.90 | $7.97 | $7.85 | $7.92 | $7.92 | 83,400 |
| 2022-04-06 | $8.01 | $8.29 | $8.01 | $8.16 | $7.95 | 45,414 |
| 2022-04-05 | $8.12 | $8.19 | $8.07 | $8.12 | $7.91 | 44,001 |
| 2022-04-04 | $8.06 | $8.14 | $8.03 | $8.06 | $7.85 | 62,605 |
| 2022-04-01 | $8.10 | $8.17 | $8.10 | $8.15 | $7.94 | 17,314 |
| 2022-03-31 | $8.03 | $8.08 | $7.97 | $7.97 | $7.77 | 53,647 |
| 2022-03-30 | $8.04 | $8.19 | $8.04 | $8.08 | $7.87 | 29,942 |
| 2022-03-29 | $8.02 | $8.04 | $8.00 | $8.02 | $7.81 | 33,610 |
| 2022-03-28 | $7.83 | $7.89 | $7.80 | $7.88 | $7.68 | 50,334 |
| 2022-03-25 | $7.82 | $7.85 | $7.78 | $7.84 | $7.64 | 26,953 |
| 2022-03-24 | $7.71 | $7.80 | $7.71 | $7.79 | $7.59 | 25,839 |
| 2022-03-23 | $7.57 | $7.62 | $7.57 | $7.60 | $7.40 | 37,812 |
| 2022-03-22 | $7.75 | $7.80 | $7.66 | $7.73 | $7.53 | 27,707 |
| 2022-03-21 | $7.78 | $7.80 | $7.70 | $7.77 | $7.57 | 53,796 |
| 2022-03-18 | $7.70 | $7.77 | $7.66 | $7.77 | $7.57 | 53,796 |
| 2022-03-17 | $7.84 | $7.91 | $7.83 | $7.86 | $7.66 | 28,663 |
| 2022-03-16 | $7.75 | $7.85 | $7.67 | $7.85 | $7.65 | 71,785 |
| 2022-03-15 | $7.52 | $7.58 | $7.47 | $7.56 | $7.36 | 251,511 |
| 2022-03-14 | $7.38 | $7.49 | $7.37 | $7.39 | $7.20 | 68,846 |
| 2022-03-11 | $7.25 | $7.25 | $7.17 | $7.17 | $6.99 | 35,926 |
| 2022-03-10 | $7.23 | $7.29 | $7.23 | $7.26 | $7.07 | 85,197 |
| 2022-03-09 | $7.17 | $7.26 | $7.16 | $7.20 | $7.01 | 134,860 |
| 2022-03-08 | $6.97 | $7.11 | $6.89 | $6.97 | $6.79 | 350,395 |
| 2022-03-07 | $6.89 | $6.90 | $6.76 | $6.78 | $6.61 | 192,647 |
| 2022-03-04 | $6.94 | $7.03 | $6.93 | $6.99 | $6.81 | 61,967 |
| 2022-03-03 | $7.15 | $7.17 | $7.10 | $7.11 | $6.93 | 125,863 |
| 2022-03-02 | $7.25 | $7.33 | $7.23 | $7.31 | $7.12 | 104,617 |
| 2022-03-01 | $7.35 | $7.38 | $7.16 | $7.19 | $7.01 | 207,866 |
| 2022-02-28 | $7.41 | $7.45 | $7.35 | $7.43 | $7.24 | 319,289 |
| 2022-02-25 | $7.45 | $7.53 | $7.45 | $7.53 | $7.34 | 78,723 |
| 2022-02-24 | $7.25 | $7.32 | $7.17 | $7.30 | $7.11 | 96,495 |
| 2022-02-23 | $7.72 | $7.75 | $7.67 | $7.67 | $7.47 | 91,717 |
| 2022-02-22 | $7.79 | $7.82 | $7.72 | $7.75 | $7.55 | 44,801 |
| 2022-02-18 | $7.93 | $7.95 | $7.85 | $7.88 | $7.68 | 30,733 |
| 2022-02-17 | $7.95 | $7.98 | $7.91 | $7.97 | $7.77 | 160,416 |
| 2022-02-16 | $8.07 | $8.12 | $8.04 | $8.11 | $7.90 | 68,580 |
| 2022-02-15 | $7.98 | $8.10 | $7.98 | $8.08 | $7.87 | 81,325 |
| 2022-02-14 | $7.89 | $7.89 | $7.82 | $7.85 | $7.65 | 60,806 |
| 2022-02-11 | $8.08 | $8.18 | $8.03 | $8.05 | $7.84 | 25,595 |
| 2022-02-10 | $8.14 | $8.20 | $8.05 | $8.06 | $7.85 | 51,414 |
| 2022-02-09 | $8.24 | $8.24 | $8.19 | $8.21 | $8.00 | 36,224 |
| 2022-02-08 | $8.11 | $8.15 | $8.09 | $8.15 | $7.94 | 41,109 |
| 2022-02-07 | $7.99 | $8.08 | $7.99 | $8.03 | $7.82 | 23,974 |
| 2022-02-04 | $8.05 | $8.05 | $8.00 | $8.03 | $7.82 | 64,683 |
| 2022-02-03 | $8.10 | $8.14 | $8.10 | $8.10 | $7.89 | 46,361 |
| 2022-02-02 | $7.95 | $8.00 | $7.95 | $8.00 | $7.79 | 37,346 |
| 2022-02-01 | $7.90 | $7.93 | $7.86 | $7.93 | $7.73 | 79,176 |
| 2022-01-31 | $7.77 | $7.84 | $7.77 | $7.82 | $7.62 | 235,754 |
| 2022-01-28 | $7.58 | $7.69 | $7.58 | $7.67 | $7.47 | 93,180 |
| 2022-01-27 | $7.58 | $7.66 | $7.54 | $7.55 | $7.36 | 149,100 |
| 2022-01-26 | $7.68 | $7.69 | $7.58 | $7.60 | $7.40 | 153,834 |
| 2022-01-25 | $7.75 | $7.80 | $7.71 | $7.75 | $7.55 | 122,534 |
| 2022-01-24 | $7.63 | $7.64 | $7.51 | $7.62 | $7.42 | 164,940 |
| 2022-01-21 | $7.97 | $7.98 | $7.87 | $7.89 | $7.69 | 114,635 |
| 2022-01-20 | $8.15 | $8.15 | $8.04 | $8.05 | $7.84 | 126,385 |
| 2022-01-19 | $8.06 | $8.08 | $8.01 | $8.05 | $7.84 | 381,553 |
| 2022-01-18 | $8.01 | $8.02 | $7.96 | $7.99 | $7.78 | 250,450 |
| 2022-01-14 | $7.90 | $7.91 | $7.88 | $7.90 | $7.70 | 69,649 |
| 2022-01-13 | $7.94 | $8.00 | $7.91 | $7.91 | $7.71 | 52,770 |
| 2022-01-12 | $7.85 | $7.91 | $7.85 | $7.89 | $7.69 | 33,772 |
| 2022-01-11 | $7.83 | $7.91 | $7.82 | $7.90 | $7.70 | 54,077 |
| 2022-01-10 | $7.78 | $7.87 | $7.76 | $7.83 | $7.63 | 919,862 |
| 2022-01-07 | $7.72 | $7.73 | $7.68 | $7.71 | $7.51 | 263,233 |
| 2022-01-06 | $7.58 | $7.75 | $7.58 | $7.66 | $7.46 | 162,528 |
| 2022-01-05 | $7.78 | $7.82 | $7.68 | $7.71 | $7.51 | 121,233 |
| 2022-01-04 | $7.81 | $7.81 | $7.76 | $7.78 | $7.58 | 72,988 |
| 2022-01-03 | $7.77 | $7.83 | $7.74 | $7.77 | $7.57 | 219,494 |
| 2021-12-31 | $7.73 | $7.81 | $7.71 | $7.76 | $7.56 | 130,404 |
| 2021-12-30 | $7.77 | $7.80 | $7.74 | $7.77 | $7.57 | 158,332 |
| 2021-12-29 | $7.75 | $7.79 | $7.75 | $7.78 | $7.58 | 99,796 |
| 2021-12-28 | $7.78 | $7.78 | $7.75 | $7.76 | $7.56 | 69,670 |
| 2021-12-27 | $7.69 | $7.72 | $7.68 | $7.70 | $7.50 | 171,017 |
| 2021-12-23 | $7.63 | $7.69 | $7.61 | $7.66 | $7.46 | 169,951 |
| 2021-12-22 | $7.57 | $7.61 | $7.53 | $7.60 | $7.40 | 125,957 |
| 2021-12-21 | $7.57 | $7.62 | $7.56 | $7.60 | $7.40 | 172,002 |
| 2021-12-20 | $7.52 | $7.55 | $7.51 | $7.54 | $7.34 | 206,349 |
| 2021-12-17 | $7.63 | $7.76 | $7.59 | $7.59 | $7.39 | 157,825 |
| 2021-12-16 | $7.59 | $7.61 | $7.56 | $7.58 | $7.39 | 198,671 |
| 2021-12-15 | $7.58 | $7.65 | $7.55 | $7.62 | $7.42 | 140,474 |
| 2021-12-14 | $7.63 | $7.66 | $7.59 | $7.62 | $7.42 | 197,284 |
| 2021-12-13 | $7.65 | $7.65 | $7.57 | $7.60 | $7.40 | 141,962 |
| 2021-12-10 | $7.63 | $7.71 | $7.62 | $7.65 | $7.45 | 365,014 |
| 2021-12-09 | $7.57 | $7.60 | $7.54 | $7.59 | $7.39 | 780,116 |
| 2021-12-08 | $7.66 | $7.72 | $7.63 | $7.70 | $7.50 | 124,809 |
| 2021-12-07 | $7.72 | $7.74 | $7.69 | $7.73 | $7.53 | 261,304 |
| 2021-12-06 | $7.65 | $7.72 | $7.65 | $7.71 | $7.51 | 320,823 |
| 2021-12-03 | $7.56 | $7.58 | $7.50 | $7.51 | $7.32 | 133,678 |
| 2021-12-02 | $7.62 | $7.71 | $7.62 | $7.68 | $7.48 | 223,432 |
| 2021-12-01 | $7.69 | $7.72 | $7.60 | $7.61 | $7.41 | 312,269 |
| 2021-11-30 | $7.72 | $7.75 | $7.54 | $7.65 | $7.45 | 384,500 |
| 2021-11-29 | $7.75 | $7.78 | $7.72 | $7.74 | $7.54 | 217,016 |
| 2021-11-26 | $7.75 | $7.86 | $7.69 | $7.72 | $7.52 | 53,459 |
| 2021-11-24 | $7.82 | $7.89 | $7.82 | $7.82 | $7.62 | 46,210 |
| 2021-11-23 | $7.89 | $7.89 | $7.81 | $7.85 | $7.64 | 140,897 |
| 2021-11-22 | $7.82 | $7.94 | $7.81 | $7.86 | $7.66 | 101,650 |
| 2021-11-19 | $7.80 | $7.81 | $7.76 | $7.79 | $7.59 | 57,021 |
| 2021-11-18 | $7.76 | $7.79 | $7.72 | $7.78 | $7.58 | 135,589 |
| 2021-11-17 | $7.80 | $7.84 | $7.78 | $7.81 | $7.61 | 91,102 |
| 2021-11-16 | $7.80 | $7.81 | $7.74 | $7.74 | $7.54 | 165,055 |
| 2021-11-15 | $7.85 | $7.87 | $7.84 | $7.84 | $7.64 | 115,739 |
| 2021-11-12 | $7.91 | $7.91 | $7.88 | $7.88 | $7.68 | 65,844 |
| 2021-11-11 | $7.91 | $7.95 | $7.89 | $7.91 | $7.71 | 50,660 |
| 2021-11-10 | $8.04 | $8.04 | $7.92 | $7.92 | $7.72 | 50,251 |
| 2021-11-09 | $7.94 | $8.01 | $7.94 | $7.99 | $7.78 | 271,621 |
| 2021-11-08 | $7.98 | $7.99 | $7.94 | $7.94 | $7.74 | 63,321 |
| 2021-11-05 | $7.91 | $8.07 | $7.91 | $7.95 | $7.74 | 25,839 |
| 2021-11-04 | $7.95 | $7.95 | $7.87 | $7.93 | $7.73 | 52,528 |
| 2021-11-03 | $7.92 | $8.00 | $7.89 | $7.99 | $7.78 | 91,234 |
| 2021-11-02 | $7.96 | $7.97 | $7.91 | $7.95 | $7.75 | 106,362 |
| 2021-11-01 | $7.89 | $7.95 | $7.89 | $7.95 | $7.75 | 106,362 |
| 2021-10-29 | $7.92 | $7.97 | $7.75 | $7.88 | $7.68 | 60,695 |
| 2021-10-28 | $8.10 | $8.19 | $8.10 | $8.19 | $7.75 | 74,283 |
| 2021-10-27 | $7.99 | $8.26 | $7.99 | $8.20 | $7.76 | 23,614 |
| 2021-10-26 | $8.11 | $8.23 | $8.11 | $8.23 | $7.79 | 167,477 |
| 2021-10-25 | $8.15 | $8.20 | $8.13 | $8.19 | $7.75 | 42,826 |
| 2021-10-22 | $8.32 | $8.33 | $8.24 | $8.33 | $7.88 | 22,047 |
| 2021-10-21 | $8.23 | $8.27 | $8.22 | $8.26 | $7.82 | 44,063 |
| 2021-10-20 | $8.36 | $8.45 | $8.35 | $8.45 | $8.00 | 23,051 |
| 2021-10-19 | $8.39 | $8.39 | $8.35 | $8.35 | $7.90 | 74,289 |
| 2021-10-18 | $8.31 | $8.34 | $8.31 | $8.34 | $7.89 | 91,429 |
| 2021-10-15 | $8.40 | $8.46 | $8.40 | $8.46 | $8.01 | 34,857 |
| 2021-10-14 | $8.37 | $8.42 | $8.37 | $8.37 | $7.92 | 40,961 |
| 2021-10-13 | $8.26 | $8.35 | $8.26 | $8.33 | $7.88 | 32,425 |
| 2021-10-12 | $8.14 | $8.20 | $8.13 | $8.15 | $7.71 | 73,526 |
| 2021-10-11 | $8.18 | $8.20 | $8.13 | $8.16 | $7.72 | 45,949 |
| 2021-10-08 | $8.17 | $8.19 | $8.13 | $8.16 | $7.72 | 45,421 |
| 2021-10-07 | $8.16 | $8.20 | $8.11 | $8.11 | $7.68 | 34,045 |
| 2021-10-06 | $8.13 | $8.13 | $8.04 | $8.12 | $7.68 | 29,768 |
| 2021-10-05 | $8.20 | $8.27 | $8.20 | $8.26 | $7.82 | 55,032 |
| 2021-10-04 | $8.26 | $8.29 | $8.20 | $8.24 | $7.80 | 66,273 |
| 2021-10-01 | $8.16 | $8.21 | $8.12 | $8.17 | $7.73 | 53,820 |
| 2021-09-30 | $8.20 | $8.22 | $8.16 | $8.18 | $7.74 | 65,492 |
| 2021-09-29 | $8.16 | $8.21 | $8.16 | $8.16 | $7.72 | 51,005 |
| 2021-09-28 | $8.21 | $8.21 | $8.15 | $8.16 | $7.72 | 36,059 |
| 2021-09-27 | $8.34 | $8.36 | $8.29 | $8.32 | $7.87 | 32,054 |
| 2021-09-24 | $8.42 | $8.42 | $8.36 | $8.37 | $7.92 | 30,570 |
| 2021-09-23 | $8.42 | $8.46 | $8.41 | $8.46 | $8.01 | 58,690 |
| 2021-09-22 | $8.31 | $8.36 | $8.30 | $8.32 | $7.87 | 279,017 |
| 2021-09-21 | $8.32 | $8.33 | $8.29 | $8.33 | $7.88 | 63,718 |
| 2021-09-20 | $8.24 | $8.36 | $8.24 | $8.33 | $7.88 | 37,992 |
| 2021-09-17 | $8.46 | $8.46 | $8.37 | $8.39 | $7.94 | 29,061 |
| 2021-09-16 | $8.47 | $8.49 | $8.44 | $8.48 | $8.03 | 45,721 |
| 2021-09-15 | $8.52 | $8.57 | $8.51 | $8.57 | $8.11 | 103,865 |
| 2021-09-14 | $8.62 | $8.62 | $8.54 | $8.55 | $8.09 | 26,565 |
| 2021-09-13 | $8.48 | $8.52 | $8.47 | $8.50 | $8.04 | 18,071 |
| 2021-09-10 | $8.52 | $8.53 | $8.50 | $8.50 | $8.04 | 31,166 |
| 2021-09-09 | $8.62 | $8.67 | $8.60 | $8.64 | $8.17 | 26,739 |
| 2021-09-08 | $8.63 | $8.66 | $8.59 | $8.59 | $8.13 | 108,480 |
| 2021-09-07 | $8.66 | $8.66 | $8.61 | $8.65 | $8.19 | 30,339 |
| 2021-09-03 | $8.56 | $8.59 | $8.52 | $8.57 | $8.11 | 20,742 |
| 2021-09-02 | $8.58 | $8.61 | $8.57 | $8.60 | $8.14 | 44,752 |
| 2021-09-01 | $8.53 | $8.59 | $8.53 | $8.56 | $8.10 | 20,432 |
| 2021-08-31 | $8.54 | $8.61 | $8.51 | $8.52 | $8.06 | 21,547 |
| 2021-08-30 | $8.64 | $8.67 | $8.61 | $8.67 | $8.21 | 15,377 |
| 2021-08-27 | $8.59 | $8.66 | $8.59 | $8.65 | $8.19 | 34,689 |
| 2021-08-26 | $8.58 | $8.59 | $8.55 | $8.55 | $8.09 | 18,973 |
| 2021-08-25 | $8.65 | $8.66 | $8.61 | $8.65 | $8.18 | 42,247 |
| 2021-08-24 | $8.67 | $8.73 | $8.66 | $8.69 | $8.23 | 102,198 |
| 2021-08-23 | $8.67 | $8.76 | $8.67 | $8.74 | $8.27 | 24,021 |
| 2021-08-20 | $8.61 | $8.71 | $8.61 | $8.68 | $8.21 | 36,388 |
| 2021-08-19 | $8.63 | $8.64 | $8.59 | $8.61 | $8.15 | 41,799 |
| 2021-08-18 | $8.77 | $8.79 | $8.75 | $8.76 | $8.29 | 149,447 |
| 2021-08-17 | $8.82 | $8.82 | $8.74 | $8.79 | $8.32 | 491,144 |
| 2021-08-16 | $8.82 | $8.82 | $8.76 | $8.82 | $8.35 | 61,108 |
| 2021-08-13 | $8.78 | $8.82 | $8.76 | $8.80 | $8.33 | 15,799 |
| 2021-08-12 | $8.73 | $8.75 | $8.71 | $8.74 | $8.27 | 15,974 |
| 2021-08-11 | $8.72 | $8.73 | $8.68 | $8.73 | $8.26 | 20,172 |
| 2021-08-10 | $8.65 | $8.67 | $8.63 | $8.66 | $8.20 | 41,277 |
| 2021-08-09 | $8.65 | $8.66 | $8.63 | $8.63 | $8.17 | 18,566 |
| 2021-08-06 | $8.61 | $8.62 | $8.58 | $8.59 | $8.13 | 9,724 |
| 2021-08-05 | $8.69 | $8.72 | $8.68 | $8.70 | $8.23 | 10,080 |
| 2021-08-04 | $8.78 | $8.78 | $8.71 | $8.72 | $8.25 | 16,426 |
| 2021-08-03 | $8.71 | $8.79 | $8.70 | $8.78 | $8.30 | 75,467 |
| 2021-08-02 | $8.75 | $8.76 | $8.72 | $8.72 | $8.25 | 41,381 |
| 2021-07-30 | $8.76 | $8.89 | $8.71 | $8.73 | $8.26 | 23,016 |
| 2021-07-29 | $8.77 | $8.80 | $8.76 | $8.79 | $8.32 | 43,992 |
| 2021-07-28 | $8.78 | $8.82 | $8.76 | $8.79 | $8.32 | 76,246 |
| 2021-07-27 | $8.83 | $8.88 | $8.82 | $8.84 | $8.37 | 53,157 |
| 2021-07-26 | $8.93 | $8.96 | $8.92 | $8.96 | $8.48 | 31,347 |
| 2021-07-23 | $8.85 | $8.92 | $8.85 | $8.91 | $8.43 | 26,032 |
| 2021-07-22 | $8.90 | $8.90 | $8.84 | $8.85 | $8.38 | 13,321 |
| 2021-07-21 | $8.68 | $8.75 | $8.66 | $8.75 | $8.28 | 83,040 |
| 2021-07-20 | $8.98 | $9.07 | $8.98 | $9.07 | $8.58 | 13,266 |
| 2021-07-19 | $8.96 | $9.01 | $8.92 | $8.97 | $8.49 | 39,167 |
| 2021-07-16 | $9.10 | $9.16 | $9.07 | $9.13 | $8.64 | 62,891 |
| 2021-07-15 | $9.01 | $9.03 | $8.98 | $9.01 | $8.52 | 23,721 |
| 2021-07-14 | $8.96 | $9.03 | $8.95 | $9.03 | $8.54 | 34,236 |
| 2021-07-13 | $8.93 | $8.97 | $8.89 | $8.93 | $8.45 | 52,303 |
| 2021-07-12 | $8.93 | $9.02 | $8.93 | $8.97 | $8.49 | 48,783 |
| 2021-07-09 | $8.89 | $8.94 | $8.89 | $8.94 | $8.46 | 11,779 |
| 2021-07-08 | $8.84 | $8.88 | $8.83 | $8.84 | $8.37 | 55,263 |
| 2021-07-07 | $8.76 | $8.86 | $8.76 | $8.85 | $8.38 | 33,260 |
| 2021-07-06 | $8.81 | $8.82 | $8.76 | $8.80 | $8.33 | 37,645 |
| 2021-07-02 | $8.76 | $8.92 | $8.76 | $8.83 | $8.35 | 11,933 |
| 2021-07-01 | $8.74 | $8.82 | $8.74 | $8.80 | $8.33 | 53,978 |
| 2021-06-30 | $8.82 | $8.89 | $8.80 | $8.86 | $8.39 | 43,034 |
| 2021-06-29 | $8.58 | $8.64 | $8.57 | $8.63 | $8.17 | 44,451 |
| 2021-06-28 | $8.65 | $8.66 | $8.59 | $8.62 | $8.16 | 26,249 |
| 2021-06-25 | $8.64 | $8.64 | $8.56 | $8.60 | $8.14 | 28,602 |
| 2021-06-24 | $8.60 | $8.62 | $8.57 | $8.61 | $8.14 | 12,946 |
| 2021-06-23 | $8.61 | $8.63 | $8.53 | $8.53 | $8.07 | 27,545 |
| 2021-06-22 | $8.59 | $8.70 | $8.58 | $8.70 | $8.23 | 36,210 |
| 2021-06-21 | $8.58 | $8.63 | $8.58 | $8.63 | $8.16 | 39,840 |
| 2021-06-18 | $8.51 | $8.57 | $8.48 | $8.56 | $8.10 | 24,845 |
| 2021-06-17 | $8.68 | $8.68 | $8.65 | $8.65 | $8.19 | 13,225 |
| 2021-06-16 | $8.90 | $8.93 | $8.74 | $8.80 | $8.33 | 37,488 |
| 2021-06-15 | $8.85 | $8.85 | $8.80 | $8.85 | $8.38 | 43,472 |
| 2021-06-14 | $8.72 | $8.80 | $8.71 | $8.80 | $8.33 | 25,411 |
| 2021-06-11 | $8.72 | $8.74 | $8.70 | $8.74 | $8.27 | 20,575 |
