Western New England Bancorp Inc (WNEB) Exchange: NASDAQ
Data as of May 2, 2025
$9.14 ($-0.06) -0.65%
Western New England Bancorp Inc - Daily Information
Click for more stock information on Western New England Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.18 |
| Previous Close | $9.14 |
| High | $9.27 |
| Low | $9.00 |
| Adjusted Open | $9.18 |
| Previous Adjusted Close | $9.14 |
| Adjusted High | $9.27 |
| Adjusted Low | $9.00 |
About Western New England Bancorp Inc (WNEB)
Western New England Bancorp Inc (WNEB) is a NASDAQ traded bank holding company established in 1987 with headquarters in Glastonbury, Connecticut. WNEB is a full-service community bank offering products and services ranging from personal and commercial banking to wealth and asset management. WNEB also has several subsidiaries including Westfield Bank, which it acquired for $215 million in 2018, and Stanwich Mortgage LLC that offer specialized services. WNEB has expanded in size significantly since its incorporation with its book value increasing to $2.2 billion in 2018 from $1.5 billion in 2013, and its assets growing to $2.7 billion in 2018 from $1.7 billion in 2013. WNEBâs return on equity has been strong at an average of 10.2% between 2013 and 2018. It is expected that WNEB will continue expanding in size and branching out into new markets in order to capture a larger slice of the banking industry.
Invest in Western New England Bancorp Inc (WNEB)
Historical Stock Data for Western New England Bancorp Inc (WNEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $9.18 | $9.27 | $9.00 | $9.14 | $9.14 | 33,047 |
| 2025-04-24 | $9.20 | $9.29 | $9.15 | $9.20 | $9.20 | 60,928 |
| 2025-04-23 | $9.39 | $9.73 | $9.15 | $9.16 | $9.16 | 85,656 |
| 2025-04-22 | $8.61 | $9.06 | $8.61 | $8.95 | $8.95 | 79,056 |
| 2025-04-21 | $8.55 | $8.64 | $8.41 | $8.54 | $8.54 | 46,038 |
| 2025-04-17 | $8.53 | $8.64 | $8.50 | $8.55 | $8.55 | 59,739 |
| 2025-04-16 | $8.40 | $8.50 | $8.33 | $8.47 | $8.47 | 44,837 |
| 2025-04-15 | $8.26 | $8.39 | $8.00 | $8.35 | $8.35 | 27,813 |
| 2025-04-14 | $7.94 | $8.49 | $7.78 | $8.03 | $8.03 | 35,727 |
| 2025-04-11 | $7.98 | $8.12 | $7.73 | $7.84 | $7.84 | 72,370 |
| 2025-04-10 | $8.32 | $8.32 | $7.93 | $7.95 | $7.95 | 55,578 |
| 2025-04-09 | $7.92 | $8.55 | $7.80 | $8.49 | $8.49 | 125,782 |
| 2025-04-08 | $8.26 | $8.69 | $7.87 | $7.95 | $7.95 | 59,762 |
| 2025-04-07 | $7.96 | $8.17 | $7.63 | $8.06 | $8.06 | 74,682 |
| 2025-04-04 | $8.48 | $8.82 | $7.99 | $8.07 | $8.07 | 120,685 |
| 2025-04-03 | $9.04 | $9.17 | $8.72 | $8.75 | $8.75 | 64,121 |
| 2025-04-02 | $9.49 | $9.49 | $9.35 | $9.40 | $9.40 | 44,250 |
| 2025-04-01 | $9.26 | $9.41 | $9.24 | $9.36 | $9.36 | 73,875 |
| 2025-03-31 | $9.28 | $9.50 | $9.25 | $9.30 | $9.30 | 54,710 |
| 2025-03-28 | $9.41 | $9.50 | $9.25 | $9.29 | $9.29 | 53,654 |
| 2025-03-27 | $9.33 | $9.48 | $9.33 | $9.43 | $9.43 | 41,278 |
| 2025-03-26 | $9.42 | $9.58 | $9.34 | $9.35 | $9.35 | 37,104 |
| 2025-03-25 | $9.32 | $9.51 | $9.30 | $9.45 | $9.45 | 55,970 |
| 2025-03-24 | $9.22 | $9.33 | $9.22 | $9.33 | $9.33 | 54,477 |
| 2025-03-21 | $9.07 | $9.16 | $9.00 | $9.15 | $9.15 | 55,434 |
| 2025-03-20 | $9.01 | $9.20 | $9.01 | $9.10 | $9.10 | 35,947 |
| 2025-03-19 | $9.09 | $9.14 | $8.99 | $9.06 | $9.06 | 109,392 |
| 2025-03-18 | $9.00 | $9.10 | $9.00 | $9.07 | $9.07 | 36,374 |
| 2025-03-17 | $8.95 | $9.11 | $8.95 | $9.05 | $9.05 | 24,296 |
| 2025-03-14 | $8.95 | $9.04 | $8.94 | $8.96 | $8.96 | 58,625 |
| 2025-03-13 | $9.06 | $9.10 | $8.86 | $8.92 | $8.92 | 64,175 |
| 2025-03-12 | $8.82 | $8.98 | $8.76 | $8.95 | $8.95 | 65,615 |
| 2025-03-11 | $8.93 | $9.10 | $8.79 | $8.81 | $8.81 | 83,536 |
| 2025-03-10 | $9.19 | $9.25 | $8.96 | $8.97 | $8.97 | 119,600 |
| 2025-03-07 | $9.29 | $9.32 | $9.06 | $9.30 | $9.30 | 51,742 |
| 2025-03-06 | $9.44 | $9.54 | $9.24 | $9.28 | $9.28 | 96,909 |
| 2025-03-05 | $9.41 | $9.46 | $9.35 | $9.37 | $9.37 | 93,206 |
| 2025-03-04 | $9.48 | $9.62 | $9.36 | $9.40 | $9.40 | 86,503 |
| 2025-03-03 | $9.74 | $9.77 | $9.64 | $9.71 | $9.71 | 59,835 |
| 2025-02-28 | $9.65 | $9.78 | $9.64 | $9.73 | $9.73 | 20,006 |
| 2025-02-27 | $9.75 | $9.93 | $9.60 | $9.67 | $9.67 | 77,970 |
| 2025-02-26 | $9.51 | $9.78 | $9.40 | $9.76 | $9.76 | 84,973 |
| 2025-02-25 | $9.31 | $9.57 | $9.25 | $9.47 | $9.47 | 65,902 |
| 2025-02-24 | $9.39 | $9.46 | $9.30 | $9.31 | $9.31 | 54,171 |
| 2025-02-21 | $9.50 | $9.50 | $9.17 | $9.33 | $9.33 | 64,277 |
| 2025-02-20 | $9.60 | $9.60 | $9.39 | $9.50 | $9.50 | 35,357 |
| 2025-02-19 | $9.50 | $9.60 | $9.42 | $9.60 | $9.60 | 56,086 |
| 2025-02-18 | $9.60 | $9.60 | $9.50 | $9.56 | $9.56 | 28,082 |
| 2025-02-14 | $9.55 | $9.65 | $9.55 | $9.56 | $9.56 | 41,421 |
| 2025-02-13 | $9.60 | $9.70 | $9.48 | $9.56 | $9.56 | 38,135 |
| 2025-02-12 | $9.65 | $9.71 | $9.55 | $9.55 | $9.55 | 49,117 |
| 2025-02-11 | $9.67 | $9.81 | $9.67 | $9.78 | $9.71 | 119,825 |
| 2025-02-10 | $9.40 | $9.75 | $9.35 | $9.66 | $9.59 | 45,866 |
| 2025-02-07 | $9.42 | $9.46 | $9.30 | $9.41 | $9.34 | 107,970 |
| 2025-02-06 | $9.44 | $9.46 | $9.43 | $9.45 | $9.45 | 122,899 |
| 2025-02-05 | $9.42 | $9.43 | $9.30 | $9.41 | $9.41 | 58,397 |
| 2025-02-04 | $9.33 | $9.37 | $9.28 | $9.35 | $9.35 | 43,925 |
| 2025-02-03 | $9.31 | $9.39 | $9.25 | $9.30 | $9.30 | 28,929 |
| 2025-01-31 | $9.44 | $9.47 | $9.27 | $9.42 | $9.42 | 60,023 |
| 2025-01-30 | $9.39 | $9.45 | $9.32 | $9.40 | $9.40 | 60,934 |
| 2025-01-29 | $9.00 | $9.50 | $9.00 | $9.30 | $9.30 | 117,986 |
| 2025-01-28 | $8.91 | $8.95 | $8.86 | $8.88 | $8.88 | 39,050 |
| 2025-01-27 | $8.94 | $9.05 | $8.91 | $8.91 | $8.91 | 28,771 |
| 2025-01-24 | $8.83 | $8.95 | $8.77 | $8.92 | $8.92 | 21,024 |
| 2025-01-23 | $8.91 | $9.01 | $8.84 | $8.90 | $8.90 | 48,445 |
| 2025-01-22 | $9.01 | $9.06 | $8.91 | $8.91 | $8.91 | 41,820 |
| 2025-01-21 | $9.10 | $9.20 | $9.04 | $9.06 | $9.06 | 58,908 |
| 2025-01-17 | $9.05 | $9.13 | $9.01 | $9.09 | $9.09 | 37,962 |
| 2025-01-16 | $8.96 | $9.06 | $8.90 | $9.05 | $9.05 | 104,075 |
| 2025-01-15 | $8.83 | $8.94 | $8.82 | $8.89 | $8.89 | 43,897 |
| 2025-01-14 | $8.52 | $8.77 | $8.52 | $8.68 | $8.68 | 48,521 |
| 2025-01-13 | $8.60 | $8.60 | $8.52 | $8.52 | $8.52 | 52,283 |
| 2025-01-10 | $8.70 | $8.85 | $8.51 | $8.56 | $8.56 | 49,527 |
| 2025-01-08 | $8.87 | $8.91 | $8.81 | $8.81 | $8.81 | 41,734 |
| 2025-01-07 | $9.03 | $9.06 | $8.85 | $8.88 | $8.88 | 29,242 |
| 2025-01-06 | $9.13 | $9.22 | $9.02 | $9.02 | $9.02 | 44,425 |
| 2025-01-03 | $9.13 | $9.17 | $9.02 | $9.06 | $9.06 | 32,678 |
| 2025-01-02 | $9.16 | $9.29 | $9.01 | $9.15 | $9.15 | 47,005 |
| 2024-12-31 | $9.17 | $9.31 | $9.16 | $9.20 | $9.20 | 18,118 |
| 2024-12-30 | $9.20 | $9.26 | $9.15 | $9.20 | $9.20 | 26,751 |
| 2024-12-27 | $9.18 | $9.31 | $9.12 | $9.19 | $9.19 | 40,181 |
| 2024-12-26 | $9.17 | $9.27 | $9.16 | $9.21 | $9.21 | 18,407 |
| 2024-12-24 | $9.09 | $9.22 | $9.09 | $9.20 | $9.20 | 9,423 |
| 2024-12-23 | $9.22 | $9.35 | $9.09 | $9.09 | $9.09 | 54,066 |
| 2024-12-20 | $9.32 | $9.40 | $9.26 | $9.26 | $9.26 | 32,916 |
| 2024-12-19 | $9.37 | $9.51 | $9.11 | $9.21 | $9.21 | 34,749 |
| 2024-12-18 | $9.88 | $9.88 | $9.32 | $9.32 | $9.32 | 63,450 |
| 2024-12-17 | $9.94 | $10.08 | $9.76 | $9.76 | $9.76 | 54,450 |
| 2024-12-16 | $9.98 | $10.00 | $9.86 | $9.94 | $9.94 | 49,814 |
| 2024-12-13 | $10.00 | $10.08 | $9.79 | $9.99 | $9.99 | 47,996 |
| 2024-12-12 | $9.71 | $10.04 | $9.63 | $9.98 | $9.98 | 41,966 |
| 2024-12-11 | $9.37 | $9.75 | $9.33 | $9.71 | $9.71 | 49,278 |
| 2024-12-10 | $9.35 | $9.38 | $9.21 | $9.34 | $9.34 | 201,476 |
| 2024-12-09 | $9.35 | $9.43 | $9.33 | $9.36 | $9.36 | 21,604 |
| 2024-12-06 | $9.35 | $9.37 | $9.30 | $9.36 | $9.36 | 17,455 |
| 2024-12-05 | $9.44 | $9.45 | $9.35 | $9.37 | $9.37 | 26,251 |
| 2024-12-04 | $9.41 | $9.43 | $9.26 | $9.42 | $9.42 | 15,866 |
| 2024-12-03 | $9.33 | $9.38 | $9.20 | $9.34 | $9.34 | 39,245 |
| 2024-12-02 | $9.45 | $9.45 | $9.20 | $9.33 | $9.33 | 120,359 |
| 2024-11-29 | $9.43 | $9.43 | $9.38 | $9.38 | $9.38 | 19,809 |
| 2024-11-27 | $9.35 | $9.45 | $9.02 | $9.37 | $9.37 | 40,868 |
| 2024-11-26 | $9.41 | $9.43 | $9.22 | $9.35 | $9.35 | 32,625 |
| 2024-11-25 | $9.49 | $9.76 | $9.40 | $9.40 | $9.40 | 44,749 |
| 2024-11-22 | $9.15 | $9.50 | $9.14 | $9.50 | $9.50 | 58,513 |
| 2024-11-21 | $9.04 | $9.20 | $8.97 | $9.07 | $9.07 | 45,675 |
| 2024-11-20 | $9.13 | $9.14 | $8.84 | $8.98 | $8.98 | 88,750 |
| 2024-11-19 | $8.87 | $9.14 | $8.86 | $9.13 | $9.13 | 29,831 |
| 2024-11-18 | $8.90 | $8.91 | $8.83 | $8.87 | $8.87 | 22,252 |
| 2024-11-15 | $8.94 | $8.97 | $8.86 | $8.90 | $8.90 | 32,513 |
| 2024-11-14 | $8.89 | $8.90 | $8.85 | $8.90 | $8.90 | 29,815 |
| 2024-11-13 | $8.86 | $8.90 | $8.78 | $8.85 | $8.85 | 26,714 |
| 2024-11-12 | $8.81 | $8.88 | $8.75 | $8.79 | $8.79 | 35,620 |
| 2024-11-11 | $8.89 | $8.95 | $8.79 | $8.79 | $8.79 | 42,500 |
| 2024-11-08 | $8.87 | $8.87 | $8.72 | $8.78 | $8.78 | 25,501 |
| 2024-11-07 | $8.90 | $8.93 | $8.75 | $8.78 | $8.78 | 30,494 |
| 2024-11-06 | $8.93 | $9.11 | $8.82 | $8.97 | $8.90 | 64,800 |
| 2024-11-05 | $8.75 | $8.80 | $8.73 | $8.73 | $8.66 | 24,855 |
| 2024-11-04 | $8.71 | $8.71 | $8.59 | $8.69 | $8.62 | 9,290 |
| 2024-11-01 | $8.68 | $8.78 | $8.65 | $8.69 | $8.62 | 11,691 |
| 2024-10-31 | $8.67 | $8.73 | $8.67 | $8.71 | $8.64 | 15,917 |
| 2024-10-30 | $8.75 | $8.82 | $8.62 | $8.71 | $8.64 | 30,187 |
| 2024-10-29 | $8.71 | $8.75 | $8.65 | $8.69 | $8.62 | 42,731 |
| 2024-10-28 | $8.80 | $8.81 | $8.70 | $8.70 | $8.63 | 31,692 |
| 2024-10-25 | $8.70 | $8.75 | $8.62 | $8.68 | $8.61 | 50,730 |
| 2024-10-24 | $8.30 | $8.76 | $8.30 | $8.71 | $8.64 | 61,302 |
| 2024-10-23 | $8.85 | $8.85 | $8.64 | $8.68 | $8.61 | 21,086 |
| 2024-10-22 | $8.75 | $8.75 | $8.59 | $8.62 | $8.55 | 14,648 |
| 2024-10-21 | $8.84 | $8.90 | $8.59 | $8.65 | $8.58 | 19,687 |
| 2024-10-18 | $8.82 | $8.89 | $8.82 | $8.87 | $8.87 | 12,128 |
| 2024-10-17 | $8.80 | $8.80 | $8.73 | $8.79 | $8.79 | 23,370 |
| 2024-10-16 | $8.85 | $8.96 | $8.75 | $8.75 | $8.75 | 29,254 |
| 2024-10-15 | $8.87 | $8.98 | $8.85 | $8.86 | $8.86 | 26,392 |
| 2024-10-14 | $8.88 | $8.93 | $8.88 | $8.88 | $8.88 | 24,099 |
| 2024-10-11 | $8.47 | $8.89 | $8.47 | $8.86 | $8.86 | 54,991 |
| 2024-10-10 | $8.43 | $8.47 | $8.35 | $8.47 | $8.47 | 44,879 |
| 2024-10-09 | $8.45 | $8.51 | $8.40 | $8.45 | $8.45 | 45,784 |
| 2024-10-08 | $8.53 | $8.60 | $8.46 | $8.46 | $8.46 | 24,322 |
| 2024-10-07 | $8.52 | $8.60 | $8.46 | $8.55 | $8.55 | 16,275 |
| 2024-10-04 | $8.62 | $8.62 | $8.36 | $8.57 | $8.57 | 18,789 |
| 2024-10-03 | $8.35 | $8.41 | $8.25 | $8.38 | $8.38 | 19,440 |
| 2024-10-02 | $8.50 | $8.61 | $8.41 | $8.41 | $8.41 | 13,505 |
| 2024-10-01 | $8.45 | $8.50 | $8.36 | $8.47 | $8.47 | 33,434 |
| 2024-09-30 | $8.55 | $8.65 | $8.50 | $8.50 | $8.50 | 52,926 |
| 2024-09-27 | $8.67 | $8.70 | $8.55 | $8.62 | $8.62 | 33,569 |
| 2024-09-26 | $8.62 | $8.67 | $8.61 | $8.67 | $8.67 | 10,577 |
| 2024-09-25 | $8.60 | $8.65 | $8.58 | $8.61 | $8.61 | 7,768 |
| 2024-09-24 | $8.65 | $8.72 | $8.63 | $8.64 | $8.64 | 18,445 |
| 2024-09-23 | $8.79 | $8.79 | $8.63 | $8.72 | $8.72 | 14,386 |
| 2024-09-20 | $8.83 | $8.83 | $8.57 | $8.77 | $8.77 | 125,190 |
| 2024-09-19 | $8.84 | $8.84 | $8.78 | $8.82 | $8.82 | 26,277 |
| 2024-09-18 | $8.72 | $8.90 | $8.68 | $8.74 | $8.74 | 51,611 |
| 2024-09-17 | $8.75 | $8.81 | $8.64 | $8.74 | $8.74 | 35,959 |
| 2024-09-16 | $8.84 | $8.86 | $8.72 | $8.74 | $8.74 | 11,228 |
| 2024-09-13 | $8.72 | $8.90 | $8.64 | $8.73 | $8.73 | 27,348 |
| 2024-09-12 | $8.66 | $8.69 | $8.54 | $8.65 | $8.65 | 18,498 |
| 2024-09-11 | $8.65 | $8.67 | $8.45 | $8.67 | $8.67 | 42,045 |
| 2024-09-10 | $8.62 | $8.73 | $8.51 | $8.60 | $8.60 | 47,466 |
| 2024-09-09 | $8.74 | $8.78 | $8.63 | $8.65 | $8.65 | 143,458 |
| 2024-09-06 | $8.80 | $8.80 | $8.58 | $8.71 | $8.71 | 23,170 |
| 2024-09-05 | $8.73 | $8.80 | $8.61 | $8.76 | $8.76 | 36,421 |
| 2024-09-04 | $8.88 | $8.90 | $8.70 | $8.77 | $8.77 | 42,262 |
| 2024-09-03 | $8.88 | $8.95 | $8.78 | $8.86 | $8.86 | 29,095 |
| 2024-08-30 | $8.87 | $8.99 | $8.81 | $8.88 | $8.88 | 18,873 |
| 2024-08-29 | $8.93 | $8.96 | $8.82 | $8.90 | $8.90 | 22,747 |
| 2024-08-28 | $8.70 | $8.93 | $8.70 | $8.93 | $8.93 | 32,029 |
| 2024-08-27 | $8.75 | $8.81 | $8.68 | $8.78 | $8.78 | 13,157 |
| 2024-08-26 | $8.84 | $8.86 | $8.72 | $8.78 | $8.78 | 28,879 |
| 2024-08-23 | $8.61 | $8.86 | $8.48 | $8.83 | $8.83 | 28,987 |
| 2024-08-22 | $8.47 | $8.57 | $8.39 | $8.47 | $8.47 | 35,914 |
| 2024-08-21 | $8.56 | $8.58 | $8.41 | $8.46 | $8.46 | 24,935 |
| 2024-08-20 | $8.56 | $8.56 | $8.35 | $8.47 | $8.47 | 42,712 |
| 2024-08-19 | $8.45 | $8.58 | $8.20 | $8.54 | $8.54 | 115,033 |
| 2024-08-16 | $7.92 | $8.50 | $7.91 | $8.50 | $8.50 | 41,408 |
| 2024-08-15 | $7.55 | $7.97 | $7.55 | $7.93 | $7.93 | 24,519 |
| 2024-08-14 | $7.49 | $7.50 | $7.42 | $7.45 | $7.45 | 21,689 |
| 2024-08-13 | $7.54 | $7.57 | $7.47 | $7.48 | $7.48 | 38,988 |
| 2024-08-12 | $7.60 | $7.64 | $7.46 | $7.47 | $7.47 | 38,282 |
| 2024-08-09 | $7.54 | $7.62 | $7.48 | $7.61 | $7.61 | 17,848 |
| 2024-08-08 | $7.71 | $7.71 | $7.54 | $7.54 | $7.54 | 15,123 |
| 2024-08-07 | $7.55 | $7.61 | $7.45 | $7.52 | $7.52 | 30,339 |
| 2024-08-06 | $7.64 | $7.70 | $7.57 | $7.61 | $7.54 | 22,936 |
| 2024-08-05 | $7.58 | $7.67 | $7.38 | $7.61 | $7.54 | 30,623 |
| 2024-08-02 | $7.85 | $7.85 | $7.55 | $7.75 | $7.75 | 67,695 |