| 2021-06-10 | $8.78 | $8.87 | $8.78 | $8.82 | $8.35 | 26,399 |
| 2021-06-09 | $8.80 | $8.81 | $8.75 | $8.75 | $8.28 | 17,347 |
| 2021-06-08 | $8.78 | $8.80 | $8.75 | $8.80 | $8.33 | 8,043 |
| 2021-06-07 | $8.75 | $8.76 | $8.73 | $8.75 | $8.28 | 12,496 |
| 2021-06-04 | $8.71 | $8.77 | $8.70 | $8.76 | $8.29 | 16,146 |
| 2021-06-03 | $8.68 | $8.74 | $8.68 | $8.73 | $8.26 | 55,273 |
| 2021-06-02 | $8.74 | $8.82 | $8.74 | $8.78 | $8.31 | 44,952 |
| 2021-06-01 | $8.73 | $8.78 | $8.71 | $8.72 | $8.25 | 20,218 |
| 2021-05-28 | $8.79 | $8.86 | $8.77 | $8.85 | $8.38 | 28,967 |
| 2021-05-27 | $8.91 | $8.94 | $8.87 | $8.91 | $8.43 | 56,081 |
| 2021-05-26 | $8.90 | $8.93 | $8.87 | $8.89 | $8.41 | 31,351 |
| 2021-05-25 | $9.04 | $9.06 | $9.01 | $9.06 | $8.57 | 33,738 |
| 2021-05-24 | $8.98 | $9.01 | $8.98 | $9.00 | $8.52 | 21,268 |
| 2021-05-21 | $9.02 | $9.04 | $8.99 | $8.99 | $8.51 | 39,546 |
| 2021-05-20 | $8.91 | $8.98 | $8.89 | $8.96 | $8.48 | 34,142 |
| 2021-05-19 | $8.87 | $8.87 | $8.80 | $8.81 | $8.34 | 23,826 |
| 2021-05-18 | $8.87 | $8.96 | $8.87 | $8.95 | $8.47 | 29,656 |
| 2021-05-17 | $8.76 | $8.83 | $8.76 | $8.78 | $8.31 | 75,139 |
| 2021-05-14 | $8.72 | $8.78 | $8.72 | $8.74 | $8.27 | 55,148 |
| 2021-05-13 | $8.66 | $8.70 | $8.58 | $8.70 | $8.23 | 25,305 |
| 2021-05-12 | $8.64 | $8.66 | $8.56 | $8.61 | $8.14 | 20,241 |
| 2021-05-11 | $8.57 | $8.62 | $8.56 | $8.56 | $8.10 | 26,940 |
| 2021-05-10 | $8.65 | $8.73 | $8.64 | $8.64 | $8.18 | 21,954 |
| 2021-05-07 | $8.59 | $8.72 | $8.59 | $8.63 | $8.17 | 30,391 |
| 2021-05-06 | $8.47 | $8.59 | $8.46 | $8.59 | $8.13 | 36,786 |
| 2021-05-05 | $8.33 | $8.42 | $8.31 | $8.34 | $7.89 | 18,846 |
| 2021-05-04 | $8.27 | $8.30 | $8.25 | $8.30 | $7.86 | 22,442 |
| 2021-05-03 | $8.28 | $8.37 | $8.28 | $8.36 | $7.91 | 31,616 |
| 2021-04-30 | $8.28 | $8.41 | $8.23 | $8.23 | $7.79 | 18,746 |
| 2021-04-29 | $8.34 | $8.39 | $8.29 | $8.38 | $7.93 | 24,367 |
| 2021-04-28 | $8.34 | $8.41 | $8.32 | $8.41 | $7.96 | 20,366 |
| 2021-04-27 | $8.35 | $8.39 | $8.32 | $8.33 | $7.88 | 41,465 |
| 2021-04-26 | $8.35 | $8.41 | $8.35 | $8.35 | $7.90 | 14,751 |
| 2021-04-23 | $8.32 | $8.37 | $8.29 | $8.34 | $7.89 | 29,056 |
| 2021-04-22 | $8.52 | $8.52 | $8.45 | $8.47 | $8.02 | 17,144 |
| 2021-04-21 | $8.39 | $8.49 | $8.39 | $8.44 | $7.99 | 29,482 |
| 2021-04-20 | $8.41 | $8.47 | $8.41 | $8.41 | $7.96 | 12,016 |
| 2021-04-19 | $8.62 | $8.67 | $8.57 | $8.58 | $8.12 | 64,306 |
| 2021-04-16 | $8.69 | $8.69 | $8.57 | $8.64 | $8.18 | 44,598 |
| 2021-04-15 | $8.60 | $8.60 | $8.52 | $8.58 | $8.12 | 47,618 |
| 2021-04-14 | $8.56 | $8.62 | $8.52 | $8.62 | $8.16 | 48,653 |
| 2021-04-13 | $8.48 | $8.56 | $8.45 | $8.55 | $8.09 | 15,207 |
| 2021-04-12 | $8.91 | $9.00 | $8.90 | $8.92 | $8.22 | 21,023 |
| 2021-04-09 | $8.94 | $9.00 | $8.91 | $8.92 | $8.22 | 11,980 |
| 2021-04-08 | $8.93 | $8.98 | $8.91 | $8.98 | $8.27 | 14,063 |
| 2021-04-07 | $8.86 | $8.95 | $8.86 | $8.91 | $8.21 | 48,822 |
| 2021-04-06 | $8.70 | $8.75 | $8.69 | $8.72 | $8.03 | 13,257 |
| 2021-04-05 | $8.73 | $8.81 | $8.70 | $8.81 | $8.12 | 10,692 |
| 2021-04-01 | $8.71 | $8.76 | $8.64 | $8.69 | $8.01 | 17,530 |
| 2021-03-31 | $8.60 | $8.67 | $8.60 | $8.64 | $7.96 | 11,594 |
| 2021-03-30 | $8.57 | $8.63 | $8.57 | $8.63 | $7.95 | 17,761 |
| 2021-03-29 | $8.66 | $8.70 | $8.63 | $8.67 | $7.99 | 16,707 |
| 2021-03-26 | $8.75 | $8.82 | $8.74 | $8.82 | $8.12 | 16,441 |
| 2021-03-25 | $8.68 | $8.72 | $8.65 | $8.72 | $8.03 | 25,956 |
| 2021-03-24 | $8.69 | $8.80 | $8.69 | $8.77 | $8.08 | 12,351 |
| 2021-03-23 | $8.66 | $8.72 | $8.64 | $8.69 | $8.01 | 12,975 |
| 2021-03-22 | $8.48 | $8.57 | $8.48 | $8.53 | $7.86 | 9,427 |
| 2021-03-19 | $8.50 | $8.52 | $8.48 | $8.52 | $7.85 | 28,505 |
| 2021-03-18 | $8.52 | $8.55 | $8.48 | $8.48 | $7.81 | 10,219 |
| 2021-03-17 | $8.70 | $8.80 | $8.67 | $8.80 | $8.11 | 35,542 |
| 2021-03-16 | $8.56 | $8.64 | $8.53 | $8.59 | $7.91 | 77,321 |
| 2021-03-15 | $8.53 | $8.56 | $8.51 | $8.52 | $7.85 | 24,625 |
| 2021-03-12 | $8.49 | $8.57 | $8.48 | $8.57 | $7.89 | 15,210 |
| 2021-03-11 | $8.51 | $8.60 | $8.48 | $8.56 | $7.89 | 15,739 |
| 2021-03-10 | $8.46 | $8.54 | $8.46 | $8.54 | $7.87 | 21,803 |
| 2021-03-09 | $8.36 | $8.40 | $8.31 | $8.33 | $7.67 | 20,727 |
| 2021-03-08 | $8.28 | $8.30 | $8.19 | $8.20 | $7.55 | 24,550 |
| 2021-03-05 | $8.09 | $8.18 | $8.07 | $8.15 | $7.51 | 31,459 |
| 2021-03-04 | $8.11 | $8.19 | $7.99 | $8.04 | $7.41 | 40,359 |
| 2021-03-03 | $8.05 | $8.12 | $8.05 | $8.06 | $7.42 | 78,584 |
| 2021-03-02 | $8.18 | $8.26 | $8.18 | $8.24 | $7.59 | 24,131 |
| 2021-03-01 | $8.16 | $8.21 | $8.13 | $8.18 | $7.54 | 27,890 |
| 2021-02-26 | $8.13 | $8.13 | $8.04 | $8.05 | $7.42 | 27,839 |
| 2021-02-25 | $8.30 | $8.31 | $8.20 | $8.22 | $7.57 | 22,181 |
| 2021-02-24 | $8.18 | $8.25 | $8.17 | $8.22 | $7.57 | 22,181 |
| 2021-02-23 | $8.20 | $8.30 | $8.20 | $8.28 | $7.63 | 16,768 |
| 2021-02-22 | $8.30 | $8.36 | $8.29 | $8.31 | $7.66 | 179,521 |
| 2021-02-19 | $8.33 | $8.35 | $8.28 | $8.28 | $7.63 | 17,843 |
| 2021-02-18 | $8.27 | $8.35 | $8.27 | $8.35 | $7.69 | 26,289 |
| 2021-02-17 | $8.37 | $8.43 | $8.35 | $8.42 | $7.76 | 33,474 |
| 2021-02-16 | $8.48 | $8.54 | $8.44 | $8.44 | $7.77 | 27,325 |
| 2021-02-12 | $8.42 | $8.47 | $8.41 | $8.47 | $7.80 | 30,604 |
| 2021-02-11 | $8.46 | $8.49 | $8.43 | $8.46 | $7.79 | 16,824 |
| 2021-02-10 | $8.47 | $8.53 | $8.46 | $8.51 | $7.84 | 59,042 |
| 2021-02-09 | $8.46 | $8.51 | $8.42 | $8.51 | $7.84 | 59,042 |
| 2021-02-08 | $8.53 | $8.54 | $8.45 | $8.51 | $7.84 | 17,204 |
| 2021-02-05 | $8.54 | $8.62 | $8.52 | $8.60 | $7.92 | 33,852 |
| 2021-02-04 | $8.57 | $8.64 | $8.53 | $8.63 | $7.95 | 40,035 |
| 2021-02-03 | $8.57 | $8.66 | $8.56 | $8.61 | $7.93 | 15,433 |
| 2021-02-02 | $8.55 | $8.61 | $8.54 | $8.58 | $7.90 | 29,347 |
| 2021-02-01 | $8.67 | $8.67 | $8.52 | $8.63 | $7.95 | 105,901 |
| 2021-01-29 | $8.87 | $8.87 | $8.68 | $8.76 | $8.07 | 63,494 |
| 2021-01-28 | $9.01 | $9.04 | $8.99 | $9.02 | $8.31 | 35,927 |
| 2021-01-27 | $8.82 | $8.99 | $8.82 | $8.90 | $8.20 | 55,780 |
| 2021-01-26 | $8.81 | $8.81 | $8.75 | $8.75 | $8.06 | 15,872 |
| 2021-01-25 | $8.68 | $8.81 | $8.68 | $8.81 | $8.12 | 63,772 |
| 2021-01-22 | $8.74 | $8.75 | $8.69 | $8.73 | $8.04 | 77,241 |
| 2021-01-21 | $8.66 | $8.75 | $8.66 | $8.75 | $8.06 | 68,544 |
| 2021-01-20 | $8.69 | $8.76 | $8.68 | $8.76 | $8.07 | 45,552 |
| 2021-01-19 | $8.52 | $8.52 | $8.38 | $8.41 | $7.75 | 69,114 |
| 2021-01-15 | $8.28 | $8.34 | $8.23 | $8.31 | $7.66 | 33,698 |
| 2021-01-14 | $8.23 | $8.39 | $8.22 | $8.27 | $7.62 | 73,731 |
| 2021-01-13 | $8.17 | $8.19 | $8.10 | $8.13 | $7.48 | 25,569 |
| 2021-01-12 | $8.18 | $8.22 | $8.16 | $8.22 | $7.57 | 23,396 |
| 2021-01-11 | $8.21 | $8.23 | $8.18 | $8.18 | $7.54 | 113,351 |
| 2021-01-08 | $8.29 | $8.33 | $8.22 | $8.26 | $7.61 | 45,610 |
| 2021-01-07 | $8.34 | $8.41 | $8.33 | $8.37 | $7.71 | 43,709 |
| 2021-01-06 | $8.35 | $8.46 | $8.33 | $8.35 | $7.69 | 69,115 |
| 2021-01-05 | $8.28 | $8.33 | $8.23 | $8.31 | $7.65 | 15,640 |
| 2021-01-04 | $8.33 | $8.34 | $8.21 | $8.24 | $7.59 | 88,542 |
| 2020-12-31 | $8.22 | $8.28 | $8.14 | $8.19 | $7.54 | 58,788 |
| 2020-12-30 | $8.26 | $8.28 | $8.19 | $8.19 | $7.54 | 28,943 |
| 2020-12-29 | $8.28 | $8.32 | $8.24 | $8.26 | $7.61 | 75,191 |
| 2020-12-28 | $8.15 | $8.19 | $8.10 | $8.14 | $7.50 | 55,483 |
| 2020-12-24 | $8.02 | $8.21 | $8.02 | $8.15 | $7.51 | 57,362 |
| 2020-12-23 | $8.09 | $8.23 | $8.09 | $8.12 | $7.48 | 58,386 |
| 2020-12-22 | $8.05 | $8.07 | $8.01 | $8.01 | $7.38 | 41,791 |
| 2020-12-21 | $8.06 | $8.10 | $8.04 | $8.06 | $7.43 | 84,088 |
| 2020-12-18 | $8.25 | $8.34 | $8.24 | $8.28 | $7.62 | 37,364 |
| 2020-12-17 | $8.19 | $8.22 | $8.15 | $8.18 | $7.53 | 44,422 |
| 2020-12-16 | $8.13 | $8.15 | $8.10 | $8.12 | $7.48 | 102,229 |
| 2020-12-15 | $8.14 | $8.16 | $8.09 | $8.12 | $7.48 | 38,403 |
| 2020-12-14 | $8.22 | $8.23 | $8.13 | $8.14 | $7.50 | 210,541 |
| 2020-12-11 | $8.13 | $8.16 | $8.10 | $8.10 | $7.46 | 109,676 |
| 2020-12-10 | $8.20 | $8.28 | $8.18 | $8.25 | $7.60 | 40,291 |
| 2020-12-09 | $8.27 | $8.27 | $8.18 | $8.24 | $7.59 | 43,837 |
| 2020-12-08 | $8.28 | $8.35 | $8.27 | $8.32 | $7.66 | 51,418 |
| 2020-12-07 | $8.27 | $8.29 | $8.19 | $8.25 | $7.60 | 57,223 |
| 2020-12-04 | $8.25 | $8.28 | $8.23 | $8.26 | $7.61 | 94,660 |
| 2020-12-03 | $8.22 | $8.35 | $8.22 | $8.32 | $7.66 | 32,318 |
| 2020-12-02 | $8.45 | $8.51 | $8.40 | $8.49 | $7.68 | 34,740 |
| 2020-12-01 | $8.40 | $8.57 | $8.37 | $8.57 | $7.76 | 52,210 |
| 2020-11-30 | $8.61 | $8.61 | $8.39 | $8.41 | $7.61 | 111,974 |
| 2020-11-27 | $8.62 | $8.66 | $8.57 | $8.59 | $7.77 | 18,150 |
| 2020-11-25 | $8.57 | $8.60 | $8.55 | $8.60 | $7.78 | 33,032 |
| 2020-11-24 | $8.42 | $8.53 | $8.42 | $8.53 | $7.72 | 64,905 |
| 2020-11-23 | $8.44 | $8.46 | $8.40 | $8.45 | $7.65 | 27,049 |
| 2020-11-20 | $8.48 | $8.52 | $8.48 | $8.49 | $7.68 | 26,651 |
| 2020-11-19 | $8.34 | $8.40 | $8.30 | $8.37 | $7.58 | 25,655 |
| 2020-11-18 | $8.38 | $8.41 | $8.36 | $8.36 | $7.57 | 39,018 |
| 2020-11-17 | $8.33 | $8.37 | $8.31 | $8.36 | $7.56 | 58,317 |
| 2020-11-16 | $8.27 | $8.33 | $8.27 | $8.31 | $7.52 | 31,644 |
| 2020-11-13 | $8.20 | $8.29 | $8.19 | $8.26 | $7.48 | 66,693 |
| 2020-11-12 | $8.35 | $8.44 | $8.26 | $8.28 | $7.49 | 11,157 |
| 2020-11-11 | $8.26 | $8.31 | $8.26 | $8.26 | $7.47 | 51,230 |
| 2020-11-10 | $8.19 | $8.25 | $8.16 | $8.23 | $7.45 | 64,913 |
| 2020-11-09 | $8.15 | $8.24 | $8.13 | $8.14 | $7.37 | 32,155 |
| 2020-11-06 | $7.99 | $8.03 | $7.95 | $7.95 | $7.19 | 51,034 |
| 2020-11-05 | $8.06 | $8.07 | $8.02 | $8.06 | $7.29 | 59,584 |
| 2020-11-04 | $7.81 | $7.96 | $7.78 | $7.88 | $7.13 | 29,429 |
| 2020-11-03 | $7.70 | $7.77 | $7.69 | $7.75 | $7.01 | 203,059 |
| 2020-11-02 | $7.67 | $7.76 | $7.67 | $7.74 | $7.00 | 79,356 |
| 2020-10-30 | $7.62 | $7.63 | $7.54 | $7.61 | $6.89 | 106,376 |
| 2020-10-29 | $7.54 | $7.64 | $7.54 | $7.62 | $6.90 | 66,068 |
| 2020-10-28 | $7.70 | $7.75 | $7.60 | $7.69 | $6.96 | 31,700 |
| 2020-10-27 | $8.03 | $8.04 | $7.96 | $7.96 | $7.20 | 91,701 |
| 2020-10-26 | $8.10 | $8.15 | $8.03 | $8.08 | $7.31 | 57,847 |
| 2020-10-23 | $8.20 | $8.26 | $8.12 | $8.23 | $7.45 | 497,734 |
| 2020-10-22 | $8.03 | $8.15 | $8.03 | $8.08 | $7.31 | 34,013 |
| 2020-10-21 | $8.47 | $8.59 | $8.47 | $8.48 | $7.49 | 46,839 |
| 2020-10-20 | $8.68 | $8.70 | $8.57 | $8.67 | $7.65 | 29,130 |
| 2020-10-19 | $8.74 | $8.74 | $8.62 | $8.62 | $7.61 | 68,417 |
| 2020-10-16 | $8.63 | $8.68 | $8.62 | $8.68 | $7.66 | 75,427 |
| 2020-10-15 | $8.63 | $8.65 | $8.61 | $8.62 | $7.61 | 207,499 |
| 2020-10-14 | $8.72 | $8.73 | $8.66 | $8.69 | $7.67 | 33,720 |
| 2020-10-13 | $8.69 | $8.71 | $8.64 | $8.68 | $7.66 | 29,059 |
| 2020-10-12 | $8.62 | $8.71 | $8.61 | $8.66 | $7.65 | 45,346 |
| 2020-10-09 | $8.57 | $8.62 | $8.56 | $8.60 | $7.59 | 30,403 |
| 2020-10-08 | $8.51 | $8.55 | $8.50 | $8.54 | $7.54 | 13,703 |
| 2020-10-07 | $8.44 | $8.46 | $8.41 | $8.42 | $7.43 | 35,930 |
| 2020-10-06 | $8.61 | $8.62 | $8.48 | $8.50 | $7.50 | 89,009 |
| 2020-10-05 | $8.20 | $8.31 | $8.20 | $8.29 | $7.32 | 40,014 |
| 2020-10-02 | $8.08 | $8.10 | $8.00 | $8.05 | $7.11 | 22,910 |
| 2020-10-01 | $8.10 | $8.14 | $8.06 | $8.08 | $7.13 | 42,995 |
| 2020-09-30 | $8.07 | $8.21 | $8.07 | $8.20 | $7.24 | 116,600 |
| 2020-09-29 | $8.11 | $8.14 | $8.06 | $8.08 | $7.13 | 79,648 |
| 2020-09-28 | $7.93 | $7.97 | $7.87 | $7.96 | $7.03 | 54,631 |
| 2020-09-25 | $7.73 | $7.74 | $7.66 | $7.70 | $6.80 | 51,800 |
| 2020-09-24 | $7.77 | $7.81 | $7.73 | $7.75 | $6.84 | 59,442 |
| 2020-09-23 | $7.94 | $7.98 | $7.85 | $7.86 | $6.94 | 78,599 |
| 2020-09-22 | $7.98 | $7.98 | $7.88 | $7.95 | $7.02 | 40,250 |
| 2020-09-21 | $7.83 | $7.83 | $7.75 | $7.80 | $6.88 | 68,513 |
| 2020-09-18 | $8.00 | $8.00 | $7.88 | $7.92 | $6.99 | 94,371 |
| 2020-09-17 | $7.97 | $8.05 | $7.97 | $8.05 | $7.11 | 42,246 |
| 2020-09-16 | $7.95 | $8.00 | $7.91 | $7.92 | $6.99 | 47,395 |
| 2020-09-15 | $7.84 | $7.91 | $7.80 | $7.87 | $6.95 | 133,150 |
| 2020-09-14 | $7.88 | $7.88 | $7.80 | $7.82 | $6.91 | 42,935 |
| 2020-09-11 | $7.84 | $7.87 | $7.78 | $7.85 | $6.93 | 34,365 |
| 2020-09-10 | $7.96 | $7.96 | $7.81 | $7.82 | $6.90 | 199,233 |
| 2020-09-09 | $7.90 | $7.99 | $7.88 | $7.94 | $7.01 | 138,682 |
| 2020-09-08 | $7.79 | $7.80 | $7.70 | $7.73 | $6.82 | 69,420 |
| 2020-09-04 | $7.78 | $7.87 | $7.70 | $7.82 | $6.91 | 39,899 |
| 2020-09-03 | $7.80 | $7.82 | $7.66 | $7.66 | $6.76 | 53,797 |
| 2020-09-02 | $7.72 | $7.77 | $7.69 | $7.77 | $6.86 | 62,498 |
| 2020-09-01 | $7.74 | $7.74 | $7.62 | $7.65 | $6.75 | 62,599 |
| 2020-08-31 | $7.69 | $7.73 | $7.64 | $7.66 | $6.76 | 34,416 |
| 2020-08-28 | $7.73 | $7.73 | $7.68 | $7.71 | $6.81 | 54,484 |
| 2020-08-27 | $7.73 | $7.80 | $7.67 | $7.69 | $6.79 | 59,103 |
| 2020-08-26 | $7.70 | $7.74 | $7.69 | $7.74 | $6.83 | 46,669 |
| 2020-08-25 | $7.82 | $7.82 | $7.69 | $7.75 | $6.84 | 89,760 |
| 2020-08-24 | $7.69 | $7.77 | $7.69 | $7.71 | $6.81 | 37,040 |
| 2020-08-21 | $7.57 | $7.60 | $7.55 | $7.56 | $6.67 | 46,215 |
| 2020-08-20 | $7.62 | $7.70 | $7.62 | $7.69 | $6.79 | 53,844 |
| 2020-08-19 | $7.78 | $7.85 | $7.73 | $7.74 | $6.83 | 64,628 |
| 2020-08-18 | $7.76 | $7.77 | $7.72 | $7.77 | $6.86 | 70,360 |
| 2020-08-17 | $7.75 | $7.77 | $7.71 | $7.74 | $6.83 | 66,044 |
| 2020-08-14 | $7.77 | $7.82 | $7.75 | $7.79 | $6.88 | 54,814 |
| 2020-08-13 | $7.93 | $7.94 | $7.83 | $7.86 | $6.94 | 46,877 |
| 2020-08-12 | $7.90 | $7.94 | $7.84 | $7.94 | $7.01 | 17,180 |