| 2024-08-01 | $8.20 | $8.25 | $7.92 | $7.92 | $7.92 | 92,461 |
| 2024-07-31 | $8.24 | $8.43 | $8.15 | $8.28 | $8.28 | 17,168 |
| 2024-07-30 | $8.29 | $8.30 | $8.03 | $8.29 | $8.29 | 80,643 |
| 2024-07-29 | $8.54 | $8.54 | $8.18 | $8.30 | $8.30 | 29,058 |
| 2024-07-26 | $8.49 | $8.59 | $8.38 | $8.46 | $8.46 | 22,504 |
| 2024-07-25 | $8.39 | $8.58 | $8.31 | $8.49 | $8.49 | 27,958 |
| 2024-07-24 | $8.25 | $8.54 | $8.25 | $8.49 | $8.49 | 21,580 |
| 2024-07-23 | $8.53 | $8.53 | $8.41 | $8.45 | $8.45 | 17,064 |
| 2024-07-22 | $8.37 | $8.44 | $8.33 | $8.41 | $8.41 | 13,121 |
| 2024-07-19 | $8.43 | $8.49 | $8.40 | $8.41 | $8.41 | 31,376 |
| 2024-07-18 | $8.45 | $8.53 | $8.25 | $8.43 | $8.43 | 73,656 |
| 2024-07-17 | $8.02 | $8.42 | $8.02 | $8.42 | $8.42 | 50,464 |
| 2024-07-16 | $7.80 | $8.08 | $7.80 | $8.05 | $8.05 | 17,653 |
| 2024-07-15 | $7.25 | $7.97 | $7.25 | $7.84 | $7.84 | 114,740 |
| 2024-07-12 | $7.08 | $7.25 | $7.08 | $7.19 | $7.19 | 18,854 |
| 2024-07-11 | $6.90 | $7.14 | $6.89 | $7.05 | $7.05 | 26,399 |
| 2024-07-10 | $6.70 | $6.89 | $6.70 | $6.85 | $6.85 | 13,768 |
| 2024-07-09 | $6.70 | $6.79 | $6.70 | $6.70 | $6.70 | 26,309 |
| 2024-07-08 | $6.77 | $6.87 | $6.70 | $6.70 | $6.70 | 11,556 |
| 2024-07-05 | $6.67 | $6.81 | $6.64 | $6.70 | $6.70 | 41,432 |
| 2024-07-03 | $6.90 | $6.91 | $6.71 | $6.75 | $6.75 | 19,744 |
| 2024-07-02 | $6.88 | $6.93 | $6.88 | $6.90 | $6.90 | 12,410 |
| 2024-07-01 | $6.82 | $6.89 | $6.82 | $6.88 | $6.88 | 31,029 |
| 2024-06-28 | $6.92 | $6.92 | $6.74 | $6.88 | $6.88 | 80,257 |
| 2024-06-27 | $6.50 | $6.86 | $6.50 | $6.82 | $6.82 | 28,553 |
| 2024-06-26 | $6.32 | $6.49 | $6.30 | $6.49 | $6.49 | 38,889 |
| 2024-06-25 | $6.27 | $6.32 | $6.25 | $6.30 | $6.30 | 34,667 |
| 2024-06-24 | $6.30 | $6.38 | $6.20 | $6.20 | $6.20 | 30,585 |
| 2024-06-21 | $6.20 | $6.25 | $6.10 | $6.24 | $6.24 | 42,154 |
| 2024-06-20 | $6.14 | $6.26 | $6.14 | $6.21 | $6.21 | 18,182 |
| 2024-06-18 | $6.41 | $6.41 | $6.20 | $6.20 | $6.20 | 24,029 |
| 2024-06-17 | $6.24 | $6.28 | $6.22 | $6.25 | $6.25 | 17,673 |
| 2024-06-14 | $6.38 | $6.46 | $6.22 | $6.36 | $6.36 | 25,264 |
| 2024-06-13 | $6.46 | $6.51 | $6.38 | $6.46 | $6.46 | 25,575 |
| 2024-06-12 | $6.44 | $6.57 | $6.34 | $6.54 | $6.54 | 41,232 |
| 2024-06-11 | $6.47 | $6.48 | $6.40 | $6.40 | $6.40 | 10,716 |
| 2024-06-10 | $6.45 | $6.47 | $6.42 | $6.45 | $6.45 | 7,089 |
| 2024-06-07 | $6.52 | $6.56 | $6.45 | $6.50 | $6.50 | 25,710 |
| 2024-06-06 | $6.55 | $6.60 | $6.53 | $6.55 | $6.55 | 26,095 |
| 2024-06-05 | $6.51 | $6.67 | $6.51 | $6.55 | $6.55 | 15,769 |
| 2024-06-04 | $6.69 | $6.69 | $6.53 | $6.53 | $6.53 | 25,113 |
| 2024-06-03 | $6.70 | $6.80 | $6.68 | $6.80 | $6.80 | 33,599 |
| 2024-05-31 | $6.56 | $6.77 | $6.56 | $6.71 | $6.71 | 19,142 |
| 2024-05-30 | $6.58 | $6.71 | $6.55 | $6.55 | $6.55 | 48,483 |
| 2024-05-29 | $6.74 | $6.74 | $6.45 | $6.55 | $6.55 | 35,954 |
| 2024-05-28 | $6.80 | $6.86 | $6.73 | $6.77 | $6.77 | 17,798 |
| 2024-05-24 | $6.80 | $6.81 | $6.75 | $6.80 | $6.80 | 36,847 |
| 2024-05-23 | $6.91 | $6.99 | $6.75 | $6.88 | $6.88 | 38,296 |
| 2024-05-22 | $6.67 | $6.85 | $6.62 | $6.85 | $6.85 | 35,956 |
| 2024-05-21 | $6.92 | $6.92 | $6.65 | $6.65 | $6.65 | 9,642 |
| 2024-05-20 | $6.79 | $6.88 | $6.73 | $6.73 | $6.73 | 40,532 |
| 2024-05-17 | $6.84 | $6.97 | $6.76 | $6.85 | $6.85 | 53,761 |
| 2024-05-16 | $6.68 | $6.85 | $6.62 | $6.85 | $6.85 | 61,472 |
| 2024-05-15 | $6.64 | $6.77 | $6.56 | $6.75 | $6.75 | 30,776 |
| 2024-05-14 | $6.57 | $6.64 | $6.49 | $6.62 | $6.62 | 73,078 |
| 2024-05-13 | $6.50 | $6.65 | $6.50 | $6.57 | $6.57 | 34,700 |
| 2024-05-10 | $6.35 | $6.56 | $6.35 | $6.50 | $6.50 | 59,557 |
| 2024-05-09 | $6.44 | $6.55 | $6.40 | $6.50 | $6.50 | 52,623 |
| 2024-05-08 | $6.45 | $6.51 | $6.44 | $6.50 | $6.50 | 60,566 |
| 2024-05-07 | $6.40 | $6.55 | $6.09 | $6.46 | $6.46 | 67,783 |
| 2024-05-06 | $6.52 | $6.55 | $6.36 | $6.50 | $6.43 | 74,139 |
| 2024-05-03 | $6.49 | $6.65 | $6.48 | $6.52 | $6.45 | 53,980 |
| 2024-05-02 | $6.35 | $6.50 | $6.27 | $6.42 | $6.35 | 86,387 |
| 2024-05-01 | $6.12 | $6.30 | $6.05 | $6.25 | $6.18 | 78,102 |
| 2024-04-30 | $6.25 | $6.25 | $6.00 | $6.04 | $5.98 | 162,600 |
| 2024-04-29 | $6.46 | $6.56 | $6.25 | $6.28 | $6.21 | 57,770 |
| 2024-04-26 | $6.62 | $6.66 | $6.45 | $6.45 | $6.38 | 34,774 |
| 2024-04-25 | $6.50 | $6.75 | $6.45 | $6.66 | $6.59 | 50,198 |
| 2024-04-24 | $6.53 | $6.72 | $6.45 | $6.52 | $6.45 | 45,011 |
| 2024-04-23 | $6.28 | $6.48 | $6.25 | $6.45 | $6.38 | 52,938 |
| 2024-04-22 | $6.60 | $6.60 | $6.27 | $6.27 | $6.20 | 51,198 |
| 2024-04-19 | $6.45 | $6.63 | $6.45 | $6.57 | $6.50 | 53,630 |
| 2024-04-18 | $6.63 | $6.77 | $6.45 | $6.49 | $6.42 | 34,870 |
| 2024-04-17 | $6.56 | $6.68 | $6.41 | $6.45 | $6.38 | 49,265 |
| 2024-04-16 | $6.56 | $6.66 | $6.48 | $6.56 | $6.49 | 45,482 |
| 2024-04-15 | $6.53 | $6.64 | $6.43 | $6.63 | $6.56 | 56,467 |
| 2024-04-12 | $6.63 | $6.85 | $6.33 | $6.41 | $6.41 | 66,017 |
| 2024-04-11 | $6.83 | $6.93 | $6.60 | $6.67 | $6.67 | 78,938 |
| 2024-04-10 | $7.15 | $7.16 | $6.62 | $6.86 | $6.86 | 49,025 |
| 2024-04-09 | $7.24 | $7.30 | $7.15 | $7.24 | $7.24 | 40,912 |
| 2024-04-08 | $7.35 | $7.35 | $7.18 | $7.18 | $7.18 | 18,370 |
| 2024-04-05 | $7.18 | $7.35 | $7.17 | $7.30 | $7.30 | 12,531 |
| 2024-04-04 | $7.35 | $7.42 | $7.18 | $7.25 | $7.25 | 30,390 |
| 2024-04-03 | $7.56 | $7.56 | $7.31 | $7.33 | $7.33 | 52,028 |
| 2024-04-02 | $7.57 | $7.57 | $7.34 | $7.45 | $7.45 | 19,369 |
| 2024-04-01 | $7.54 | $7.66 | $7.42 | $7.59 | $7.59 | 31,699 |
| 2024-03-28 | $7.74 | $7.82 | $7.58 | $7.67 | $7.67 | 27,163 |
| 2024-03-27 | $7.72 | $7.72 | $7.43 | $7.58 | $7.58 | 54,933 |
| 2024-03-26 | $7.60 | $7.61 | $7.52 | $7.53 | $7.53 | 17,891 |
| 2024-03-25 | $7.75 | $7.75 | $7.52 | $7.62 | $7.62 | 24,054 |
| 2024-03-22 | $7.70 | $7.70 | $7.59 | $7.70 | $7.70 | 46,607 |
| 2024-03-21 | $7.70 | $7.93 | $7.58 | $7.66 | $7.66 | 34,558 |
| 2024-03-20 | $7.42 | $7.80 | $7.35 | $7.66 | $7.66 | 68,578 |
| 2024-03-19 | $7.48 | $7.58 | $7.36 | $7.37 | $7.37 | 51,609 |
| 2024-03-18 | $7.65 | $7.75 | $7.52 | $7.53 | $7.53 | 25,759 |
| 2024-03-15 | $7.87 | $8.12 | $7.60 | $7.61 | $7.61 | 104,819 |
| 2024-03-14 | $8.29 | $8.29 | $7.87 | $7.91 | $7.91 | 20,940 |
| 2024-03-13 | $8.16 | $8.30 | $8.06 | $8.06 | $8.06 | 29,244 |
| 2024-03-12 | $8.28 | $8.31 | $8.14 | $8.14 | $8.14 | 32,587 |
| 2024-03-11 | $8.30 | $8.37 | $8.28 | $8.28 | $8.28 | 67,613 |
| 2024-03-08 | $8.45 | $8.45 | $8.34 | $8.35 | $8.35 | 17,820 |
| 2024-03-07 | $8.33 | $8.44 | $8.30 | $8.39 | $8.39 | 18,916 |
| 2024-03-06 | $8.26 | $8.39 | $8.23 | $8.33 | $8.33 | 37,996 |
| 2024-03-05 | $7.95 | $8.47 | $7.93 | $8.29 | $8.29 | 37,390 |
| 2024-03-04 | $8.03 | $8.18 | $7.93 | $7.93 | $7.93 | 10,894 |
| 2024-03-01 | $8.06 | $8.12 | $7.91 | $8.00 | $8.00 | 29,847 |
| 2024-02-29 | $8.14 | $8.28 | $8.01 | $8.12 | $8.12 | 31,369 |
| 2024-02-28 | $8.25 | $8.26 | $8.05 | $8.08 | $8.08 | 37,941 |
| 2024-02-27 | $8.21 | $8.34 | $8.20 | $8.24 | $8.24 | 27,315 |
| 2024-02-26 | $8.32 | $8.35 | $8.15 | $8.22 | $8.22 | 30,842 |
| 2024-02-23 | $8.05 | $8.21 | $8.05 | $8.19 | $8.19 | 32,716 |
| 2024-02-22 | $8.20 | $8.24 | $8.01 | $8.01 | $8.01 | 41,201 |
| 2024-02-21 | $8.20 | $8.33 | $8.12 | $8.21 | $8.21 | 49,571 |
| 2024-02-20 | $8.26 | $8.31 | $8.15 | $8.16 | $8.16 | 56,180 |
| 2024-02-16 | $8.14 | $8.28 | $8.02 | $8.23 | $8.23 | 39,281 |
| 2024-02-15 | $8.06 | $8.34 | $8.05 | $8.25 | $8.25 | 37,023 |
| 2024-02-14 | $7.90 | $7.95 | $7.83 | $7.93 | $7.93 | 78,400 |
| 2024-02-13 | $8.00 | $8.16 | $7.84 | $7.84 | $7.84 | 72,088 |
| 2024-02-12 | $7.98 | $8.22 | $7.96 | $8.09 | $8.09 | 47,354 |
| 2024-02-09 | $8.00 | $8.09 | $7.96 | $8.03 | $8.03 | 53,843 |
| 2024-02-08 | $8.13 | $8.13 | $7.92 | $7.98 | $7.98 | 17,345 |
| 2024-02-07 | $8.17 | $8.18 | $7.94 | $8.00 | $8.00 | 55,123 |
| 2024-02-06 | $8.27 | $8.38 | $8.13 | $8.17 | $8.17 | 27,278 |
| 2024-02-05 | $8.31 | $8.37 | $8.17 | $8.26 | $8.19 | 19,541 |
| 2024-02-02 | $8.25 | $8.41 | $8.22 | $8.31 | $8.24 | 19,117 |
| 2024-02-01 | $8.53 | $8.65 | $8.11 | $8.33 | $8.33 | 44,451 |
| 2024-01-31 | $8.64 | $8.70 | $8.51 | $8.51 | $8.51 | 53,217 |
| 2024-01-30 | $8.81 | $8.90 | $8.70 | $8.70 | $8.70 | 107,931 |
| 2024-01-29 | $8.85 | $8.90 | $8.74 | $8.85 | $8.85 | 17,338 |
| 2024-01-26 | $8.75 | $8.88 | $8.73 | $8.80 | $8.80 | 26,497 |
| 2024-01-25 | $8.75 | $8.83 | $8.65 | $8.76 | $8.76 | 46,834 |
| 2024-01-24 | $8.72 | $8.89 | $8.71 | $8.75 | $8.75 | 30,731 |
| 2024-01-23 | $8.59 | $8.94 | $8.59 | $8.72 | $8.72 | 60,914 |
| 2024-01-22 | $8.91 | $8.94 | $8.86 | $8.89 | $8.89 | 23,425 |
| 2024-01-19 | $8.80 | $8.91 | $8.74 | $8.88 | $8.88 | 21,541 |
| 2024-01-18 | $8.85 | $8.95 | $8.76 | $8.81 | $8.81 | 42,511 |
| 2024-01-17 | $8.80 | $8.91 | $8.77 | $8.83 | $8.83 | 26,994 |
| 2024-01-16 | $8.78 | $8.94 | $8.25 | $8.87 | $8.87 | 38,840 |
| 2024-01-12 | $8.99 | $9.14 | $8.87 | $8.92 | $8.92 | 34,133 |
| 2024-01-11 | $9.00 | $9.15 | $8.89 | $9.01 | $9.01 | 37,252 |
| 2024-01-10 | $9.01 | $9.07 | $8.95 | $9.02 | $9.02 | 30,314 |
| 2024-01-09 | $9.10 | $9.13 | $8.98 | $9.06 | $9.06 | 35,395 |
| 2024-01-08 | $9.10 | $9.20 | $9.05 | $9.10 | $9.10 | 32,430 |
| 2024-01-05 | $9.10 | $9.25 | $9.00 | $9.10 | $9.10 | 55,288 |
| 2024-01-04 | $8.80 | $9.15 | $8.80 | $9.13 | $9.13 | 72,626 |
| 2024-01-03 | $8.96 | $9.02 | $8.73 | $8.83 | $8.83 | 57,402 |
| 2024-01-02 | $8.95 | $9.18 | $8.78 | $8.95 | $8.95 | 34,127 |
| 2023-12-29 | $8.93 | $9.14 | $8.86 | $9.00 | $9.00 | 32,361 |
| 2023-12-28 | $8.87 | $8.98 | $8.81 | $8.93 | $8.93 | 38,009 |
| 2023-12-27 | $8.75 | $8.91 | $8.74 | $8.89 | $8.89 | 68,403 |
| 2023-12-26 | $8.65 | $8.75 | $8.65 | $8.74 | $8.74 | 34,233 |
| 2023-12-22 | $8.65 | $8.73 | $8.36 | $8.65 | $8.65 | 85,626 |
| 2023-12-21 | $8.62 | $8.70 | $8.54 | $8.65 | $8.65 | 26,557 |
| 2023-12-20 | $8.58 | $8.67 | $8.48 | $8.60 | $8.60 | 52,200 |
| 2023-12-19 | $8.45 | $8.65 | $8.42 | $8.61 | $8.61 | 71,657 |
| 2023-12-18 | $8.30 | $8.60 | $8.18 | $8.41 | $8.41 | 44,439 |
| 2023-12-15 | $8.26 | $8.64 | $8.11 | $8.26 | $8.26 | 110,125 |
| 2023-12-14 | $8.25 | $8.31 | $8.11 | $8.23 | $8.23 | 55,716 |
| 2023-12-13 | $8.08 | $8.25 | $8.03 | $8.20 | $8.20 | 37,265 |
| 2023-12-12 | $8.18 | $8.18 | $7.98 | $8.05 | $8.05 | 30,083 |
| 2023-12-11 | $8.18 | $8.24 | $8.14 | $8.18 | $8.18 | 12,680 |
| 2023-12-08 | $8.15 | $8.22 | $8.12 | $8.18 | $8.18 | 16,918 |
| 2023-12-07 | $8.07 | $8.15 | $8.06 | $8.15 | $8.15 | 27,241 |
| 2023-12-06 | $8.02 | $8.13 | $7.99 | $8.05 | $8.05 | 32,860 |
| 2023-12-05 | $8.02 | $8.15 | $7.98 | $7.98 | $7.98 | 21,624 |
| 2023-12-04 | $8.05 | $8.15 | $8.01 | $8.11 | $8.11 | 36,791 |
| 2023-12-01 | $7.85 | $8.07 | $7.85 | $8.05 | $8.05 | 29,667 |
| 2023-11-30 | $7.91 | $7.91 | $7.79 | $7.85 | $7.85 | 27,623 |
| 2023-11-29 | $7.78 | $7.87 | $7.78 | $7.87 | $7.87 | 40,288 |
| 2023-11-28 | $7.82 | $7.82 | $7.61 | $7.74 | $7.74 | 87,077 |
| 2023-11-27 | $7.75 | $7.85 | $7.75 | $7.78 | $7.78 | 79,765 |
| 2023-11-24 | $7.76 | $7.79 | $7.70 | $7.79 | $7.79 | 32,423 |
| 2023-11-22 | $7.80 | $7.80 | $7.68 | $7.73 | $7.73 | 52,459 |
| 2023-11-21 | $7.80 | $7.84 | $7.75 | $7.78 | $7.78 | 45,380 |
| 2023-11-20 | $7.82 | $7.85 | $7.76 | $7.79 | $7.79 | 83,438 |
| 2023-11-17 | $7.79 | $7.80 | $7.76 | $7.78 | $7.78 | 34,751 |
| 2023-11-16 | $7.78 | $7.78 | $7.62 | $7.73 | $7.73 | 43,494 |
| 2023-11-15 | $7.76 | $7.80 | $7.67 | $7.73 | $7.73 | 86,047 |
| 2023-11-14 | $7.54 | $7.77 | $7.50 | $7.71 | $7.71 | 61,412 |
| 2023-11-13 | $7.32 | $7.45 | $7.27 | $7.38 | $7.38 | 61,304 |
| 2023-11-10 | $7.38 | $7.41 | $7.32 | $7.36 | $7.36 | 54,558 |
| 2023-11-09 | $7.23 | $7.44 | $7.12 | $7.35 | $7.35 | 97,860 |
| 2023-11-08 | $7.50 | $7.54 | $7.16 | $7.22 | $7.22 | 228,736 |
| 2023-11-07 | $7.41 | $7.52 | $7.35 | $7.44 | $7.44 | 113,744 |
| 2023-11-06 | $7.54 | $7.55 | $7.43 | $7.47 | $7.40 | 77,888 |
| 2023-11-03 | $7.42 | $7.58 | $7.40 | $7.48 | $7.41 | 163,787 |
| 2023-11-02 | $7.19 | $7.41 | $7.18 | $7.33 | $7.26 | 168,117 |
| 2023-11-01 | $7.14 | $7.20 | $7.07 | $7.20 | $7.13 | 57,156 |
| 2023-10-31 | $7.12 | $7.21 | $7.11 | $7.17 | $7.10 | 112,591 |
| 2023-10-30 | $7.13 | $7.21 | $7.10 | $7.15 | $7.08 | 101,156 |
| 2023-10-27 | $7.18 | $7.18 | $7.05 | $7.12 | $7.12 | 48,960 |
| 2023-10-26 | $7.00 | $7.31 | $7.00 | $7.18 | $7.18 | 49,449 |
| 2023-10-25 | $7.26 | $7.26 | $6.63 | $7.03 | $7.03 | 65,157 |
| 2023-10-24 | $6.90 | $7.20 | $6.85 | $6.85 | $6.85 | 53,046 |
| 2023-10-23 | $6.89 | $7.05 | $6.85 | $6.89 | $6.89 | 111,460 |
| 2023-10-20 | $6.93 | $7.00 | $6.83 | $6.93 | $6.93 | 73,047 |
| 2023-10-19 | $7.00 | $7.06 | $6.91 | $7.00 | $7.00 | 9,637 |
| 2023-10-18 | $7.04 | $7.04 | $6.85 | $6.97 | $6.97 | 21,099 |
| 2023-10-17 | $7.22 | $7.22 | $7.02 | $7.02 | $7.02 | 40,233 |
| 2023-10-16 | $7.05 | $7.12 | $7.01 | $7.01 | $7.01 | 25,928 |
| 2023-10-13 | $7.20 | $7.20 | $6.91 | $6.97 | $6.97 | 85,210 |
| 2023-10-12 | $7.12 | $7.16 | $7.02 | $7.13 | $7.13 | 23,084 |
| 2023-10-11 | $7.10 | $7.21 | $7.03 | $7.15 | $7.15 | 22,163 |
| 2023-10-10 | $7.10 | $7.15 | $7.02 | $7.05 | $7.05 | 21,996 |
| 2023-10-09 | $6.95 | $7.08 | $6.92 | $7.00 | $7.00 | 14,443 |
| 2023-10-06 | $6.92 | $7.06 | $6.89 | $7.00 | $7.00 | 37,872 |
| 2023-10-05 | $6.67 | $7.02 | $6.67 | $6.94 | $6.94 | 65,318 |
| 2023-10-04 | $6.54 | $6.70 | $6.52 | $6.63 | $6.63 | 24,381 |
| 2023-10-03 | $6.45 | $6.55 | $6.40 | $6.51 | $6.51 | 44,357 |
| 2023-10-02 | $6.55 | $6.55 | $6.39 | $6.45 | $6.45 | 31,179 |
| 2023-09-29 | $6.50 | $6.54 | $6.48 | $6.49 | $6.49 | 19,789 |
| 2023-09-28 | $6.56 | $6.59 | $6.48 | $6.48 | $6.48 | 9,831 |
| 2023-09-27 | $6.44 | $6.51 | $6.43 | $6.43 | $6.43 | 11,793 |
| 2023-09-26 | $6.51 | $6.54 | $6.44 | $6.44 | $6.44 | 17,561 |
| 2023-09-25 | $6.57 | $6.59 | $6.50 | $6.50 | $6.50 | 14,918 |
| 2023-09-22 | $6.44 | $6.73 | $6.44 | $6.55 | $6.55 | 81,623 |
| 2023-09-21 | $6.32 | $6.48 | $6.32 | $6.45 | $6.45 | 35,930 |
| 2023-09-20 | $6.35 | $6.46 | $6.32 | $6.35 | $6.35 | 26,219 |
| 2023-09-19 | $6.36 | $6.44 | $6.30 | $6.31 | $6.31 | 41,123 |
| 2023-09-18 | $6.38 | $6.46 | $6.32 | $6.39 | $6.39 | 19,633 |
| 2023-09-15 | $6.46 | $6.48 | $6.34 | $6.44 | $6.44 | 49,360 |
| 2023-09-14 | $6.30 | $6.50 | $6.30 | $6.47 | $6.47 | 37,353 |
| 2023-09-13 | $6.34 | $6.39 | $6.29 | $6.29 | $6.29 | 33,718 |
| 2023-09-12 | $6.34 | $6.47 | $6.24 | $6.39 | $6.39 | 19,272 |
| 2023-09-11 | $6.38 | $6.55 | $6.23 | $6.27 | $6.27 | 142,967 |
| 2023-09-08 | $6.27 | $6.37 | $6.24 | $6.32 | $6.32 | 19,705 |
| 2023-09-07 | $6.25 | $6.31 | $6.19 | $6.31 | $6.31 | 49,240 |
| 2023-09-06 | $6.27 | $6.29 | $6.15 | $6.25 | $6.25 | 40,426 |
| 2023-09-05 | $6.37 | $6.37 | $6.21 | $6.25 | $6.25 | 25,392 |
| 2023-09-01 | $6.30 | $6.44 | $6.30 | $6.41 | $6.41 | 17,962 |
| 2023-08-31 | $6.30 | $6.36 | $6.16 | $6.30 | $6.30 | 23,762 |
| 2023-08-30 | $6.31 | $6.35 | $6.25 | $6.30 | $6.30 | 25,966 |
| 2023-08-29 | $6.32 | $6.40 | $6.27 | $6.30 | $6.30 | 18,389 |
| 2023-08-28 | $6.27 | $6.35 | $6.25 | $6.27 | $6.27 | 20,435 |
| 2023-08-25 | $6.24 | $6.28 | $6.12 | $6.22 | $6.22 | 23,116 |
| 2023-08-24 | $6.26 | $6.33 | $6.15 | $6.24 | $6.24 | 31,069 |
| 2023-08-23 | $6.27 | $6.43 | $6.20 | $6.22 | $6.22 | 22,123 |
| 2023-08-22 | $6.31 | $6.32 | $6.09 | $6.22 | $6.22 | 43,799 |
| 2023-08-21 | $6.35 | $6.38 | $6.22 | $6.27 | $6.27 | 39,326 |
| 2023-08-18 | $6.26 | $6.40 | $6.26 | $6.37 | $6.37 | 10,096 |
| 2023-08-17 | $6.30 | $6.38 | $6.25 | $6.30 | $6.30 | 15,767 |
| 2023-08-16 | $6.25 | $6.33 | $6.25 | $6.31 | $6.31 | 19,216 |
| 2023-08-15 | $6.32 | $6.38 | $6.25 | $6.32 | $6.32 | 29,726 |
| 2023-08-14 | $6.43 | $6.43 | $6.35 | $6.36 | $6.36 | 40,187 |
| 2023-08-11 | $6.35 | $6.44 | $6.35 | $6.43 | $6.43 | 13,214 |
| 2023-08-10 | $6.37 | $6.43 | $6.32 | $6.39 | $6.39 | 36,704 |
| 2023-08-09 | $6.45 | $6.45 | $6.33 | $6.39 | $6.39 | 36,264 |
| 2023-08-08 | $6.45 | $6.51 | $6.37 | $6.40 | $6.40 | 63,466 |
| 2023-08-07 | $6.61 | $6.64 | $6.53 | $6.58 | $6.51 | 54,492 |
| 2023-08-04 | $6.65 | $6.69 | $6.50 | $6.60 | $6.60 | 88,321 |
| 2023-08-03 | $6.57 | $6.65 | $6.45 | $6.60 | $6.60 | 31,948 |
| 2023-08-02 | $6.57 | $6.65 | $6.49 | $6.51 | $6.51 | 38,720 |
| 2023-08-01 | $6.69 | $6.69 | $6.52 | $6.61 | $6.61 | 33,520 |
| 2023-07-31 | $6.71 | $6.71 | $6.60 | $6.69 | $6.69 | 35,038 |
| 2023-07-28 | $6.52 | $6.70 | $6.51 | $6.70 | $6.70 | 22,929 |
| 2023-07-27 | $6.64 | $6.64 | $6.45 | $6.51 | $6.51 | 50,576 |
| 2023-07-26 | $6.48 | $6.72 | $6.42 | $6.50 | $6.50 | 63,557 |
| 2023-07-25 | $6.51 | $6.51 | $6.40 | $6.41 | $6.41 | 9,435 |
| 2023-07-24 | $6.50 | $6.52 | $6.45 | $6.51 | $6.51 | 22,286 |
| 2023-07-21 | $6.56 | $6.56 | $6.39 | $6.45 | $6.45 | 13,599 |
| 2023-07-20 | $6.45 | $6.48 | $6.37 | $6.48 | $6.48 | 23,623 |
| 2023-07-19 | $6.32 | $6.50 | $6.26 | $6.50 | $6.50 | 39,335 |
| 2023-07-18 | $6.08 | $6.33 | $6.08 | $6.33 | $6.33 | 44,691 |
| 2023-07-17 | $6.08 | $6.12 | $6.04 | $6.06 | $6.06 | 21,552 |
| 2023-07-14 | $6.18 | $6.18 | $5.98 | $6.06 | $6.06 | 20,763 |
| 2023-07-13 | $5.94 | $6.10 | $5.94 | $6.10 | $6.10 | 54,973 |
| 2023-07-12 | $5.88 | $6.05 | $5.86 | $5.97 | $5.97 | 32,607 |
| 2023-07-11 | $5.85 | $5.99 | $5.82 | $5.82 | $5.82 | 39,396 |
| 2023-07-10 | $5.88 | $5.97 | $5.80 | $5.80 | $5.80 | 20,107 |
| 2023-07-07 | $5.81 | $5.91 | $5.77 | $5.86 | $5.86 | 31,263 |
| 2023-07-06 | $5.88 | $5.88 | $5.68 | $5.78 | $5.78 | 111,345 |
| 2023-07-05 | $5.83 | $5.90 | $5.78 | $5.87 | $5.87 | 31,223 |
| 2023-07-03 | $5.85 | $5.92 | $5.85 | $5.90 | $5.90 | 3,146 |
| 2023-06-30 | $5.87 | $5.87 | $5.80 | $5.84 | $5.84 | 15,508 |
| 2023-06-29 | $5.94 | $5.96 | $5.81 | $5.87 | $5.87 | 9,718 |
| 2023-06-28 | $5.96 | $5.96 | $5.80 | $5.81 | $5.81 | 28,445 |
| 2023-06-27 | $5.91 | $5.97 | $5.78 | $5.92 | $5.92 | 20,313 |
| 2023-06-26 | $5.77 | $5.93 | $5.75 | $5.90 | $5.90 | 28,382 |
| 2023-06-23 | $5.75 | $5.88 | $5.75 | $5.77 | $5.77 | 43,466 |
| 2023-06-22 | $5.88 | $5.88 | $5.68 | $5.75 | $5.75 | 95,276 |
| 2023-06-21 | $5.88 | $5.91 | $5.84 | $5.87 | $5.87 | 49,201 |
| 2023-06-20 | $5.91 | $6.00 | $5.88 | $5.92 | $5.92 | 51,701 |
| 2023-06-16 | $6.13 | $6.13 | $5.87 | $5.89 | $5.89 | 42,963 |
| 2023-06-15 | $5.97 | $6.16 | $5.97 | $6.12 | $6.12 | 65,773 |
| 2023-06-14 | $6.05 | $6.15 | $5.89 | $5.95 | $5.95 | 52,517 |
| 2023-06-13 | $5.88 | $6.10 | $5.88 | $6.05 | $6.05 | 44,463 |
| 2023-06-12 | $6.03 | $6.06 | $5.86 | $5.88 | $5.88 | 32,078 |
| 2023-06-09 | $6.00 | $6.08 | $5.95 | $5.95 | $5.95 | 46,386 |
| 2023-06-08 | $6.14 | $6.14 | $5.98 | $6.01 | $6.01 | 24,133 |
| 2023-06-07 | $6.08 | $6.18 | $6.08 | $6.15 | $6.15 | 57,132 |
| 2023-06-06 | $5.92 | $6.12 | $5.92 | $6.07 | $6.07 | 92,528 |
| 2023-06-05 | $5.96 | $5.96 | $5.63 | $5.82 | $5.82 | 91,956 |
| 2023-06-02 | $5.73 | $6.00 | $5.73 | $5.97 | $5.97 | 61,682 |
| 2023-06-01 | $5.70 | $5.74 | $5.61 | $5.69 | $5.69 | 54,430 |
| 2023-05-31 | $5.75 | $5.78 | $5.58 | $5.66 | $5.66 | 66,221 |
| 2023-05-30 | $5.93 | $5.93 | $5.66 | $5.75 | $5.75 | 36,271 |
| 2023-05-26 | $5.83 | $5.92 | $5.68 | $5.90 | $5.90 | 67,177 |
| 2023-05-25 | $5.95 | $6.02 | $5.86 | $5.88 | $5.88 | 48,609 |
| 2023-05-24 | $6.10 | $6.18 | $5.87 | $5.98 | $5.98 | 67,744 |
| 2023-05-23 | $6.00 | $6.28 | $6.00 | $6.09 | $6.09 | 85,249 |
| 2023-05-22 | $5.95 | $6.06 | $5.86 | $5.98 | $5.98 | 98,614 |
| 2023-05-19 | $6.04 | $6.08 | $5.90 | $5.95 | $5.95 | 47,068 |
| 2023-05-18 | $6.13 | $6.15 | $6.04 | $6.05 | $6.05 | 49,329 |
| 2023-05-17 | $5.95 | $6.12 | $5.95 | $6.12 | $6.12 | 75,558 |
| 2023-05-16 | $5.89 | $5.98 | $5.84 | $5.84 | $5.84 | 43,266 |
| 2023-05-15 | $5.87 | $6.02 | $5.87 | $5.90 | $5.90 | 29,320 |
| 2023-05-12 | $5.89 | $5.96 | $5.82 | $5.85 | $5.85 | 125,575 |
| 2023-05-11 | $5.90 | $5.92 | $5.77 | $5.85 | $5.85 | 36,842 |
| 2023-05-10 | $5.96 | $5.99 | $5.85 | $5.94 | $5.94 | 44,197 |
| 2023-05-09 | $6.01 | $6.01 | $5.72 | $5.84 | $5.84 | 52,736 |
| 2023-05-08 | $6.07 | $6.16 | $6.01 | $6.02 | $5.95 | 71,865 |
| 2023-05-05 | $6.02 | $6.11 | $5.87 | $6.00 | $6.00 | 88,302 |
| 2023-05-04 | $6.15 | $6.26 | $5.80 | $5.85 | $5.85 | 160,670 |
| 2023-05-03 | $6.08 | $6.42 | $6.05 | $6.15 | $6.15 | 187,747 |
| 2023-05-02 | $6.45 | $6.45 | $5.84 | $6.01 | $6.01 | 195,651 |
| 2023-05-01 | $6.80 | $6.81 | $6.33 | $6.40 | $6.40 | 117,566 |
| 2023-04-28 | $6.87 | $7.06 | $6.65 | $6.77 | $6.77 | 164,268 |
| 2023-04-27 | $7.06 | $7.11 | $6.76 | $6.86 | $6.86 | 72,552 |
| 2023-04-26 | $7.46 | $7.57 | $7.01 | $7.10 | $7.10 | 56,621 |
| 2023-04-25 | $7.83 | $7.83 | $7.38 | $7.54 | $7.54 | 87,148 |
| 2023-04-24 | $7.77 | $7.99 | $7.77 | $7.90 | $7.90 | 83,298 |
| 2023-04-21 | $7.85 | $7.88 | $7.66 | $7.74 | $7.74 | 130,965 |
| 2023-04-20 | $7.85 | $7.92 | $7.70 | $7.88 | $7.88 | 63,043 |
| 2023-04-19 | $7.64 | $7.87 | $7.53 | $7.87 | $7.87 | 67,411 |
| 2023-04-18 | $7.67 | $7.79 | $7.44 | $7.57 | $7.57 | 89,257 |
| 2023-04-17 | $7.78 | $7.78 | $7.47 | $7.70 | $7.70 | 45,239 |
| 2023-04-14 | $7.89 | $7.89 | $7.61 | $7.75 | $7.75 | 50,759 |
| 2023-04-13 | $7.88 | $7.91 | $7.75 | $7.84 | $7.84 | 52,679 |
| 2023-04-12 | $7.90 | $7.95 | $7.75 | $7.92 | $7.92 | 62,058 |
| 2023-04-11 | $7.94 | $8.03 | $7.85 | $7.92 | $7.92 | 65,372 |
| 2023-04-10 | $8.06 | $8.14 | $7.88 | $7.96 | $7.96 | 89,140 |
| 2023-04-06 | $8.10 | $8.16 | $7.99 | $8.06 | $8.06 | 18,274 |
| 2023-04-05 | $8.09 | $8.22 | $7.96 | $8.15 | $8.15 | 49,139 |
| 2023-04-04 | $8.35 | $8.35 | $8.03 | $8.08 | $8.08 | 51,331 |
| 2023-04-03 | $8.18 | $8.49 | $8.18 | $8.35 | $8.35 | 73,000 |
| 2023-03-31 | $8.28 | $8.28 | $8.12 | $8.21 | $8.21 | 28,678 |
| 2023-03-30 | $8.30 | $8.45 | $8.20 | $8.24 | $8.24 | 22,127 |
| 2023-03-29 | $8.44 | $8.44 | $8.31 | $8.35 | $8.35 | 19,729 |
| 2023-03-28 | $8.40 | $8.49 | $8.27 | $8.39 | $8.39 | 50,928 |
| 2023-03-27 | $8.68 | $8.75 | $8.40 | $8.40 | $8.40 | 88,516 |
| 2023-03-24 | $8.24 | $8.62 | $8.20 | $8.62 | $8.62 | 54,022 |
| 2023-03-23 | $8.49 | $8.57 | $8.17 | $8.27 | $8.27 | 65,940 |
| 2023-03-22 | $8.66 | $8.77 | $8.45 | $8.50 | $8.50 | 63,504 |
| 2023-03-21 | $8.68 | $8.93 | $8.60 | $8.86 | $8.86 | 61,203 |
| 2023-03-20 | $8.75 | $8.95 | $8.14 | $8.56 | $8.56 | 130,375 |
| 2023-03-17 | $9.30 | $9.34 | $8.52 | $8.65 | $8.65 | 113,767 |
| 2023-03-16 | $8.79 | $9.53 | $8.66 | $9.44 | $9.44 | 60,093 |
| 2023-03-15 | $8.72 | $9.04 | $8.67 | $8.89 | $8.89 | 57,870 |
| 2023-03-14 | $9.02 | $9.36 | $8.75 | $8.85 | $8.85 | 72,458 |
| 2023-03-13 | $9.18 | $9.18 | $8.67 | $8.79 | $8.79 | 83,359 |
| 2023-03-10 | $9.55 | $9.55 | $9.20 | $9.39 | $9.39 | 69,738 |
| 2023-03-09 | $9.93 | $9.93 | $9.51 | $9.63 | $9.63 | 73,100 |
| 2023-03-08 | $9.44 | $9.93 | $9.44 | $9.89 | $9.89 | 65,843 |
| 2023-03-07 | $9.86 | $9.90 | $9.69 | $9.84 | $9.84 | 51,633 |
| 2023-03-06 | $9.94 | $9.96 | $9.85 | $9.90 | $9.90 | 25,429 |
| 2023-03-03 | $9.92 | $9.99 | $9.88 | $9.94 | $9.94 | 30,694 |
| 2023-03-02 | $10.01 | $10.01 | $9.90 | $9.93 | $9.93 | 28,505 |
| 2023-03-01 | $10.04 | $10.07 | $9.89 | $10.01 | $10.01 | 39,657 |
| 2023-02-28 | $10.10 | $10.12 | $10.01 | $10.08 | $10.08 | 46,251 |
| 2023-02-27 | $10.06 | $10.09 | $9.97 | $10.08 | $10.08 | 29,366 |
| 2023-02-24 | $9.91 | $10.03 | $9.78 | $9.94 | $9.94 | 24,417 |
| 2023-02-23 | $10.08 | $10.09 | $9.97 | $10.09 | $10.09 | 21,497 |
| 2023-02-22 | $10.11 | $10.16 | $9.96 | $10.00 | $10.00 | 75,567 |
| 2023-02-21 | $9.77 | $10.12 | $9.77 | $10.04 | $10.04 | 76,655 |
| 2023-02-17 | $9.88 | $10.04 | $9.86 | $10.03 | $10.03 | 104,577 |
| 2023-02-16 | $9.57 | $9.93 | $9.57 | $9.90 | $9.90 | 68,840 |
| 2023-02-15 | $9.70 | $9.78 | $9.54 | $9.67 | $9.67 | 35,516 |
| 2023-02-14 | $9.83 | $9.89 | $9.70 | $9.71 | $9.71 | 41,890 |
| 2023-02-13 | $9.74 | $9.90 | $9.74 | $9.83 | $9.83 | 46,281 |
| 2023-02-10 | $9.56 | $9.72 | $9.56 | $9.72 | $9.72 | 30,169 |
| 2023-02-09 | $9.88 | $9.88 | $9.56 | $9.60 | $9.60 | 20,701 |
| 2023-02-08 | $10.14 | $10.15 | $9.76 | $9.81 | $9.81 | 30,310 |
| 2023-02-07 | $9.72 | $10.20 | $9.72 | $10.09 | $10.09 | 75,250 |
| 2023-02-06 | $9.93 | $9.95 | $9.90 | $9.93 | $9.86 | 36,011 |
| 2023-02-03 | $9.81 | $9.95 | $9.81 | $9.92 | $9.85 | 52,879 |
| 2023-02-02 | $9.83 | $9.92 | $9.83 | $9.92 | $9.85 | 43,509 |
| 2023-02-01 | $9.75 | $9.90 | $9.75 | $9.80 | $9.73 | 65,914 |
| 2023-01-31 | $9.65 | $9.75 | $9.56 | $9.75 | $9.68 | 93,806 |
| 2023-01-30 | $9.63 | $9.68 | $9.56 | $9.64 | $9.57 | 21,273 |
| 2023-01-27 | $9.72 | $9.73 | $9.58 | $9.64 | $9.57 | 45,179 |
| 2023-01-26 | $9.64 | $9.71 | $9.64 | $9.70 | $9.63 | 37,883 |
| 2023-01-25 | $9.75 | $9.84 | $9.47 | $9.61 | $9.54 | 35,463 |
| 2023-01-24 | $9.43 | $9.46 | $9.35 | $9.46 | $9.39 | 39,640 |
| 2023-01-23 | $9.45 | $9.58 | $9.44 | $9.49 | $9.42 | 24,154 |
| 2023-01-20 | $9.49 | $9.68 | $9.44 | $9.45 | $9.38 | 26,589 |
| 2023-01-19 | $9.56 | $9.56 | $9.42 | $9.48 | $9.41 | 15,041 |
| 2023-01-18 | $9.61 | $9.62 | $9.46 | $9.50 | $9.43 | 16,759 |
| 2023-01-17 | $9.74 | $9.74 | $9.58 | $9.61 | $9.54 | 19,207 |
| 2023-01-13 | $9.56 | $9.76 | $9.51 | $9.74 | $9.74 | 26,947 |
| 2023-01-12 | $9.70 | $9.70 | $9.53 | $9.62 | $9.62 | 23,818 |
| 2023-01-11 | $9.95 | $9.95 | $9.61 | $9.71 | $9.71 | 58,840 |
| 2023-01-10 | $9.73 | $9.98 | $9.73 | $9.88 | $9.88 | 94,885 |
| 2023-01-09 | $9.60 | $9.75 | $9.52 | $9.69 | $9.69 | 100,297 |
| 2023-01-06 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 79,704 |
| 2023-01-05 | $9.40 | $9.54 | $9.32 | $9.47 | $9.47 | 70,518 |
| 2023-01-04 | $9.49 | $9.50 | $9.43 | $9.48 | $9.48 | 34,580 |
| 2023-01-03 | $9.45 | $9.50 | $9.40 | $9.42 | $9.42 | 38,753 |
| 2022-12-30 | $9.45 | $9.49 | $9.39 | $9.46 | $9.46 | 43,950 |
| 2022-12-29 | $9.50 | $9.50 | $9.40 | $9.44 | $9.44 | 17,363 |
| 2022-12-28 | $9.56 | $9.58 | $9.43 | $9.43 | $9.43 | 14,083 |
| 2022-12-27 | $9.53 | $9.63 | $9.51 | $9.51 | $9.51 | 11,696 |
| 2022-12-23 | $9.55 | $9.65 | $9.55 | $9.56 | $9.56 | 22,249 |
| 2022-12-22 | $9.63 | $9.63 | $9.43 | $9.51 | $9.51 | 35,548 |
| 2022-12-21 | $9.74 | $9.74 | $9.60 | $9.61 | $9.61 | 29,776 |
| 2022-12-20 | $9.11 | $9.73 | $9.08 | $9.63 | $9.63 | 116,206 |
| 2022-12-19 | $9.14 | $9.63 | $9.06 | $9.06 | $9.06 | 21,085 |
| 2022-12-16 | $9.15 | $9.51 | $8.79 | $9.08 | $9.08 | 205,693 |
| 2022-12-15 | $9.41 | $9.46 | $9.16 | $9.25 | $9.25 | 51,269 |
| 2022-12-14 | $9.43 | $9.57 | $9.38 | $9.42 | $9.42 | 24,270 |
| 2022-12-13 | $9.76 | $9.76 | $9.36 | $9.37 | $9.37 | 78,564 |
| 2022-12-12 | $9.74 | $9.74 | $9.60 | $9.64 | $9.64 | 14,761 |
| 2022-12-09 | $9.75 | $9.79 | $9.66 | $9.71 | $9.71 | 32,323 |
| 2022-12-08 | $9.77 | $9.77 | $9.58 | $9.72 | $9.72 | 27,875 |
| 2022-12-07 | $9.77 | $9.80 | $9.67 | $9.72 | $9.72 | 36,477 |
| 2022-12-06 | $9.80 | $9.81 | $9.70 | $9.77 | $9.77 | 44,405 |