| 2020-08-11 | $7.80 | $7.83 | $7.72 | $7.72 | $6.82 | 58,094 |
| 2020-08-10 | $7.74 | $7.81 | $7.72 | $7.76 | $6.85 | 60,425 |
| 2020-08-07 | $7.68 | $7.72 | $7.65 | $7.69 | $6.79 | 36,202 |
| 2020-08-06 | $7.72 | $7.79 | $7.69 | $7.76 | $6.85 | 31,460 |
| 2020-08-05 | $7.89 | $7.92 | $7.86 | $7.92 | $6.99 | 25,999 |
| 2020-08-04 | $7.85 | $7.91 | $7.85 | $7.88 | $6.96 | 49,862 |
| 2020-08-03 | $7.80 | $7.85 | $7.77 | $7.85 | $6.93 | 494,091 |
| 2020-07-31 | $7.83 | $7.83 | $7.66 | $7.67 | $6.77 | 28,315 |
| 2020-07-30 | $7.81 | $7.88 | $7.76 | $7.84 | $6.92 | 46,873 |
| 2020-07-29 | $7.98 | $8.03 | $7.94 | $8.02 | $7.08 | 45,974 |
| 2020-07-28 | $7.91 | $7.97 | $7.89 | $7.89 | $6.97 | 93,747 |
| 2020-07-27 | $8.02 | $8.04 | $7.99 | $8.00 | $7.07 | 55,901 |
| 2020-07-24 | $7.98 | $8.01 | $7.93 | $7.97 | $7.03 | 80,741 |
| 2020-07-23 | $8.03 | $8.05 | $7.96 | $7.97 | $7.04 | 42,473 |
| 2020-07-22 | $8.05 | $8.08 | $8.02 | $8.06 | $7.11 | 12,391 |
| 2020-07-21 | $8.02 | $8.08 | $8.00 | $8.04 | $7.10 | 131,970 |
| 2020-07-20 | $7.99 | $8.03 | $7.96 | $7.99 | $7.05 | 41,080 |
| 2020-07-17 | $7.96 | $8.03 | $7.96 | $8.03 | $7.09 | 82,325 |
| 2020-07-16 | $7.80 | $7.87 | $7.80 | $7.81 | $6.90 | 151,343 |
| 2020-07-15 | $7.73 | $7.80 | $7.72 | $7.77 | $6.86 | 30,466 |
| 2020-07-14 | $7.62 | $7.77 | $7.62 | $7.73 | $6.82 | 48,910 |
| 2020-07-13 | $7.59 | $7.67 | $7.48 | $7.51 | $6.63 | 87,487 |
| 2020-07-10 | $7.47 | $7.50 | $7.45 | $7.46 | $6.59 | 24,124 |
| 2020-07-09 | $7.57 | $7.57 | $7.40 | $7.48 | $6.60 | 62,640 |
| 2020-07-08 | $7.54 | $7.58 | $7.51 | $7.56 | $6.67 | 46,396 |
| 2020-07-07 | $7.50 | $7.54 | $7.45 | $7.45 | $6.58 | 89,322 |
| 2020-07-06 | $7.51 | $7.57 | $7.50 | $7.54 | $6.66 | 60,455 |
| 2020-07-02 | $7.43 | $7.48 | $7.39 | $7.45 | $6.58 | 73,264 |
| 2020-07-01 | $7.44 | $7.51 | $7.44 | $7.49 | $6.61 | 43,914 |
| 2020-06-30 | $7.38 | $7.45 | $7.38 | $7.44 | $6.57 | 15,596 |
| 2020-06-29 | $7.51 | $7.53 | $7.45 | $7.46 | $6.59 | 46,119 |
| 2020-06-26 | $7.50 | $7.50 | $7.38 | $7.42 | $6.55 | 45,262 |
| 2020-06-25 | $7.45 | $7.52 | $7.45 | $7.52 | $6.64 | 32,268 |
| 2020-06-24 | $7.46 | $7.46 | $7.28 | $7.32 | $6.46 | 53,202 |
| 2020-06-23 | $7.52 | $7.53 | $7.41 | $7.46 | $6.59 | 69,488 |
| 2020-06-22 | $7.24 | $7.24 | $7.15 | $7.21 | $6.37 | 72,191 |
| 2020-06-19 | $7.22 | $7.22 | $7.08 | $7.08 | $6.25 | 89,713 |
| 2020-06-18 | $7.16 | $7.27 | $7.10 | $7.16 | $6.32 | 28,691 |
| 2020-06-17 | $7.17 | $7.17 | $7.09 | $7.11 | $6.28 | 38,507 |
| 2020-06-16 | $7.17 | $7.47 | $7.16 | $7.27 | $6.42 | 120,058 |
| 2020-06-15 | $6.97 | $6.97 | $6.84 | $6.92 | $6.11 | 102,515 |
| 2020-06-12 | $6.82 | $6.82 | $6.65 | $6.76 | $5.97 | 45,985 |
| 2020-06-11 | $6.89 | $6.91 | $6.64 | $6.66 | $5.88 | 52,272 |
| 2020-06-10 | $7.13 | $7.17 | $7.06 | $7.13 | $6.29 | 137,689 |
| 2020-06-09 | $7.12 | $7.22 | $7.11 | $7.17 | $6.33 | 54,981 |
| 2020-06-08 | $7.27 | $7.33 | $7.25 | $7.31 | $6.45 | 86,495 |
| 2020-06-05 | $7.31 | $7.36 | $7.30 | $7.33 | $6.47 | 39,948 |
| 2020-06-04 | $7.20 | $7.22 | $7.17 | $7.17 | $6.33 | 38,417 |
| 2020-06-03 | $7.04 | $7.20 | $7.04 | $7.19 | $6.35 | 67,940 |
| 2020-06-02 | $6.85 | $6.98 | $6.85 | $6.92 | $6.11 | 262,075 |
| 2020-06-01 | $6.91 | $6.97 | $6.89 | $6.94 | $6.13 | 116,013 |
| 2020-05-29 | $6.83 | $6.86 | $6.74 | $6.82 | $6.02 | 232,041 |
| 2020-05-28 | $6.77 | $6.89 | $6.77 | $6.80 | $6.00 | 90,396 |
| 2020-05-27 | $6.63 | $6.70 | $6.60 | $6.66 | $5.88 | 155,004 |
| 2020-05-26 | $6.56 | $6.63 | $6.53 | $6.53 | $5.77 | 139,021 |
| 2020-05-22 | $6.30 | $6.36 | $6.30 | $6.34 | $5.60 | 84,375 |
| 2020-05-21 | $6.50 | $6.52 | $6.44 | $6.45 | $5.69 | 111,058 |
| 2020-05-20 | $6.37 | $6.52 | $6.37 | $6.49 | $5.73 | 74,454 |
| 2020-05-19 | $6.49 | $6.50 | $6.42 | $6.42 | $5.67 | 310,492 |
| 2020-05-18 | $6.41 | $6.61 | $6.40 | $6.59 | $5.82 | 132,580 |
| 2020-05-15 | $6.27 | $6.31 | $6.23 | $6.29 | $5.55 | 89,503 |
| 2020-05-14 | $6.31 | $6.35 | $6.24 | $6.34 | $5.60 | 84,756 |
| 2020-05-13 | $6.48 | $6.54 | $6.35 | $6.41 | $5.66 | 121,455 |
| 2020-05-12 | $6.64 | $6.69 | $6.58 | $6.58 | $5.81 | 145,050 |
| 2020-05-11 | $6.59 | $6.59 | $6.54 | $6.54 | $5.77 | 73,674 |
| 2020-05-08 | $6.59 | $6.66 | $6.57 | $6.62 | $5.84 | 104,412 |
| 2020-05-07 | $6.50 | $6.57 | $6.47 | $6.53 | $5.77 | 266,209 |
| 2020-05-06 | $6.56 | $6.57 | $6.48 | $6.48 | $5.72 | 100,839 |
| 2020-05-05 | $6.67 | $6.71 | $6.61 | $6.61 | $5.84 | 156,636 |
| 2020-05-04 | $6.57 | $6.63 | $6.54 | $6.59 | $5.82 | 181,282 |
| 2020-05-01 | $6.46 | $6.75 | $6.46 | $6.61 | $5.84 | 105,152 |
| 2020-04-30 | $6.82 | $6.85 | $6.73 | $6.76 | $5.97 | 145,743 |
| 2020-04-29 | $6.87 | $6.92 | $6.83 | $6.90 | $6.09 | 143,456 |
| 2020-04-28 | $6.75 | $6.79 | $6.69 | $6.72 | $5.93 | 100,403 |
| 2020-04-27 | $6.62 | $6.67 | $6.58 | $6.65 | $5.87 | 257,878 |
| 2020-04-24 | $6.71 | $6.75 | $6.63 | $6.72 | $5.93 | 98,853 |
| 2020-04-23 | $6.54 | $6.63 | $6.53 | $6.54 | $5.77 | 74,159 |
| 2020-04-22 | $6.70 | $6.73 | $6.64 | $6.72 | $5.93 | 120,694 |
| 2020-04-21 | $6.76 | $6.80 | $6.69 | $6.76 | $5.97 | 86,357 |
| 2020-04-20 | $6.99 | $7.08 | $6.95 | $6.99 | $6.17 | 152,004 |
| 2020-04-17 | $7.04 | $7.13 | $7.03 | $7.08 | $6.25 | 111,244 |
| 2020-04-16 | $6.96 | $7.08 | $6.85 | $6.92 | $6.11 | 117,843 |
| 2020-04-15 | $6.97 | $7.01 | $6.93 | $6.98 | $6.16 | 105,462 |
| 2020-04-14 | $7.09 | $7.29 | $7.06 | $7.14 | $6.30 | 211,462 |
| 2020-04-13 | $7.52 | $7.52 | $6.76 | $7.00 | $6.18 | 89,587 |
| 2020-04-09 | $7.03 | $7.08 | $6.97 | $7.06 | $6.23 | 75,662 |
| 2020-04-08 | $7.01 | $7.07 | $6.95 | $7.02 | $6.20 | 126,726 |
| 2020-04-07 | $7.07 | $7.09 | $6.94 | $6.94 | $6.13 | 175,173 |
| 2020-04-06 | $6.73 | $6.79 | $6.65 | $6.69 | $5.91 | 206,809 |
| 2020-04-03 | $6.87 | $6.89 | $6.73 | $6.78 | $5.99 | 85,269 |
| 2020-04-02 | $7.11 | $7.37 | $7.04 | $7.36 | $6.27 | 165,621 |
| 2020-04-01 | $7.15 | $7.20 | $7.00 | $7.00 | $5.96 | 90,962 |
| 2020-03-31 | $6.94 | $7.16 | $6.94 | $7.08 | $6.03 | 194,365 |
| 2020-03-30 | $6.95 | $7.04 | $6.90 | $7.02 | $5.98 | 303,540 |
| 2020-03-27 | $6.78 | $7.01 | $6.74 | $6.97 | $5.94 | 63,095 |
| 2020-03-26 | $6.54 | $7.03 | $6.54 | $6.97 | $5.94 | 159,518 |
| 2020-03-25 | $6.80 | $7.15 | $6.75 | $6.99 | $5.95 | 68,405 |
| 2020-03-24 | $6.78 | $7.00 | $6.77 | $6.95 | $5.92 | 241,814 |
| 2020-03-23 | $6.67 | $6.87 | $6.63 | $6.71 | $5.71 | 143,316 |
| 2020-03-20 | $6.95 | $7.10 | $6.64 | $6.70 | $5.71 | 123,014 |
| 2020-03-19 | $6.70 | $7.16 | $6.69 | $6.75 | $5.75 | 119,855 |
| 2020-03-18 | $6.52 | $6.70 | $6.41 | $6.43 | $5.48 | 119,478 |
| 2020-03-17 | $6.71 | $7.23 | $6.69 | $7.18 | $6.11 | 298,154 |
| 2020-03-16 | $6.30 | $6.55 | $6.29 | $6.30 | $5.36 | 224,176 |
| 2020-03-13 | $6.70 | $6.88 | $6.31 | $6.76 | $5.76 | 471,587 |
| 2020-03-12 | $6.76 | $6.76 | $6.12 | $6.36 | $5.42 | 293,171 |
| 2020-03-11 | $7.60 | $7.60 | $7.32 | $7.36 | $6.27 | 81,936 |
| 2020-03-10 | $7.77 | $7.79 | $7.50 | $7.72 | $6.57 | 169,977 |
| 2020-03-09 | $7.77 | $8.00 | $7.57 | $7.62 | $6.49 | 87,024 |
| 2020-03-06 | $8.16 | $8.36 | $8.12 | $8.23 | $7.01 | 186,684 |
| 2020-03-05 | $8.23 | $8.30 | $8.16 | $8.21 | $6.99 | 66,470 |
| 2020-03-04 | $8.27 | $8.46 | $8.26 | $8.46 | $7.20 | 50,434 |
| 2020-03-03 | $8.21 | $8.33 | $8.08 | $8.13 | $6.92 | 212,684 |
| 2020-03-02 | $7.96 | $8.13 | $7.91 | $8.13 | $6.92 | 251,178 |
| 2020-02-28 | $7.79 | $7.90 | $7.69 | $7.88 | $6.71 | 158,193 |
| 2020-02-27 | $8.14 | $8.16 | $8.00 | $8.00 | $6.81 | 92,968 |
| 2020-02-26 | $8.14 | $8.19 | $8.10 | $8.11 | $6.91 | 64,867 |
| 2020-02-25 | $8.28 | $8.28 | $8.11 | $8.13 | $6.92 | 55,783 |
| 2020-02-24 | $8.34 | $8.36 | $8.32 | $8.32 | $7.08 | 50,779 |
| 2020-02-21 | $8.57 | $8.58 | $8.55 | $8.56 | $7.29 | 41,307 |
| 2020-02-20 | $8.58 | $8.59 | $8.55 | $8.57 | $7.30 | 34,643 |
| 2020-02-19 | $8.55 | $8.57 | $8.52 | $8.55 | $7.28 | 23,036 |
| 2020-02-18 | $8.47 | $8.56 | $8.47 | $8.49 | $7.23 | 49,014 |
| 2020-02-14 | $8.47 | $8.48 | $8.45 | $8.48 | $7.22 | 22,540 |
| 2020-02-13 | $8.39 | $8.54 | $8.38 | $8.44 | $7.19 | 53,044 |
| 2020-02-12 | $8.51 | $8.59 | $8.50 | $8.51 | $7.25 | 72,324 |
| 2020-02-11 | $8.42 | $8.43 | $8.38 | $8.43 | $7.18 | 25,703 |
| 2020-02-10 | $8.42 | $8.42 | $8.37 | $8.39 | $7.14 | 13,530 |
| 2020-02-07 | $8.46 | $8.47 | $8.43 | $8.44 | $7.19 | 45,652 |
| 2020-02-06 | $8.53 | $8.54 | $8.51 | $8.54 | $7.27 | 40,067 |
| 2020-02-05 | $8.50 | $8.50 | $8.45 | $8.48 | $7.22 | 25,927 |
| 2020-02-04 | $8.48 | $8.49 | $8.43 | $8.45 | $7.20 | 51,378 |
| 2020-02-03 | $8.43 | $8.44 | $8.37 | $8.41 | $7.16 | 39,721 |
| 2020-01-31 | $8.51 | $8.52 | $8.46 | $8.52 | $7.26 | 87,777 |
| 2020-01-30 | $8.49 | $8.53 | $8.46 | $8.53 | $7.26 | 60,411 |
| 2020-01-29 | $8.67 | $8.69 | $8.62 | $8.63 | $7.35 | 64,933 |
| 2020-01-28 | $8.50 | $8.56 | $8.50 | $8.56 | $7.29 | 24,161 |
| 2020-01-27 | $8.44 | $8.45 | $8.38 | $8.38 | $7.14 | 94,271 |
| 2020-01-24 | $8.63 | $8.63 | $8.50 | $8.54 | $7.27 | 124,568 |
| 2020-01-23 | $8.50 | $8.52 | $8.46 | $8.52 | $7.26 | 92,309 |
| 2020-01-22 | $8.58 | $8.58 | $8.55 | $8.57 | $7.30 | 72,154 |
| 2020-01-21 | $8.56 | $8.62 | $8.56 | $8.62 | $7.34 | 139,628 |
| 2020-01-17 | $8.45 | $8.52 | $8.45 | $8.46 | $7.20 | 42,221 |
| 2020-01-16 | $8.36 | $8.43 | $8.36 | $8.41 | $7.16 | 64,287 |
| 2020-01-15 | $8.36 | $8.39 | $8.34 | $8.36 | $7.12 | 73,406 |
| 2020-01-14 | $8.51 | $8.53 | $8.49 | $8.52 | $7.26 | 48,563 |
| 2020-01-13 | $8.53 | $8.60 | $8.49 | $8.55 | $7.28 | 271,994 |
| 2020-01-10 | $8.57 | $8.57 | $8.55 | $8.56 | $7.29 | 363,339 |
| 2020-01-09 | $8.56 | $8.59 | $8.55 | $8.55 | $7.28 | 81,401 |
| 2020-01-08 | $8.47 | $8.53 | $8.47 | $8.50 | $7.24 | 67,149 |
| 2020-01-07 | $8.52 | $8.54 | $8.49 | $8.50 | $7.24 | 36,996 |
| 2020-01-06 | $8.55 | $8.59 | $8.54 | $8.59 | $7.31 | 154,395 |
| 2020-01-03 | $8.58 | $8.61 | $8.55 | $8.55 | $7.28 | 137,310 |
| 2020-01-02 | $8.60 | $8.65 | $8.60 | $8.63 | $7.35 | 78,526 |
| 2019-12-31 | $8.51 | $8.67 | $8.51 | $8.56 | $7.29 | 24,331 |
| 2019-12-30 | $8.66 | $8.66 | $8.55 | $8.55 | $7.28 | 66,396 |
| 2019-12-27 | $8.68 | $8.71 | $8.66 | $8.69 | $7.40 | 76,954 |
| 2019-12-26 | $8.62 | $8.67 | $8.60 | $8.67 | $7.38 | 85,873 |
| 2019-12-24 | $8.60 | $8.65 | $8.59 | $8.61 | $7.33 | 40,950 |
| 2019-12-23 | $8.59 | $8.62 | $8.58 | $8.60 | $7.32 | 133,757 |
| 2019-12-20 | $8.63 | $8.67 | $8.62 | $8.65 | $7.37 | 88,387 |
| 2019-12-19 | $8.56 | $8.62 | $8.55 | $8.59 | $7.31 | 97,956 |
| 2019-12-18 | $8.68 | $8.68 | $8.55 | $8.57 | $7.30 | 62,308 |
| 2019-12-17 | $8.74 | $8.77 | $8.73 | $8.74 | $7.44 | 81,923 |
| 2019-12-16 | $8.70 | $8.76 | $8.70 | $8.73 | $7.43 | 98,605 |
| 2019-12-13 | $8.61 | $8.62 | $8.55 | $8.58 | $7.31 | 115,935 |
| 2019-12-12 | $8.53 | $8.59 | $8.53 | $8.57 | $7.30 | 57,228 |
| 2019-12-11 | $8.47 | $8.55 | $8.47 | $8.54 | $7.27 | 179,607 |
| 2019-12-10 | $8.45 | $8.51 | $8.45 | $8.49 | $7.23 | 392,950 |
| 2019-12-09 | $8.50 | $8.53 | $8.49 | $8.51 | $7.25 | 89,259 |
| 2019-12-06 | $8.58 | $8.59 | $8.53 | $8.56 | $7.29 | 96,995 |
| 2019-12-05 | $8.48 | $8.48 | $8.44 | $8.45 | $7.20 | 126,041 |
| 2019-12-04 | $8.52 | $8.55 | $8.50 | $8.51 | $7.25 | 72,469 |
| 2019-12-03 | $8.44 | $8.44 | $8.40 | $8.44 | $7.19 | 154,610 |
| 2019-12-02 | $8.57 | $8.59 | $8.45 | $8.45 | $7.20 | 87,805 |
| 2019-11-29 | $8.64 | $8.66 | $8.60 | $8.60 | $7.32 | 33,882 |
| 2019-11-27 | $8.69 | $8.72 | $8.68 | $8.70 | $7.41 | 45,267 |
| 2019-11-26 | $8.60 | $8.63 | $8.60 | $8.62 | $7.34 | 49,606 |
| 2019-11-25 | $8.64 | $8.65 | $8.59 | $8.61 | $7.33 | 37,805 |
| 2019-11-22 | $8.62 | $8.62 | $8.58 | $8.58 | $7.31 | 34,245 |
| 2019-11-21 | $8.59 | $8.60 | $8.55 | $8.55 | $7.28 | 49,426 |
| 2019-11-20 | $8.67 | $8.67 | $8.59 | $8.60 | $7.32 | 38,750 |
| 2019-11-19 | $8.70 | $8.75 | $8.69 | $8.71 | $7.42 | 40,232 |
| 2019-11-18 | $8.75 | $8.79 | $8.73 | $8.76 | $7.46 | 57,805 |
| 2019-11-15 | $8.77 | $8.77 | $8.72 | $8.74 | $7.44 | 29,336 |
| 2019-11-14 | $8.65 | $8.70 | $8.65 | $8.68 | $7.39 | 35,989 |
| 2019-11-13 | $8.71 | $8.71 | $8.68 | $8.70 | $7.41 | 30,258 |
| 2019-11-12 | $8.76 | $8.78 | $8.75 | $8.75 | $7.45 | 30,480 |
| 2019-11-11 | $8.67 | $8.71 | $8.67 | $8.68 | $7.39 | 34,859 |
| 2019-11-08 | $8.70 | $8.72 | $8.67 | $8.68 | $7.39 | 40,235 |
| 2019-11-07 | $8.75 | $8.75 | $8.70 | $8.71 | $7.42 | 53,496 |
| 2019-11-06 | $8.72 | $8.73 | $8.67 | $8.68 | $7.39 | 34,104 |
| 2019-11-05 | $8.70 | $8.71 | $8.67 | $8.69 | $7.40 | 17,641 |
| 2019-11-04 | $8.81 | $8.85 | $8.77 | $8.83 | $7.52 | 27,601 |
| 2019-11-01 | $8.73 | $8.83 | $8.69 | $8.79 | $7.48 | 28,473 |
| 2019-10-31 | $8.73 | $8.80 | $8.73 | $8.78 | $7.48 | 45,049 |
| 2019-10-30 | $8.67 | $8.76 | $8.66 | $8.73 | $7.43 | 28,033 |
| 2019-10-29 | $8.73 | $8.76 | $8.72 | $8.72 | $7.43 | 18,418 |
| 2019-10-28 | $8.95 | $8.95 | $8.87 | $8.87 | $7.55 | 51,052 |
| 2019-10-25 | $8.92 | $8.99 | $8.92 | $8.95 | $7.62 | 29,469 |
| 2019-10-24 | $8.70 | $8.73 | $8.65 | $8.68 | $7.39 | 17,334 |
| 2019-10-23 | $8.79 | $8.90 | $8.78 | $8.89 | $7.57 | 190,835 |
| 2019-10-22 | $8.94 | $9.03 | $8.94 | $8.98 | $7.44 | 29,062 |
| 2019-10-21 | $8.93 | $8.97 | $8.85 | $8.88 | $7.36 | 183,375 |
| 2019-10-18 | $8.65 | $8.69 | $8.62 | $8.69 | $7.20 | 39,982 |
| 2019-10-17 | $8.55 | $8.60 | $8.51 | $8.51 | $7.05 | 11,857 |
| 2019-10-16 | $9.04 | $9.07 | $9.02 | $9.05 | $7.50 | 23,746 |
| 2019-10-15 | $9.00 | $9.12 | $9.00 | $9.08 | $7.53 | 81,054 |
| 2019-10-14 | $8.89 | $8.98 | $8.89 | $8.96 | $7.43 | 33,447 |