| 2022-12-05 | $9.76 | $9.84 | $9.65 | $9.84 | $9.84 | 40,934 |
| 2022-12-02 | $9.70 | $9.85 | $9.52 | $9.85 | $9.85 | 14,669 |
| 2022-12-01 | $9.88 | $9.88 | $9.72 | $9.75 | $9.75 | 21,132 |
| 2022-11-30 | $9.96 | $10.00 | $9.66 | $9.94 | $9.94 | 43,646 |
| 2022-11-29 | $9.74 | $10.00 | $9.72 | $9.91 | $9.91 | 28,380 |
| 2022-11-28 | $9.77 | $10.25 | $9.70 | $9.82 | $9.82 | 45,022 |
| 2022-11-25 | $9.88 | $9.99 | $9.29 | $9.86 | $9.86 | 19,547 |
| 2022-11-23 | $9.70 | $9.90 | $9.54 | $9.77 | $9.77 | 28,831 |
| 2022-11-22 | $9.46 | $9.70 | $9.45 | $9.65 | $9.65 | 37,022 |
| 2022-11-21 | $9.50 | $9.75 | $9.46 | $9.52 | $9.52 | 41,364 |
| 2022-11-18 | $9.40 | $9.50 | $9.38 | $9.47 | $9.47 | 34,951 |
| 2022-11-17 | $9.26 | $9.40 | $9.26 | $9.40 | $9.40 | 57,909 |
| 2022-11-16 | $9.14 | $9.33 | $9.14 | $9.27 | $9.27 | 53,820 |
| 2022-11-15 | $9.15 | $9.19 | $9.08 | $9.16 | $9.16 | 19,532 |
| 2022-11-14 | $9.18 | $9.20 | $9.00 | $9.00 | $9.00 | 26,962 |
| 2022-11-11 | $9.02 | $9.20 | $9.02 | $9.17 | $9.17 | 36,720 |
| 2022-11-10 | $9.04 | $9.10 | $8.72 | $9.08 | $9.08 | 41,212 |
| 2022-11-09 | $8.94 | $9.04 | $8.91 | $9.03 | $9.03 | 40,666 |
| 2022-11-08 | $8.99 | $8.99 | $8.84 | $8.91 | $8.91 | 21,355 |
| 2022-11-07 | $9.00 | $9.09 | $8.95 | $9.00 | $8.94 | 23,897 |
| 2022-11-04 | $8.98 | $8.99 | $8.92 | $8.99 | $8.99 | 12,982 |
| 2022-11-03 | $8.73 | $8.91 | $8.73 | $8.88 | $8.88 | 55,299 |
| 2022-11-02 | $8.78 | $8.78 | $8.75 | $8.75 | $8.75 | 17,475 |
| 2022-11-01 | $8.66 | $8.80 | $8.66 | $8.78 | $8.78 | 24,602 |
| 2022-10-31 | $8.79 | $8.79 | $8.65 | $8.75 | $8.75 | 22,826 |
| 2022-10-28 | $8.64 | $8.84 | $8.59 | $8.80 | $8.80 | 27,482 |
| 2022-10-27 | $8.49 | $8.62 | $8.49 | $8.57 | $8.57 | 41,500 |
| 2022-10-26 | $8.55 | $8.60 | $8.48 | $8.51 | $8.51 | 26,404 |
| 2022-10-25 | $8.25 | $8.58 | $8.25 | $8.44 | $8.44 | 21,584 |
| 2022-10-24 | $8.40 | $8.40 | $8.32 | $8.40 | $8.40 | 16,294 |
| 2022-10-21 | $8.55 | $8.55 | $8.39 | $8.39 | $8.39 | 15,800 |
| 2022-10-20 | $8.29 | $8.66 | $8.29 | $8.58 | $8.58 | 9,862 |
| 2022-10-19 | $8.58 | $8.62 | $8.50 | $8.50 | $8.50 | 11,319 |
| 2022-10-18 | $8.60 | $8.70 | $8.52 | $8.57 | $8.57 | 12,277 |
| 2022-10-17 | $8.59 | $8.60 | $8.30 | $8.57 | $8.57 | 13,427 |
| 2022-10-14 | $8.40 | $8.59 | $8.40 | $8.56 | $8.56 | 9,113 |
| 2022-10-13 | $8.23 | $8.65 | $8.23 | $8.59 | $8.59 | 13,919 |
| 2022-10-12 | $8.14 | $8.43 | $8.14 | $8.37 | $8.37 | 12,434 |
| 2022-10-11 | $8.21 | $8.42 | $8.16 | $8.26 | $8.26 | 17,238 |
| 2022-10-10 | $8.25 | $8.42 | $8.22 | $8.26 | $8.26 | 10,558 |
| 2022-10-07 | $8.14 | $8.39 | $8.14 | $8.26 | $8.26 | 13,411 |
| 2022-10-06 | $8.43 | $8.45 | $8.31 | $8.35 | $8.35 | 7,326 |
| 2022-10-05 | $8.48 | $8.59 | $8.27 | $8.41 | $8.41 | 44,863 |
| 2022-10-04 | $8.51 | $8.69 | $8.50 | $8.57 | $8.57 | 27,176 |
| 2022-10-03 | $8.32 | $8.55 | $8.09 | $8.47 | $8.47 | 28,534 |
| 2022-09-30 | $8.13 | $8.21 | $8.09 | $8.13 | $8.13 | 15,021 |
| 2022-09-29 | $8.04 | $8.14 | $8.02 | $8.13 | $8.13 | 6,655 |
| 2022-09-28 | $7.99 | $8.31 | $7.91 | $8.03 | $8.03 | 18,078 |
| 2022-09-27 | $8.06 | $8.09 | $7.87 | $7.91 | $7.91 | 12,298 |
| 2022-09-26 | $8.01 | $8.10 | $7.95 | $8.00 | $8.00 | 11,381 |
| 2022-09-23 | $8.11 | $8.22 | $8.05 | $8.15 | $8.15 | 10,845 |
| 2022-09-22 | $8.21 | $8.37 | $8.20 | $8.33 | $8.33 | 15,144 |
| 2022-09-21 | $8.25 | $8.40 | $8.21 | $8.24 | $8.24 | 17,629 |
| 2022-09-20 | $8.21 | $8.38 | $8.20 | $8.35 | $8.35 | 28,706 |
| 2022-09-19 | $8.04 | $8.37 | $8.03 | $8.34 | $8.34 | 16,078 |
| 2022-09-16 | $8.11 | $8.29 | $8.01 | $8.01 | $8.01 | 101,660 |
| 2022-09-15 | $8.04 | $8.38 | $8.04 | $8.36 | $8.36 | 14,743 |
| 2022-09-14 | $8.20 | $8.45 | $8.16 | $8.16 | $8.16 | 28,554 |
| 2022-09-13 | $8.35 | $8.52 | $8.27 | $8.27 | $8.27 | 24,053 |
| 2022-09-12 | $8.60 | $8.65 | $8.51 | $8.58 | $8.58 | 18,599 |
| 2022-09-09 | $8.55 | $8.70 | $8.50 | $8.55 | $8.55 | 16,796 |
| 2022-09-08 | $8.14 | $8.55 | $8.14 | $8.45 | $8.45 | 14,011 |
| 2022-09-07 | $8.16 | $8.32 | $8.11 | $8.24 | $8.24 | 13,371 |
| 2022-09-06 | $8.20 | $8.27 | $8.10 | $8.21 | $8.21 | 14,486 |
| 2022-09-02 | $8.40 | $8.40 | $8.11 | $8.30 | $8.30 | 8,200 |
| 2022-09-01 | $8.38 | $8.43 | $8.28 | $8.43 | $8.43 | 14,472 |
| 2022-08-31 | $8.37 | $8.47 | $8.28 | $8.33 | $8.33 | 19,215 |
| 2022-08-30 | $8.44 | $8.65 | $8.32 | $8.40 | $8.40 | 8,197 |
| 2022-08-29 | $8.56 | $8.67 | $8.41 | $8.50 | $8.50 | 30,209 |
| 2022-08-26 | $8.95 | $8.98 | $8.66 | $8.69 | $8.69 | 25,016 |
| 2022-08-25 | $9.07 | $9.12 | $8.96 | $9.00 | $9.00 | 13,080 |
| 2022-08-24 | $9.12 | $9.20 | $9.03 | $9.09 | $9.09 | 15,491 |
| 2022-08-23 | $9.10 | $9.37 | $9.05 | $9.07 | $9.07 | 22,623 |
| 2022-08-22 | $9.10 | $9.26 | $9.02 | $9.08 | $9.08 | 42,004 |
| 2022-08-19 | $9.00 | $9.10 | $8.90 | $9.08 | $9.08 | 23,713 |
| 2022-08-18 | $9.03 | $9.08 | $8.90 | $9.08 | $9.08 | 13,101 |
| 2022-08-17 | $8.98 | $9.03 | $8.89 | $9.00 | $9.00 | 11,815 |
| 2022-08-16 | $8.97 | $9.09 | $8.94 | $8.99 | $8.99 | 21,470 |
| 2022-08-15 | $8.86 | $9.00 | $8.86 | $8.94 | $8.94 | 11,328 |
| 2022-08-12 | $8.92 | $9.00 | $8.81 | $8.85 | $8.85 | 26,862 |
| 2022-08-11 | $8.80 | $8.93 | $8.69 | $8.88 | $8.88 | 19,865 |
| 2022-08-10 | $8.94 | $8.99 | $8.72 | $8.82 | $8.82 | 14,876 |
| 2022-08-09 | $8.87 | $8.91 | $8.73 | $8.83 | $8.83 | 12,015 |
| 2022-08-08 | $8.95 | $9.00 | $8.89 | $8.93 | $8.87 | 35,377 |
| 2022-08-05 | $8.80 | $8.97 | $8.79 | $8.82 | $8.76 | 25,092 |
| 2022-08-04 | $8.85 | $8.90 | $8.70 | $8.85 | $8.79 | 27,636 |
| 2022-08-03 | $8.82 | $8.87 | $8.73 | $8.83 | $8.77 | 17,261 |
| 2022-08-02 | $8.75 | $8.83 | $8.66 | $8.78 | $8.72 | 20,790 |
| 2022-08-01 | $8.80 | $9.03 | $8.75 | $8.82 | $8.76 | 73,301 |
| 2022-07-29 | $8.62 | $9.04 | $8.62 | $8.80 | $8.74 | 43,446 |
| 2022-07-28 | $8.59 | $8.99 | $8.50 | $8.63 | $8.57 | 34,458 |
| 2022-07-27 | $8.49 | $8.75 | $8.34 | $8.58 | $8.52 | 54,456 |
| 2022-07-26 | $7.69 | $7.89 | $7.69 | $7.78 | $7.73 | 20,848 |
| 2022-07-25 | $7.98 | $8.02 | $7.68 | $7.77 | $7.72 | 38,622 |
| 2022-07-22 | $7.78 | $7.95 | $7.70 | $7.84 | $7.79 | 15,999 |
| 2022-07-21 | $7.72 | $7.91 | $7.63 | $7.73 | $7.68 | 24,009 |
| 2022-07-20 | $7.63 | $7.75 | $7.58 | $7.69 | $7.64 | 20,757 |
| 2022-07-19 | $7.38 | $7.75 | $7.38 | $7.69 | $7.64 | 28,782 |
| 2022-07-18 | $7.55 | $7.68 | $7.35 | $7.35 | $7.30 | 45,754 |
| 2022-07-15 | $7.40 | $7.64 | $7.35 | $7.47 | $7.42 | 15,642 |
| 2022-07-14 | $7.26 | $7.48 | $7.26 | $7.41 | $7.36 | 16,657 |
| 2022-07-13 | $7.25 | $7.49 | $7.25 | $7.42 | $7.37 | 15,689 |
| 2022-07-12 | $7.46 | $7.47 | $7.26 | $7.26 | $7.21 | 94,934 |
| 2022-07-11 | $7.34 | $7.46 | $7.33 | $7.39 | $7.34 | 21,065 |
| 2022-07-08 | $7.44 | $7.55 | $7.42 | $7.42 | $7.37 | 8,103 |
| 2022-07-07 | $7.47 | $7.58 | $7.47 | $7.47 | $7.42 | 32,025 |
| 2022-07-06 | $7.33 | $7.49 | $7.33 | $7.41 | $7.36 | 36,907 |
| 2022-07-05 | $7.44 | $7.44 | $7.27 | $7.33 | $7.28 | 33,248 |
| 2022-07-01 | $7.54 | $7.54 | $7.34 | $7.38 | $7.33 | 17,324 |
| 2022-06-30 | $7.50 | $7.60 | $7.40 | $7.46 | $7.41 | 12,038 |
| 2022-06-29 | $7.86 | $7.86 | $7.55 | $7.60 | $7.55 | 14,056 |
| 2022-06-28 | $7.64 | $7.93 | $7.61 | $7.87 | $7.82 | 40,590 |
| 2022-06-27 | $7.49 | $7.70 | $7.49 | $7.65 | $7.60 | 11,670 |
| 2022-06-24 | $7.27 | $7.61 | $7.26 | $7.50 | $7.45 | 19,295 |
| 2022-06-23 | $7.35 | $7.47 | $7.31 | $7.31 | $7.26 | 17,756 |
| 2022-06-22 | $7.42 | $7.54 | $7.35 | $7.41 | $7.36 | 26,291 |
| 2022-06-21 | $7.31 | $7.54 | $7.31 | $7.41 | $7.36 | 38,182 |
| 2022-06-17 | $7.62 | $7.62 | $7.13 | $7.25 | $7.20 | 72,234 |
| 2022-06-16 | $7.83 | $7.85 | $7.51 | $7.56 | $7.51 | 23,086 |
| 2022-06-15 | $7.82 | $7.99 | $7.72 | $7.77 | $7.72 | 21,087 |
| 2022-06-14 | $8.06 | $8.06 | $7.79 | $7.79 | $7.74 | 16,031 |
| 2022-06-13 | $8.08 | $8.10 | $7.91 | $7.91 | $7.86 | 18,111 |
| 2022-06-10 | $8.03 | $8.22 | $8.00 | $8.13 | $8.08 | 23,383 |
| 2022-06-09 | $8.44 | $8.52 | $7.73 | $8.07 | $8.02 | 63,609 |
| 2022-06-08 | $8.51 | $8.51 | $8.40 | $8.44 | $8.38 | 15,525 |
| 2022-06-07 | $8.46 | $8.61 | $8.44 | $8.45 | $8.39 | 29,527 |
| 2022-06-06 | $8.40 | $8.46 | $8.36 | $8.46 | $8.40 | 15,130 |
| 2022-06-03 | $8.48 | $8.60 | $8.36 | $8.36 | $8.30 | 25,030 |
| 2022-06-02 | $8.41 | $8.56 | $8.39 | $8.51 | $8.45 | 16,644 |
| 2022-06-01 | $8.40 | $8.59 | $8.35 | $8.40 | $8.34 | 29,880 |
| 2022-05-31 | $8.53 | $8.56 | $8.42 | $8.50 | $8.44 | 14,446 |
| 2022-05-27 | $8.38 | $8.53 | $8.25 | $8.49 | $8.43 | 27,483 |
| 2022-05-26 | $8.46 | $8.68 | $8.32 | $8.32 | $8.26 | 26,044 |
| 2022-05-25 | $8.39 | $8.57 | $8.32 | $8.38 | $8.32 | 20,837 |
| 2022-05-24 | $8.13 | $8.44 | $8.13 | $8.35 | $8.29 | 29,377 |
| 2022-05-23 | $8.23 | $8.23 | $8.10 | $8.10 | $8.05 | 36,125 |
| 2022-05-20 | $8.45 | $8.45 | $8.10 | $8.10 | $8.05 | 31,196 |
| 2022-05-19 | $8.41 | $8.44 | $8.28 | $8.37 | $8.31 | 21,162 |
| 2022-05-18 | $8.37 | $8.54 | $8.36 | $8.42 | $8.36 | 17,404 |
| 2022-05-17 | $8.28 | $8.49 | $8.28 | $8.40 | $8.34 | 20,247 |
| 2022-05-16 | $8.26 | $8.29 | $8.11 | $8.18 | $8.12 | 41,618 |
| 2022-05-13 | $8.26 | $8.26 | $8.15 | $8.22 | $8.16 | 20,178 |
| 2022-05-12 | $8.20 | $8.28 | $8.17 | $8.20 | $8.14 | 19,374 |
| 2022-05-11 | $8.15 | $8.39 | $8.15 | $8.29 | $8.23 | 25,791 |
| 2022-05-10 | $8.45 | $8.45 | $8.03 | $8.13 | $8.08 | 30,049 |
| 2022-05-09 | $8.92 | $8.92 | $8.26 | $8.30 | $8.18 | 36,808 |
| 2022-05-06 | $8.54 | $8.54 | $8.30 | $8.30 | $8.18 | 17,310 |
| 2022-05-05 | $8.82 | $8.82 | $8.48 | $8.54 | $8.42 | 16,049 |
| 2022-05-04 | $8.54 | $8.76 | $8.54 | $8.76 | $8.64 | 24,598 |
| 2022-05-03 | $8.37 | $8.67 | $8.37 | $8.53 | $8.41 | 33,669 |
| 2022-05-02 | $8.59 | $8.65 | $8.38 | $8.42 | $8.30 | 45,457 |
| 2022-04-29 | $8.67 | $8.69 | $8.50 | $8.59 | $8.47 | 81,136 |
| 2022-04-28 | $8.67 | $8.85 | $8.60 | $8.69 | $8.57 | 18,928 |
| 2022-04-27 | $8.56 | $8.81 | $8.52 | $8.63 | $8.51 | 43,668 |
| 2022-04-26 | $8.57 | $8.71 | $8.51 | $8.55 | $8.43 | 28,191 |
| 2022-04-25 | $8.74 | $8.76 | $8.50 | $8.67 | $8.55 | 21,631 |
| 2022-04-22 | $8.91 | $8.95 | $8.82 | $8.82 | $8.70 | 11,605 |
| 2022-04-21 | $9.03 | $9.03 | $8.94 | $8.96 | $8.83 | 14,839 |
| 2022-04-20 | $8.77 | $9.08 | $8.77 | $9.04 | $8.91 | 21,902 |
| 2022-04-19 | $8.83 | $8.84 | $8.78 | $8.80 | $8.68 | 6,953 |
| 2022-04-18 | $8.74 | $8.86 | $8.65 | $8.67 | $8.55 | 25,739 |
| 2022-04-14 | $8.67 | $8.79 | $8.65 | $8.70 | $8.58 | 11,295 |
| 2022-04-13 | $8.68 | $8.72 | $8.66 | $8.67 | $8.55 | 28,248 |
| 2022-04-12 | $8.65 | $8.86 | $8.65 | $8.74 | $8.62 | 29,205 |
| 2022-04-11 | $8.72 | $8.80 | $8.65 | $8.65 | $8.53 | 37,165 |
| 2022-04-08 | $8.84 | $8.89 | $8.74 | $8.78 | $8.66 | 11,460 |
| 2022-04-07 | $8.73 | $8.89 | $8.70 | $8.85 | $8.73 | 45,438 |
| 2022-04-06 | $8.71 | $8.92 | $8.70 | $8.77 | $8.65 | 13,676 |
| 2022-04-05 | $8.94 | $8.95 | $8.75 | $8.75 | $8.63 | 19,870 |
| 2022-04-04 | $8.95 | $9.05 | $8.90 | $8.91 | $8.79 | 27,515 |
| 2022-04-01 | $9.06 | $9.06 | $8.95 | $8.95 | $8.82 | 15,763 |
| 2022-03-31 | $8.97 | $9.09 | $8.94 | $8.94 | $8.81 | 20,631 |
| 2022-03-30 | $9.12 | $9.14 | $9.00 | $9.01 | $8.88 | 28,939 |
| 2022-03-29 | $9.19 | $9.21 | $9.00 | $9.12 | $8.99 | 42,155 |
| 2022-03-28 | $9.07 | $9.19 | $8.94 | $9.18 | $9.05 | 39,146 |
| 2022-03-25 | $8.79 | $9.15 | $8.66 | $9.10 | $8.97 | 42,106 |
| 2022-03-24 | $8.87 | $8.87 | $8.67 | $8.75 | $8.63 | 25,093 |
| 2022-03-23 | $8.96 | $8.96 | $8.79 | $8.80 | $8.68 | 37,895 |
| 2022-03-22 | $8.96 | $9.08 | $8.93 | $8.99 | $8.86 | 30,314 |
| 2022-03-21 | $8.51 | $8.93 | $8.48 | $8.87 | $8.75 | 68,055 |
| 2022-03-18 | $9.08 | $9.08 | $8.22 | $8.23 | $8.11 | 277,615 |
| 2022-03-17 | $9.08 | $9.18 | $8.90 | $9.11 | $8.98 | 10,975 |
| 2022-03-16 | $9.10 | $9.19 | $9.01 | $9.08 | $8.95 | 15,780 |
| 2022-03-15 | $9.07 | $9.11 | $8.95 | $9.02 | $8.89 | 17,041 |
| 2022-03-14 | $9.03 | $9.26 | $9.03 | $9.06 | $8.93 | 21,147 |
| 2022-03-11 | $9.19 | $9.19 | $9.05 | $9.14 | $9.01 | 9,525 |
| 2022-03-10 | $8.98 | $9.20 | $8.95 | $9.17 | $9.04 | 23,056 |
| 2022-03-09 | $8.90 | $9.14 | $8.87 | $8.95 | $8.82 | 21,621 |
| 2022-03-08 | $8.98 | $8.98 | $8.81 | $8.86 | $8.74 | 59,214 |
| 2022-03-07 | $9.09 | $9.16 | $8.98 | $9.00 | $8.87 | 36,416 |
| 2022-03-04 | $9.20 | $9.21 | $8.96 | $9.15 | $9.02 | 26,736 |
| 2022-03-03 | $9.15 | $9.20 | $9.06 | $9.19 | $9.06 | 17,170 |
| 2022-03-02 | $9.08 | $9.26 | $9.00 | $9.11 | $8.98 | 21,600 |
| 2022-03-01 | $9.26 | $9.43 | $9.03 | $9.10 | $8.97 | 39,397 |
| 2022-02-28 | $9.27 | $9.35 | $9.24 | $9.26 | $9.13 | 22,859 |
| 2022-02-25 | $9.20 | $9.41 | $9.16 | $9.37 | $9.24 | 22,580 |
| 2022-02-24 | $9.12 | $9.15 | $8.89 | $9.14 | $9.01 | 66,797 |
| 2022-02-23 | $9.30 | $9.57 | $9.27 | $9.27 | $9.14 | 55,007 |
| 2022-02-22 | $9.35 | $9.41 | $9.25 | $9.27 | $9.14 | 77,964 |
| 2022-02-18 | $9.34 | $9.41 | $9.34 | $9.35 | $9.22 | 16,498 |
| 2022-02-17 | $9.29 | $9.36 | $9.26 | $9.34 | $9.21 | 30,771 |
| 2022-02-16 | $9.26 | $9.32 | $9.16 | $9.26 | $9.13 | 32,113 |
| 2022-02-15 | $9.28 | $9.34 | $9.16 | $9.34 | $9.21 | 26,172 |
| 2022-02-14 | $9.20 | $9.40 | $9.20 | $9.24 | $9.11 | 27,921 |
| 2022-02-11 | $9.30 | $9.31 | $9.15 | $9.18 | $9.05 | 27,507 |
| 2022-02-10 | $9.20 | $9.41 | $9.20 | $9.41 | $9.28 | 19,744 |
| 2022-02-09 | $9.20 | $9.30 | $9.02 | $9.20 | $9.07 | 34,596 |
| 2022-02-08 | $9.20 | $9.20 | $9.10 | $9.20 | $9.07 | 34,151 |
| 2022-02-07 | $9.17 | $9.20 | $9.17 | $9.19 | $9.00 | 25,215 |
| 2022-02-04 | $9.20 | $9.20 | $9.11 | $9.17 | $8.98 | 25,494 |
| 2022-02-03 | $9.20 | $9.20 | $9.10 | $9.16 | $8.97 | 23,559 |
| 2022-02-02 | $9.15 | $9.28 | $9.15 | $9.19 | $9.00 | 25,164 |
| 2022-02-01 | $9.10 | $9.27 | $9.09 | $9.09 | $8.90 | 39,203 |
| 2022-01-31 | $9.34 | $9.34 | $9.05 | $9.08 | $8.89 | 44,487 |
| 2022-01-28 | $9.02 | $9.37 | $9.02 | $9.37 | $9.18 | 29,504 |
| 2022-01-27 | $9.13 | $9.33 | $9.01 | $9.23 | $9.04 | 17,428 |
| 2022-01-26 | $9.23 | $9.23 | $9.00 | $9.04 | $8.86 | 37,651 |
| 2022-01-25 | $8.69 | $8.73 | $8.44 | $8.73 | $8.55 | 98,767 |
| 2022-01-24 | $8.52 | $8.75 | $8.52 | $8.65 | $8.47 | 28,532 |
| 2022-01-21 | $8.88 | $8.94 | $8.58 | $8.66 | $8.48 | 35,904 |
| 2022-01-20 | $9.00 | $9.00 | $8.80 | $8.80 | $8.62 | 21,664 |
| 2022-01-19 | $9.05 | $9.21 | $8.92 | $9.00 | $8.82 | 28,961 |
| 2022-01-18 | $9.17 | $9.23 | $8.92 | $8.95 | $8.77 | 15,789 |
| 2022-01-14 | $9.15 | $9.19 | $9.06 | $9.15 | $8.96 | 15,469 |
| 2022-01-13 | $9.15 | $9.19 | $9.06 | $9.13 | $8.94 | 11,268 |
| 2022-01-12 | $9.13 | $9.26 | $9.06 | $9.10 | $8.91 | 16,983 |
| 2022-01-11 | $9.26 | $9.26 | $9.10 | $9.14 | $8.95 | 14,556 |
| 2022-01-10 | $9.25 | $9.25 | $9.11 | $9.16 | $8.97 | 18,442 |
| 2022-01-07 | $9.23 | $9.28 | $9.13 | $9.20 | $9.01 | 16,653 |
| 2022-01-06 | $8.93 | $9.27 | $8.92 | $9.19 | $9.00 | 14,993 |
| 2022-01-05 | $8.83 | $9.14 | $8.81 | $8.95 | $8.77 | 14,496 |
| 2022-01-04 | $8.90 | $9.12 | $8.82 | $8.89 | $8.71 | 21,537 |
| 2022-01-03 | $8.93 | $8.96 | $8.69 | $8.83 | $8.65 | 21,717 |
| 2021-12-31 | $8.78 | $8.93 | $8.61 | $8.76 | $8.58 | 7,569 |
| 2021-12-30 | $8.66 | $8.80 | $8.60 | $8.61 | $8.43 | 24,239 |
| 2021-12-29 | $8.70 | $8.76 | $8.60 | $8.66 | $8.48 | 11,539 |
| 2021-12-28 | $8.81 | $8.81 | $8.61 | $8.69 | $8.51 | 8,670 |
| 2021-12-27 | $8.67 | $8.86 | $8.55 | $8.86 | $8.68 | 30,508 |
| 2021-12-23 | $8.70 | $8.75 | $8.55 | $8.61 | $8.43 | 7,351 |
| 2021-12-22 | $8.63 | $8.75 | $8.57 | $8.59 | $8.41 | 7,258 |
| 2021-12-21 | $8.67 | $8.82 | $8.54 | $8.70 | $8.52 | 26,182 |
| 2021-12-20 | $8.92 | $8.92 | $8.56 | $8.70 | $8.52 | 30,911 |
| 2021-12-17 | $8.81 | $9.07 | $8.55 | $8.90 | $8.72 | 97,713 |
| 2021-12-16 | $8.79 | $8.93 | $8.65 | $8.85 | $8.67 | 31,629 |
| 2021-12-15 | $8.61 | $8.82 | $8.61 | $8.69 | $8.51 | 18,445 |
| 2021-12-14 | $8.63 | $8.77 | $8.63 | $8.72 | $8.54 | 48,249 |
| 2021-12-13 | $8.66 | $8.81 | $8.45 | $8.64 | $8.46 | 63,493 |
| 2021-12-10 | $8.69 | $8.79 | $8.62 | $8.73 | $8.55 | 22,014 |
| 2021-12-09 | $8.73 | $8.81 | $8.69 | $8.69 | $8.51 | 20,395 |
| 2021-12-08 | $8.84 | $8.86 | $8.72 | $8.80 | $8.62 | 15,875 |
| 2021-12-07 | $9.00 | $9.02 | $8.73 | $8.83 | $8.65 | 33,107 |
| 2021-12-06 | $9.00 | $9.07 | $8.78 | $8.98 | $8.80 | 21,947 |
| 2021-12-03 | $8.96 | $9.30 | $8.76 | $8.99 | $8.81 | 36,381 |
| 2021-12-02 | $8.83 | $9.00 | $8.74 | $8.92 | $8.74 | 34,247 |
| 2021-12-01 | $9.01 | $9.01 | $8.70 | $8.75 | $8.57 | 37,901 |
| 2021-11-30 | $8.96 | $9.02 | $8.80 | $8.81 | $8.63 | 34,336 |
| 2021-11-29 | $9.30 | $9.69 | $8.95 | $9.00 | $8.82 | 22,997 |
| 2021-11-26 | $9.41 | $9.47 | $9.20 | $9.21 | $9.02 | 11,541 |
| 2021-11-24 | $9.67 | $9.71 | $9.49 | $9.60 | $9.40 | 33,871 |
| 2021-11-23 | $9.56 | $9.71 | $9.42 | $9.67 | $9.47 | 38,888 |
| 2021-11-22 | $9.40 | $9.59 | $9.40 | $9.48 | $9.29 | 19,434 |
| 2021-11-19 | $9.53 | $9.53 | $9.36 | $9.37 | $9.18 | 35,668 |
| 2021-11-18 | $9.50 | $9.67 | $9.41 | $9.53 | $9.34 | 11,139 |
| 2021-11-17 | $9.56 | $9.72 | $9.37 | $9.50 | $9.31 | 26,960 |
| 2021-11-16 | $9.34 | $9.73 | $9.31 | $9.65 | $9.45 | 62,305 |
| 2021-11-15 | $9.22 | $9.56 | $9.19 | $9.39 | $9.20 | 67,255 |
| 2021-11-12 | $9.32 | $9.35 | $9.21 | $9.25 | $9.06 | 18,622 |
| 2021-11-11 | $9.39 | $9.43 | $9.26 | $9.26 | $9.07 | 11,202 |
| 2021-11-10 | $9.51 | $9.59 | $9.39 | $9.39 | $9.20 | 10,248 |
| 2021-11-09 | $9.53 | $9.71 | $9.52 | $9.56 | $9.36 | 10,679 |
| 2021-11-08 | $9.40 | $9.75 | $9.35 | $9.63 | $9.38 | 47,580 |
| 2021-11-05 | $9.31 | $9.49 | $9.26 | $9.40 | $9.16 | 19,777 |
| 2021-11-04 | $9.50 | $9.50 | $9.18 | $9.29 | $9.05 | 22,870 |
| 2021-11-03 | $9.58 | $9.58 | $9.44 | $9.51 | $9.27 | 22,000 |
| 2021-11-02 | $9.58 | $9.72 | $9.50 | $9.63 | $9.38 | 27,745 |
| 2021-11-01 | $9.81 | $9.85 | $9.51 | $9.60 | $9.36 | 27,183 |
| 2021-10-29 | $9.93 | $9.98 | $9.64 | $9.73 | $9.48 | 49,779 |
| 2021-10-28 | $9.28 | $9.88 | $9.25 | $9.84 | $9.59 | 68,700 |
| 2021-10-27 | $8.96 | $9.22 | $8.90 | $9.21 | $8.98 | 69,122 |
| 2021-10-26 | $8.88 | $9.00 | $8.85 | $8.89 | $8.66 | 38,607 |
| 2021-10-25 | $8.93 | $9.02 | $8.89 | $8.89 | $8.66 | 32,565 |
| 2021-10-22 | $8.82 | $8.92 | $8.80 | $8.85 | $8.62 | 22,200 |
| 2021-10-21 | $8.82 | $8.88 | $8.78 | $8.83 | $8.60 | 23,592 |
| 2021-10-20 | $8.74 | $8.90 | $8.73 | $8.82 | $8.59 | 30,464 |
| 2021-10-19 | $8.87 | $8.87 | $8.73 | $8.77 | $8.55 | 19,286 |
| 2021-10-18 | $8.86 | $8.91 | $8.71 | $8.81 | $8.59 | 25,449 |
| 2021-10-15 | $9.01 | $9.04 | $8.51 | $8.83 | $8.60 | 54,961 |
| 2021-10-14 | $8.93 | $9.02 | $8.88 | $8.95 | $8.72 | 34,582 |
| 2021-10-13 | $8.82 | $9.01 | $8.76 | $8.85 | $8.62 | 31,801 |
| 2021-10-12 | $8.87 | $8.88 | $8.76 | $8.83 | $8.60 | 21,331 |
| 2021-10-11 | $8.95 | $9.07 | $8.84 | $8.89 | $8.66 | 24,107 |
| 2021-10-08 | $8.80 | $9.05 | $8.80 | $8.96 | $8.73 | 40,773 |
| 2021-10-07 | $8.81 | $8.93 | $8.79 | $8.83 | $8.60 | 51,901 |
| 2021-10-06 | $8.76 | $8.87 | $8.57 | $8.80 | $8.58 | 59,131 |
| 2021-10-05 | $8.73 | $8.79 | $8.63 | $8.78 | $8.56 | 36,313 |
| 2021-10-04 | $8.58 | $8.86 | $8.51 | $8.69 | $8.47 | 48,495 |
| 2021-10-01 | $8.54 | $8.83 | $8.54 | $8.76 | $8.54 | 49,488 |
| 2021-09-30 | $8.65 | $8.67 | $8.50 | $8.53 | $8.31 | 8,698 |
| 2021-09-29 | $8.50 | $8.71 | $8.50 | $8.67 | $8.45 | 26,992 |
| 2021-09-28 | $8.62 | $8.65 | $8.51 | $8.53 | $8.31 | 26,710 |
| 2021-09-27 | $8.43 | $8.71 | $8.43 | $8.64 | $8.42 | 45,177 |
| 2021-09-24 | $8.39 | $8.46 | $8.32 | $8.40 | $8.19 | 22,891 |
| 2021-09-23 | $8.35 | $8.61 | $8.34 | $8.42 | $8.21 | 22,521 |
| 2021-09-22 | $8.27 | $8.32 | $8.20 | $8.27 | $8.06 | 24,721 |
| 2021-09-21 | $8.26 | $8.27 | $8.14 | $8.20 | $7.99 | 36,278 |
| 2021-09-20 | $8.39 | $8.39 | $8.05 | $8.19 | $7.98 | 46,513 |
| 2021-09-17 | $8.30 | $8.59 | $8.08 | $8.53 | $8.31 | 254,665 |
| 2021-09-16 | $8.12 | $8.12 | $8.00 | $8.07 | $7.86 | 37,111 |
| 2021-09-15 | $8.00 | $8.16 | $8.00 | $8.10 | $7.89 | 32,413 |
| 2021-09-14 | $8.17 | $8.21 | $7.97 | $8.02 | $7.82 | 59,547 |
| 2021-09-13 | $8.12 | $8.21 | $8.09 | $8.19 | $7.98 | 45,609 |
| 2021-09-10 | $8.21 | $8.30 | $8.04 | $8.12 | $7.91 | 34,679 |
| 2021-09-09 | $8.27 | $8.31 | $8.21 | $8.21 | $8.00 | 32,784 |
| 2021-09-08 | $8.20 | $8.50 | $8.20 | $8.30 | $8.09 | 30,103 |
| 2021-09-07 | $8.60 | $8.65 | $8.41 | $8.43 | $8.21 | 59,146 |
| 2021-09-03 | $8.68 | $8.68 | $8.53 | $8.62 | $8.40 | 34,031 |
| 2021-09-02 | $8.50 | $8.91 | $8.50 | $8.79 | $8.57 | 66,532 |
| 2021-09-01 | $8.55 | $8.62 | $8.50 | $8.52 | $8.30 | 41,222 |
| 2021-08-31 | $8.58 | $8.78 | $8.54 | $8.58 | $8.36 | 19,599 |
| 2021-08-30 | $8.70 | $8.77 | $8.52 | $8.56 | $8.34 | 28,579 |
| 2021-08-27 | $8.75 | $8.79 | $8.72 | $8.73 | $8.51 | 35,343 |
| 2021-08-26 | $8.72 | $8.79 | $8.67 | $8.73 | $8.51 | 44,108 |
| 2021-08-25 | $8.74 | $8.83 | $8.72 | $8.73 | $8.51 | 34,213 |
| 2021-08-24 | $8.75 | $8.82 | $8.70 | $8.72 | $8.50 | 46,458 |
| 2021-08-23 | $8.94 | $8.98 | $8.72 | $8.77 | $8.55 | 32,838 |
| 2021-08-20 | $8.53 | $8.96 | $8.53 | $8.87 | $8.64 | 34,028 |
| 2021-08-19 | $8.64 | $8.86 | $8.57 | $8.65 | $8.43 | 61,874 |
| 2021-08-18 | $8.70 | $8.83 | $8.67 | $8.74 | $8.52 | 47,154 |
| 2021-08-17 | $8.82 | $8.83 | $8.65 | $8.69 | $8.47 | 21,249 |
| 2021-08-16 | $8.68 | $8.87 | $8.65 | $8.83 | $8.60 | 373,606 |
| 2021-08-13 | $8.63 | $8.86 | $8.63 | $8.76 | $8.54 | 70,555 |
| 2021-08-12 | $8.67 | $8.70 | $8.65 | $8.68 | $8.46 | 30,439 |
| 2021-08-11 | $8.61 | $8.75 | $8.61 | $8.70 | $8.48 | 42,782 |
| 2021-08-10 | $8.59 | $8.77 | $8.48 | $8.68 | $8.46 | 83,889 |
| 2021-08-09 | $8.55 | $8.68 | $8.50 | $8.60 | $8.33 | 40,394 |
| 2021-08-06 | $8.52 | $8.57 | $8.49 | $8.54 | $8.27 | 73,823 |
| 2021-08-05 | $8.38 | $8.51 | $8.38 | $8.48 | $8.22 | 54,454 |
| 2021-08-04 | $8.44 | $8.44 | $8.29 | $8.35 | $8.09 | 37,960 |
| 2021-08-03 | $8.34 | $8.41 | $8.17 | $8.37 | $8.11 | 70,378 |
| 2021-08-02 | $8.50 | $8.52 | $8.30 | $8.33 | $8.07 | 69,122 |
| 2021-07-30 | $8.54 | $8.54 | $8.41 | $8.46 | $8.20 | 91,136 |
| 2021-07-29 | $8.65 | $8.65 | $8.31 | $8.47 | $8.21 | 85,961 |
| 2021-07-28 | $8.15 | $8.54 | $8.15 | $8.35 | $8.09 | 73,651 |
| 2021-07-27 | $8.09 | $8.17 | $8.00 | $8.13 | $7.88 | 61,492 |
| 2021-07-26 | $8.29 | $8.29 | $8.11 | $8.12 | $7.87 | 85,287 |
| 2021-07-23 | $8.05 | $8.20 | $8.05 | $8.11 | $7.86 | 87,470 |
| 2021-07-22 | $8.06 | $8.09 | $7.96 | $8.01 | $7.76 | 65,962 |
| 2021-07-21 | $8.21 | $8.26 | $8.10 | $8.11 | $7.86 | 68,197 |
| 2021-07-20 | $7.88 | $8.30 | $7.88 | $8.11 | $7.86 | 147,434 |
| 2021-07-19 | $7.82 | $7.91 | $7.76 | $7.88 | $7.63 | 123,427 |
| 2021-07-16 | $8.19 | $8.19 | $7.96 | $7.99 | $7.74 | 71,562 |
| 2021-07-15 | $8.04 | $8.16 | $8.04 | $8.14 | $7.89 | 83,300 |
| 2021-07-14 | $8.12 | $8.16 | $8.05 | $8.10 | $7.85 | 55,079 |
| 2021-07-13 | $8.17 | $8.17 | $8.07 | $8.11 | $7.86 | 57,765 |
| 2021-07-12 | $7.98 | $8.22 | $7.98 | $8.20 | $7.95 | 64,062 |
| 2021-07-09 | $7.84 | $8.03 | $7.81 | $8.00 | $7.75 | 64,949 |
| 2021-07-08 | $7.84 | $7.86 | $7.72 | $7.75 | $7.51 | 132,518 |
| 2021-07-07 | $7.98 | $8.03 | $7.93 | $7.95 | $7.70 | 72,000 |
| 2021-07-06 | $8.14 | $8.15 | $7.95 | $8.00 | $7.75 | 131,543 |
| 2021-07-02 | $8.18 | $8.18 | $8.07 | $8.13 | $7.88 | 48,332 |
| 2021-07-01 | $8.20 | $8.25 | $8.10 | $8.16 | $7.91 | 221,265 |
| 2021-06-30 | $8.24 | $8.30 | $8.15 | $8.15 | $7.90 | 89,305 |
| 2021-06-29 | $8.26 | $8.31 | $8.19 | $8.26 | $8.00 | 91,490 |
| 2021-06-28 | $8.05 | $8.28 | $8.05 | $8.23 | $7.97 | 209,937 |
| 2021-06-25 | $8.11 | $8.19 | $8.01 | $8.03 | $7.78 | 3,375,995 |
| 2021-06-24 | $8.09 | $8.26 | $8.04 | $8.09 | $7.84 | 160,849 |
| 2021-06-23 | $8.09 | $8.23 | $8.03 | $8.04 | $7.79 | 158,960 |
| 2021-06-22 | $8.27 | $8.29 | $8.05 | $8.09 | $7.84 | 109,433 |
| 2021-06-21 | $8.05 | $8.34 | $8.04 | $8.27 | $8.01 | 143,009 |
| 2021-06-18 | $8.12 | $8.17 | $8.01 | $8.01 | $7.76 | 381,959 |
| 2021-06-17 | $8.50 | $8.57 | $8.24 | $8.27 | $8.01 | 88,390 |
| 2021-06-16 | $8.37 | $8.53 | $8.24 | $8.50 | $8.24 | 94,426 |
| 2021-06-15 | $8.35 | $8.49 | $8.35 | $8.42 | $8.16 | 59,924 |
| 2021-06-14 | $8.54 | $8.55 | $8.28 | $8.34 | $8.08 | 84,913 |
| 2021-06-11 | $8.46 | $8.53 | $8.46 | $8.51 | $8.25 | 51,650 |
| 2021-06-10 | $8.58 | $8.58 | $8.40 | $8.44 | $8.18 | 58,794 |
| 2021-06-09 | $8.51 | $8.53 | $8.47 | $8.52 | $8.26 | 62,018 |
| 2021-06-08 | $8.49 | $8.66 | $8.46 | $8.54 | $8.27 | 47,851 |
| 2021-06-07 | $8.57 | $8.62 | $8.50 | $8.50 | $8.24 | 112,636 |
| 2021-06-04 | $8.55 | $8.71 | $8.47 | $8.59 | $8.32 | 80,048 |
| 2021-06-03 | $8.45 | $8.56 | $8.35 | $8.52 | $8.26 | 64,511 |
| 2021-06-02 | $8.51 | $8.51 | $8.39 | $8.46 | $8.20 | 55,911 |
| 2021-06-01 | $8.53 | $8.59 | $8.44 | $8.46 | $8.20 | 60,176 |
| 2021-05-28 | $8.43 | $8.55 | $8.35 | $8.51 | $8.25 | 68,443 |
| 2021-05-27 | $8.25 | $8.44 | $8.25 | $8.43 | $8.17 | 41,941 |
| 2021-05-26 | $8.20 | $8.31 | $8.17 | $8.23 | $7.97 | 50,152 |
| 2021-05-25 | $8.40 | $8.40 | $8.13 | $8.13 | $7.88 | 73,382 |
| 2021-05-24 | $8.48 | $8.48 | $8.31 | $8.41 | $8.15 | 42,778 |
| 2021-05-21 | $8.47 | $8.51 | $8.40 | $8.48 | $8.22 | 34,904 |
| 2021-05-20 | $8.39 | $8.44 | $8.08 | $8.34 | $8.08 | 113,312 |
| 2021-05-19 | $8.21 | $8.47 | $8.05 | $8.42 | $8.16 | 76,131 |
| 2021-05-18 | $8.52 | $8.55 | $8.30 | $8.30 | $8.04 | 50,456 |
| 2021-05-17 | $8.54 | $8.60 | $8.39 | $8.55 | $8.28 | 53,460 |
| 2021-05-14 | $8.60 | $8.69 | $8.45 | $8.58 | $8.31 | 63,807 |
| 2021-05-13 | $8.13 | $8.55 | $8.13 | $8.49 | $8.23 | 77,806 |
| 2021-05-12 | $8.14 | $8.33 | $8.11 | $8.15 | $7.90 | 81,932 |
| 2021-05-11 | $8.14 | $8.21 | $8.06 | $8.16 | $7.91 | 72,002 |
| 2021-05-10 | $8.20 | $8.40 | $8.20 | $8.21 | $7.90 | 120,704 |
| 2021-05-07 | $8.31 | $8.40 | $8.24 | $8.32 | $8.01 | 57,085 |
| 2021-05-06 | $8.32 | $8.39 | $8.17 | $8.38 | $8.07 | 56,228 |
| 2021-05-05 | $8.28 | $8.29 | $8.15 | $8.20 | $7.90 | 79,783 |
| 2021-05-04 | $8.24 | $8.37 | $8.22 | $8.27 | $7.96 | 66,082 |
| 2021-05-03 | $8.20 | $8.44 | $8.09 | $8.28 | $7.97 | 91,647 |
| 2021-04-30 | $8.13 | $8.31 | $8.08 | $8.10 | $7.80 | 95,650 |
| 2021-04-29 | $8.37 | $8.53 | $8.05 | $8.22 | $7.92 | 93,853 |
| 2021-04-28 | $8.33 | $8.56 | $8.16 | $8.45 | $8.14 | 129,270 |
| 2021-04-27 | $8.00 | $8.07 | $7.88 | $8.00 | $7.70 | 109,271 |
| 2021-04-26 | $7.85 | $7.98 | $7.77 | $7.90 | $7.61 | 164,583 |
| 2021-04-23 | $7.72 | $7.93 | $7.54 | $7.87 | $7.58 | 64,060 |
| 2021-04-22 | $7.80 | $7.80 | $7.52 | $7.52 | $7.24 | 64,547 |
| 2021-04-21 | $7.69 | $7.83 | $7.60 | $7.77 | $7.48 | 66,293 |
| 2021-04-20 | $7.99 | $8.08 | $7.69 | $7.69 | $7.41 | 47,571 |
| 2021-04-19 | $8.14 | $8.14 | $7.91 | $8.01 | $7.71 | 66,620 |
| 2021-04-16 | $8.21 | $8.21 | $8.01 | $8.11 | $7.81 | 56,825 |
| 2021-04-15 | $8.31 | $8.36 | $8.05 | $8.18 | $7.88 | 39,119 |
| 2021-04-14 | $8.27 | $8.44 | $8.18 | $8.30 | $7.99 | 48,007 |