| 2019-10-11 | $8.96 | $8.96 | $8.96 | $8.96 | $7.43 | 19,302 |
| 2019-10-10 | $8.90 | $9.00 | $8.89 | $8.99 | $7.45 | 30,282 |
| 2019-10-09 | $8.79 | $8.81 | $8.77 | $8.80 | $7.29 | 21,418 |
| 2019-10-08 | $8.72 | $8.74 | $8.68 | $8.68 | $7.19 | 33,681 |
| 2019-10-07 | $8.72 | $8.81 | $8.72 | $8.74 | $7.24 | 36,763 |
| 2019-10-04 | $8.67 | $8.76 | $8.67 | $8.76 | $7.26 | 40,023 |
| 2019-10-03 | $8.68 | $8.74 | $8.66 | $8.73 | $7.24 | 27,333 |
| 2019-10-02 | $8.80 | $8.81 | $8.75 | $8.75 | $7.25 | 18,333 |
| 2019-10-01 | $8.87 | $8.91 | $8.84 | $8.86 | $7.34 | 47,243 |
| 2019-09-30 | $8.96 | $8.97 | $8.90 | $8.92 | $7.39 | 25,764 |
| 2019-09-27 | $8.99 | $8.99 | $8.95 | $8.98 | $7.44 | 41,836 |
| 2019-09-26 | $8.94 | $9.00 | $8.93 | $8.95 | $7.42 | 19,802 |
| 2019-09-25 | $8.92 | $8.95 | $8.89 | $8.92 | $7.39 | 22,482 |
| 2019-09-24 | $9.05 | $9.08 | $9.03 | $9.04 | $7.49 | 24,586 |
| 2019-09-23 | $8.96 | $9.03 | $8.96 | $9.03 | $7.48 | 33,348 |
| 2019-09-20 | $9.10 | $9.14 | $9.08 | $9.09 | $7.53 | 31,157 |
| 2019-09-19 | $9.09 | $9.12 | $9.08 | $9.08 | $7.53 | 21,538 |
| 2019-09-18 | $8.98 | $9.04 | $8.95 | $9.02 | $7.48 | 50,915 |
| 2019-09-17 | $8.89 | $8.98 | $8.89 | $8.96 | $7.43 | 43,432 |
| 2019-09-16 | $8.88 | $8.88 | $8.85 | $8.86 | $7.34 | 35,703 |
| 2019-09-13 | $8.87 | $8.88 | $8.84 | $8.84 | $7.33 | 57,687 |
| 2019-09-12 | $8.84 | $8.92 | $8.84 | $8.89 | $7.37 | 42,049 |
| 2019-09-11 | $8.68 | $8.70 | $8.67 | $8.69 | $7.20 | 29,832 |
| 2019-09-10 | $8.61 | $8.70 | $8.59 | $8.65 | $7.17 | 28,453 |
| 2019-09-09 | $8.80 | $8.82 | $8.76 | $8.82 | $7.31 | 109,135 |
| 2019-09-06 | $8.87 | $8.88 | $8.84 | $8.84 | $7.33 | 28,256 |
| 2019-09-05 | $8.87 | $8.87 | $8.79 | $8.79 | $7.28 | 21,930 |
| 2019-09-04 | $8.83 | $8.89 | $8.81 | $8.88 | $7.36 | 17,998 |
| 2019-09-03 | $8.71 | $8.77 | $8.71 | $8.77 | $7.27 | 47,315 |
| 2019-08-30 | $8.69 | $8.72 | $8.67 | $8.70 | $7.21 | 12,564 |
| 2019-08-29 | $8.73 | $8.73 | $8.69 | $8.71 | $7.22 | 29,731 |
| 2019-08-28 | $8.57 | $8.63 | $8.56 | $8.63 | $7.15 | 33,660 |
| 2019-08-27 | $8.54 | $8.59 | $8.54 | $8.55 | $7.09 | 62,760 |
| 2019-08-26 | $8.49 | $8.52 | $8.47 | $8.49 | $7.04 | 17,406 |
| 2019-08-23 | $8.43 | $8.47 | $8.39 | $8.40 | $6.96 | 49,866 |
| 2019-08-22 | $8.43 | $8.44 | $8.38 | $8.41 | $6.97 | 61,105 |
| 2019-08-21 | $8.50 | $8.51 | $8.47 | $8.48 | $7.03 | 65,674 |
| 2019-08-20 | $8.43 | $8.46 | $8.40 | $8.44 | $6.99 | 56,021 |
| 2019-08-19 | $8.51 | $8.55 | $8.48 | $8.53 | $7.07 | 28,816 |
| 2019-08-16 | $8.41 | $8.48 | $8.41 | $8.44 | $6.99 | 137,311 |
| 2019-08-15 | $8.37 | $8.39 | $8.33 | $8.36 | $6.93 | 71,599 |
| 2019-08-14 | $8.42 | $8.45 | $8.36 | $8.36 | $6.93 | 51,601 |
| 2019-08-13 | $8.57 | $8.64 | $8.57 | $8.63 | $7.15 | 153,142 |
| 2019-08-12 | $8.56 | $8.59 | $8.54 | $8.56 | $7.09 | 31,168 |
| 2019-08-09 | $8.60 | $8.61 | $8.55 | $8.60 | $7.13 | 45,282 |
| 2019-08-08 | $8.62 | $8.66 | $8.60 | $8.65 | $7.17 | 46,821 |
| 2019-08-07 | $8.51 | $8.64 | $8.51 | $8.64 | $7.16 | 39,934 |
| 2019-08-06 | $8.61 | $8.63 | $8.58 | $8.63 | $7.15 | 47,775 |
| 2019-08-05 | $8.69 | $8.69 | $8.61 | $8.61 | $7.14 | 41,716 |
| 2019-08-02 | $8.91 | $8.91 | $8.82 | $8.89 | $7.37 | 172,825 |
| 2019-08-01 | $8.87 | $8.95 | $8.83 | $8.86 | $7.34 | 29,350 |
| 2019-07-31 | $8.92 | $8.97 | $8.83 | $8.84 | $7.33 | 32,852 |
| 2019-07-30 | $8.98 | $8.99 | $8.95 | $8.97 | $7.43 | 33,049 |
| 2019-07-29 | $9.13 | $9.13 | $9.08 | $9.10 | $7.54 | 82,892 |
| 2019-07-26 | $8.99 | $9.00 | $8.97 | $8.98 | $7.44 | 12,649 |
| 2019-07-25 | $8.95 | $8.97 | $8.90 | $8.90 | $7.38 | 29,535 |
| 2019-07-24 | $8.96 | $9.02 | $8.96 | $9.00 | $7.46 | 23,032 |
| 2019-07-23 | $9.02 | $9.05 | $9.01 | $9.05 | $7.50 | 78,974 |
| 2019-07-22 | $9.04 | $9.05 | $9.02 | $9.03 | $7.48 | 109,497 |
| 2019-07-19 | $9.05 | $9.08 | $9.01 | $9.02 | $7.48 | 40,152 |
| 2019-07-18 | $9.15 | $9.19 | $9.10 | $9.18 | $7.61 | 54,595 |
| 2019-07-17 | $9.02 | $9.03 | $8.98 | $9.00 | $7.46 | 13,239 |
| 2019-07-16 | $9.02 | $9.06 | $9.02 | $9.03 | $7.48 | 30,297 |
| 2019-07-15 | $9.18 | $9.21 | $9.17 | $9.17 | $7.60 | 99,412 |
| 2019-07-12 | $9.23 | $9.23 | $9.18 | $9.23 | $7.65 | 15,887 |
| 2019-07-11 | $9.23 | $9.24 | $9.16 | $9.23 | $7.65 | 14,011 |
| 2019-07-10 | $9.21 | $9.21 | $9.15 | $9.17 | $7.60 | 38,538 |
| 2019-07-09 | $9.09 | $9.17 | $9.09 | $9.15 | $7.58 | 15,929 |
| 2019-07-08 | $9.17 | $9.19 | $9.14 | $9.16 | $7.59 | 33,598 |
| 2019-07-05 | $9.12 | $9.14 | $9.08 | $9.12 | $7.56 | 10,117 |
| 2019-07-03 | $9.21 | $9.23 | $9.17 | $9.20 | $7.62 | 46,012 |
| 2019-07-02 | $9.06 | $9.10 | $9.05 | $9.07 | $7.52 | 40,958 |
| 2019-07-01 | $8.95 | $9.01 | $8.95 | $8.98 | $7.44 | 44,279 |
| 2019-06-28 | $8.85 | $8.87 | $8.81 | $8.82 | $7.31 | 119,715 |
| 2019-06-27 | $8.83 | $8.84 | $8.79 | $8.79 | $7.28 | 16,171 |
| 2019-06-26 | $8.85 | $8.92 | $8.85 | $8.89 | $7.37 | 17,805 |
| 2019-06-25 | $8.92 | $8.92 | $8.85 | $8.85 | $7.33 | 35,067 |
| 2019-06-24 | $8.84 | $8.85 | $8.81 | $8.84 | $7.33 | 23,155 |
| 2019-06-21 | $8.82 | $8.87 | $8.81 | $8.87 | $7.35 | 34,551 |
| 2019-06-20 | $8.82 | $8.82 | $8.78 | $8.82 | $7.31 | 22,014 |
| 2019-06-19 | $8.72 | $8.75 | $8.68 | $8.73 | $7.23 | 32,977 |
| 2019-06-18 | $8.77 | $8.81 | $8.74 | $8.74 | $7.24 | 47,339 |
| 2019-06-17 | $8.68 | $8.68 | $8.63 | $8.63 | $7.15 | 19,693 |
| 2019-06-14 | $8.67 | $8.67 | $8.64 | $8.64 | $7.16 | 120,579 |
| 2019-06-13 | $8.61 | $8.65 | $8.60 | $8.60 | $7.13 | 59,062 |
| 2019-06-12 | $8.62 | $8.66 | $8.58 | $8.61 | $7.14 | 85,593 |
| 2019-06-11 | $8.60 | $8.63 | $8.59 | $8.61 | $7.14 | 136,444 |
| 2019-06-10 | $8.63 | $8.65 | $8.59 | $8.61 | $7.14 | 48,393 |
| 2019-06-07 | $8.57 | $8.61 | $8.57 | $8.60 | $7.13 | 68,182 |
| 2019-06-06 | $8.47 | $8.53 | $8.45 | $8.52 | $7.06 | 22,321 |
| 2019-06-05 | $8.45 | $8.48 | $8.45 | $8.47 | $7.02 | 40,580 |
| 2019-06-04 | $8.39 | $8.44 | $8.38 | $8.44 | $6.99 | 85,664 |
| 2019-06-03 | $8.36 | $8.40 | $8.34 | $8.35 | $6.92 | 72,340 |
| 2019-05-31 | $8.27 | $8.34 | $8.27 | $8.31 | $6.89 | 84,985 |
| 2019-05-30 | $8.34 | $8.39 | $8.32 | $8.35 | $6.92 | 214,671 |
| 2019-05-29 | $8.28 | $8.35 | $8.27 | $8.32 | $6.90 | 91,736 |
| 2019-05-28 | $8.36 | $8.43 | $8.36 | $8.37 | $6.94 | 23,020 |
| 2019-05-24 | $8.43 | $8.44 | $8.38 | $8.42 | $6.98 | 24,253 |
| 2019-05-23 | $8.25 | $8.30 | $8.25 | $8.27 | $6.85 | 41,377 |
| 2019-05-22 | $8.35 | $8.39 | $8.34 | $8.36 | $6.93 | 47,371 |
| 2019-05-21 | $8.39 | $8.41 | $8.36 | $8.41 | $6.97 | 366,203 |
| 2019-05-20 | $8.42 | $8.43 | $8.37 | $8.37 | $6.94 | 72,249 |
| 2019-05-17 | $8.40 | $8.42 | $8.37 | $8.39 | $6.95 | 47,631 |
| 2019-05-16 | $8.34 | $8.42 | $8.32 | $8.35 | $6.92 | 89,716 |
| 2019-05-15 | $8.30 | $8.39 | $8.29 | $8.37 | $6.94 | 146,959 |
| 2019-05-14 | $8.34 | $8.36 | $8.31 | $8.35 | $6.92 | 107,170 |
| 2019-05-13 | $8.24 | $8.27 | $8.21 | $8.25 | $6.84 | 52,363 |
| 2019-05-10 | $8.33 | $8.38 | $8.33 | $8.37 | $6.94 | 35,436 |
| 2019-05-09 | $8.30 | $8.34 | $8.27 | $8.29 | $6.87 | 72,972 |
| 2019-05-08 | $8.40 | $8.44 | $8.37 | $8.37 | $6.94 | 149,471 |
| 2019-05-07 | $8.36 | $8.38 | $8.31 | $8.31 | $6.89 | 31,658 |
| 2019-05-06 | $8.38 | $8.44 | $8.38 | $8.42 | $6.98 | 70,008 |
| 2019-05-03 | $8.45 | $8.53 | $8.45 | $8.50 | $7.04 | 67,103 |
| 2019-05-02 | $8.40 | $8.40 | $8.34 | $8.35 | $6.92 | 48,633 |
| 2019-05-01 | $8.43 | $8.54 | $8.38 | $8.45 | $7.00 | 36,343 |
| 2019-04-30 | $8.37 | $8.65 | $8.37 | $8.51 | $7.05 | 57,534 |
| 2019-04-29 | $8.50 | $8.53 | $8.49 | $8.51 | $7.05 | 13,278 |
| 2019-04-26 | $8.57 | $8.58 | $8.53 | $8.55 | $7.08 | 49,863 |
| 2019-04-25 | $8.52 | $8.56 | $8.50 | $8.53 | $7.07 | 40,158 |
| 2019-04-24 | $8.62 | $8.64 | $8.56 | $8.58 | $7.11 | 47,652 |
| 2019-04-23 | $8.72 | $8.78 | $8.70 | $8.78 | $7.28 | 30,441 |
| 2019-04-22 | $8.62 | $8.89 | $8.62 | $8.82 | $7.31 | 33,218 |
| 2019-04-18 | $8.76 | $8.85 | $8.72 | $8.83 | $7.32 | 24,861 |
| 2019-04-17 | $8.80 | $8.85 | $8.79 | $8.82 | $7.31 | 45,238 |
| 2019-04-16 | $8.88 | $8.91 | $8.85 | $8.87 | $7.35 | 29,728 |
| 2019-04-15 | $8.87 | $8.89 | $8.83 | $8.83 | $7.32 | 31,311 |
| 2019-04-12 | $8.88 | $8.88 | $8.85 | $8.85 | $7.33 | 23,785 |
| 2019-04-11 | $8.87 | $8.88 | $8.81 | $8.84 | $7.33 | 22,897 |
| 2019-04-10 | $9.15 | $9.21 | $9.10 | $9.18 | $7.39 | 92,857 |
| 2019-04-09 | $9.08 | $9.10 | $9.01 | $9.06 | $7.30 | 69,576 |
| 2019-04-08 | $9.08 | $9.09 | $9.04 | $9.07 | $7.31 | 39,985 |
| 2019-04-05 | $9.03 | $9.05 | $9.01 | $9.04 | $7.28 | 27,086 |
| 2019-04-04 | $9.05 | $9.07 | $9.02 | $9.06 | $7.30 | 10,710 |
| 2019-04-03 | $9.07 | $9.14 | $9.07 | $9.11 | $7.34 | 21,913 |
| 2019-04-02 | $8.94 | $8.98 | $8.92 | $8.95 | $7.21 | 82,887 |
| 2019-04-01 | $9.03 | $9.07 | $9.03 | $9.06 | $7.30 | 33,540 |
| 2019-03-29 | $8.98 | $9.02 | $8.97 | $8.99 | $7.24 | 86,636 |
| 2019-03-28 | $8.99 | $9.01 | $8.94 | $8.99 | $7.24 | 32,573 |
| 2019-03-27 | $9.04 | $9.04 | $8.99 | $9.02 | $7.27 | 93,972 |
| 2019-03-26 | $8.95 | $8.97 | $8.89 | $8.91 | $7.18 | 89,037 |
| 2019-03-25 | $9.10 | $9.10 | $9.01 | $9.03 | $7.27 | 44,835 |
| 2019-03-22 | $9.08 | $9.09 | $9.01 | $9.03 | $7.27 | 38,845 |
| 2019-03-21 | $9.29 | $9.30 | $9.23 | $9.25 | $7.45 | 67,474 |
| 2019-03-20 | $9.31 | $9.37 | $9.27 | $9.34 | $7.52 | 27,612 |
| 2019-03-19 | $9.29 | $9.31 | $9.22 | $9.23 | $7.44 | 32,123 |
| 2019-03-18 | $9.23 | $9.24 | $9.19 | $9.23 | $7.44 | 61,502 |
| 2019-03-15 | $9.10 | $9.16 | $9.06 | $9.15 | $7.37 | 79,274 |
| 2019-03-14 | $9.00 | $9.06 | $9.00 | $9.04 | $7.28 | 21,799 |
| 2019-03-13 | $8.92 | $8.96 | $8.90 | $8.95 | $7.21 | 8,729 |
| 2019-03-12 | $8.83 | $8.88 | $8.82 | $8.86 | $7.14 | 44,072 |
| 2019-03-11 | $8.74 | $8.82 | $8.74 | $8.81 | $7.10 | 27,488 |
| 2019-03-08 | $8.66 | $8.75 | $8.66 | $8.73 | $7.03 | 28,951 |
| 2019-03-07 | $8.64 | $8.64 | $8.46 | $8.52 | $6.86 | 31,051 |
| 2019-03-06 | $8.67 | $8.67 | $8.60 | $8.62 | $6.94 | 16,138 |
| 2019-03-05 | $8.62 | $8.66 | $8.61 | $8.65 | $6.97 | 37,548 |
| 2019-03-04 | $8.60 | $8.60 | $8.55 | $8.57 | $6.90 | 16,116 |
| 2019-03-01 | $8.60 | $8.63 | $8.55 | $8.56 | $6.90 | 98,843 |
| 2019-02-28 | $8.64 | $8.68 | $8.62 | $8.63 | $6.95 | 25,450 |
| 2019-02-27 | $8.67 | $8.67 | $8.61 | $8.63 | $6.95 | 34,185 |
| 2019-02-26 | $8.66 | $8.68 | $8.63 | $8.66 | $6.98 | 56,381 |
| 2019-02-25 | $8.63 | $8.67 | $8.60 | $8.64 | $6.96 | 44,522 |
| 2019-02-22 | $8.63 | $8.66 | $8.62 | $8.66 | $6.98 | 39,819 |
| 2019-02-21 | $8.61 | $8.64 | $8.57 | $8.58 | $6.91 | 51,093 |
| 2019-02-20 | $8.52 | $8.60 | $8.52 | $8.57 | $6.90 | 81,659 |
| 2019-02-19 | $8.48 | $8.58 | $8.48 | $8.54 | $6.88 | 43,164 |
| 2019-02-15 | $8.50 | $8.53 | $8.46 | $8.52 | $6.86 | 37,748 |
| 2019-02-14 | $8.38 | $8.46 | $8.38 | $8.43 | $6.79 | 54,974 |
| 2019-02-13 | $8.49 | $8.51 | $8.43 | $8.45 | $6.81 | 46,882 |
| 2019-02-12 | $8.45 | $8.46 | $8.42 | $8.45 | $6.80 | 97,705 |
| 2019-02-11 | $8.45 | $8.48 | $8.42 | $8.43 | $6.79 | 40,072 |
| 2019-02-08 | $8.40 | $8.41 | $8.36 | $8.39 | $6.76 | 21,689 |
| 2019-02-07 | $8.50 | $8.54 | $8.44 | $8.47 | $6.82 | 38,248 |
| 2019-02-06 | $8.63 | $8.63 | $8.54 | $8.59 | $6.92 | 34,412 |
| 2019-02-05 | $8.63 | $8.67 | $8.63 | $8.65 | $6.97 | 50,400 |
| 2019-02-04 | $8.53 | $8.59 | $8.53 | $8.57 | $6.90 | 30,819 |
| 2019-02-01 | $8.63 | $8.69 | $8.63 | $8.68 | $6.99 | 110,565 |
| 2019-01-31 | $8.65 | $8.69 | $8.63 | $8.67 | $6.98 | 39,168 |
| 2019-01-30 | $8.67 | $8.77 | $8.65 | $8.74 | $7.04 | 42,768 |
| 2019-01-29 | $8.71 | $8.78 | $8.71 | $8.74 | $7.04 | 168,560 |
| 2019-01-28 | $8.66 | $8.75 | $8.66 | $8.71 | $7.02 | 86,018 |
| 2019-01-25 | $8.72 | $8.75 | $8.70 | $8.73 | $7.03 | 62,768 |
| 2019-01-24 | $9.13 | $9.17 | $9.11 | $9.13 | $7.35 | 294,882 |
| 2019-01-23 | $9.24 | $9.25 | $9.20 | $9.22 | $7.43 | 30,066 |
| 2019-01-22 | $9.17 | $9.20 | $9.13 | $9.16 | $7.37 | 101,006 |
| 2019-01-18 | $9.25 | $9.30 | $9.25 | $9.29 | $7.48 | 55,716 |
| 2019-01-17 | $9.17 | $9.24 | $9.15 | $9.22 | $7.43 | 49,736 |
| 2019-01-16 | $9.22 | $9.25 | $9.20 | $9.22 | $7.43 | 11,412 |
| 2019-01-15 | $9.30 | $9.33 | $9.27 | $9.32 | $7.51 | 61,488 |
| 2019-01-14 | $9.42 | $9.42 | $9.38 | $9.39 | $7.56 | 77,075 |
| 2019-01-11 | $9.52 | $9.55 | $9.47 | $9.51 | $7.66 | 131,495 |
| 2019-01-10 | $9.55 | $9.61 | $9.45 | $9.53 | $7.68 | 101,648 |
| 2019-01-09 | $9.54 | $9.62 | $9.54 | $9.60 | $7.73 | 45,764 |
| 2019-01-08 | $9.54 | $9.64 | $9.52 | $9.61 | $7.74 | 38,074 |
| 2019-01-07 | $9.53 | $9.64 | $9.52 | $9.58 | $7.72 | 72,755 |
| 2019-01-04 | $9.45 | $9.60 | $9.44 | $9.58 | $7.72 | 159,895 |
| 2019-01-03 | $9.38 | $9.48 | $9.38 | $9.43 | $7.60 | 67,270 |
| 2019-01-02 | $9.32 | $9.40 | $9.30 | $9.33 | $7.51 | 39,604 |
| 2018-12-31 | $9.28 | $9.47 | $9.28 | $9.42 | $7.58 | 52,251 |
| 2018-12-28 | $9.33 | $9.35 | $9.27 | $9.33 | $7.52 | 41,932 |
| 2018-12-27 | $9.16 | $9.16 | $9.06 | $9.15 | $7.37 | 66,811 |
| 2018-12-26 | $9.19 | $9.34 | $9.00 | $9.27 | $7.47 | 40,942 |
| 2018-12-24 | $9.17 | $9.39 | $9.17 | $9.25 | $7.45 | 50,846 |
| 2018-12-21 | $9.30 | $9.40 | $9.27 | $9.28 | $7.48 | 94,243 |
| 2018-12-20 | $9.47 | $9.50 | $9.34 | $9.34 | $7.52 | 49,966 |
| 2018-12-19 | $9.50 | $9.56 | $9.41 | $9.44 | $7.60 | 90,257 |
| 2018-12-18 | $9.45 | $9.49 | $9.40 | $9.44 | $7.60 | 90,931 |
| 2018-12-17 | $9.55 | $9.66 | $9.49 | $9.50 | $7.65 | 56,656 |
| 2018-12-14 | $9.47 | $9.54 | $9.47 | $9.50 | $7.65 | 37,397 |
| 2018-12-13 | $9.42 | $9.45 | $9.35 | $9.40 | $7.57 | 127,842 |
| 2018-12-12 | $9.37 | $9.44 | $9.37 | $9.39 | $7.56 | 39,473 |
| 2018-12-11 | $9.31 | $9.34 | $9.22 | $9.27 | $7.47 | 139,429 |
| 2018-12-10 | $9.15 | $9.18 | $9.07 | $9.13 | $7.35 | 72,787 |
| 2018-12-07 | $9.29 | $9.31 | $9.13 | $9.15 | $7.37 | 88,884 |
| 2018-12-06 | $9.11 | $9.17 | $9.04 | $9.16 | $7.38 | 123,497 |
| 2018-12-04 | $9.33 | $9.37 | $9.15 | $9.15 | $7.37 | 186,079 |
| 2018-12-03 | $9.22 | $9.31 | $9.20 | $9.26 | $7.46 | 98,237 |
| 2018-11-30 | $9.22 | $9.25 | $9.16 | $9.22 | $7.43 | 38,700 |
| 2018-11-29 | $9.23 | $9.25 | $9.20 | $9.23 | $7.44 | 31,990 |
| 2018-11-28 | $9.19 | $9.33 | $9.17 | $9.31 | $7.50 | 76,237 |
| 2018-11-27 | $9.12 | $9.18 | $9.10 | $9.15 | $7.37 | 58,163 |
| 2018-11-26 | $9.10 | $9.10 | $9.00 | $9.09 | $7.32 | 58,918 |
| 2018-11-23 | $8.86 | $8.88 | $8.83 | $8.84 | $7.12 | 41,177 |
| 2018-11-21 | $8.83 | $8.96 | $8.83 | $8.91 | $7.18 | 66,987 |
| 2018-11-20 | $8.89 | $8.89 | $8.74 | $8.77 | $7.06 | 45,257 |
| 2018-11-19 | $9.14 | $9.14 | $9.03 | $9.05 | $7.29 | 41,420 |
| 2018-11-16 | $9.05 | $9.15 | $9.05 | $9.13 | $7.35 | 31,036 |
| 2018-11-15 | $9.05 | $9.10 | $8.99 | $9.07 | $7.31 | 70,313 |
| 2018-11-14 | $9.06 | $9.11 | $9.03 | $9.09 | $7.32 | 60,069 |
| 2018-11-13 | $9.17 | $9.22 | $9.13 | $9.16 | $7.38 | 37,025 |
| 2018-11-12 | $9.15 | $9.20 | $9.11 | $9.13 | $7.35 | 50,680 |
| 2018-11-09 | $9.27 | $9.27 | $9.18 | $9.22 | $7.43 | 43,213 |
| 2018-11-08 | $9.31 | $9.33 | $9.25 | $9.27 | $7.47 | 54,114 |
| 2018-11-07 | $9.32 | $9.33 | $9.28 | $9.32 | $7.51 | 74,331 |
| 2018-11-06 | $9.17 | $9.25 | $9.15 | $9.21 | $7.42 | 45,231 |
| 2018-11-05 | $9.21 | $9.28 | $9.21 | $9.27 | $7.47 | 58,713 |
| 2018-11-02 | $9.09 | $9.16 | $9.02 | $9.06 | $7.30 | 31,661 |
| 2018-11-01 | $9.12 | $9.15 | $9.06 | $9.15 | $7.37 | 41,290 |
| 2018-10-31 | $8.89 | $8.98 | $8.88 | $8.95 | $7.21 | 19,474 |
| 2018-10-30 | $8.87 | $9.00 | $8.87 | $8.93 | $7.19 | 57,887 |
| 2018-10-29 | $8.83 | $8.86 | $8.74 | $8.79 | $7.08 | 102,743 |
| 2018-10-26 | $8.59 | $8.66 | $8.55 | $8.63 | $6.95 | 37,046 |
| 2018-10-25 | $8.85 | $8.89 | $8.83 | $8.87 | $7.15 | 39,972 |
| 2018-10-24 | $9.04 | $9.12 | $8.92 | $8.92 | $7.19 | 83,065 |
| 2018-10-23 | $8.92 | $9.00 | $8.90 | $8.97 | $7.23 | 50,241 |
| 2018-10-22 | $8.98 | $8.98 | $8.92 | $8.96 | $7.22 | 40,129 |
| 2018-10-19 | $8.87 | $8.91 | $8.82 | $8.89 | $7.16 | 34,776 |
| 2018-10-18 | $9.30 | $9.32 | $9.08 | $9.14 | $7.16 | 103,627 |
| 2018-10-17 | $9.30 | $9.33 | $9.22 | $9.24 | $7.23 | 21,141 |
| 2018-10-16 | $9.24 | $9.32 | $9.22 | $9.28 | $7.27 | 50,470 |
| 2018-10-15 | $9.13 | $9.22 | $9.13 | $9.16 | $7.17 | 49,024 |
| 2018-10-12 | $8.98 | $8.98 | $8.90 | $8.96 | $7.02 | 99,175 |
| 2018-10-11 | $9.21 | $9.21 | $9.01 | $9.07 | $7.10 | 88,033 |
| 2018-10-10 | $9.22 | $9.23 | $9.09 | $9.09 | $7.12 | 38,000 |
| 2018-10-09 | $8.95 | $9.02 | $8.94 | $8.99 | $7.04 | 39,139 |
| 2018-10-08 | $8.97 | $8.97 | $8.92 | $8.96 | $7.02 | 69,223 |
| 2018-10-05 | $9.03 | $9.03 | $8.95 | $8.99 | $7.04 | 55,069 |
| 2018-10-04 | $9.03 | $9.03 | $8.95 | $8.97 | $7.02 | 19,455 |
| 2018-10-03 | $9.09 | $9.09 | $9.02 | $9.03 | $7.07 | 50,846 |
| 2018-10-02 | $8.92 | $8.99 | $8.91 | $8.95 | $7.01 | 21,101 |
| 2018-10-01 | $9.07 | $9.07 | $8.95 | $8.98 | $7.03 | 59,718 |
| 2018-09-28 | $9.13 | $9.15 | $9.11 | $9.13 | $7.15 | 14,560 |
| 2018-09-27 | $9.29 | $9.38 | $9.29 | $9.32 | $7.30 | 18,027 |
| 2018-09-26 | $9.26 | $9.35 | $9.26 | $9.29 | $7.27 | 18,579 |
| 2018-09-25 | $9.28 | $9.33 | $9.28 | $9.30 | $7.28 | 15,112 |
| 2018-09-24 | $9.28 | $9.37 | $9.26 | $9.28 | $7.27 | 14,136 |
| 2018-09-21 | $9.32 | $9.35 | $9.31 | $9.32 | $7.30 | 18,817 |
| 2018-09-20 | $9.30 | $9.33 | $9.27 | $9.31 | $7.29 | 13,302 |
| 2018-09-19 | $9.22 | $9.23 | $9.19 | $9.21 | $7.21 | 41,811 |
| 2018-09-18 | $9.15 | $9.21 | $9.15 | $9.18 | $7.19 | 28,730 |
| 2018-09-17 | $9.13 | $9.16 | $9.11 | $9.13 | $7.15 | 30,267 |
| 2018-09-14 | $9.00 | $9.03 | $8.97 | $8.98 | $7.03 | 28,436 |
| 2018-09-13 | $9.06 | $9.07 | $9.02 | $9.03 | $7.07 | 37,688 |
| 2018-09-12 | $8.93 | $9.02 | $8.93 | $8.97 | $7.02 | 316,220 |
| 2018-09-11 | $8.85 | $8.91 | $8.85 | $8.90 | $6.97 | 231,190 |
| 2018-09-10 | $8.91 | $8.91 | $8.85 | $8.85 | $6.93 | 47,840 |
| 2018-09-07 | $8.76 | $8.80 | $8.72 | $8.77 | $6.87 | 43,258 |
| 2018-09-06 | $8.75 | $8.75 | $8.68 | $8.72 | $6.83 | 22,902 |
| 2018-09-05 | $8.81 | $8.81 | $8.72 | $8.76 | $6.86 | 54,307 |
| 2018-09-04 | $8.81 | $8.85 | $8.80 | $8.84 | $6.92 | 10,245 |
| 2018-08-31 | $8.90 | $8.90 | $8.78 | $8.82 | $6.91 | 66,680 |
| 2018-08-30 | $8.93 | $8.95 | $8.89 | $8.90 | $6.97 | 49,637 |
| 2018-08-29 | $9.04 | $9.07 | $9.04 | $9.06 | $7.09 | 31,896 |
| 2018-08-28 | $8.99 | $9.03 | $8.96 | $8.99 | $7.04 | 25,910 |
| 2018-08-27 | $9.10 | $9.14 | $9.08 | $9.13 | $7.15 | 25,240 |
| 2018-08-24 | $9.21 | $9.27 | $9.21 | $9.23 | $7.23 | 40,239 |
| 2018-08-23 | $9.24 | $9.26 | $9.21 | $9.26 | $7.25 | 151,349 |
| 2018-08-22 | $9.26 | $9.32 | $9.26 | $9.31 | $7.29 | 21,719 |
| 2018-08-21 | $9.19 | $9.24 | $9.18 | $9.23 | $7.23 | 18,394 |
| 2018-08-20 | $9.13 | $9.17 | $9.13 | $9.15 | $7.16 | 35,413 |
| 2018-08-17 | $9.11 | $9.21 | $9.09 | $9.19 | $7.20 | 22,108 |
| 2018-08-16 | $9.15 | $9.19 | $9.11 | $9.13 | $7.15 | 50,108 |
| 2018-08-15 | $9.04 | $9.06 | $8.99 | $9.06 | $7.09 | 26,909 |
| 2018-08-14 | $9.16 | $9.16 | $9.11 | $9.13 | $7.14 | 37,036 |
| 2018-08-13 | $9.18 | $9.24 | $9.13 | $9.15 | $7.16 | 18,028 |
| 2018-08-10 | $9.28 | $9.30 | $9.17 | $9.23 | $7.23 | 90,508 |
| 2018-08-09 | $9.50 | $9.54 | $9.48 | $9.49 | $7.43 | 72,724 |
| 2018-08-08 | $9.46 | $9.55 | $9.46 | $9.53 | $7.46 | 130,010 |
| 2018-08-07 | $9.62 | $9.63 | $9.57 | $9.59 | $7.51 | 60,044 |
| 2018-08-06 | $9.54 | $9.64 | $9.54 | $9.58 | $7.50 | 20,267 |
| 2018-08-03 | $9.57 | $9.66 | $9.57 | $9.66 | $7.56 | 18,927 |
| 2018-08-02 | $9.52 | $9.56 | $9.52 | $9.54 | $7.47 | 10,317 |
| 2018-08-01 | $9.57 | $9.59 | $9.55 | $9.55 | $7.48 | 23,790 |
| 2018-07-31 | $9.59 | $9.68 | $9.54 | $9.57 | $7.49 | 21,886 |
| 2018-07-30 | $9.53 | $9.66 | $9.53 | $9.62 | $7.53 | 29,015 |
| 2018-07-27 | $9.46 | $9.52 | $9.46 | $9.51 | $7.45 | 17,748 |
| 2018-07-26 | $9.36 | $9.45 | $9.33 | $9.34 | $7.31 | 20,872 |
| 2018-07-25 | $9.33 | $9.38 | $9.24 | $9.36 | $7.33 | 51,678 |
| 2018-07-24 | $9.17 | $9.22 | $9.12 | $9.14 | $7.16 | 100,867 |
| 2018-07-23 | $9.08 | $9.09 | $9.05 | $9.07 | $7.10 | 17,817 |
| 2018-07-20 | $8.75 | $8.78 | $8.70 | $8.77 | $6.87 | 39,328 |
| 2018-07-19 | $8.87 | $8.91 | $8.82 | $8.86 | $6.94 | 54,411 |
| 2018-07-18 | $8.94 | $8.97 | $8.90 | $8.95 | $7.01 | 42,516 |
| 2018-07-17 | $8.88 | $8.88 | $8.83 | $8.83 | $6.91 | 20,543 |
| 2018-07-16 | $9.28 | $9.31 | $9.21 | $9.27 | $7.26 | 20,209 |
| 2018-07-13 | $9.27 | $9.32 | $9.24 | $9.28 | $7.27 | 12,056 |
| 2018-07-12 | $9.32 | $9.41 | $9.31 | $9.37 | $7.34 | 15,443 |
| 2018-07-11 | $9.42 | $9.42 | $9.25 | $9.28 | $7.27 | 50,455 |
| 2018-07-10 | $9.45 | $9.51 | $9.45 | $9.51 | $7.45 | 21,472 |
| 2018-07-09 | $9.52 | $9.62 | $9.49 | $9.58 | $7.50 | 42,201 |
| 2018-07-06 | $9.47 | $9.57 | $9.47 | $9.52 | $7.45 | 25,868 |
| 2018-07-05 | $9.38 | $9.42 | $9.34 | $9.36 | $7.33 | 19,731 |
| 2018-07-03 | $9.19 | $9.28 | $9.18 | $9.22 | $7.22 | 21,323 |
| 2018-07-02 | $8.97 | $9.08 | $8.97 | $9.04 | $7.08 | 47,399 |
| 2018-06-29 | $9.06 | $9.16 | $9.06 | $9.08 | $7.11 | 25,707 |
| 2018-06-28 | $8.97 | $8.97 | $8.93 | $8.93 | $6.99 | 29,843 |
| 2018-06-27 | $9.26 | $9.30 | $9.17 | $9.20 | $7.20 | 41,426 |
| 2018-06-26 | $9.33 | $9.35 | $9.28 | $9.32 | $7.30 | 33,818 |
| 2018-06-25 | $9.32 | $9.35 | $9.27 | $9.35 | $7.32 | 23,254 |
| 2018-06-22 | $9.35 | $9.38 | $9.29 | $9.37 | $7.34 | 63,161 |
| 2018-06-21 | $9.32 | $9.33 | $9.27 | $9.29 | $7.27 | 17,753 |
| 2018-06-20 | $9.41 | $9.44 | $9.40 | $9.41 | $7.37 | 39,306 |
| 2018-06-19 | $9.42 | $9.46 | $9.40 | $9.45 | $7.40 | 28,867 |
| 2018-06-18 | $9.49 | $9.53 | $9.47 | $9.51 | $7.45 | 28,449 |
| 2018-06-15 | $9.62 | $9.65 | $9.60 | $9.64 | $7.55 | 30,096 |
| 2018-06-14 | $9.80 | $9.86 | $9.78 | $9.78 | $7.66 | 22,442 |
| 2018-06-13 | $9.74 | $9.77 | $9.68 | $9.74 | $7.63 | 25,743 |
| 2018-06-12 | $9.78 | $9.84 | $9.76 | $9.77 | $7.65 | 39,061 |
| 2018-06-11 | $9.77 | $9.87 | $9.77 | $9.84 | $7.70 | 60,179 |
| 2018-06-08 | $9.69 | $9.71 | $9.65 | $9.68 | $7.58 | 16,984 |
| 2018-06-07 | $9.60 | $9.88 | $9.60 | $9.88 | $7.74 | 61,157 |
| 2018-06-06 | $9.55 | $9.59 | $9.52 | $9.57 | $7.49 | 26,700 |
| 2018-06-05 | $9.57 | $9.60 | $9.50 | $9.55 | $7.48 | 27,393 |
| 2018-06-04 | $9.52 | $9.54 | $9.49 | $9.52 | $7.45 | 21,384 |
| 2018-06-01 | $9.37 | $9.45 | $9.37 | $9.44 | $7.39 | 61,775 |
| 2018-05-31 | $9.35 | $9.39 | $9.30 | $9.34 | $7.31 | 43,902 |
| 2018-05-30 | $9.41 | $9.48 | $9.36 | $9.46 | $7.41 | 37,309 |
| 2018-05-29 | $9.14 | $9.19 | $9.11 | $9.16 | $7.17 | 11,605 |
| 2018-05-25 | $9.57 | $9.59 | $9.53 | $9.58 | $7.50 | 13,073 |
| 2018-05-24 | $9.83 | $9.86 | $9.79 | $9.85 | $7.71 | 12,904 |
| 2018-05-23 | $9.77 | $9.82 | $9.73 | $9.82 | $7.69 | 37,349 |
| 2018-05-22 | $9.96 | $9.99 | $9.91 | $9.93 | $7.78 | 15,588 |
| 2018-05-21 | $9.99 | $10.02 | $9.95 | $10.00 | $7.83 | 12,909 |
| 2018-05-18 | $9.95 | $9.95 | $9.86 | $9.86 | $7.72 | 23,695 |
| 2018-05-17 | $9.85 | $9.90 | $9.83 | $9.88 | $7.74 | 17,235 |
| 2018-05-16 | $9.82 | $9.87 | $9.77 | $9.85 | $7.71 | 48,420 |
| 2018-05-15 | $9.80 | $9.94 | $9.79 | $9.92 | $7.77 | 5,707 |
| 2018-05-14 | $10.00 | $10.00 | $9.95 | $9.96 | $7.80 | 6,735 |
| 2018-05-11 | $10.10 | $10.10 | $10.04 | $10.10 | $7.91 | 35,531 |
| 2018-05-10 | $10.01 | $10.09 | $10.01 | $10.07 | $7.88 | 16,133 |
| 2018-05-09 | $9.99 | $10.05 | $9.94 | $10.05 | $7.87 | 41,574 |
| 2018-05-08 | $9.82 | $9.95 | $9.82 | $9.91 | $7.76 | 28,130 |
| 2018-05-07 | $9.77 | $9.82 | $9.75 | $9.78 | $7.66 | 23,656 |
| 2018-05-04 | $9.60 | $9.74 | $9.60 | $9.73 | $7.62 | 41,379 |
| 2018-05-03 | $9.67 | $9.73 | $9.62 | $9.72 | $7.61 | 25,939 |
| 2018-05-02 | $9.70 | $9.70 | $9.63 | $9.64 | $7.55 | 11,512 |
| 2018-05-01 | $9.77 | $9.77 | $9.70 | $9.71 | $7.60 | 9,334 |
| 2018-04-30 | $9.85 | $9.87 | $9.81 | $9.84 | $7.70 | 21,832 |
| 2018-04-27 | $9.89 | $9.96 | $9.89 | $9.94 | $7.78 | 18,850 |
| 2018-04-26 | $9.99 | $9.99 | $9.91 | $9.92 | $7.77 | 56,057 |
| 2018-04-25 | $9.95 | $10.00 | $9.92 | $9.95 | $7.79 | 27,338 |
| 2018-04-24 | $9.89 | $9.91 | $9.82 | $9.84 | $7.70 | 35,578 |
| 2018-04-23 | $10.00 | $10.02 | $9.89 | $9.92 | $7.77 | 24,874 |
| 2018-04-20 | $9.76 | $9.76 | $9.67 | $9.70 | $7.60 | 87,238 |
| 2018-04-19 | $9.06 | $9.06 | $8.96 | $9.00 | $7.05 | 13,946 |
| 2018-04-18 | $9.02 | $9.03 | $8.99 | $9.01 | $7.05 | 32,340 |
| 2018-04-17 | $9.00 | $9.07 | $9.00 | $9.07 | $7.10 | 426,646 |
| 2018-04-16 | $8.89 | $8.95 | $8.89 | $8.93 | $6.99 | 20,840 |
| 2018-04-13 | $8.86 | $8.91 | $8.82 | $8.86 | $6.94 | 16,781 |
| 2018-04-12 | $8.90 | $8.97 | $8.90 | $8.95 | $7.01 | 15,956 |
| 2018-04-11 | $9.04 | $9.06 | $8.95 | $8.96 | $7.02 | 21,457 |
| 2018-04-10 | $9.37 | $9.50 | $9.36 | $9.47 | $7.18 | 33,825 |
| 2018-04-09 | $9.41 | $9.54 | $9.41 | $9.46 | $7.17 | 16,337 |
| 2018-04-06 | $9.51 | $9.51 | $9.41 | $9.45 | $7.17 | 24,595 |
| 2018-04-05 | $9.38 | $9.48 | $9.38 | $9.45 | $7.17 | 24,437 |
| 2018-04-04 | $9.22 | $9.34 | $9.22 | $9.34 | $7.08 | 19,251 |
| 2018-04-03 | $9.26 | $9.34 | $9.25 | $9.30 | $7.05 | 22,788 |
| 2018-04-02 | $9.33 | $9.34 | $9.13 | $9.34 | $7.08 | 14,988 |
| 2018-03-29 | $9.35 | $9.42 | $9.34 | $9.40 | $7.13 | 30,041 |
| 2018-03-28 | $9.33 | $9.47 | $9.33 | $9.40 | $7.13 | 33,508 |
| 2018-03-27 | $9.26 | $9.39 | $9.22 | $9.25 | $7.01 | 182,793 |
| 2018-03-26 | $9.42 | $9.42 | $9.26 | $9.39 | $7.12 | 50,632 |
| 2018-03-23 | $9.26 | $9.31 | $9.26 | $9.31 | $7.06 | 73,665 |
| 2018-03-22 | $9.26 | $9.31 | $9.20 | $9.22 | $6.99 | 22,488 |
| 2018-03-21 | $9.44 | $9.44 | $9.38 | $9.42 | $7.14 | 49,338 |
| 2018-03-20 | $9.40 | $9.43 | $9.37 | $9.40 | $7.13 | 49,690 |
| 2018-03-19 | $9.57 | $9.62 | $9.55 | $9.61 | $7.29 | 9,812 |
| 2018-03-16 | $9.63 | $9.73 | $9.62 | $9.65 | $7.32 | 60,673 |
| 2018-03-15 | $9.62 | $9.68 | $9.61 | $9.68 | $7.34 | 12,117 |
| 2018-03-14 | $9.66 | $9.69 | $9.62 | $9.65 | $7.32 | 27,317 |
| 2018-03-13 | $9.66 | $9.66 | $9.55 | $9.57 | $7.26 | 16,809 |
| 2018-03-12 | $9.64 | $9.67 | $9.61 | $9.66 | $7.33 | 23,141 |
| 2018-03-09 | $9.60 | $9.66 | $9.58 | $9.66 | $7.33 | 21,675 |
| 2018-03-08 | $9.58 | $9.59 | $9.55 | $9.59 | $7.27 | 12,508 |
| 2018-03-07 | $9.61 | $9.66 | $9.56 | $9.66 | $7.33 | 29,455 |
| 2018-03-06 | $9.66 | $9.73 | $9.64 | $9.71 | $7.36 | 51,262 |
| 2018-03-05 | $9.58 | $9.58 | $9.51 | $9.52 | $7.22 | 8,245 |
| 2018-03-02 | $9.42 | $9.46 | $9.34 | $9.46 | $7.17 | 33,026 |
| 2018-03-01 | $9.39 | $9.44 | $9.24 | $9.32 | $7.07 | 63,281 |
| 2018-02-28 | $9.43 | $9.48 | $9.39 | $9.41 | $7.14 | 41,059 |
| 2018-02-27 | $9.49 | $9.52 | $9.45 | $9.47 | $7.18 | 57,671 |
| 2018-02-26 | $9.59 | $9.66 | $9.55 | $9.64 | $7.31 | 55,469 |
| 2018-02-23 | $9.43 | $9.51 | $9.42 | $9.49 | $7.20 | 24,560 |
| 2018-02-22 | $9.33 | $9.37 | $9.30 | $9.32 | $7.07 | 25,934 |
| 2018-02-21 | $9.31 | $9.38 | $9.22 | $9.23 | $7.00 | 19,967 |
| 2018-02-20 | $9.16 | $9.25 | $9.12 | $9.16 | $6.95 | 23,487 |
| 2018-02-16 | $9.38 | $9.49 | $9.36 | $9.43 | $7.15 | 42,752 |
| 2018-02-15 | $9.42 | $9.44 | $9.34 | $9.43 | $7.15 | 37,869 |
| 2018-02-14 | $9.16 | $9.35 | $9.16 | $9.32 | $7.07 | 47,981 |