| 2021-04-13 | $8.29 | $8.29 | $8.06 | $8.13 | $7.83 | 57,398 |
| 2021-04-12 | $8.05 | $8.40 | $8.01 | $8.33 | $8.02 | 82,751 |
| 2021-04-09 | $8.24 | $8.24 | $8.03 | $8.09 | $7.79 | 50,018 |
| 2021-04-08 | $8.15 | $8.22 | $8.02 | $8.21 | $7.91 | 60,295 |
| 2021-04-07 | $8.52 | $8.52 | $8.13 | $8.16 | $7.86 | 59,212 |
| 2021-04-06 | $8.42 | $8.63 | $8.41 | $8.53 | $8.21 | 68,823 |
| 2021-04-05 | $8.50 | $8.50 | $8.28 | $8.41 | $8.10 | 261,534 |
| 2021-04-01 | $8.43 | $8.59 | $8.33 | $8.50 | $8.19 | 121,205 |
| 2021-03-31 | $8.60 | $8.73 | $8.41 | $8.43 | $8.12 | 187,937 |
| 2021-03-30 | $8.22 | $8.67 | $8.22 | $8.59 | $8.27 | 123,523 |
| 2021-03-29 | $8.50 | $8.79 | $8.25 | $8.30 | $7.99 | 289,381 |
| 2021-03-26 | $8.44 | $8.61 | $8.37 | $8.59 | $8.27 | 128,366 |
| 2021-03-25 | $7.98 | $8.33 | $7.90 | $8.30 | $7.99 | 98,582 |
| 2021-03-24 | $8.28 | $8.28 | $7.89 | $7.97 | $7.68 | 143,364 |
| 2021-03-23 | $7.95 | $8.27 | $7.89 | $7.89 | $7.60 | 219,703 |
| 2021-03-22 | $8.52 | $8.52 | $8.04 | $8.04 | $7.74 | 415,642 |
| 2021-03-19 | $8.40 | $8.67 | $8.26 | $8.33 | $8.02 | 297,500 |
| 2021-03-18 | $8.46 | $8.86 | $8.34 | $8.37 | $8.06 | 179,616 |
| 2021-03-17 | $8.54 | $8.77 | $8.50 | $8.54 | $8.22 | 171,878 |
| 2021-03-16 | $8.81 | $8.81 | $8.60 | $8.62 | $8.30 | 61,131 |
| 2021-03-15 | $9.02 | $9.02 | $8.65 | $8.85 | $8.52 | 56,187 |
| 2021-03-12 | $9.00 | $9.24 | $8.91 | $9.06 | $8.72 | 61,516 |
| 2021-03-11 | $8.91 | $8.94 | $8.70 | $8.94 | $8.61 | 86,778 |
| 2021-03-10 | $8.65 | $8.89 | $8.61 | $8.84 | $8.51 | 78,560 |
| 2021-03-09 | $8.73 | $8.74 | $8.53 | $8.64 | $8.32 | 85,332 |
| 2021-03-08 | $8.67 | $8.83 | $8.59 | $8.72 | $8.40 | 67,859 |
| 2021-03-05 | $8.50 | $8.69 | $8.41 | $8.60 | $8.28 | 83,705 |
| 2021-03-04 | $8.34 | $8.50 | $8.25 | $8.42 | $8.11 | 73,904 |
| 2021-03-03 | $8.21 | $8.49 | $8.20 | $8.30 | $7.99 | 94,290 |
| 2021-03-02 | $8.14 | $8.31 | $8.11 | $8.19 | $7.89 | 72,032 |
| 2021-03-01 | $7.80 | $8.23 | $7.80 | $8.20 | $7.90 | 82,355 |
| 2021-02-26 | $8.13 | $8.28 | $8.01 | $8.01 | $7.71 | 89,249 |
| 2021-02-25 | $8.44 | $8.49 | $8.18 | $8.19 | $7.89 | 74,874 |
| 2021-02-24 | $8.17 | $8.58 | $8.17 | $8.48 | $8.17 | 107,214 |
| 2021-02-23 | $7.93 | $8.26 | $7.84 | $8.17 | $7.87 | 80,170 |
| 2021-02-22 | $7.51 | $8.20 | $7.51 | $8.01 | $7.71 | 166,568 |
| 2021-02-19 | $7.55 | $7.71 | $7.48 | $7.57 | $7.29 | 62,638 |
| 2021-02-18 | $7.57 | $7.63 | $7.50 | $7.53 | $7.25 | 41,853 |
| 2021-02-17 | $7.42 | $7.59 | $7.39 | $7.57 | $7.29 | 290,203 |
| 2021-02-16 | $7.60 | $7.64 | $7.47 | $7.47 | $7.19 | 46,746 |
| 2021-02-12 | $7.66 | $7.66 | $7.43 | $7.55 | $7.27 | 56,173 |
| 2021-02-11 | $7.78 | $7.78 | $7.36 | $7.55 | $7.27 | 64,130 |
| 2021-02-10 | $7.62 | $7.74 | $7.51 | $7.58 | $7.30 | 110,968 |
| 2021-02-09 | $7.50 | $7.58 | $7.39 | $7.57 | $7.29 | 53,995 |
| 2021-02-08 | $7.16 | $7.51 | $7.16 | $7.49 | $7.17 | 79,902 |
| 2021-02-05 | $7.24 | $7.32 | $7.09 | $7.23 | $6.92 | 236,443 |
| 2021-02-04 | $7.02 | $7.27 | $7.02 | $7.26 | $6.95 | 97,156 |
| 2021-02-03 | $6.82 | $7.04 | $6.82 | $7.01 | $6.71 | 116,276 |
| 2021-02-02 | $6.80 | $6.95 | $6.66 | $6.83 | $6.53 | 95,249 |
| 2021-02-01 | $6.48 | $6.78 | $6.42 | $6.75 | $6.46 | 150,450 |
| 2021-01-29 | $6.56 | $6.56 | $6.34 | $6.41 | $6.13 | 118,856 |
| 2021-01-28 | $6.78 | $6.78 | $6.45 | $6.52 | $6.24 | 111,219 |
| 2021-01-27 | $6.35 | $6.50 | $6.31 | $6.31 | $6.04 | 142,137 |
| 2021-01-26 | $6.53 | $6.53 | $6.36 | $6.36 | $6.08 | 94,734 |
| 2021-01-25 | $6.56 | $6.59 | $6.36 | $6.53 | $6.25 | 58,935 |
| 2021-01-22 | $6.50 | $6.68 | $6.41 | $6.66 | $6.37 | 62,024 |
| 2021-01-21 | $6.73 | $6.73 | $6.53 | $6.56 | $6.28 | 30,955 |
| 2021-01-20 | $6.71 | $6.73 | $6.61 | $6.69 | $6.40 | 28,319 |
| 2021-01-19 | $6.74 | $6.78 | $6.61 | $6.74 | $6.45 | 61,758 |
| 2021-01-15 | $6.88 | $6.88 | $6.55 | $6.72 | $6.43 | 47,681 |
| 2021-01-14 | $6.78 | $6.79 | $6.71 | $6.77 | $6.48 | 87,297 |
| 2021-01-13 | $6.77 | $6.85 | $6.59 | $6.73 | $6.44 | 54,063 |
| 2021-01-12 | $6.60 | $6.81 | $6.57 | $6.79 | $6.50 | 83,655 |
| 2021-01-11 | $6.60 | $6.77 | $6.60 | $6.63 | $6.34 | 65,911 |
| 2021-01-08 | $6.61 | $7.10 | $6.30 | $6.65 | $6.36 | 276,199 |
| 2021-01-07 | $7.28 | $7.28 | $7.05 | $7.19 | $6.88 | 44,126 |
| 2021-01-06 | $6.78 | $7.38 | $6.78 | $7.27 | $6.96 | 345,326 |
| 2021-01-05 | $6.63 | $7.04 | $6.63 | $6.82 | $6.52 | 51,719 |
| 2021-01-04 | $6.65 | $6.93 | $6.65 | $6.80 | $6.51 | 47,327 |
| 2020-12-31 | $6.74 | $6.97 | $6.74 | $6.89 | $6.59 | 42,446 |
| 2020-12-30 | $6.86 | $6.89 | $6.79 | $6.81 | $6.52 | 31,663 |
| 2020-12-29 | $6.96 | $6.96 | $6.77 | $6.83 | $6.53 | 35,826 |
| 2020-12-28 | $6.84 | $7.06 | $6.82 | $6.91 | $6.61 | 43,623 |
| 2020-12-24 | $6.75 | $6.82 | $6.70 | $6.75 | $6.46 | 31,478 |
| 2020-12-23 | $6.56 | $6.75 | $6.53 | $6.73 | $6.44 | 46,323 |
| 2020-12-22 | $6.56 | $6.56 | $6.41 | $6.49 | $6.21 | 48,757 |
| 2020-12-21 | $6.46 | $6.53 | $6.29 | $6.53 | $6.25 | 65,046 |
| 2020-12-18 | $6.77 | $6.79 | $6.47 | $6.50 | $6.22 | 179,587 |
| 2020-12-17 | $6.68 | $6.82 | $6.65 | $6.76 | $6.47 | 37,052 |
| 2020-12-16 | $6.65 | $6.69 | $6.60 | $6.62 | $6.33 | 51,249 |
| 2020-12-15 | $6.44 | $6.64 | $6.41 | $6.60 | $6.31 | 51,291 |
| 2020-12-14 | $6.53 | $6.59 | $6.38 | $6.48 | $6.20 | 46,929 |
| 2020-12-11 | $6.56 | $6.63 | $6.50 | $6.52 | $6.24 | 21,822 |
| 2020-12-10 | $6.52 | $6.69 | $6.52 | $6.67 | $6.38 | 35,257 |
| 2020-12-09 | $6.97 | $7.00 | $6.76 | $6.79 | $6.50 | 34,048 |
| 2020-12-08 | $6.76 | $6.91 | $6.76 | $6.91 | $6.61 | 23,188 |
| 2020-12-07 | $6.84 | $6.84 | $6.70 | $6.74 | $6.45 | 17,119 |
| 2020-12-04 | $6.80 | $6.91 | $6.71 | $6.88 | $6.58 | 37,673 |
| 2020-12-03 | $6.61 | $6.79 | $6.58 | $6.61 | $6.32 | 34,867 |
| 2020-12-02 | $6.72 | $6.76 | $6.58 | $6.61 | $6.32 | 93,359 |
| 2020-12-01 | $6.79 | $6.79 | $6.62 | $6.70 | $6.41 | 32,461 |
| 2020-11-30 | $6.63 | $6.78 | $6.58 | $6.68 | $6.39 | 50,022 |
| 2020-11-27 | $6.73 | $6.74 | $6.50 | $6.73 | $6.44 | 17,401 |
| 2020-11-25 | $6.79 | $6.79 | $6.58 | $6.78 | $6.49 | 27,273 |
| 2020-11-24 | $6.46 | $6.87 | $6.46 | $6.79 | $6.50 | 86,344 |
| 2020-11-23 | $6.10 | $6.37 | $6.08 | $6.35 | $6.07 | 35,257 |
| 2020-11-20 | $6.19 | $6.25 | $5.99 | $6.00 | $5.74 | 649,988 |
| 2020-11-19 | $6.28 | $6.46 | $6.15 | $6.28 | $6.01 | 30,799 |
| 2020-11-18 | $6.48 | $6.65 | $6.31 | $6.32 | $6.05 | 25,748 |
| 2020-11-17 | $6.45 | $6.56 | $6.43 | $6.47 | $6.19 | 38,172 |
| 2020-11-16 | $6.49 | $6.61 | $6.42 | $6.46 | $6.18 | 127,248 |
| 2020-11-13 | $6.30 | $6.45 | $6.06 | $6.34 | $6.07 | 62,840 |
| 2020-11-12 | $6.38 | $6.63 | $6.16 | $6.23 | $5.96 | 81,134 |
| 2020-11-11 | $6.50 | $6.58 | $6.22 | $6.39 | $6.11 | 33,389 |
| 2020-11-10 | $6.33 | $6.73 | $6.09 | $6.53 | $6.25 | 71,041 |
| 2020-11-09 | $6.26 | $6.67 | $6.25 | $6.25 | $5.98 | 86,561 |
| 2020-11-06 | $5.86 | $5.93 | $5.71 | $5.91 | $5.61 | 43,648 |
| 2020-11-05 | $5.76 | $5.85 | $5.71 | $5.80 | $5.50 | 36,199 |
| 2020-11-04 | $5.80 | $5.85 | $5.59 | $5.75 | $5.46 | 61,329 |
| 2020-11-03 | $5.83 | $6.00 | $5.70 | $5.89 | $5.59 | 92,973 |
| 2020-11-02 | $5.83 | $5.89 | $5.72 | $5.78 | $5.49 | 141,477 |
| 2020-10-30 | $5.76 | $5.86 | $5.68 | $5.76 | $5.47 | 95,333 |
| 2020-10-29 | $5.55 | $5.75 | $5.51 | $5.73 | $5.44 | 86,797 |
| 2020-10-28 | $5.76 | $5.80 | $5.54 | $5.59 | $5.31 | 55,514 |
| 2020-10-27 | $6.39 | $6.43 | $5.74 | $5.75 | $5.46 | 50,421 |
| 2020-10-26 | $6.60 | $6.63 | $6.44 | $6.44 | $6.11 | 19,357 |
| 2020-10-23 | $6.91 | $6.91 | $6.66 | $6.66 | $6.32 | 84,226 |
| 2020-10-22 | $6.80 | $7.00 | $6.78 | $6.84 | $6.49 | 99,127 |
| 2020-10-21 | $6.79 | $6.89 | $6.75 | $6.75 | $6.41 | 49,703 |
| 2020-10-20 | $6.92 | $6.92 | $6.71 | $6.76 | $6.42 | 17,608 |
| 2020-10-19 | $6.89 | $6.95 | $6.78 | $6.78 | $6.43 | 9,383 |
| 2020-10-16 | $6.82 | $6.93 | $6.78 | $6.88 | $6.53 | 26,330 |
| 2020-10-15 | $6.71 | $6.99 | $6.71 | $6.88 | $6.53 | 25,722 |
| 2020-10-14 | $6.83 | $6.95 | $6.79 | $6.82 | $6.47 | 14,534 |
| 2020-10-13 | $6.85 | $6.99 | $6.78 | $6.84 | $6.49 | 42,874 |
| 2020-10-12 | $6.90 | $7.00 | $6.85 | $6.94 | $6.59 | 17,742 |
| 2020-10-09 | $6.90 | $6.96 | $6.62 | $6.90 | $6.55 | 28,618 |
| 2020-10-08 | $7.12 | $7.12 | $6.81 | $6.96 | $6.61 | 58,643 |
| 2020-10-07 | $6.93 | $7.18 | $6.93 | $7.04 | $6.68 | 58,604 |
| 2020-10-06 | $6.44 | $6.90 | $6.36 | $6.80 | $6.45 | 122,839 |
| 2020-10-05 | $6.00 | $6.37 | $5.98 | $6.34 | $6.02 | 38,304 |
| 2020-10-02 | $5.62 | $5.91 | $5.61 | $5.79 | $5.50 | 61,279 |
| 2020-10-01 | $5.58 | $5.72 | $5.58 | $5.66 | $5.37 | 38,036 |
| 2020-09-30 | $5.56 | $5.71 | $5.56 | $5.63 | $5.34 | 30,920 |
| 2020-09-29 | $5.58 | $5.64 | $5.50 | $5.60 | $5.31 | 23,901 |
| 2020-09-28 | $5.24 | $5.80 | $5.24 | $5.73 | $5.44 | 48,651 |
| 2020-09-25 | $5.31 | $5.40 | $5.23 | $5.25 | $4.98 | 50,596 |
| 2020-09-24 | $5.32 | $5.56 | $5.32 | $5.33 | $5.06 | 22,931 |
| 2020-09-23 | $5.39 | $5.56 | $5.36 | $5.36 | $5.09 | 39,674 |
| 2020-09-22 | $5.72 | $5.87 | $5.44 | $5.47 | $5.19 | 41,986 |
| 2020-09-21 | $6.10 | $6.13 | $5.60 | $5.61 | $5.32 | 40,985 |
| 2020-09-18 | $6.04 | $6.74 | $6.02 | $6.36 | $6.04 | 125,760 |
| 2020-09-17 | $5.52 | $6.00 | $5.26 | $5.95 | $5.65 | 44,753 |
| 2020-09-16 | $5.60 | $5.68 | $5.55 | $5.60 | $5.31 | 29,041 |
| 2020-09-15 | $5.87 | $5.87 | $5.64 | $5.64 | $5.35 | 26,518 |
| 2020-09-14 | $5.53 | $5.84 | $5.53 | $5.72 | $5.43 | 20,841 |
| 2020-09-11 | $5.87 | $5.90 | $5.62 | $5.62 | $5.33 | 35,614 |
| 2020-09-10 | $5.61 | $5.90 | $5.61 | $5.88 | $5.58 | 39,697 |
| 2020-09-09 | $5.73 | $5.81 | $5.56 | $5.77 | $5.48 | 39,048 |
| 2020-09-08 | $5.46 | $5.85 | $5.34 | $5.73 | $5.44 | 70,338 |
| 2020-09-04 | $5.59 | $5.64 | $5.51 | $5.57 | $5.29 | 38,478 |
| 2020-09-03 | $5.46 | $5.59 | $5.39 | $5.49 | $5.21 | 39,585 |
| 2020-09-02 | $5.27 | $5.49 | $5.10 | $5.45 | $5.17 | 32,127 |
| 2020-09-01 | $5.11 | $5.42 | $5.09 | $5.41 | $5.13 | 31,133 |
| 2020-08-31 | $5.14 | $5.20 | $5.05 | $5.12 | $4.86 | 50,892 |
| 2020-08-28 | $5.10 | $5.18 | $5.03 | $5.18 | $4.92 | 20,319 |
| 2020-08-27 | $5.10 | $5.14 | $5.05 | $5.08 | $4.82 | 61,230 |
| 2020-08-26 | $5.14 | $5.23 | $5.02 | $5.05 | $4.79 | 41,085 |
| 2020-08-25 | $5.16 | $5.19 | $5.08 | $5.10 | $4.84 | 26,180 |
| 2020-08-24 | $5.05 | $5.15 | $4.95 | $5.10 | $4.84 | 90,337 |
| 2020-08-21 | $5.13 | $5.13 | $4.92 | $4.96 | $4.71 | 57,693 |
| 2020-08-20 | $5.01 | $5.12 | $5.01 | $5.12 | $4.86 | 27,290 |
| 2020-08-19 | $5.08 | $5.20 | $5.04 | $5.09 | $4.83 | 35,269 |
| 2020-08-18 | $5.16 | $5.17 | $4.98 | $5.01 | $4.75 | 32,169 |
| 2020-08-17 | $5.21 | $5.21 | $5.10 | $5.13 | $4.87 | 20,738 |
| 2020-08-14 | $5.14 | $5.23 | $5.07 | $5.16 | $4.90 | 15,038 |
| 2020-08-13 | $5.18 | $5.21 | $5.02 | $5.15 | $4.89 | 23,185 |
| 2020-08-12 | $5.16 | $5.27 | $5.16 | $5.23 | $4.96 | 22,508 |
| 2020-08-11 | $5.39 | $5.39 | $5.09 | $5.14 | $4.88 | 35,419 |
| 2020-08-10 | $5.25 | $5.49 | $5.25 | $5.35 | $5.03 | 40,008 |
| 2020-08-07 | $5.03 | $5.29 | $5.03 | $5.20 | $4.89 | 29,253 |
| 2020-08-06 | $5.13 | $5.16 | $5.07 | $5.08 | $4.77 | 11,584 |
| 2020-08-05 | $5.16 | $5.18 | $5.06 | $5.17 | $4.86 | 22,984 |
| 2020-08-04 | $5.10 | $5.14 | $5.01 | $5.07 | $4.77 | 23,273 |
| 2020-08-03 | $5.11 | $5.15 | $5.03 | $5.13 | $4.82 | 31,448 |
| 2020-07-31 | $5.00 | $5.08 | $4.93 | $5.04 | $4.74 | 69,282 |
| 2020-07-30 | $5.17 | $5.30 | $4.97 | $5.02 | $4.72 | 50,213 |
| 2020-07-29 | $5.25 | $5.37 | $5.12 | $5.27 | $4.95 | 36,186 |
| 2020-07-28 | $5.26 | $5.30 | $5.19 | $5.19 | $4.88 | 16,651 |
| 2020-07-27 | $5.33 | $5.38 | $5.25 | $5.32 | $5.00 | 19,057 |
| 2020-07-24 | $5.49 | $5.49 | $5.26 | $5.36 | $5.04 | 31,223 |
| 2020-07-23 | $5.57 | $5.68 | $5.40 | $5.44 | $5.11 | 12,389 |
| 2020-07-22 | $5.64 | $5.67 | $5.38 | $5.62 | $5.28 | 20,084 |
| 2020-07-21 | $5.46 | $5.75 | $5.42 | $5.64 | $5.30 | 23,658 |
| 2020-07-20 | $5.20 | $5.43 | $5.20 | $5.39 | $5.07 | 37,809 |
| 2020-07-17 | $5.58 | $5.62 | $5.25 | $5.29 | $4.97 | 55,471 |
| 2020-07-16 | $5.94 | $5.94 | $5.53 | $5.66 | $5.32 | 26,726 |
| 2020-07-15 | $5.67 | $6.12 | $5.67 | $6.03 | $5.67 | 90,712 |
| 2020-07-14 | $5.29 | $5.52 | $5.15 | $5.49 | $5.16 | 29,723 |
| 2020-07-13 | $5.43 | $5.45 | $5.27 | $5.27 | $4.95 | 27,039 |
| 2020-07-10 | $5.54 | $5.55 | $5.20 | $5.32 | $5.00 | 28,897 |
| 2020-07-09 | $5.26 | $5.36 | $5.11 | $5.14 | $4.83 | 51,614 |
| 2020-07-08 | $5.40 | $5.62 | $5.24 | $5.29 | $4.97 | 34,493 |
| 2020-07-07 | $5.58 | $5.61 | $5.40 | $5.40 | $5.08 | 35,871 |
| 2020-07-06 | $5.64 | $5.78 | $5.40 | $5.65 | $5.31 | 27,885 |
| 2020-07-02 | $5.71 | $5.74 | $5.45 | $5.45 | $5.12 | 15,982 |
| 2020-07-01 | $5.80 | $5.83 | $5.54 | $5.54 | $5.21 | 34,621 |
| 2020-06-30 | $5.82 | $5.99 | $5.76 | $5.79 | $5.44 | 66,459 |
| 2020-06-29 | $5.72 | $5.87 | $5.57 | $5.85 | $5.50 | 54,104 |
| 2020-06-26 | $5.28 | $5.81 | $5.07 | $5.60 | $5.26 | 219,987 |
| 2020-06-25 | $5.17 | $5.38 | $5.13 | $5.38 | $5.06 | 38,693 |
| 2020-06-24 | $5.46 | $5.51 | $5.19 | $5.22 | $4.91 | 50,662 |
| 2020-06-23 | $5.73 | $5.73 | $5.48 | $5.49 | $5.16 | 35,840 |
| 2020-06-22 | $5.36 | $5.64 | $5.36 | $5.62 | $5.28 | 30,707 |
| 2020-06-19 | $5.50 | $5.58 | $5.32 | $5.45 | $5.12 | 129,947 |
| 2020-06-18 | $5.41 | $5.57 | $5.41 | $5.44 | $5.11 | 38,600 |
| 2020-06-17 | $5.61 | $5.62 | $5.48 | $5.52 | $5.19 | 31,983 |
| 2020-06-16 | $5.79 | $5.87 | $5.45 | $5.75 | $5.40 | 48,153 |
| 2020-06-15 | $5.51 | $5.58 | $5.31 | $5.54 | $5.21 | 52,857 |
| 2020-06-12 | $5.75 | $5.88 | $5.42 | $5.66 | $5.32 | 89,451 |
| 2020-06-11 | $5.81 | $5.88 | $5.35 | $5.44 | $5.11 | 63,188 |
| 2020-06-10 | $6.51 | $6.60 | $6.12 | $6.13 | $5.76 | 63,409 |
| 2020-06-09 | $6.64 | $6.73 | $6.27 | $6.54 | $6.15 | 49,467 |
| 2020-06-08 | $6.55 | $6.85 | $6.41 | $6.78 | $6.37 | 53,815 |
| 2020-06-05 | $6.19 | $6.45 | $6.15 | $6.33 | $5.95 | 60,077 |
| 2020-06-04 | $5.49 | $5.78 | $5.45 | $5.75 | $5.40 | 119,963 |
| 2020-06-03 | $5.27 | $5.74 | $5.27 | $5.58 | $5.24 | 66,446 |
| 2020-06-02 | $5.52 | $5.52 | $5.22 | $5.27 | $4.95 | 42,744 |
| 2020-06-01 | $5.32 | $5.65 | $5.24 | $5.50 | $5.17 | 209,328 |
| 2020-05-29 | $5.81 | $5.81 | $5.21 | $5.28 | $4.96 | 62,453 |
| 2020-05-28 | $6.20 | $6.20 | $5.81 | $5.81 | $5.46 | 50,422 |
| 2020-05-27 | $5.68 | $6.12 | $5.58 | $6.07 | $5.71 | 48,898 |
| 2020-05-26 | $5.40 | $5.57 | $5.34 | $5.47 | $5.14 | 33,900 |
| 2020-05-22 | $5.32 | $5.32 | $5.09 | $5.14 | $4.83 | 21,821 |
| 2020-05-21 | $5.20 | $5.41 | $5.19 | $5.28 | $4.96 | 20,267 |
| 2020-05-20 | $5.08 | $5.34 | $5.07 | $5.29 | $4.97 | 39,906 |
| 2020-05-19 | $5.28 | $5.28 | $4.91 | $4.94 | $4.64 | 39,632 |
| 2020-05-18 | $5.00 | $5.37 | $4.82 | $5.35 | $5.03 | 74,599 |
| 2020-05-15 | $4.88 | $4.95 | $4.79 | $4.81 | $4.52 | 41,718 |
| 2020-05-14 | $5.06 | $5.11 | $4.76 | $4.85 | $4.56 | 60,420 |
| 2020-05-13 | $4.65 | $5.25 | $4.61 | $5.24 | $4.93 | 117,826 |
| 2020-05-12 | $5.07 | $5.07 | $4.62 | $4.66 | $4.38 | 57,578 |
| 2020-05-11 | $5.32 | $5.35 | $5.08 | $5.09 | $4.73 | 65,299 |
| 2020-05-08 | $5.32 | $5.52 | $5.27 | $5.44 | $5.06 | 64,980 |
| 2020-05-07 | $5.22 | $5.29 | $5.07 | $5.17 | $4.81 | 59,213 |
| 2020-05-06 | $5.08 | $5.28 | $4.94 | $5.12 | $4.76 | 68,684 |
| 2020-05-05 | $5.61 | $5.63 | $5.07 | $5.07 | $4.71 | 69,373 |
| 2020-05-04 | $5.51 | $5.75 | $5.43 | $5.52 | $5.13 | 37,126 |
| 2020-05-01 | $5.94 | $5.94 | $5.50 | $5.59 | $5.20 | 92,846 |
| 2020-04-30 | $6.31 | $6.35 | $5.92 | $6.01 | $5.59 | 60,331 |
| 2020-04-29 | $6.99 | $6.99 | $6.23 | $6.45 | $6.00 | 96,973 |
| 2020-04-28 | $6.07 | $6.08 | $5.77 | $5.92 | $5.51 | 36,147 |
| 2020-04-27 | $5.63 | $5.96 | $5.63 | $5.85 | $5.44 | 43,066 |
| 2020-04-24 | $5.33 | $5.52 | $5.30 | $5.51 | $5.12 | 32,601 |
| 2020-04-23 | $5.29 | $5.47 | $5.21 | $5.31 | $4.94 | 63,728 |
| 2020-04-22 | $5.22 | $5.36 | $5.17 | $5.26 | $4.89 | 52,498 |
| 2020-04-21 | $5.09 | $5.26 | $5.07 | $5.23 | $4.86 | 44,856 |
| 2020-04-20 | $5.41 | $5.56 | $5.08 | $5.22 | $4.85 | 39,587 |
| 2020-04-17 | $5.20 | $5.62 | $5.20 | $5.58 | $5.19 | 94,142 |
| 2020-04-16 | $5.28 | $5.33 | $4.95 | $5.07 | $4.71 | 57,361 |
| 2020-04-15 | $5.30 | $5.50 | $5.16 | $5.32 | $4.95 | 49,946 |
| 2020-04-14 | $5.85 | $5.85 | $5.40 | $5.57 | $5.18 | 94,760 |
| 2020-04-13 | $6.13 | $6.13 | $5.56 | $5.66 | $5.26 | 48,713 |
| 2020-04-09 | $6.00 | $6.26 | $5.70 | $6.20 | $5.77 | 95,112 |
| 2020-04-08 | $5.81 | $6.08 | $5.35 | $5.84 | $5.43 | 63,906 |
| 2020-04-07 | $5.98 | $6.10 | $5.54 | $5.71 | $5.31 | 50,217 |
| 2020-04-06 | $5.54 | $5.96 | $5.54 | $5.87 | $5.46 | 82,679 |
| 2020-04-03 | $5.58 | $5.75 | $5.23 | $5.35 | $4.98 | 53,028 |
| 2020-04-02 | $5.91 | $6.22 | $5.45 | $5.70 | $5.30 | 58,244 |
| 2020-04-01 | $6.38 | $6.53 | $5.52 | $5.92 | $5.51 | 61,595 |
| 2020-03-31 | $6.43 | $6.78 | $6.01 | $6.76 | $6.29 | 79,946 |
| 2020-03-30 | $6.46 | $6.68 | $6.27 | $6.55 | $6.09 | 37,841 |
| 2020-03-27 | $7.01 | $7.04 | $6.32 | $6.33 | $5.89 | 43,552 |
| 2020-03-26 | $6.75 | $7.10 | $6.23 | $7.05 | $6.56 | 71,771 |
| 2020-03-25 | $6.95 | $7.46 | $6.29 | $6.52 | $6.06 | 69,966 |
| 2020-03-24 | $5.61 | $7.32 | $5.61 | $6.86 | $6.38 | 86,067 |
| 2020-03-23 | $6.70 | $6.70 | $5.40 | $5.53 | $5.14 | 71,574 |
| 2020-03-20 | $7.25 | $7.29 | $5.95 | $6.56 | $6.10 | 105,151 |
| 2020-03-19 | $6.95 | $7.43 | $6.53 | $7.26 | $6.75 | 179,138 |
| 2020-03-18 | $7.09 | $7.69 | $6.82 | $6.87 | $6.39 | 102,002 |
| 2020-03-17 | $6.23 | $7.86 | $5.97 | $7.42 | $6.90 | 109,212 |
| 2020-03-16 | $4.67 | $7.08 | $4.45 | $5.97 | $5.55 | 64,951 |
| 2020-03-13 | $6.24 | $6.88 | $6.16 | $6.48 | $6.03 | 121,956 |
| 2020-03-12 | $6.36 | $6.61 | $5.94 | $5.97 | $5.55 | 103,053 |
| 2020-03-11 | $6.75 | $6.94 | $6.57 | $6.61 | $6.15 | 86,163 |
| 2020-03-10 | $7.43 | $7.44 | $6.84 | $6.97 | $6.48 | 556,007 |
| 2020-03-09 | $7.64 | $7.64 | $7.20 | $7.25 | $6.74 | 63,541 |
| 2020-03-06 | $8.01 | $8.33 | $7.88 | $7.94 | $7.38 | 35,520 |
| 2020-03-05 | $8.23 | $8.40 | $8.03 | $8.28 | $7.70 | 39,806 |
| 2020-03-04 | $8.63 | $8.63 | $8.23 | $8.49 | $7.90 | 83,916 |
| 2020-03-03 | $8.95 | $9.05 | $8.51 | $8.60 | $8.00 | 68,245 |
| 2020-03-02 | $8.96 | $9.01 | $8.83 | $9.01 | $8.38 | 222,892 |
| 2020-02-28 | $8.90 | $9.01 | $8.63 | $8.84 | $8.22 | 207,896 |
| 2020-02-27 | $9.07 | $9.32 | $8.99 | $9.01 | $8.38 | 49,280 |
| 2020-02-26 | $9.25 | $9.33 | $9.09 | $9.19 | $8.55 | 46,060 |
| 2020-02-25 | $9.40 | $9.40 | $9.05 | $9.11 | $8.47 | 37,561 |
| 2020-02-24 | $9.17 | $9.43 | $9.17 | $9.34 | $8.69 | 25,488 |
| 2020-02-21 | $9.51 | $9.53 | $9.41 | $9.44 | $8.78 | 27,468 |
| 2020-02-20 | $9.38 | $9.52 | $9.38 | $9.48 | $8.82 | 14,330 |
| 2020-02-19 | $9.44 | $9.53 | $9.42 | $9.44 | $8.78 | 36,066 |
| 2020-02-18 | $9.43 | $9.45 | $9.36 | $9.42 | $8.76 | 18,858 |
| 2020-02-14 | $9.44 | $9.44 | $9.32 | $9.40 | $8.74 | 30,983 |
| 2020-02-13 | $9.37 | $9.42 | $9.30 | $9.42 | $8.76 | 14,663 |
| 2020-02-12 | $9.38 | $9.41 | $9.20 | $9.31 | $8.66 | 12,579 |
| 2020-02-11 | $9.24 | $9.39 | $9.24 | $9.29 | $8.64 | 37,979 |
| 2020-02-10 | $9.22 | $9.30 | $9.17 | $9.29 | $8.59 | 12,420 |
| 2020-02-07 | $9.18 | $9.36 | $9.15 | $9.20 | $8.51 | 37,447 |
| 2020-02-06 | $9.43 | $9.43 | $9.20 | $9.20 | $8.51 | 34,268 |
| 2020-02-05 | $9.30 | $9.38 | $9.27 | $9.38 | $8.68 | 18,267 |
| 2020-02-04 | $9.23 | $9.30 | $9.18 | $9.20 | $8.51 | 33,249 |
| 2020-02-03 | $9.06 | $9.23 | $9.06 | $9.13 | $8.45 | 30,158 |
| 2020-01-31 | $9.06 | $9.16 | $8.95 | $8.98 | $8.31 | 53,476 |
| 2020-01-30 | $8.96 | $9.15 | $8.96 | $9.13 | $8.45 | 16,940 |
| 2020-01-29 | $9.20 | $9.20 | $8.98 | $9.01 | $8.33 | 18,493 |
| 2020-01-28 | $9.13 | $9.19 | $9.04 | $9.19 | $8.50 | 13,792 |
| 2020-01-27 | $9.15 | $9.21 | $9.10 | $9.12 | $8.44 | 29,661 |
| 2020-01-24 | $9.16 | $9.30 | $9.01 | $9.22 | $8.53 | 27,420 |
| 2020-01-23 | $9.21 | $9.28 | $9.10 | $9.20 | $8.51 | 56,817 |
| 2020-01-22 | $9.18 | $9.33 | $9.13 | $9.25 | $8.56 | 13,836 |
| 2020-01-21 | $9.31 | $9.38 | $9.29 | $9.32 | $8.62 | 19,732 |
| 2020-01-17 | $9.59 | $9.59 | $9.35 | $9.36 | $8.66 | 30,689 |
| 2020-01-16 | $9.49 | $9.56 | $9.48 | $9.50 | $8.79 | 15,327 |
| 2020-01-15 | $9.30 | $9.40 | $9.30 | $9.40 | $8.69 | 15,334 |
| 2020-01-14 | $9.43 | $9.48 | $9.35 | $9.36 | $8.66 | 21,689 |
| 2020-01-13 | $9.38 | $9.46 | $9.36 | $9.46 | $8.75 | 8,990 |
| 2020-01-10 | $9.48 | $9.48 | $9.35 | $9.41 | $8.70 | 26,163 |
| 2020-01-09 | $9.53 | $9.53 | $9.46 | $9.52 | $8.81 | 12,633 |
| 2020-01-08 | $9.37 | $9.50 | $9.37 | $9.47 | $8.76 | 8,945 |
| 2020-01-07 | $9.48 | $9.48 | $9.35 | $9.40 | $8.69 | 9,870 |
| 2020-01-06 | $9.41 | $9.55 | $9.28 | $9.47 | $8.76 | 30,623 |
| 2020-01-03 | $9.47 | $9.57 | $9.43 | $9.52 | $8.81 | 21,997 |
| 2020-01-02 | $9.63 | $9.68 | $9.49 | $9.58 | $8.86 | 14,816 |
| 2019-12-31 | $9.67 | $9.78 | $9.61 | $9.63 | $8.91 | 15,909 |
| 2019-12-30 | $9.59 | $9.73 | $9.59 | $9.65 | $8.93 | 17,035 |
| 2019-12-27 | $9.74 | $9.74 | $9.57 | $9.61 | $8.89 | 22,469 |
| 2019-12-26 | $9.81 | $9.81 | $9.66 | $9.68 | $8.95 | 14,453 |
| 2019-12-24 | $9.75 | $9.85 | $9.75 | $9.78 | $9.05 | 8,715 |
| 2019-12-23 | $9.88 | $9.88 | $9.73 | $9.77 | $9.04 | 20,703 |
| 2019-12-20 | $9.89 | $9.94 | $9.74 | $9.92 | $9.18 | 141,181 |
| 2019-12-19 | $9.93 | $9.95 | $9.87 | $9.89 | $9.15 | 55,390 |
| 2019-12-18 | $9.96 | $9.96 | $9.90 | $9.91 | $9.17 | 37,227 |
| 2019-12-17 | $9.79 | $9.95 | $9.79 | $9.94 | $9.19 | 21,823 |
| 2019-12-16 | $9.90 | $9.93 | $9.74 | $9.82 | $9.08 | 109,844 |
| 2019-12-13 | $9.86 | $9.89 | $9.74 | $9.85 | $9.11 | 30,108 |
| 2019-12-12 | $9.68 | $9.93 | $9.68 | $9.93 | $9.19 | 27,961 |
| 2019-12-11 | $9.73 | $9.75 | $9.65 | $9.73 | $9.00 | 16,125 |
| 2019-12-10 | $9.72 | $9.80 | $9.65 | $9.76 | $9.03 | 40,370 |
| 2019-12-09 | $9.72 | $9.78 | $9.56 | $9.74 | $9.01 | 118,277 |
| 2019-12-06 | $9.88 | $9.89 | $9.75 | $9.78 | $9.05 | 25,963 |
| 2019-12-05 | $9.75 | $9.85 | $9.74 | $9.74 | $9.01 | 19,966 |
| 2019-12-04 | $9.80 | $9.86 | $9.73 | $9.74 | $9.01 | 15,172 |
| 2019-12-03 | $9.65 | $9.75 | $9.64 | $9.72 | $8.99 | 12,489 |
| 2019-12-02 | $9.77 | $9.77 | $9.66 | $9.74 | $9.01 | 14,092 |
| 2019-11-29 | $9.89 | $9.90 | $9.65 | $9.81 | $9.07 | 24,035 |
| 2019-11-27 | $9.95 | $9.97 | $9.83 | $9.91 | $9.17 | 9,901 |
| 2019-11-26 | $9.89 | $9.99 | $9.87 | $9.88 | $9.14 | 19,422 |
| 2019-11-25 | $9.83 | $9.97 | $9.78 | $9.90 | $9.16 | 37,462 |
| 2019-11-22 | $9.84 | $9.84 | $9.79 | $9.79 | $9.06 | 3,766 |
| 2019-11-21 | $9.80 | $9.92 | $9.76 | $9.78 | $9.05 | 18,235 |
| 2019-11-20 | $9.95 | $10.00 | $9.69 | $9.82 | $9.08 | 51,361 |
| 2019-11-19 | $9.91 | $9.94 | $9.86 | $9.90 | $9.16 | 26,380 |
| 2019-11-18 | $9.79 | $9.87 | $9.71 | $9.84 | $9.10 | 17,543 |
| 2019-11-15 | $9.73 | $9.82 | $9.68 | $9.78 | $9.05 | 25,370 |
| 2019-11-14 | $9.84 | $9.93 | $9.65 | $9.67 | $8.94 | 39,348 |
| 2019-11-13 | $9.66 | $9.91 | $9.66 | $9.89 | $9.15 | 24,845 |
| 2019-11-12 | $9.64 | $9.78 | $9.64 | $9.75 | $9.02 | 19,855 |
| 2019-11-11 | $9.56 | $9.68 | $9.56 | $9.68 | $8.95 | 15,621 |
| 2019-11-08 | $9.70 | $9.70 | $9.63 | $9.65 | $8.93 | 18,358 |
| 2019-11-07 | $9.68 | $9.73 | $9.61 | $9.67 | $8.94 | 21,093 |
| 2019-11-06 | $9.59 | $9.65 | $9.55 | $9.61 | $8.89 | 23,639 |
| 2019-11-05 | $9.64 | $9.72 | $9.57 | $9.64 | $8.92 | 31,461 |
| 2019-11-04 | $9.75 | $9.75 | $9.45 | $9.66 | $8.89 | 44,744 |
| 2019-11-01 | $9.57 | $9.74 | $9.57 | $9.65 | $8.88 | 17,261 |
| 2019-10-31 | $9.56 | $9.57 | $9.49 | $9.56 | $8.80 | 21,905 |
| 2019-10-30 | $9.60 | $9.65 | $9.49 | $9.63 | $8.86 | 15,037 |
| 2019-10-29 | $9.50 | $9.67 | $9.45 | $9.64 | $8.87 | 12,768 |
| 2019-10-28 | $9.50 | $9.56 | $9.40 | $9.48 | $8.72 | 16,173 |
| 2019-10-25 | $9.29 | $9.50 | $9.29 | $9.44 | $8.69 | 12,243 |
| 2019-10-24 | $9.47 | $9.49 | $9.37 | $9.39 | $8.64 | 18,619 |
| 2019-10-23 | $9.39 | $9.54 | $9.20 | $9.54 | $8.78 | 16,886 |
| 2019-10-22 | $9.51 | $9.57 | $9.38 | $9.50 | $8.74 | 17,538 |
| 2019-10-21 | $9.58 | $9.65 | $9.42 | $9.55 | $8.79 | 38,387 |
| 2019-10-18 | $9.39 | $9.52 | $9.34 | $9.47 | $8.71 | 50,545 |
| 2019-10-17 | $9.45 | $9.50 | $9.42 | $9.45 | $8.70 | 20,420 |
| 2019-10-16 | $9.40 | $9.48 | $9.40 | $9.44 | $8.69 | 21,089 |
| 2019-10-15 | $9.41 | $9.52 | $9.30 | $9.47 | $8.71 | 15,249 |
| 2019-10-14 | $9.48 | $9.48 | $9.40 | $9.43 | $8.68 | 6,464 |
| 2019-10-11 | $9.53 | $9.70 | $9.49 | $9.52 | $8.76 | 22,564 |
| 2019-10-10 | $9.44 | $9.54 | $9.41 | $9.42 | $8.67 | 15,965 |
| 2019-10-09 | $9.39 | $9.49 | $9.37 | $9.38 | $8.63 | 15,171 |
| 2019-10-08 | $9.42 | $9.48 | $9.31 | $9.31 | $8.57 | 14,340 |
| 2019-10-07 | $9.55 | $9.58 | $9.41 | $9.51 | $8.75 | 13,199 |
| 2019-10-04 | $9.51 | $9.51 | $9.38 | $9.47 | $8.71 | 20,860 |
| 2019-10-03 | $9.47 | $9.50 | $9.23 | $9.42 | $8.67 | 17,497 |
| 2019-10-02 | $9.45 | $9.57 | $9.34 | $9.54 | $8.78 | 34,699 |
| 2019-10-01 | $9.60 | $9.69 | $9.45 | $9.48 | $8.72 | 22,190 |
| 2019-09-30 | $9.54 | $9.66 | $9.51 | $9.53 | $8.77 | 41,523 |
| 2019-09-27 | $9.69 | $9.80 | $9.56 | $9.57 | $8.81 | 51,149 |
| 2019-09-26 | $9.79 | $9.79 | $9.66 | $9.68 | $8.91 | 22,911 |
| 2019-09-25 | $9.83 | $9.83 | $9.64 | $9.79 | $9.01 | 41,633 |
| 2019-09-24 | $9.91 | $9.91 | $9.70 | $9.70 | $8.93 | 18,771 |
| 2019-09-23 | $9.71 | $9.93 | $9.71 | $9.91 | $9.12 | 28,566 |
| 2019-09-20 | $9.77 | $9.98 | $9.69 | $9.81 | $9.03 | 173,384 |
| 2019-09-19 | $9.84 | $10.10 | $9.80 | $9.81 | $9.03 | 43,268 |
| 2019-09-18 | $9.96 | $10.09 | $9.81 | $9.94 | $9.15 | 43,326 |
| 2019-09-17 | $9.85 | $9.96 | $9.75 | $9.93 | $9.14 | 28,377 |
| 2019-09-16 | $9.83 | $10.03 | $9.66 | $9.92 | $9.13 | 41,352 |
| 2019-09-13 | $9.94 | $9.99 | $9.77 | $9.86 | $9.07 | 45,259 |
| 2019-09-12 | $9.52 | $9.84 | $9.48 | $9.84 | $9.05 | 116,849 |
| 2019-09-11 | $9.40 | $9.66 | $9.24 | $9.61 | $8.84 | 42,324 |
| 2019-09-10 | $9.12 | $9.34 | $9.10 | $9.33 | $8.59 | 35,727 |
| 2019-09-09 | $8.66 | $9.04 | $8.61 | $9.04 | $8.32 | 40,165 |
| 2019-09-06 | $8.82 | $8.82 | $8.64 | $8.67 | $7.98 | 40,497 |
| 2019-09-05 | $8.86 | $8.86 | $8.70 | $8.77 | $8.07 | 46,068 |
| 2019-09-04 | $8.98 | $8.98 | $8.71 | $8.72 | $8.02 | 27,856 |
| 2019-09-03 | $8.85 | $8.97 | $8.77 | $8.87 | $8.16 | 37,125 |
| 2019-08-30 | $8.86 | $8.94 | $8.77 | $8.89 | $8.18 | 25,690 |
| 2019-08-29 | $8.84 | $8.98 | $8.83 | $8.83 | $8.13 | 17,231 |
| 2019-08-28 | $8.65 | $8.76 | $8.65 | $8.73 | $8.03 | 20,995 |
| 2019-08-27 | $8.76 | $8.85 | $8.59 | $8.60 | $7.91 | 23,354 |
| 2019-08-26 | $8.62 | $8.80 | $8.56 | $8.76 | $8.06 | 21,397 |
| 2019-08-23 | $8.66 | $8.93 | $8.51 | $8.51 | $7.83 | 37,088 |
| 2019-08-22 | $8.92 | $9.00 | $8.81 | $8.88 | $8.17 | 21,102 |
| 2019-08-21 | $8.91 | $8.98 | $8.82 | $8.88 | $8.17 | 24,646 |
| 2019-08-20 | $8.58 | $8.83 | $8.56 | $8.81 | $8.11 | 21,242 |