| 2018-02-13 | $9.16 | $9.26 | $9.16 | $9.25 | $7.01 | 48,620 |
| 2018-02-12 | $9.17 | $9.30 | $9.16 | $9.30 | $7.05 | 75,811 |
| 2018-02-09 | $8.96 | $8.98 | $8.74 | $8.91 | $6.76 | 53,573 |
| 2018-02-08 | $9.05 | $9.05 | $8.87 | $8.93 | $6.77 | 83,875 |
| 2018-02-07 | $9.34 | $9.36 | $9.19 | $9.23 | $7.00 | 121,167 |
| 2018-02-06 | $9.21 | $9.38 | $9.21 | $9.36 | $7.10 | 61,630 |
| 2018-02-05 | $9.72 | $9.72 | $9.40 | $9.40 | $7.13 | 58,762 |
| 2018-02-02 | $9.90 | $9.94 | $9.83 | $9.85 | $7.47 | 32,498 |
| 2018-02-01 | $10.02 | $10.14 | $10.01 | $10.11 | $7.67 | 25,046 |
| 2018-01-31 | $10.04 | $10.05 | $9.95 | $10.01 | $7.59 | 51,491 |
| 2018-01-30 | $9.90 | $9.90 | $9.81 | $9.82 | $7.45 | 30,272 |
| 2018-01-29 | $9.99 | $9.99 | $9.90 | $9.94 | $7.54 | 388,090 |
| 2018-01-26 | $9.75 | $9.79 | $9.75 | $9.78 | $7.42 | 30,420 |
| 2018-01-25 | $9.43 | $9.45 | $9.32 | $9.33 | $7.08 | 26,856 |
| 2018-01-24 | $9.39 | $9.41 | $9.36 | $9.40 | $7.13 | 15,527 |
| 2018-01-23 | $9.30 | $9.37 | $9.30 | $9.37 | $7.11 | 17,188 |
| 2018-01-22 | $9.25 | $9.33 | $9.24 | $9.33 | $7.08 | 74,912 |
| 2018-01-19 | $9.21 | $9.25 | $9.19 | $9.23 | $7.00 | 52,922 |
| 2018-01-18 | $9.24 | $9.33 | $9.24 | $9.27 | $7.03 | 33,865 |
| 2018-01-17 | $9.26 | $9.32 | $9.24 | $9.26 | $7.02 | 30,783 |
| 2018-01-16 | $9.30 | $9.34 | $9.28 | $9.32 | $7.07 | 151,668 |
| 2018-01-12 | $9.22 | $9.33 | $9.22 | $9.33 | $7.08 | 48,982 |
| 2018-01-11 | $9.21 | $9.26 | $9.18 | $9.24 | $7.01 | 32,108 |
| 2018-01-10 | $9.25 | $9.26 | $9.20 | $9.23 | $7.00 | 31,725 |
| 2018-01-09 | $9.29 | $9.34 | $9.24 | $9.29 | $7.05 | 33,399 |
| 2018-01-08 | $9.13 | $9.42 | $9.13 | $9.32 | $7.07 | 99,285 |
| 2018-01-05 | $9.15 | $9.24 | $9.15 | $9.21 | $6.98 | 35,358 |
| 2018-01-04 | $9.05 | $9.15 | $9.05 | $9.09 | $6.89 | 48,873 |
| 2018-01-03 | $8.97 | $8.99 | $8.94 | $8.97 | $6.80 | 40,644 |
| 2018-01-02 | $8.95 | $8.99 | $8.93 | $8.98 | $6.81 | 208,703 |
| 2017-12-29 | $8.90 | $8.92 | $8.87 | $8.88 | $6.73 | 73,520 |
| 2017-12-28 | $8.90 | $8.90 | $8.84 | $8.87 | $6.73 | 33,656 |
| 2017-12-27 | $8.87 | $8.92 | $8.86 | $8.90 | $6.75 | 21,241 |
| 2017-12-26 | $8.82 | $8.92 | $8.82 | $8.92 | $6.76 | 208,203 |
| 2017-12-22 | $8.82 | $8.89 | $8.82 | $8.88 | $6.73 | 51,445 |
| 2017-12-21 | $8.79 | $8.88 | $8.79 | $8.88 | $6.73 | 35,615 |
| 2017-12-20 | $8.81 | $8.83 | $8.77 | $8.79 | $6.67 | 47,789 |
| 2017-12-19 | $8.85 | $8.90 | $8.82 | $8.89 | $6.74 | 41,881 |
| 2017-12-18 | $8.83 | $8.87 | $8.83 | $8.84 | $6.70 | 81,051 |
| 2017-12-15 | $8.77 | $8.80 | $8.73 | $8.73 | $6.62 | 150,390 |
| 2017-12-14 | $8.82 | $8.84 | $8.74 | $8.76 | $6.64 | 58,187 |
| 2017-12-13 | $8.79 | $8.86 | $8.79 | $8.82 | $6.69 | 52,403 |
| 2017-12-12 | $8.82 | $8.88 | $8.82 | $8.88 | $6.73 | 31,987 |
| 2017-12-11 | $8.79 | $8.80 | $8.76 | $8.78 | $6.66 | 173,166 |
| 2017-12-08 | $8.77 | $8.83 | $8.76 | $8.83 | $6.70 | 21,496 |
| 2017-12-07 | $8.88 | $8.88 | $8.80 | $8.80 | $6.67 | 38,901 |
| 2017-12-06 | $8.80 | $8.83 | $8.76 | $8.77 | $6.65 | 54,553 |
| 2017-12-05 | $8.85 | $8.89 | $8.78 | $8.87 | $6.73 | 90,252 |
| 2017-12-04 | $8.86 | $8.91 | $8.85 | $8.86 | $6.72 | 65,454 |
| 2017-12-01 | $8.77 | $8.79 | $8.72 | $8.76 | $6.64 | 65,180 |
| 2017-11-30 | $8.82 | $8.82 | $8.71 | $8.72 | $6.61 | 72,406 |
| 2017-11-29 | $8.73 | $8.75 | $8.70 | $8.71 | $6.61 | 128,077 |
| 2017-11-28 | $8.66 | $8.88 | $8.65 | $8.77 | $6.65 | 142,389 |
| 2017-11-27 | $8.97 | $8.97 | $8.89 | $8.93 | $6.77 | 40,984 |
| 2017-11-24 | $8.93 | $8.97 | $8.92 | $8.95 | $6.79 | 11,455 |
| 2017-11-22 | $8.84 | $8.90 | $8.83 | $8.89 | $6.74 | 70,527 |
| 2017-11-21 | $8.82 | $8.90 | $8.82 | $8.86 | $6.72 | 99,772 |
| 2017-11-20 | $8.85 | $8.85 | $8.81 | $8.82 | $6.69 | 44,315 |
| 2017-11-17 | $8.80 | $8.84 | $8.80 | $8.84 | $6.70 | 40,946 |
| 2017-11-16 | $9.00 | $9.01 | $8.97 | $8.99 | $6.82 | 35,439 |
| 2017-11-15 | $8.95 | $8.96 | $8.90 | $8.94 | $6.78 | 28,678 |
| 2017-11-14 | $8.79 | $8.85 | $8.79 | $8.85 | $6.71 | 83,945 |
| 2017-11-13 | $8.85 | $8.90 | $8.84 | $8.90 | $6.75 | 26,324 |
| 2017-11-10 | $8.97 | $8.99 | $8.95 | $8.97 | $6.80 | 67,524 |
| 2017-11-09 | $9.00 | $9.03 | $8.97 | $9.01 | $6.83 | 13,943 |
| 2017-11-08 | $8.97 | $9.06 | $8.97 | $9.04 | $6.86 | 22,704 |
| 2017-11-07 | $9.04 | $9.07 | $9.02 | $9.05 | $6.86 | 35,079 |
| 2017-11-06 | $9.07 | $9.09 | $9.04 | $9.07 | $6.88 | 21,849 |
| 2017-11-03 | $9.08 | $9.17 | $9.04 | $9.08 | $6.89 | 34,519 |
| 2017-11-02 | $9.16 | $9.20 | $9.14 | $9.17 | $6.95 | 163,628 |
| 2017-11-01 | $9.19 | $9.19 | $9.14 | $9.16 | $6.95 | 134,431 |
| 2017-10-31 | $9.24 | $9.24 | $9.19 | $9.24 | $7.01 | 94,861 |
| 2017-10-30 | $9.02 | $9.04 | $8.99 | $9.02 | $6.84 | 22,390 |
| 2017-10-27 | $9.01 | $9.05 | $9.00 | $9.05 | $6.86 | 34,302 |
| 2017-10-26 | $9.06 | $9.08 | $9.01 | $9.01 | $6.83 | 24,818 |
| 2017-10-25 | $9.18 | $9.20 | $9.12 | $9.15 | $6.94 | 16,964 |
| 2017-10-24 | $9.15 | $9.17 | $9.13 | $9.16 | $6.95 | 56,174 |
| 2017-10-23 | $9.11 | $9.15 | $9.09 | $9.10 | $6.90 | 19,539 |
| 2017-10-20 | $9.50 | $9.52 | $9.47 | $9.49 | $7.01 | 26,664 |
| 2017-10-19 | $9.49 | $9.53 | $9.49 | $9.52 | $7.03 | 22,476 |
| 2017-10-18 | $9.61 | $9.61 | $9.54 | $9.60 | $7.09 | 13,608 |
| 2017-10-17 | $9.59 | $9.60 | $9.58 | $9.60 | $7.09 | 25,122 |
| 2017-10-16 | $9.61 | $9.67 | $9.61 | $9.67 | $7.14 | 24,917 |
| 2017-10-13 | $9.74 | $9.74 | $9.68 | $9.70 | $7.16 | 15,412 |
| 2017-10-12 | $9.70 | $9.70 | $9.64 | $9.65 | $7.13 | 12,604 |
| 2017-10-11 | $9.69 | $9.72 | $9.67 | $9.71 | $7.17 | 48,035 |
| 2017-10-10 | $9.67 | $9.70 | $9.65 | $9.68 | $7.15 | 9,065 |
| 2017-10-09 | $9.55 | $9.60 | $9.55 | $9.59 | $7.08 | 26,936 |
| 2017-10-06 | $9.45 | $9.53 | $9.45 | $9.52 | $7.03 | 7,570 |
| 2017-10-05 | $9.51 | $9.53 | $9.48 | $9.48 | $7.00 | 11,888 |
| 2017-10-04 | $9.43 | $9.46 | $9.41 | $9.45 | $6.98 | 16,684 |
| 2017-10-03 | $9.47 | $9.49 | $9.45 | $9.47 | $6.99 | 23,927 |
| 2017-10-02 | $9.38 | $9.39 | $9.35 | $9.37 | $6.92 | 17,735 |
| 2017-09-29 | $9.33 | $9.40 | $9.33 | $9.40 | $6.94 | 58,076 |
| 2017-09-28 | $9.33 | $9.36 | $9.31 | $9.33 | $6.89 | 37,860 |
| 2017-09-27 | $9.33 | $9.47 | $9.33 | $9.47 | $6.99 | 87,361 |
| 2017-09-26 | $9.46 | $9.46 | $9.40 | $9.42 | $6.96 | 93,439 |
| 2017-09-25 | $9.51 | $9.53 | $9.47 | $9.47 | $6.99 | 21,240 |
| 2017-09-22 | $9.60 | $9.60 | $9.42 | $9.52 | $7.03 | 60,295 |
| 2017-09-21 | $9.64 | $9.65 | $9.20 | $9.29 | $6.86 | 20,669 |
| 2017-09-20 | $9.65 | $9.66 | $9.54 | $9.60 | $7.09 | 23,897 |
| 2017-09-19 | $9.58 | $9.70 | $9.58 | $9.69 | $7.15 | 17,149 |
| 2017-09-18 | $9.38 | $9.51 | $9.38 | $9.39 | $6.93 | 27,511 |
| 2017-09-15 | $9.59 | $9.65 | $9.56 | $9.58 | $7.07 | 25,769 |
| 2017-09-14 | $9.47 | $9.55 | $9.47 | $9.50 | $7.01 | 16,568 |
| 2017-09-13 | $9.49 | $9.51 | $9.46 | $9.49 | $7.01 | 8,688 |
| 2017-09-12 | $9.50 | $9.60 | $9.48 | $9.53 | $7.04 | 12,941 |
| 2017-09-11 | $9.51 | $9.55 | $9.51 | $9.55 | $7.05 | 16,665 |
| 2017-09-08 | $9.52 | $9.54 | $9.50 | $9.53 | $7.04 | 21,039 |
| 2017-09-07 | $9.51 | $9.53 | $9.48 | $9.52 | $7.03 | 15,903 |
| 2017-09-06 | $9.44 | $9.45 | $9.40 | $9.40 | $6.94 | 20,593 |
| 2017-09-05 | $9.41 | $9.42 | $9.31 | $9.34 | $6.90 | 72,667 |
| 2017-09-01 | $9.50 | $9.50 | $9.43 | $9.45 | $6.98 | 13,357 |
| 2017-08-31 | $9.47 | $9.51 | $9.47 | $9.50 | $7.01 | 35,227 |
| 2017-08-30 | $9.36 | $9.40 | $9.35 | $9.39 | $6.93 | 98,256 |
| 2017-08-29 | $9.29 | $9.34 | $9.29 | $9.31 | $6.87 | 136,363 |
| 2017-08-28 | $9.22 | $9.26 | $9.22 | $9.24 | $6.82 | 23,674 |
| 2017-08-25 | $9.04 | $9.14 | $9.04 | $9.13 | $6.74 | 32,879 |
| 2017-08-24 | $9.14 | $9.14 | $9.09 | $9.11 | $6.73 | 24,986 |
| 2017-08-23 | $9.10 | $9.14 | $9.08 | $9.12 | $6.73 | 14,382 |
| 2017-08-22 | $9.12 | $9.17 | $9.12 | $9.17 | $6.77 | 17,094 |
| 2017-08-21 | $9.11 | $9.15 | $9.10 | $9.14 | $6.75 | 33,349 |
| 2017-08-18 | $9.10 | $9.10 | $9.07 | $9.10 | $6.72 | 10,932 |
| 2017-08-17 | $9.18 | $9.18 | $9.10 | $9.10 | $6.72 | 27,856 |
| 2017-08-16 | $9.25 | $9.28 | $9.22 | $9.28 | $6.85 | 7,198 |
| 2017-08-15 | $9.28 | $9.32 | $9.25 | $9.32 | $6.88 | 12,302 |
| 2017-08-14 | $9.33 | $9.35 | $9.31 | $9.35 | $6.90 | 11,999 |
| 2017-08-11 | $9.18 | $9.22 | $9.18 | $9.21 | $6.80 | 15,176 |
| 2017-08-10 | $9.28 | $9.28 | $9.21 | $9.21 | $6.80 | 61,794 |
| 2017-08-09 | $9.33 | $9.35 | $9.29 | $9.35 | $6.90 | 3,781 |
| 2017-08-08 | $9.40 | $9.41 | $9.34 | $9.36 | $6.91 | 48,627 |
| 2017-08-07 | $9.38 | $9.41 | $9.36 | $9.37 | $6.92 | 26,457 |
| 2017-08-04 | $9.41 | $9.41 | $9.33 | $9.38 | $6.93 | 25,742 |
| 2017-08-03 | $9.41 | $9.44 | $9.40 | $9.43 | $6.96 | 29,511 |
| 2017-08-02 | $9.44 | $9.47 | $9.41 | $9.47 | $6.99 | 35,458 |
| 2017-08-01 | $9.46 | $9.48 | $9.41 | $9.44 | $6.97 | 12,894 |
| 2017-07-31 | $9.36 | $9.37 | $9.32 | $9.36 | $6.91 | 36,007 |
| 2017-07-28 | $9.30 | $9.32 | $9.30 | $9.31 | $6.87 | 25,526 |
| 2017-07-27 | $9.30 | $9.31 | $9.17 | $9.21 | $6.80 | 14,760 |
| 2017-07-26 | $9.22 | $9.31 | $9.22 | $9.28 | $6.85 | 26,326 |
| 2017-07-25 | $9.28 | $9.28 | $9.18 | $9.19 | $6.79 | 18,320 |
| 2017-07-24 | $9.31 | $9.31 | $9.26 | $9.30 | $6.87 | 16,474 |
| 2017-07-21 | $9.35 | $9.39 | $9.34 | $9.37 | $6.92 | 24,988 |
| 2017-07-20 | $9.31 | $9.44 | $9.31 | $9.44 | $6.97 | 23,873 |
| 2017-07-19 | $9.60 | $9.67 | $9.60 | $9.65 | $7.13 | 68,141 |
| 2017-07-18 | $9.51 | $9.52 | $9.45 | $9.49 | $7.01 | 30,369 |
| 2017-07-17 | $9.41 | $9.46 | $9.41 | $9.44 | $6.97 | 31,067 |
| 2017-07-14 | $9.27 | $9.30 | $9.26 | $9.30 | $6.87 | 9,986 |
| 2017-07-13 | $9.30 | $9.30 | $9.25 | $9.30 | $6.87 | 20,078 |
| 2017-07-12 | $9.08 | $9.13 | $9.07 | $9.12 | $6.73 | 21,153 |
| 2017-07-11 | $9.01 | $9.06 | $9.00 | $9.05 | $6.68 | 8,243 |
| 2017-07-10 | $9.05 | $9.10 | $9.05 | $9.06 | $6.69 | 9,460 |
| 2017-07-07 | $9.02 | $9.08 | $9.02 | $9.08 | $6.70 | 12,534 |
| 2017-07-06 | $9.00 | $9.05 | $9.00 | $9.03 | $6.67 | 44,955 |
| 2017-07-05 | $9.02 | $9.02 | $8.98 | $9.01 | $6.65 | 13,429 |
| 2017-07-03 | $9.14 | $9.17 | $9.12 | $9.12 | $6.73 | 29,368 |
| 2017-06-30 | $9.19 | $9.20 | $9.14 | $9.19 | $6.79 | 98,144 |
| 2017-06-29 | $9.20 | $9.22 | $9.13 | $9.18 | $6.78 | 148,501 |
| 2017-06-28 | $8.97 | $9.11 | $8.96 | $9.10 | $6.72 | 137,042 |
| 2017-06-27 | $8.92 | $8.93 | $8.87 | $8.89 | $6.56 | 20,234 |
| 2017-06-26 | $8.94 | $8.95 | $8.89 | $8.89 | $6.56 | 13,037 |
| 2017-06-23 | $8.90 | $8.93 | $8.89 | $8.89 | $6.56 | 18,571 |
| 2017-06-22 | $8.90 | $8.90 | $8.86 | $8.86 | $6.54 | 36,812 |
| 2017-06-21 | $8.82 | $8.86 | $8.82 | $8.86 | $6.54 | 13,649 |
| 2017-06-20 | $8.91 | $8.91 | $8.83 | $8.86 | $6.54 | 21,085 |
| 2017-06-19 | $8.97 | $8.97 | $8.95 | $8.96 | $6.62 | 18,827 |
| 2017-06-16 | $8.94 | $8.96 | $8.92 | $8.96 | $6.62 | 10,394 |
| 2017-06-15 | $8.84 | $8.85 | $8.81 | $8.83 | $6.52 | 41,825 |
| 2017-06-14 | $9.08 | $9.10 | $8.99 | $9.01 | $6.65 | 27,148 |
| 2017-06-13 | $9.01 | $9.06 | $8.99 | $9.01 | $6.65 | 9,776 |
| 2017-06-12 | $8.90 | $8.93 | $8.88 | $8.90 | $6.57 | 24,282 |
| 2017-06-09 | $8.93 | $8.94 | $8.87 | $8.89 | $6.56 | 43,145 |
| 2017-06-08 | $8.97 | $8.97 | $8.92 | $8.96 | $6.62 | 7,798 |
| 2017-06-07 | $9.04 | $9.04 | $9.00 | $9.03 | $6.67 | 16,216 |
| 2017-06-06 | $9.08 | $9.08 | $9.04 | $9.07 | $6.70 | 14,215 |
| 2017-06-05 | $9.07 | $9.12 | $9.06 | $9.11 | $6.73 | 45,046 |
| 2017-06-02 | $9.16 | $9.23 | $9.16 | $9.22 | $6.81 | 20,869 |
| 2017-06-01 | $9.19 | $9.19 | $9.15 | $9.16 | $6.76 | 29,112 |
| 2017-05-31 | $9.12 | $9.15 | $9.10 | $9.13 | $6.74 | 12,556 |
| 2017-05-30 | $9.06 | $9.09 | $9.05 | $9.07 | $6.70 | 16,404 |
| 2017-05-26 | $9.07 | $9.10 | $9.07 | $9.09 | $6.71 | 14,578 |
| 2017-05-25 | $9.00 | $9.02 | $8.96 | $8.97 | $6.62 | 40,639 |
| 2017-05-24 | $9.00 | $9.01 | $8.94 | $9.01 | $6.65 | 15,793 |
| 2017-05-23 | $8.99 | $9.05 | $8.96 | $8.96 | $6.62 | 36,696 |
| 2017-05-22 | $8.91 | $8.99 | $8.91 | $8.99 | $6.64 | 18,497 |
| 2017-05-19 | $8.73 | $8.80 | $8.73 | $8.78 | $6.48 | 31,923 |
| 2017-05-18 | $8.63 | $8.68 | $8.63 | $8.67 | $6.40 | 30,110 |
| 2017-05-17 | $8.75 | $8.81 | $8.74 | $8.76 | $6.47 | 37,482 |
| 2017-05-16 | $8.74 | $8.77 | $8.74 | $8.76 | $6.47 | 9,882 |
| 2017-05-15 | $8.66 | $8.68 | $8.64 | $8.65 | $6.39 | 16,191 |
| 2017-05-12 | $8.60 | $8.65 | $8.60 | $8.63 | $6.37 | 12,912 |
| 2017-05-11 | $8.46 | $8.50 | $8.45 | $8.49 | $6.27 | 17,500 |
| 2017-05-10 | $8.40 | $8.43 | $8.39 | $8.42 | $6.22 | 17,705 |
| 2017-05-09 | $8.47 | $8.50 | $8.43 | $8.47 | $6.25 | 21,986 |
| 2017-05-08 | $8.44 | $8.49 | $8.44 | $8.49 | $6.27 | 24,900 |
| 2017-05-05 | $8.44 | $8.49 | $8.44 | $8.49 | $6.27 | 30,400 |
| 2017-05-04 | $8.28 | $8.38 | $8.28 | $8.34 | $6.16 | 7,809 |
| 2017-05-03 | $8.31 | $8.33 | $8.22 | $8.26 | $6.10 | 22,487 |
| 2017-05-02 | $8.20 | $8.27 | $8.18 | $8.27 | $6.11 | 27,656 |
| 2017-05-01 | $8.16 | $8.16 | $8.13 | $8.14 | $6.01 | 34,110 |
| 2017-04-28 | $8.12 | $8.12 | $8.08 | $8.09 | $5.97 | 21,617 |
| 2017-04-27 | $8.21 | $8.24 | $8.17 | $8.22 | $6.07 | 16,476 |
| 2017-04-26 | $8.34 | $8.37 | $8.31 | $8.34 | $6.16 | 169,702 |
| 2017-04-25 | $8.24 | $8.35 | $8.24 | $8.34 | $6.16 | 16,212 |
| 2017-04-24 | $8.24 | $8.28 | $8.23 | $8.28 | $6.11 | 15,832 |
| 2017-04-21 | $7.97 | $8.00 | $7.97 | $7.98 | $5.89 | 6,304 |
| 2017-04-20 | $8.06 | $8.07 | $8.03 | $8.03 | $5.93 | 83,588 |
| 2017-04-19 | $8.02 | $8.02 | $7.96 | $7.98 | $5.73 | 10,099 |
| 2017-04-18 | $7.95 | $7.96 | $7.92 | $7.96 | $5.71 | 28,761 |
| 2017-04-17 | $7.99 | $7.99 | $7.92 | $7.95 | $5.71 | 26,121 |
| 2017-04-13 | $7.97 | $7.97 | $7.87 | $7.87 | $5.65 | 20,288 |
| 2017-04-12 | $7.93 | $7.95 | $7.90 | $7.95 | $5.71 | 17,193 |
| 2017-04-11 | $7.91 | $7.95 | $7.88 | $7.95 | $5.71 | 27,629 |
| 2017-04-10 | $7.80 | $7.81 | $7.78 | $7.78 | $5.58 | 16,240 |
| 2017-04-07 | $7.80 | $7.81 | $7.77 | $7.81 | $5.61 | 17,990 |
| 2017-04-06 | $7.89 | $7.89 | $7.82 | $7.85 | $5.63 | 39,874 |
| 2017-04-05 | $7.86 | $7.95 | $7.80 | $7.80 | $5.60 | 41,366 |
| 2017-04-04 | $8.09 | $8.13 | $8.06 | $8.11 | $5.66 | 29,333 |
| 2017-04-03 | $8.30 | $8.30 | $8.20 | $8.21 | $5.73 | 11,668 |
| 2017-03-31 | $8.33 | $8.38 | $8.33 | $8.35 | $5.83 | 15,274 |
| 2017-03-30 | $8.32 | $8.39 | $8.31 | $8.34 | $5.82 | 6,550 |
| 2017-03-29 | $8.35 | $8.37 | $8.32 | $8.35 | $5.83 | 20,749 |
| 2017-03-28 | $8.42 | $8.42 | $8.38 | $8.39 | $5.86 | 30,163 |
| 2017-03-27 | $8.38 | $8.45 | $8.38 | $8.43 | $5.88 | 6,272 |
| 2017-03-24 | $8.37 | $8.39 | $8.35 | $8.35 | $5.83 | 11,356 |
| 2017-03-23 | $8.31 | $8.35 | $8.29 | $8.34 | $5.82 | 10,279 |
| 2017-03-22 | $8.27 | $8.30 | $8.26 | $8.27 | $5.77 | 14,048 |
| 2017-03-21 | $8.39 | $8.39 | $8.28 | $8.30 | $5.79 | 17,604 |
| 2017-03-20 | $8.30 | $8.32 | $8.24 | $8.28 | $5.78 | 78,751 |
| 2017-03-17 | $8.29 | $8.31 | $8.24 | $8.28 | $5.78 | 24,714 |
| 2017-03-16 | $8.16 | $8.18 | $8.13 | $8.16 | $5.70 | 19,126 |
| 2017-03-15 | $7.98 | $8.11 | $7.98 | $8.10 | $5.65 | 23,317 |
| 2017-03-14 | $7.98 | $8.00 | $7.97 | $8.00 | $5.58 | 30,797 |
| 2017-03-13 | $8.04 | $8.10 | $8.04 | $8.07 | $5.63 | 17,647 |
| 2017-03-10 | $8.08 | $8.11 | $8.06 | $8.11 | $5.66 | 12,498 |
| 2017-03-09 | $8.04 | $8.04 | $8.00 | $8.04 | $5.61 | 88,615 |
| 2017-03-08 | $7.96 | $7.98 | $7.92 | $7.92 | $5.53 | 27,214 |
| 2017-03-07 | $8.06 | $8.07 | $8.05 | $8.06 | $5.63 | 25,301 |
| 2017-03-06 | $8.02 | $8.03 | $8.01 | $8.03 | $5.61 | 23,945 |
| 2017-03-03 | $8.05 | $8.08 | $8.01 | $8.07 | $5.63 | 14,188 |
| 2017-03-02 | $7.99 | $8.02 | $7.96 | $8.00 | $5.58 | 865,130 |
| 2017-03-01 | $8.02 | $8.07 | $8.02 | $8.07 | $5.63 | 111,069 |
| 2017-02-28 | $7.97 | $8.02 | $7.97 | $7.99 | $5.58 | 35,844 |
| 2017-02-27 | $7.93 | $7.96 | $7.93 | $7.94 | $5.54 | 18,858 |
| 2017-02-24 | $7.99 | $8.01 | $7.97 | $7.97 | $5.56 | 17,341 |
| 2017-02-23 | $8.00 | $8.02 | $7.98 | $8.01 | $5.59 | 18,327 |
| 2017-02-22 | $7.92 | $7.97 | $7.91 | $7.96 | $5.56 | 13,081 |
| 2017-02-21 | $7.93 | $7.97 | $7.91 | $7.97 | $5.56 | 69,423 |
| 2017-02-17 | $7.94 | $7.94 | $7.90 | $7.93 | $5.54 | 80,702 |
| 2017-02-16 | $7.92 | $7.97 | $7.92 | $7.96 | $5.56 | 20,257 |
| 2017-02-15 | $7.71 | $7.78 | $7.71 | $7.78 | $5.43 | 16,978 |
| 2017-02-14 | $7.80 | $7.80 | $7.75 | $7.79 | $5.44 | 25,935 |
| 2017-02-13 | $7.79 | $7.79 | $7.75 | $7.76 | $5.42 | 21,447 |
| 2017-02-10 | $7.76 | $7.79 | $7.75 | $7.79 | $5.44 | 19,965 |
| 2017-02-09 | $7.81 | $7.81 | $7.79 | $7.80 | $5.44 | 12,083 |
| 2017-02-08 | $7.79 | $7.83 | $7.78 | $7.80 | $5.44 | 33,052 |
| 2017-02-07 | $7.77 | $7.80 | $7.77 | $7.79 | $5.44 | 18,381 |
| 2017-02-06 | $7.85 | $7.86 | $7.81 | $7.82 | $5.46 | 14,025 |
| 2017-02-03 | $7.95 | $7.96 | $7.93 | $7.95 | $5.55 | 30,047 |
| 2017-02-02 | $8.02 | $8.02 | $7.96 | $7.98 | $5.57 | 24,109 |
| 2017-02-01 | $8.01 | $8.02 | $7.95 | $8.01 | $5.59 | 22,774 |
| 2017-01-31 | $8.06 | $8.09 | $8.04 | $8.08 | $5.64 | 1,362,120 |
| 2017-01-30 | $7.88 | $7.95 | $7.88 | $7.95 | $5.55 | 69,410 |
| 2017-01-27 | $8.03 | $8.07 | $8.02 | $8.06 | $5.63 | 33,506 |
| 2017-01-26 | $8.21 | $8.24 | $8.18 | $8.20 | $5.72 | 53,144 |
| 2017-01-25 | $8.18 | $8.20 | $8.17 | $8.19 | $5.72 | 15,927 |
| 2017-01-24 | $8.09 | $8.13 | $8.07 | $8.12 | $5.66 | 39,954 |
| 2017-01-23 | $8.07 | $8.09 | $8.03 | $8.08 | $5.64 | 832,574 |
| 2017-01-20 | $8.11 | $8.16 | $8.11 | $8.14 | $5.68 | 55,965 |
| 2017-01-19 | $8.14 | $8.18 | $8.10 | $8.15 | $5.69 | 98,793 |
| 2017-01-18 | $8.16 | $8.22 | $8.16 | $8.17 | $5.70 | 25,889 |
| 2017-01-17 | $8.26 | $8.32 | $8.26 | $8.31 | $5.80 | 374,538 |
| 2017-01-13 | $8.26 | $8.33 | $8.26 | $8.33 | $5.81 | 145,361 |
| 2017-01-12 | $8.27 | $8.31 | $8.24 | $8.28 | $5.78 | 54,023 |
| 2017-01-11 | $8.14 | $8.21 | $8.14 | $8.21 | $5.73 | 22,146 |
| 2017-01-10 | $8.15 | $8.19 | $8.12 | $8.15 | $5.69 | 56,997 |
| 2017-01-09 | $8.16 | $8.23 | $8.13 | $8.20 | $5.72 | 349,273 |
| 2017-01-06 | $8.28 | $8.31 | $8.25 | $8.28 | $5.78 | 112,017 |
| 2017-01-05 | $8.22 | $8.34 | $8.22 | $8.32 | $5.81 | 41,801 |
| 2017-01-04 | $8.14 | $8.20 | $8.12 | $8.15 | $5.69 | 21,308 |
| 2017-01-03 | $8.01 | $8.05 | $7.99 | $8.04 | $5.61 | 308,459 |
| 2016-12-30 | $8.05 | $8.08 | $8.00 | $8.02 | $5.60 | 209,297 |
| 2016-12-29 | $7.97 | $8.01 | $7.96 | $7.99 | $5.58 | 109,299 |
| 2016-12-28 | $7.93 | $7.94 | $7.87 | $7.90 | $5.51 | 82,637 |
| 2016-12-27 | $7.95 | $7.99 | $7.94 | $7.98 | $5.57 | 199,620 |
| 2016-12-23 | $7.93 | $7.97 | $7.92 | $7.95 | $5.55 | 98,251 |
| 2016-12-22 | $7.88 | $7.90 | $7.83 | $7.86 | $5.49 | 99,635 |
| 2016-12-21 | $7.88 | $7.91 | $7.87 | $7.89 | $5.51 | 130,300 |
| 2016-12-20 | $7.81 | $7.87 | $7.80 | $7.87 | $5.49 | 117,691 |
| 2016-12-19 | $7.93 | $8.00 | $7.87 | $7.87 | $5.49 | 310,057 |
| 2016-12-16 | $7.79 | $7.81 | $7.76 | $7.78 | $5.43 | 110,058 |
| 2016-12-15 | $7.73 | $7.80 | $7.72 | $7.77 | $5.42 | 192,011 |
| 2016-12-14 | $8.03 | $8.05 | $7.84 | $7.85 | $5.48 | 129,736 |
| 2016-12-13 | $7.91 | $8.03 | $7.91 | $7.95 | $5.55 | 272,192 |
| 2016-12-12 | $7.82 | $7.86 | $7.82 | $7.82 | $5.46 | 192,635 |
| 2016-12-09 | $7.84 | $7.85 | $7.81 | $7.85 | $5.48 | 202,396 |
| 2016-12-08 | $7.82 | $7.83 | $7.76 | $7.81 | $5.45 | 98,292 |
| 2016-12-07 | $7.77 | $7.84 | $7.76 | $7.84 | $5.47 | 159,196 |
| 2016-12-06 | $7.45 | $7.53 | $7.45 | $7.51 | $5.24 | 154,551 |
| 2016-12-05 | $7.41 | $7.47 | $7.41 | $7.46 | $5.20 | 121,001 |
| 2016-12-02 | $7.43 | $7.44 | $7.37 | $7.38 | $5.15 | 113,212 |
| 2016-12-01 | $7.39 | $7.41 | $7.35 | $7.36 | $5.14 | 185,396 |
| 2016-11-30 | $7.46 | $7.48 | $7.38 | $7.42 | $5.18 | 169,491 |
| 2016-11-29 | $7.46 | $7.52 | $7.46 | $7.47 | $5.21 | 473,141 |
| 2016-11-28 | $7.51 | $7.51 | $7.46 | $7.48 | $5.22 | 219,398 |
| 2016-11-25 | $7.52 | $7.53 | $7.50 | $7.51 | $5.24 | 36,636 |
| 2016-11-23 | $7.42 | $7.44 | $7.41 | $7.43 | $5.18 | 364,155 |
| 2016-11-22 | $7.49 | $7.52 | $7.48 | $7.51 | $5.24 | 258,435 |
| 2016-11-21 | $7.44 | $7.47 | $7.43 | $7.46 | $5.21 | 149,941 |
| 2016-11-18 | $7.46 | $7.50 | $7.45 | $7.47 | $5.21 | 134,689 |
| 2016-11-17 | $7.54 | $7.57 | $7.52 | $7.52 | $5.25 | 126,039 |
| 2016-11-16 | $7.44 | $7.48 | $7.44 | $7.48 | $5.22 | 101,009 |
| 2016-11-15 | $7.47 | $7.55 | $7.46 | $7.54 | $5.26 | 115,554 |
| 2016-11-14 | $7.47 | $7.48 | $7.40 | $7.44 | $5.19 | 111,309 |
| 2016-11-11 | $7.74 | $7.77 | $7.62 | $7.66 | $5.35 | 78,769 |
| 2016-11-10 | $7.49 | $7.56 | $7.49 | $7.51 | $5.24 | 90,173 |
| 2016-11-09 | $7.60 | $7.73 | $7.60 | $7.72 | $5.39 | 102,429 |
| 2016-11-08 | $7.70 | $7.77 | $7.70 | $7.75 | $5.21 | 100,643 |
| 2016-11-07 | $7.72 | $7.73 | $7.68 | $7.70 | $5.17 | 62,598 |
| 2016-11-04 | $7.74 | $7.75 | $7.69 | $7.69 | $5.17 | 55,779 |
| 2016-11-03 | $7.82 | $7.83 | $7.77 | $7.78 | $5.23 | 36,645 |
| 2016-11-02 | $7.92 | $7.95 | $7.85 | $7.89 | $5.10 | 46,749 |
| 2016-11-01 | $7.93 | $7.95 | $7.83 | $7.85 | $5.08 | 102,084 |
| 2016-10-31 | $8.00 | $8.00 | $7.92 | $7.92 | $5.12 | 75,268 |
| 2016-10-28 | $8.02 | $8.05 | $8.00 | $8.02 | $5.19 | 26,634 |
| 2016-10-27 | $8.07 | $8.11 | $8.02 | $8.03 | $5.19 | 32,962 |
| 2016-10-26 | $8.09 | $8.18 | $8.09 | $8.12 | $5.25 | 104,234 |
| 2016-10-25 | $8.26 | $8.27 | $8.21 | $8.24 | $5.33 | 77,680 |
| 2016-10-24 | $8.34 | $8.34 | $8.24 | $8.27 | $5.35 | 64,600 |
| 2016-10-21 | $8.36 | $8.50 | $8.36 | $8.45 | $4.63 | 74,865 |
| 2016-10-20 | $8.71 | $8.85 | $8.71 | $8.84 | $4.66 | 53,621 |
| 2016-10-19 | $8.70 | $8.71 | $8.67 | $8.69 | $4.58 | 15,141 |
| 2016-10-18 | $8.72 | $8.77 | $8.71 | $8.71 | $4.59 | 65,145 |
| 2016-10-17 | $8.64 | $8.66 | $8.62 | $8.64 | $4.55 | 62,183 |
| 2016-10-14 | $8.69 | $8.72 | $8.66 | $8.66 | $4.56 | 14,745 |
| 2016-10-13 | $8.53 | $8.64 | $8.53 | $8.61 | $4.53 | 23,025 |
| 2016-10-12 | $8.64 | $8.65 | $8.58 | $8.59 | $4.53 | 48,436 |
| 2016-10-11 | $8.76 | $8.76 | $8.62 | $8.67 | $4.57 | 53,113 |
| 2016-10-10 | $8.73 | $8.76 | $8.72 | $8.72 | $4.60 | 9,722 |
| 2016-10-07 | $8.68 | $8.68 | $8.57 | $8.66 | $4.56 | 13,616 |
| 2016-10-06 | $8.82 | $8.82 | $8.78 | $8.80 | $4.63 | 32,184 |
| 2016-10-05 | $8.91 | $8.94 | $8.90 | $8.90 | $4.69 | 22,818 |
| 2016-10-04 | $8.96 | $8.97 | $8.87 | $8.90 | $4.69 | 16,732 |
| 2016-10-03 | $8.96 | $8.99 | $8.96 | $8.97 | $4.73 | 14,878 |
| 2016-09-30 | $8.86 | $8.93 | $8.86 | $8.90 | $4.69 | 19,278 |
| 2016-09-29 | $8.88 | $8.94 | $8.78 | $8.87 | $4.67 | 34,602 |
| 2016-09-28 | $8.90 | $8.96 | $8.85 | $8.96 | $4.72 | 63,009 |
| 2016-09-27 | $8.82 | $8.91 | $8.79 | $8.90 | $4.69 | 32,183 |
| 2016-09-26 | $8.85 | $8.96 | $8.85 | $8.89 | $4.68 | 43,305 |
| 2016-09-23 | $8.92 | $8.96 | $8.92 | $8.95 | $4.72 | 21,451 |
| 2016-09-22 | $8.97 | $9.01 | $8.95 | $8.97 | $4.72 | 11,260 |
| 2016-09-21 | $8.79 | $8.87 | $8.76 | $8.87 | $4.67 | 52,326 |
| 2016-09-20 | $8.82 | $8.82 | $8.78 | $8.78 | $4.63 | 65,676 |
| 2016-09-19 | $8.75 | $8.81 | $8.73 | $8.78 | $4.63 | 51,445 |
| 2016-09-16 | $8.67 | $8.71 | $8.65 | $8.71 | $4.59 | 24,802 |
| 2016-09-15 | $8.69 | $8.75 | $8.68 | $8.74 | $4.60 | 77,315 |
| 2016-09-14 | $8.75 | $8.79 | $8.71 | $8.75 | $4.61 | 16,723 |
| 2016-09-13 | $8.84 | $8.86 | $8.71 | $8.76 | $4.61 | 51,641 |
| 2016-09-12 | $8.85 | $9.04 | $8.85 | $9.00 | $4.74 | 24,505 |
| 2016-09-09 | $9.02 | $9.02 | $8.93 | $8.93 | $4.71 | 25,589 |
| 2016-09-08 | $9.16 | $9.18 | $9.09 | $9.13 | $4.81 | 22,829 |
| 2016-09-07 | $9.09 | $9.18 | $9.07 | $9.11 | $4.80 | 11,189 |
| 2016-09-06 | $9.03 | $9.14 | $9.03 | $9.07 | $4.78 | 12,954 |
| 2016-09-02 | $8.95 | $8.97 | $8.91 | $8.97 | $4.73 | 13,523 |
| 2016-09-01 | $8.86 | $8.93 | $8.85 | $8.93 | $4.71 | 9,106 |
| 2016-08-31 | $9.01 | $9.05 | $8.91 | $8.97 | $4.73 | 26,416 |
| 2016-08-30 | $9.05 | $9.13 | $8.99 | $9.03 | $4.76 | 21,694 |
| 2016-08-29 | $9.04 | $9.15 | $9.04 | $9.08 | $4.78 | 20,960 |
| 2016-08-26 | $9.13 | $9.26 | $9.03 | $9.06 | $4.77 | 10,684 |
| 2016-08-25 | $9.07 | $9.13 | $9.06 | $9.06 | $4.77 | 22,032 |
| 2016-08-24 | $9.10 | $9.17 | $9.08 | $9.08 | $4.78 | 7,023 |
| 2016-08-23 | $9.32 | $9.32 | $9.16 | $9.16 | $4.83 | 10,426 |
| 2016-08-22 | $9.12 | $9.20 | $9.10 | $9.16 | $4.83 | 4,793 |
| 2016-08-19 | $9.08 | $9.15 | $9.08 | $9.09 | $4.79 | 22,280 |
| 2016-08-18 | $9.18 | $9.25 | $9.18 | $9.22 | $4.86 | 11,281 |
| 2016-08-17 | $9.07 | $9.10 | $8.98 | $9.10 | $4.80 | 13,157 |
| 2016-08-16 | $9.22 | $9.22 | $9.12 | $9.12 | $4.81 | 7,086 |
| 2016-08-15 | $9.17 | $9.24 | $9.16 | $9.20 | $4.85 | 19,261 |
| 2016-08-12 | $9.26 | $9.30 | $9.21 | $9.21 | $4.85 | 9,660 |
| 2016-08-11 | $9.26 | $9.35 | $9.26 | $9.28 | $4.89 | 49,746 |
| 2016-08-10 | $9.18 | $9.26 | $9.18 | $9.25 | $4.87 | 17,294 |
| 2016-08-09 | $9.09 | $9.25 | $9.09 | $9.17 | $4.83 | 31,366 |
| 2016-08-08 | $9.04 | $9.04 | $8.96 | $8.99 | $4.74 | 12,859 |
| 2016-08-05 | $9.02 | $9.08 | $8.99 | $9.03 | $4.76 | 4,429 |
| 2016-08-04 | $9.05 | $9.12 | $9.03 | $9.11 | $4.80 | 9,230 |
| 2016-08-03 | $8.99 | $9.05 | $8.95 | $9.01 | $4.75 | 60,604 |
| 2016-08-02 | $9.06 | $9.07 | $8.98 | $9.04 | $4.76 | 32,985 |
| 2016-08-01 | $9.01 | $9.09 | $9.00 | $9.00 | $4.74 | 15,603 |
| 2016-07-29 | $9.05 | $9.18 | $9.03 | $9.10 | $4.80 | 17,321 |
| 2016-07-28 | $9.07 | $9.09 | $9.01 | $9.07 | $4.78 | 13,384 |
| 2016-07-27 | $9.07 | $9.15 | $9.00 | $9.13 | $4.81 | 13,184 |
| 2016-07-26 | $9.10 | $9.13 | $9.06 | $9.10 | $4.79 | 40,123 |
| 2016-07-25 | $9.15 | $9.17 | $9.12 | $9.12 | $4.81 | 16,734 |
| 2016-07-22 | $9.17 | $9.18 | $9.09 | $9.13 | $4.81 | 25,753 |
| 2016-07-21 | $9.04 | $9.11 | $9.03 | $9.05 | $4.77 | 15,344 |
| 2016-07-20 | $8.99 | $9.07 | $8.94 | $9.05 | $4.77 | 29,264 |
| 2016-07-19 | $9.43 | $9.43 | $9.37 | $9.42 | $4.96 | 19,332 |
| 2016-07-18 | $9.46 | $9.50 | $9.45 | $9.49 | $5.00 | 25,691 |
| 2016-07-15 | $9.56 | $9.62 | $9.53 | $9.59 | $5.05 | 5,355 |
| 2016-07-14 | $9.61 | $9.61 | $9.56 | $9.56 | $5.04 | 8,484 |
| 2016-07-13 | $9.50 | $9.55 | $9.50 | $9.53 | $5.02 | 28,707 |
| 2016-07-12 | $9.43 | $9.48 | $9.40 | $9.44 | $4.97 | 36,775 |
| 2016-07-11 | $9.34 | $9.38 | $9.34 | $9.36 | $4.93 | 8,561 |
| 2016-07-08 | $9.19 | $9.26 | $9.19 | $9.25 | $4.87 | 17,755 |
| 2016-07-07 | $9.10 | $9.24 | $9.10 | $9.12 | $4.81 | 36,309 |
| 2016-07-06 | $9.00 | $9.11 | $8.99 | $9.10 | $4.80 | 27,136 |
| 2016-07-05 | $9.24 | $9.24 | $9.06 | $9.09 | $4.79 | 23,940 |
| 2016-07-01 | $9.48 | $9.48 | $9.39 | $9.45 | $4.98 | 19,286 |
| 2016-06-30 | $9.21 | $9.38 | $9.18 | $9.30 | $4.90 | 23,677 |
| 2016-06-29 | $9.03 | $9.15 | $9.02 | $9.13 | $4.81 | 33,118 |
| 2016-06-28 | $8.78 | $8.84 | $8.74 | $8.84 | $4.66 | 74,533 |
| 2016-06-27 | $8.51 | $8.51 | $8.24 | $8.28 | $4.36 | 79,304 |
| 2016-06-24 | $8.37 | $9.09 | $8.37 | $8.82 | $4.65 | 27,308 |
| 2016-06-23 | $9.22 | $9.35 | $9.22 | $9.31 | $4.91 | 14,757 |
| 2016-06-22 | $9.02 | $9.08 | $9.00 | $9.08 | $4.78 | 19,215 |
| 2016-06-21 | $8.85 | $8.95 | $8.84 | $8.91 | $4.70 | 57,713 |
| 2016-06-20 | $8.73 | $8.93 | $8.73 | $8.84 | $4.66 | 55,348 |
| 2016-06-17 | $8.65 | $8.73 | $8.62 | $8.72 | $4.60 | 66,373 |
| 2016-06-16 | $8.62 | $8.77 | $8.58 | $8.75 | $4.61 | 38,005 |
| 2016-06-15 | $8.74 | $8.91 | $8.74 | $8.87 | $4.67 | 66,778 |
| 2016-06-14 | $8.69 | $8.69 | $8.62 | $8.67 | $4.57 | 62,817 |
| 2016-06-13 | $8.83 | $8.92 | $8.78 | $8.86 | $4.67 | 21,754 |
| 2016-06-10 | $8.98 | $9.00 | $8.84 | $8.85 | $4.66 | 12,408 |
| 2016-06-09 | $9.32 | $9.38 | $9.26 | $9.27 | $4.88 | 24,956 |
| 2016-06-08 | $9.56 | $9.56 | $9.48 | $9.48 | $5.00 | 26,105 |
| 2016-06-07 | $9.58 | $9.66 | $9.54 | $9.56 | $5.04 | 22,423 |
| 2016-06-06 | $9.51 | $9.57 | $9.47 | $9.54 | $5.02 | 5,569 |
| 2016-06-03 | $9.49 | $9.51 | $9.43 | $9.51 | $5.01 | 13,008 |
| 2016-06-02 | $9.35 | $9.43 | $9.34 | $9.40 | $4.95 | 24,854 |
| 2016-06-01 | $9.31 | $9.37 | $9.30 | $9.37 | $4.94 | 23,297 |
| 2016-05-31 | $9.47 | $9.47 | $9.29 | $9.33 | $4.92 | 9,868 |
| 2016-05-27 | $9.44 | $9.48 | $9.42 | $9.44 | $4.97 | 7,425 |
| 2016-05-26 | $9.51 | $9.51 | $9.43 | $9.47 | $4.99 | 344,740 |
| 2016-05-25 | $9.27 | $9.42 | $9.27 | $9.35 | $4.93 | 14,812 |
| 2016-05-24 | $9.20 | $9.29 | $9.17 | $9.27 | $4.88 | 52,846 |
| 2016-05-23 | $9.14 | $9.24 | $9.14 | $9.19 | $4.84 | 18,252 |
| 2016-05-20 | $9.14 | $9.23 | $9.08 | $9.16 | $4.83 | 35,153 |
| 2016-05-19 | $9.04 | $9.04 | $8.96 | $8.99 | $4.74 | 8,749 |
| 2016-05-18 | $9.16 | $9.26 | $9.13 | $9.15 | $4.82 | 21,627 |
| 2016-05-17 | $9.22 | $9.26 | $9.14 | $9.16 | $4.83 | 25,295 |
| 2016-05-16 | $9.12 | $9.21 | $9.12 | $9.19 | $4.84 | 30,515 |
| 2016-05-13 | $9.06 | $9.11 | $9.04 | $9.08 | $4.78 | 11,582 |
| 2016-05-12 | $9.21 | $9.23 | $9.08 | $9.09 | $4.79 | 21,149 |
| 2016-05-11 | $9.23 | $9.23 | $9.11 | $9.11 | $4.80 | 1,552,672 |
| 2016-05-10 | $9.18 | $9.24 | $9.18 | $9.20 | $4.85 | 274,456 |
| 2016-05-09 | $9.16 | $9.17 | $9.05 | $9.08 | $4.78 | 29,075 |
| 2016-05-06 | $9.04 | $9.04 | $8.99 | $9.02 | $4.75 | 35,382 |
| 2016-05-05 | $9.25 | $9.25 | $9.17 | $9.18 | $4.84 | 19,847 |
| 2016-05-04 | $9.31 | $9.31 | $9.23 | $9.24 | $4.87 | 108,712 |
| 2016-05-03 | $9.49 | $9.49 | $9.35 | $9.39 | $4.95 | 1,598,811 |
| 2016-05-02 | $9.50 | $9.55 | $9.35 | $9.41 | $4.96 | 1,021,459 |
| 2016-04-29 | $9.55 | $9.62 | $9.44 | $9.44 | $4.97 | 207,903 |
| 2016-04-28 | $9.53 | $9.60 | $9.51 | $9.57 | $5.04 | 191,428 |
| 2016-04-27 | $4.77 | $4.77 | $4.77 | $4.77 | $2.51 | 151,811 |
| 2016-04-26 | $4.82 | $4.82 | $4.77 | $4.77 | $2.51 | 3,500 |
| 2016-04-25 | $9.71 | $9.79 | $9.59 | $9.61 | $5.06 | 20,527 |
| 2016-04-22 | $9.48 | $9.79 | $9.45 | $9.71 | $4.93 | 37,721 |
| 2016-04-21 | $9.87 | $9.95 | $9.72 | $9.74 | $4.95 | 21,609 |
| 2016-04-19 | $9.71 | $9.95 | $9.70 | $9.77 | $4.96 | 36,473 |
| 2016-04-18 | $9.63 | $9.84 | $9.55 | $9.71 | $4.93 | 28,567 |
| 2016-04-15 | $9.61 | $9.63 | $9.57 | $9.60 | $4.88 | 22,033 |
| 2016-04-14 | $9.65 | $9.65 | $9.53 | $9.60 | $4.88 | 14,512 |
| 2016-04-13 | $9.78 | $9.80 | $9.72 | $9.77 | $4.96 | 38,321 |
| 2016-04-11 | $10.18 | $10.18 | $10.11 | $10.13 | $4.30 | 28,386 |
| 2016-04-08 | $5.02 | $5.02 | $5.02 | $5.02 | $2.13 | 400 |
| 2016-04-05 | $9.90 | $9.92 | $9.80 | $9.80 | $4.16 | 135,663 |
| 2016-04-04 | $10.09 | $10.21 | $10.07 | $10.13 | $4.30 | 58,794 |
| 2016-04-01 | $5.24 | $5.24 | $5.24 | $5.24 | $2.23 | 27,116 |
| 2016-03-31 | $10.27 | $10.36 | $10.27 | $10.28 | $4.37 | 18,239 |
| 2016-03-30 | $10.25 | $10.37 | $10.25 | $10.28 | $4.37 | 28,396 |
| 2016-03-29 | $10.06 | $10.33 | $10.02 | $10.16 | $4.32 | 33,298 |
| 2016-03-28 | $10.03 | $10.24 | $10.02 | $10.02 | $4.26 | 39,513 |
| 2016-03-24 | $10.10 | $10.23 | $10.06 | $10.06 | $4.27 | 94,743 |
| 2016-03-23 | $10.39 | $10.39 | $10.24 | $10.26 | $4.36 | 28,027 |
| 2016-03-22 | $10.41 | $10.61 | $10.35 | $10.45 | $4.44 | 24,742 |
| 2016-03-21 | $10.33 | $10.39 | $10.32 | $10.35 | $4.40 | 72,343 |
| 2016-03-18 | $10.25 | $10.35 | $10.20 | $10.31 | $4.38 | 14,638 |
| 2016-03-17 | $10.08 | $10.25 | $10.08 | $10.24 | $4.35 | 41,780 |
| 2016-03-16 | $9.96 | $10.13 | $9.91 | $10.00 | $4.25 | 30,320 |
| 2016-03-15 | $10.08 | $10.08 | $9.96 | $10.06 | $4.27 | 40,221 |
| 2016-03-14 | $10.11 | $10.18 | $10.07 | $10.09 | $4.29 | 31,062 |
| 2016-03-11 | $10.08 | $10.17 | $10.08 | $10.17 | $4.32 | 29,171 |
| 2016-03-10 | $9.89 | $9.96 | $9.78 | $9.90 | $4.21 | 22,434 |
| 2016-03-09 | $9.72 | $9.87 | $9.72 | $9.75 | $4.14 | 22,180 |
| 2016-03-08 | $9.71 | $9.74 | $9.62 | $9.68 | $4.11 | 27,557 |
| 2016-03-07 | $9.47 | $9.63 | $9.46 | $9.55 | $4.06 | 26,164 |
| 2016-03-04 | $9.63 | $9.65 | $9.55 | $9.59 | $4.07 | 26,686 |
| 2016-03-03 | $9.36 | $9.46 | $9.32 | $9.43 | $4.01 | 23,147 |
| 2016-03-02 | $9.24 | $9.25 | $9.15 | $9.25 | $3.93 | 31,028 |
| 2016-03-01 | $9.18 | $9.36 | $9.16 | $9.36 | $3.98 | 44,366 |
| 2016-02-29 | $9.09 | $9.24 | $9.07 | $9.15 | $3.89 | 49,824 |
| 2016-02-26 | $9.23 | $9.29 | $9.12 | $9.19 | $3.90 | 31,247 |
| 2016-02-25 | $9.17 | $9.31 | $9.15 | $9.27 | $3.94 | 33,415 |
| 2016-02-24 | $9.08 | $9.11 | $8.99 | $9.06 | $3.85 | 50,708 |
| 2016-02-23 | $9.30 | $9.33 | $9.24 | $9.33 | $3.96 | 26,434 |
| 2016-02-22 | $9.29 | $9.36 | $9.25 | $9.34 | $3.97 | 53,104 |
| 2016-02-19 | $9.24 | $9.31 | $9.17 | $9.26 | $3.93 | 72,354 |
| 2016-02-18 | $9.48 | $9.48 | $9.32 | $9.32 | $3.96 | 44,188 |
| 2016-02-17 | $9.30 | $9.37 | $9.30 | $9.35 | $3.97 | 146,968 |
| 2016-02-16 | $9.16 | $9.16 | $9.04 | $9.11 | $3.87 | 239,148 |
| 2016-02-12 | $8.92 | $8.96 | $8.87 | $8.96 | $3.81 | 129,243 |
| 2016-02-11 | $8.92 | $8.92 | $8.80 | $8.81 | $3.74 | 45,141 |
| 2016-02-10 | $9.04 | $9.09 | $9.04 | $9.07 | $3.85 | 43,595 |
| 2016-02-09 | $8.95 | $9.08 | $8.95 | $9.06 | $3.85 | 101,028 |
| 2016-02-08 | $9.08 | $9.08 | $8.90 | $8.96 | $3.81 | 37,302 |
| 2016-02-05 | $9.31 | $9.32 | $9.15 | $9.15 | $3.89 | 39,498 |
| 2016-02-04 | $8.99 | $9.12 | $8.96 | $9.06 | $3.85 | 40,097 |
| 2016-02-03 | $8.91 | $9.03 | $8.89 | $9.03 | $3.84 | 116,015 |
| 2016-02-02 | $8.99 | $8.99 | $8.86 | $8.93 | $3.79 | 57,874 |
| 2016-02-01 | $9.25 | $9.31 | $9.21 | $9.27 | $3.94 | 149,104 |
| 2016-01-29 | $9.20 | $9.39 | $9.15 | $9.39 | $3.99 | 69,060 |
| 2016-01-28 | $9.12 | $9.13 | $9.00 | $9.03 | $3.84 | 124,105 |
| 2016-01-27 | $9.16 | $9.25 | $9.09 | $9.14 | $3.88 | 47,443 |
| 2016-01-26 | $9.00 | $9.19 | $9.00 | $9.19 | $3.91 | 79,320 |
| 2016-01-25 | $9.11 | $9.19 | $9.07 | $9.11 | $3.87 | 196,923 |
| 2016-01-22 | $9.12 | $9.25 | $9.12 | $9.25 | $3.93 | 93,398 |
| 2016-01-21 | $8.79 | $8.95 | $8.71 | $8.91 | $3.79 | 155,366 |
| 2016-01-20 | $8.84 | $8.95 | $8.68 | $8.88 | $3.77 | 198,792 |
| 2016-01-19 | $9.07 | $9.16 | $9.04 | $9.12 | $3.88 | 547,193 |
| 2016-01-15 | $8.82 | $8.97 | $8.79 | $8.93 | $3.79 | 219,411 |
| 2016-01-14 | $9.18 | $9.19 | $9.10 | $9.17 | $3.89 | 540,576 |
| 2016-01-13 | $9.44 | $9.44 | $9.26 | $9.28 | $3.94 | 268,473 |
| 2016-01-12 | $9.41 | $9.43 | $9.23 | $9.27 | $3.94 | 412,234 |
| 2016-01-11 | $9.40 | $9.42 | $9.31 | $9.39 | $3.99 | 448,055 |
| 2016-01-08 | $9.50 | $9.50 | $9.33 | $9.37 | $3.98 | 214,284 |
| 2016-01-07 | $9.13 | $9.29 | $9.12 | $9.22 | $3.92 | 710,608 |
| 2016-01-06 | $9.21 | $9.25 | $9.16 | $9.22 | $3.92 | 125,216 |
| 2016-01-05 | $9.25 | $9.36 | $9.25 | $9.36 | $3.98 | 90,751 |
| 2016-01-04 | $9.58 | $9.70 | $9.42 | $9.49 | $4.03 | 620,641 |
| 2015-12-31 | $9.93 | $9.96 | $9.82 | $9.82 | $4.17 | 107,566 |
| 2015-12-30 | $9.94 | $9.99 | $9.93 | $9.96 | $4.23 | 99,742 |
| 2015-12-29 | $10.06 | $10.15 | $10.04 | $10.13 | $4.30 | 53,949 |
| 2015-12-28 | $10.00 | $10.05 | $10.00 | $10.05 | $4.27 | 444,758 |
| 2015-12-24 | $10.05 | $10.05 | $10.03 | $10.03 | $4.26 | 29,304 |
| 2015-12-23 | $4.95 | $4.95 | $4.95 | $4.95 | $2.10 | 1,135 |
| 2015-12-22 | $9.84 | $9.85 | $9.77 | $9.84 | $4.18 | 167,343 |
| 2015-12-21 | $9.83 | $9.86 | $9.73 | $9.81 | $4.17 | 425,405 |
| 2015-12-18 | $9.73 | $9.73 | $9.64 | $9.68 | $4.11 | 361,270 |
| 2015-12-17 | $9.98 | $9.99 | $9.83 | $9.86 | $4.19 | 172,993 |
| 2015-12-16 | $9.84 | $9.89 | $9.68 | $9.80 | $4.16 | 171,205 |
| 2015-12-15 | $4.83 | $4.83 | $4.83 | $4.83 | $2.05 | 450 |
| 2015-12-14 | $4.69 | $4.69 | $4.69 | $4.69 | $1.99 | 455 |
| 2015-12-11 | $9.49 | $9.51 | $9.41 | $9.41 | $4.00 | 340,783 |
| 2015-12-10 | $9.53 | $9.58 | $9.46 | $9.47 | $4.02 | 221,647 |
| 2015-12-09 | $9.58 | $9.68 | $9.42 | $9.50 | $4.04 | 311,979 |
| 2015-12-08 | $9.59 | $9.72 | $9.57 | $9.62 | $4.09 | 215,595 |
| 2015-12-07 | $9.76 | $9.78 | $9.71 | $9.73 | $4.13 | 366,004 |
| 2015-12-04 | $9.69 | $9.80 | $9.68 | $9.74 | $4.14 | 199,796 |
| 2015-12-02 | $9.84 | $9.90 | $9.83 | $9.84 | $4.18 | 131,448 |
| 2015-12-01 | $9.94 | $9.94 | $9.81 | $9.82 | $4.17 | 258,948 |
| 2015-11-30 | $9.80 | $9.83 | $9.76 | $9.83 | $4.18 | 354,985 |
| 2015-11-27 | $9.72 | $9.86 | $9.72 | $9.75 | $4.14 | 66,783 |
| 2015-11-25 | $9.53 | $9.61 | $9.00 | $9.35 | $3.97 | 345,917 |
| 2015-11-24 | $9.58 | $9.63 | $9.01 | $9.15 | $3.89 | 246,247 |
| 2015-11-23 | $4.85 | $4.85 | $4.85 | $4.85 | $2.06 | 225 |
| 2015-11-20 | $9.85 | $9.87 | $9.76 | $9.76 | $4.15 | 155,334 |
| 2015-11-19 | $9.91 | $9.92 | $9.79 | $9.79 | $4.16 | 182,337 |
| 2015-11-18 | $9.74 | $9.78 | $9.65 | $9.78 | $4.15 | 220,255 |
| 2015-11-17 | $9.70 | $9.84 | $9.63 | $9.69 | $4.12 | 219,476 |
| 2015-11-16 | $9.53 | $9.61 | $9.52 | $9.60 | $4.08 | 99,008 |
| 2015-11-13 | $9.65 | $9.65 | $9.55 | $9.58 | $4.07 | 195,394 |
| 2015-11-12 | $9.57 | $9.59 | $9.49 | $9.49 | $4.03 | 107,850 |
| 2015-11-11 | $9.64 | $9.64 | $9.57 | $9.57 | $4.07 | 122,674 |
| 2015-11-10 | $9.57 | $9.66 | $9.51 | $9.54 | $4.05 | 118,376 |
| 2015-11-09 | $9.66 | $9.72 | $9.60 | $9.65 | $4.10 | 213,544 |
| 2015-11-06 | $9.77 | $9.80 | $9.68 | $9.72 | $4.13 | 208,925 |
| 2015-11-05 | $9.95 | $9.99 | $9.88 | $9.88 | $4.20 | 305,686 |
| 2015-11-03 | $10.07 | $10.07 | $10.01 | $10.03 | $4.26 | 143,331 |
| 2015-11-02 | $10.22 | $10.29 | $10.19 | $10.24 | $4.35 | 161,452 |
| 2015-10-30 | $10.24 | $10.28 | $10.16 | $10.20 | $4.33 | 55,602 |
| 2015-10-29 | $10.21 | $10.24 | $10.11 | $10.19 | $4.33 | 74,721 |
| 2015-10-28 | $10.34 | $10.41 | $10.20 | $10.22 | $4.34 | 69,599 |
| 2015-10-27 | $10.33 | $10.34 | $10.24 | $10.26 | $4.36 | 65,191 |
| 2015-10-26 | $10.46 | $10.49 | $10.44 | $10.44 | $4.44 | 54,670 |
| 2015-10-23 | $10.49 | $10.49 | $10.39 | $10.42 | $4.43 | 74,593 |
| 2015-10-22 | $10.33 | $10.48 | $10.28 | $10.38 | $4.41 | 111,378 |
| 2015-10-21 | $10.25 | $10.25 | $10.14 | $10.14 | $4.31 | 22,487 |
| 2015-10-20 | $5.11 | $5.11 | $5.11 | $5.11 | $2.17 | 1,200 |
| 2015-10-16 | $10.16 | $10.31 | $10.16 | $10.23 | $4.35 | 124,511 |
| 2015-10-15 | $10.09 | $10.17 | $10.04 | $10.07 | $4.28 | 79,656 |
| 2015-10-14 | $10.60 | $10.68 | $10.57 | $10.63 | $4.52 | 35,506 |
| 2015-10-13 | $10.77 | $10.84 | $10.72 | $10.74 | $4.56 | 63,152 |
| 2015-10-12 | $10.85 | $10.87 | $10.75 | $10.78 | $4.58 | 112,336 |
| 2015-10-09 | $10.76 | $10.83 | $10.71 | $10.74 | $4.56 | 137,156 |
| 2015-10-08 | $5.26 | $5.26 | $5.26 | $5.26 | $2.24 | 905 |
| 2015-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $2.21 | 132,787 |
| 2015-10-06 | $10.36 | $10.53 | $10.34 | $10.39 | $4.41 | 262,450 |
| 2015-10-02 | $10.35 | $10.35 | $10.21 | $10.33 | $4.39 | 58,554 |
| 2015-10-01 | $10.50 | $10.50 | $10.32 | $10.44 | $4.43 | 85,494 |
| 2015-09-30 | $10.62 | $10.77 | $10.56 | $10.67 | $4.53 | 53,869 |
| 2015-09-29 | $10.46 | $10.58 | $10.46 | $10.51 | $4.47 | 87,097 |
| 2015-09-28 | $10.52 | $10.52 | $10.33 | $10.38 | $4.41 | 87,623 |
| 2015-09-25 | $10.63 | $10.78 | $10.61 | $10.71 | $4.55 | 52,822 |
| 2015-09-24 | $10.65 | $10.70 | $10.46 | $10.64 | $4.52 | 46,901 |
| 2015-09-23 | $10.76 | $10.78 | $10.67 | $10.72 | $4.56 | 41,825 |
| 2015-09-22 | $10.80 | $10.83 | $10.68 | $10.72 | $4.56 | 77,850 |
| 2015-09-21 | $11.14 | $11.14 | $11.00 | $11.00 | $4.67 | 22,249 |
| 2015-09-18 | $11.31 | $11.44 | $11.29 | $11.40 | $4.84 | 32,817 |
| 2015-09-17 | $11.62 | $11.77 | $11.54 | $11.65 | $4.95 | 40,321 |
| 2015-09-16 | $11.20 | $11.23 | $11.13 | $11.19 | $4.76 | 21,013 |
| 2015-09-15 | $11.15 | $11.19 | $11.05 | $11.10 | $4.72 | 86,845 |
| 2015-09-14 | $11.24 | $11.28 | $11.17 | $11.24 | $4.78 | 293,508 |
| 2015-09-11 | $5.63 | $5.63 | $5.63 | $5.63 | $2.39 | 100 |
| 2015-09-10 | $11.34 | $11.34 | $11.21 | $11.26 | $4.78 | 80,421 |
| 2015-09-09 | $11.39 | $11.42 | $11.24 | $11.25 | $4.78 | 47,976 |
| 2015-09-08 | $11.19 | $11.22 | $11.13 | $11.16 | $4.74 | 129,563 |
| 2015-09-04 | $11.02 | $11.05 | $10.90 | $11.05 | $4.70 | 124,037 |
| 2015-09-03 | $11.15 | $11.30 | $11.15 | $11.22 | $4.77 | 71,865 |
| 2015-09-02 | $11.08 | $11.13 | $11.01 | $11.05 | $4.70 | 100,311 |
| 2015-09-01 | $5.49 | $5.49 | $5.46 | $5.46 | $2.32 | 7,150 |
| 2015-08-31 | $11.17 | $11.28 | $11.16 | $11.25 | $4.78 | 39,051 |
| 2015-08-28 | $11.23 | $11.36 | $11.22 | $11.30 | $4.80 | 54,208 |
| 2015-08-27 | $11.22 | $11.31 | $11.18 | $11.30 | $4.80 | 74,297 |
| 2015-08-26 | $5.52 | $5.52 | $5.52 | $5.52 | $2.35 | 9,221 |
| 2015-08-25 | $11.26 | $11.28 | $10.97 | $11.04 | $4.69 | 94,054 |
| 2015-08-24 | $10.98 | $11.02 | $10.65 | $10.91 | $4.64 | 47,114 |
| 2015-08-21 | $11.30 | $11.33 | $11.11 | $11.24 | $4.78 | 37,278 |
| 2015-08-20 | $11.32 | $11.34 | $11.15 | $11.18 | $4.75 | 24,971 |
| 2015-08-19 | $11.37 | $11.45 | $11.28 | $11.45 | $4.87 | 44,386 |
| 2015-08-18 | $11.64 | $11.69 | $11.55 | $11.58 | $4.92 | 32,719 |
Telia Company AB (TLSNY) News Headlines
Recent Telia Company AB (TLSNY) News
Similar Companies to Telia Company AB (TLSNY) 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 | -- | -- | -- |