| 2019-08-19 | $8.90 | $9.02 | $8.53 | $8.57 | $7.89 | 65,846 |
| 2019-08-16 | $8.75 | $8.89 | $8.70 | $8.78 | $8.08 | 74,794 |
| 2019-08-15 | $8.81 | $8.85 | $8.70 | $8.70 | $8.01 | 12,548 |
| 2019-08-14 | $8.77 | $8.81 | $8.71 | $8.71 | $8.02 | 22,825 |
| 2019-08-13 | $8.77 | $8.97 | $8.74 | $8.94 | $8.23 | 9,882 |
| 2019-08-12 | $8.59 | $8.92 | $8.59 | $8.88 | $8.17 | 16,365 |
| 2019-08-09 | $8.75 | $8.75 | $8.62 | $8.62 | $7.93 | 17,593 |
| 2019-08-08 | $8.77 | $8.89 | $8.73 | $8.74 | $8.04 | 26,571 |
| 2019-08-07 | $8.65 | $8.73 | $8.60 | $8.68 | $7.99 | 19,122 |
| 2019-08-06 | $8.72 | $8.78 | $8.57 | $8.70 | $8.01 | 22,081 |
| 2019-08-05 | $8.82 | $8.88 | $8.69 | $8.75 | $8.01 | 39,359 |
| 2019-08-02 | $9.17 | $9.17 | $8.91 | $8.93 | $8.17 | 39,111 |
| 2019-08-01 | $9.32 | $9.49 | $9.20 | $9.20 | $8.42 | 41,856 |
| 2019-07-31 | $9.37 | $9.44 | $9.32 | $9.34 | $8.55 | 50,779 |
| 2019-07-30 | $9.31 | $9.42 | $9.30 | $9.37 | $8.57 | 28,396 |
| 2019-07-29 | $9.48 | $9.48 | $9.30 | $9.32 | $8.53 | 45,805 |
| 2019-07-26 | $9.16 | $9.53 | $9.16 | $9.40 | $8.60 | 27,461 |
| 2019-07-25 | $9.35 | $9.35 | $9.15 | $9.17 | $8.39 | 16,649 |
| 2019-07-24 | $9.00 | $9.34 | $9.00 | $9.25 | $8.46 | 38,967 |
| 2019-07-23 | $9.06 | $9.08 | $9.00 | $9.08 | $8.31 | 24,811 |
| 2019-07-22 | $9.10 | $9.30 | $8.97 | $9.05 | $8.28 | 19,715 |
| 2019-07-19 | $9.06 | $9.13 | $9.00 | $9.01 | $8.24 | 15,075 |
| 2019-07-18 | $9.10 | $9.13 | $9.08 | $9.11 | $8.34 | 12,975 |
| 2019-07-17 | $9.13 | $9.20 | $9.09 | $9.11 | $8.34 | 23,620 |
| 2019-07-16 | $9.31 | $9.40 | $9.22 | $9.22 | $8.44 | 30,545 |
| 2019-07-15 | $9.33 | $9.41 | $9.30 | $9.34 | $8.55 | 15,216 |
| 2019-07-12 | $9.37 | $9.44 | $9.35 | $9.37 | $8.57 | 58,600 |
| 2019-07-11 | $9.37 | $9.41 | $9.27 | $9.37 | $8.57 | 20,345 |
| 2019-07-10 | $9.46 | $9.52 | $9.33 | $9.36 | $8.56 | 18,481 |
| 2019-07-09 | $9.40 | $9.50 | $9.36 | $9.45 | $8.65 | 18,852 |
| 2019-07-08 | $9.40 | $9.53 | $9.40 | $9.49 | $8.68 | 18,144 |
| 2019-07-05 | $9.47 | $9.58 | $9.44 | $9.56 | $8.75 | 10,698 |
| 2019-07-03 | $9.34 | $9.56 | $9.28 | $9.48 | $8.67 | 30,694 |
| 2019-07-02 | $9.28 | $9.36 | $9.21 | $9.26 | $8.47 | 39,553 |
| 2019-07-01 | $9.34 | $9.43 | $9.28 | $9.39 | $8.59 | 22,048 |
| 2019-06-28 | $8.98 | $9.41 | $8.98 | $9.34 | $8.55 | 221,755 |
| 2019-06-27 | $8.69 | $9.11 | $8.69 | $8.95 | $8.19 | 62,706 |
| 2019-06-26 | $8.79 | $8.85 | $8.70 | $8.72 | $7.98 | 17,399 |
| 2019-06-25 | $8.61 | $8.88 | $8.55 | $8.81 | $8.06 | 23,839 |
| 2019-06-24 | $9.71 | $9.71 | $8.50 | $8.56 | $7.83 | 45,309 |
| 2019-06-21 | $8.94 | $9.16 | $8.90 | $8.96 | $8.20 | 39,246 |
| 2019-06-20 | $9.10 | $9.10 | $8.97 | $9.01 | $8.24 | 23,272 |
| 2019-06-19 | $9.17 | $9.20 | $9.09 | $9.14 | $8.36 | 34,929 |
| 2019-06-18 | $9.71 | $9.71 | $8.95 | $9.22 | $8.44 | 12,650 |
| 2019-06-17 | $9.19 | $9.25 | $9.08 | $9.10 | $8.33 | 11,838 |
| 2019-06-14 | $9.24 | $9.29 | $9.18 | $9.20 | $8.42 | 18,618 |
| 2019-06-13 | $9.16 | $9.29 | $9.16 | $9.23 | $8.45 | 18,419 |
| 2019-06-12 | $9.32 | $9.32 | $9.10 | $9.11 | $8.34 | 14,953 |
| 2019-06-11 | $9.40 | $9.40 | $9.19 | $9.26 | $8.47 | 18,599 |
| 2019-06-10 | $9.28 | $9.51 | $9.28 | $9.35 | $8.55 | 34,547 |
| 2019-06-07 | $9.28 | $9.35 | $9.24 | $9.28 | $8.49 | 21,289 |
| 2019-06-06 | $9.28 | $9.38 | $9.26 | $9.30 | $8.51 | 23,371 |
| 2019-06-05 | $9.45 | $9.49 | $9.33 | $9.33 | $8.54 | 22,714 |
| 2019-06-04 | $9.43 | $9.50 | $9.35 | $9.47 | $8.66 | 191,785 |
| 2019-06-03 | $9.13 | $9.34 | $9.13 | $9.31 | $8.52 | 34,016 |
| 2019-05-31 | $9.18 | $9.23 | $9.12 | $9.16 | $8.38 | 24,173 |
| 2019-05-30 | $9.31 | $9.36 | $9.07 | $9.21 | $8.43 | 76,285 |
| 2019-05-29 | $9.25 | $9.35 | $9.19 | $9.27 | $8.48 | 54,907 |
| 2019-05-28 | $9.37 | $9.40 | $9.25 | $9.26 | $8.47 | 21,186 |
| 2019-05-24 | $9.22 | $9.34 | $9.20 | $9.33 | $8.54 | 32,654 |
| 2019-05-23 | $9.27 | $9.31 | $9.13 | $9.14 | $8.36 | 27,777 |
| 2019-05-22 | $9.36 | $9.39 | $9.36 | $9.36 | $8.56 | 15,991 |
| 2019-05-21 | $9.40 | $9.43 | $9.35 | $9.37 | $8.57 | 20,376 |
| 2019-05-20 | $9.58 | $9.65 | $9.35 | $9.36 | $8.56 | 26,027 |
| 2019-05-17 | $9.51 | $9.63 | $9.51 | $9.59 | $8.77 | 35,863 |
| 2019-05-16 | $9.57 | $9.64 | $9.48 | $9.59 | $8.77 | 228,380 |
| 2019-05-15 | $9.45 | $9.59 | $9.45 | $9.54 | $8.73 | 30,025 |
| 2019-05-14 | $9.45 | $9.62 | $9.45 | $9.58 | $8.77 | 38,819 |
| 2019-05-13 | $9.51 | $9.64 | $9.40 | $9.45 | $8.65 | 30,065 |
| 2019-05-10 | $9.49 | $9.65 | $9.48 | $9.60 | $8.78 | 93,681 |
| 2019-05-09 | $9.54 | $9.61 | $9.45 | $9.54 | $8.73 | 102,919 |
| 2019-05-08 | $9.52 | $9.64 | $9.50 | $9.56 | $8.75 | 45,622 |
| 2019-05-07 | $9.59 | $9.63 | $9.48 | $9.49 | $8.68 | 41,806 |
| 2019-05-06 | $9.63 | $9.75 | $9.50 | $9.66 | $8.79 | 42,274 |
| 2019-05-03 | $9.57 | $9.75 | $9.57 | $9.70 | $8.83 | 27,529 |
| 2019-05-02 | $9.58 | $9.62 | $9.47 | $9.56 | $8.70 | 15,539 |
| 2019-05-01 | $9.64 | $9.74 | $9.57 | $9.58 | $8.72 | 72,477 |
| 2019-04-30 | $9.64 | $9.78 | $9.60 | $9.66 | $8.79 | 61,113 |
| 2019-04-29 | $9.49 | $9.65 | $9.49 | $9.62 | $8.76 | 79,191 |
| 2019-04-26 | $9.23 | $9.52 | $9.20 | $9.51 | $8.66 | 16,179 |
| 2019-04-25 | $9.30 | $9.37 | $9.17 | $9.23 | $8.40 | 20,626 |
| 2019-04-24 | $9.53 | $9.53 | $9.30 | $9.35 | $8.51 | 13,895 |
| 2019-04-23 | $9.73 | $9.98 | $9.39 | $9.45 | $8.60 | 83,212 |
| 2019-04-22 | $9.28 | $9.79 | $9.28 | $9.61 | $8.75 | 6,001 |
| 2019-04-18 | $9.72 | $9.82 | $9.59 | $9.64 | $8.77 | 14,436 |
| 2019-04-17 | $9.87 | $10.06 | $9.69 | $9.78 | $8.90 | 20,665 |
| 2019-04-16 | $9.81 | $9.90 | $9.70 | $9.85 | $8.97 | 18,330 |
| 2019-04-15 | $10.15 | $10.15 | $9.73 | $9.77 | $8.89 | 13,242 |
| 2019-04-12 | $9.86 | $9.90 | $9.82 | $9.89 | $9.00 | 18,333 |
| 2019-04-11 | $9.71 | $9.85 | $9.68 | $9.82 | $8.94 | 25,670 |
| 2019-04-10 | $9.68 | $9.78 | $9.66 | $9.72 | $8.85 | 16,490 |
| 2019-04-09 | $9.76 | $9.81 | $9.67 | $9.69 | $8.82 | 13,878 |
| 2019-04-08 | $9.72 | $9.82 | $9.72 | $9.77 | $8.89 | 12,615 |
| 2019-04-05 | $9.72 | $9.84 | $9.55 | $9.75 | $8.87 | 50,085 |
| 2019-04-04 | $9.52 | $9.62 | $9.40 | $9.61 | $8.75 | 20,419 |
| 2019-04-03 | $9.60 | $9.60 | $9.41 | $9.51 | $8.66 | 17,704 |
| 2019-04-02 | $9.51 | $9.72 | $9.48 | $9.55 | $8.69 | 65,057 |
| 2019-04-01 | $9.33 | $9.73 | $9.30 | $9.69 | $8.82 | 72,642 |
| 2019-03-29 | $9.41 | $9.46 | $9.15 | $9.23 | $8.40 | 55,714 |
| 2019-03-28 | $9.64 | $9.66 | $9.27 | $9.36 | $8.52 | 33,205 |
| 2019-03-27 | $9.42 | $9.60 | $9.36 | $9.52 | $8.66 | 32,343 |
| 2019-03-26 | $9.21 | $9.48 | $9.14 | $9.48 | $8.63 | 28,921 |
| 2019-03-25 | $8.90 | $9.18 | $8.90 | $9.15 | $8.33 | 26,282 |
| 2019-03-22 | $9.45 | $9.54 | $8.91 | $8.91 | $8.11 | 45,874 |
| 2019-03-21 | $9.55 | $9.72 | $9.49 | $9.49 | $8.64 | 31,081 |
| 2019-03-20 | $9.78 | $9.78 | $9.54 | $9.55 | $8.69 | 27,079 |
| 2019-03-19 | $9.90 | $9.90 | $9.66 | $9.66 | $8.79 | 71,628 |
| 2019-03-18 | $9.97 | $9.99 | $9.88 | $9.88 | $8.99 | 28,375 |
| 2019-03-15 | $9.93 | $9.97 | $9.87 | $9.92 | $9.03 | 190,753 |
| 2019-03-14 | $9.92 | $9.98 | $9.89 | $9.92 | $9.03 | 43,433 |
| 2019-03-13 | $9.81 | $9.98 | $9.81 | $9.91 | $9.02 | 58,235 |
| 2019-03-12 | $9.98 | $10.00 | $9.79 | $9.80 | $8.92 | 278,531 |
| 2019-03-11 | $9.76 | $10.00 | $9.76 | $9.98 | $9.08 | 28,473 |
| 2019-03-08 | $9.72 | $9.95 | $9.70 | $9.84 | $8.96 | 37,787 |
| 2019-03-07 | $9.61 | $9.81 | $9.61 | $9.75 | $8.87 | 38,908 |
| 2019-03-06 | $9.82 | $10.00 | $9.73 | $9.74 | $8.87 | 45,344 |
| 2019-03-05 | $9.82 | $9.94 | $9.66 | $9.88 | $8.99 | 582,317 |
| 2019-03-04 | $9.85 | $10.01 | $9.85 | $9.85 | $8.97 | 46,945 |
| 2019-03-01 | $9.83 | $9.89 | $9.79 | $9.88 | $8.99 | 53,780 |
| 2019-02-28 | $9.83 | $9.94 | $9.82 | $9.82 | $8.94 | 30,212 |
| 2019-02-27 | $9.81 | $9.91 | $9.72 | $9.84 | $8.96 | 533,571 |
| 2019-02-26 | $9.98 | $9.98 | $9.76 | $9.77 | $8.89 | 188,190 |
| 2019-02-25 | $10.02 | $10.17 | $9.84 | $9.85 | $8.97 | 22,111 |
| 2019-02-22 | $9.99 | $10.02 | $9.93 | $9.98 | $9.08 | 23,355 |
| 2019-02-21 | $10.02 | $10.02 | $9.98 | $9.98 | $9.08 | 10,598 |
| 2019-02-20 | $10.07 | $10.10 | $9.96 | $9.97 | $9.07 | 33,775 |
| 2019-02-19 | $10.04 | $10.18 | $10.03 | $10.08 | $9.17 | 16,997 |
| 2019-02-15 | $9.80 | $10.14 | $9.80 | $10.08 | $9.17 | 36,813 |
| 2019-02-14 | $9.87 | $9.89 | $9.75 | $9.75 | $8.87 | 24,237 |
| 2019-02-13 | $9.83 | $9.92 | $9.81 | $9.85 | $8.97 | 19,293 |
| 2019-02-12 | $9.89 | $9.97 | $9.80 | $9.89 | $9.00 | 16,118 |
| 2019-02-11 | $9.88 | $9.92 | $9.84 | $9.88 | $8.95 | 27,164 |
| 2019-02-08 | $9.87 | $9.91 | $9.76 | $9.80 | $8.87 | 55,461 |
| 2019-02-07 | $9.66 | $9.82 | $9.66 | $9.68 | $8.77 | 10,129 |
| 2019-02-06 | $9.59 | $9.81 | $9.59 | $9.75 | $8.83 | 38,095 |
| 2019-02-05 | $9.57 | $9.67 | $9.48 | $9.60 | $8.69 | 43,467 |
| 2019-02-04 | $9.32 | $9.64 | $9.29 | $9.60 | $8.69 | 43,017 |
| 2019-02-01 | $9.33 | $9.40 | $9.28 | $9.32 | $8.44 | 37,903 |
| 2019-01-31 | $9.29 | $9.40 | $9.25 | $9.25 | $8.38 | 24,557 |
| 2019-01-30 | $9.44 | $9.44 | $9.01 | $9.30 | $8.42 | 160,730 |
| 2019-01-29 | $8.78 | $9.19 | $8.50 | $8.76 | $7.93 | 76,700 |
| 2019-01-28 | $8.87 | $8.95 | $8.78 | $8.82 | $7.99 | 24,767 |
| 2019-01-25 | $8.84 | $8.94 | $8.84 | $8.92 | $8.08 | 25,653 |
| 2019-01-24 | $8.90 | $8.95 | $8.75 | $8.80 | $7.97 | 20,781 |
| 2019-01-23 | $8.74 | $8.93 | $8.74 | $8.89 | $8.05 | 15,857 |
| 2019-01-22 | $8.89 | $9.01 | $8.66 | $8.76 | $7.93 | 86,511 |
| 2019-01-18 | $8.97 | $9.07 | $8.75 | $8.93 | $8.09 | 55,947 |
| 2019-01-17 | $8.99 | $9.12 | $8.88 | $8.98 | $8.13 | 35,749 |
| 2019-01-16 | $8.81 | $9.19 | $8.81 | $9.02 | $8.17 | 41,805 |
| 2019-01-15 | $8.96 | $9.03 | $8.77 | $8.84 | $8.01 | 26,714 |
| 2019-01-14 | $9.17 | $9.24 | $9.00 | $9.01 | $8.16 | 37,085 |
| 2019-01-11 | $9.24 | $9.26 | $9.10 | $9.21 | $8.34 | 34,390 |
| 2019-01-10 | $9.51 | $9.55 | $9.22 | $9.28 | $8.40 | 83,931 |
| 2019-01-09 | $10.01 | $10.16 | $9.46 | $9.63 | $8.72 | 65,256 |
| 2019-01-08 | $9.91 | $10.19 | $9.90 | $10.09 | $9.14 | 183,328 |
| 2019-01-07 | $10.14 | $10.20 | $10.09 | $10.13 | $9.17 | 26,524 |
| 2019-01-04 | $9.98 | $10.19 | $9.80 | $10.17 | $9.21 | 39,118 |
| 2019-01-03 | $10.13 | $10.16 | $9.83 | $9.91 | $8.97 | 36,316 |
| 2019-01-02 | $9.96 | $10.12 | $9.79 | $9.97 | $9.03 | 54,292 |
| 2018-12-31 | $9.86 | $10.09 | $9.85 | $10.04 | $9.09 | 66,986 |
| 2018-12-28 | $9.71 | $10.02 | $9.57 | $9.80 | $8.87 | 33,185 |
| 2018-12-27 | $9.39 | $9.64 | $9.31 | $9.59 | $8.68 | 35,938 |
| 2018-12-26 | $9.36 | $9.59 | $9.22 | $9.46 | $8.57 | 263,319 |
| 2018-12-24 | $9.51 | $9.51 | $9.16 | $9.31 | $8.43 | 29,005 |
| 2018-12-21 | $9.34 | $9.72 | $9.31 | $9.54 | $8.64 | 200,684 |
| 2018-12-20 | $9.49 | $9.50 | $9.20 | $9.33 | $8.45 | 67,180 |
| 2018-12-19 | $9.20 | $9.70 | $9.07 | $9.15 | $8.29 | 49,889 |
| 2018-12-18 | $9.30 | $9.33 | $9.06 | $9.17 | $8.30 | 27,014 |
| 2018-12-17 | $8.93 | $9.47 | $8.93 | $9.23 | $8.36 | 43,097 |
| 2018-12-14 | $9.45 | $9.58 | $9.30 | $9.35 | $8.47 | 35,511 |
| 2018-12-13 | $9.24 | $9.66 | $8.81 | $9.45 | $8.56 | 49,694 |
| 2018-12-12 | $9.59 | $9.59 | $9.06 | $9.50 | $8.60 | 23,243 |
| 2018-12-11 | $9.65 | $9.65 | $8.51 | $9.52 | $8.62 | 14,460 |
| 2018-12-10 | $9.80 | $9.80 | $9.55 | $9.58 | $8.68 | 37,446 |
| 2018-12-07 | $9.68 | $9.95 | $9.61 | $9.77 | $8.85 | 57,741 |
| 2018-12-06 | $9.56 | $9.92 | $9.56 | $9.71 | $8.79 | 34,541 |
| 2018-12-04 | $10.05 | $10.27 | $9.61 | $9.63 | $8.72 | 42,804 |
| 2018-12-03 | $9.95 | $10.25 | $9.90 | $10.04 | $9.09 | 233,920 |
| 2018-11-30 | $10.00 | $10.19 | $9.93 | $9.93 | $8.99 | 240,860 |
| 2018-11-29 | $9.99 | $10.52 | $9.99 | $10.01 | $9.06 | 24,938 |
| 2018-11-28 | $9.74 | $10.10 | $9.69 | $10.07 | $9.12 | 50,546 |
| 2018-11-27 | $9.79 | $9.91 | $9.70 | $9.76 | $8.84 | 39,686 |
| 2018-11-26 | $9.87 | $9.92 | $9.77 | $9.84 | $8.91 | 36,298 |
| 2018-11-23 | $9.69 | $9.95 | $9.69 | $9.86 | $8.93 | 35,480 |
| 2018-11-21 | $9.85 | $9.98 | $9.65 | $9.79 | $8.87 | 94,873 |
| 2018-11-20 | $9.82 | $9.89 | $9.70 | $9.81 | $8.88 | 56,672 |
| 2018-11-19 | $9.80 | $9.97 | $9.74 | $9.86 | $8.93 | 31,885 |
| 2018-11-16 | $9.68 | $9.85 | $9.66 | $9.78 | $8.86 | 48,576 |
| 2018-11-15 | $9.61 | $9.74 | $9.56 | $9.72 | $8.80 | 72,235 |
| 2018-11-14 | $9.97 | $10.00 | $9.55 | $9.60 | $8.69 | 118,390 |
| 2018-11-13 | $9.85 | $10.00 | $9.79 | $9.92 | $8.98 | 30,937 |
| 2018-11-12 | $9.88 | $9.99 | $9.77 | $9.81 | $8.88 | 29,849 |
| 2018-11-09 | $9.93 | $9.99 | $9.84 | $9.84 | $8.91 | 31,217 |
| 2018-11-08 | $9.94 | $9.99 | $9.87 | $9.94 | $9.00 | 41,566 |
| 2018-11-07 | $9.93 | $10.00 | $9.80 | $9.90 | $8.97 | 44,165 |
| 2018-11-06 | $9.81 | $10.00 | $9.76 | $9.94 | $9.00 | 29,854 |
| 2018-11-05 | $10.03 | $10.14 | $9.85 | $9.86 | $8.89 | 43,610 |
| 2018-11-02 | $9.96 | $10.30 | $9.88 | $9.95 | $8.97 | 79,015 |
| 2018-11-01 | $10.43 | $10.43 | $9.93 | $9.98 | $9.00 | 93,843 |
| 2018-10-31 | $10.21 | $10.21 | $10.00 | $10.04 | $9.06 | 51,670 |
| 2018-10-30 | $10.16 | $10.25 | $10.06 | $10.07 | $9.08 | 53,626 |
| 2018-10-29 | $10.18 | $10.48 | $10.12 | $10.14 | $9.15 | 50,192 |
| 2018-10-26 | $10.02 | $10.41 | $10.01 | $10.15 | $9.15 | 42,174 |
| 2018-10-25 | $10.13 | $10.33 | $10.01 | $10.11 | $9.12 | 60,687 |
| 2018-10-24 | $10.11 | $10.30 | $9.98 | $10.00 | $9.02 | 44,369 |
| 2018-10-23 | $10.11 | $10.52 | $10.09 | $10.17 | $9.17 | 35,295 |
| 2018-10-22 | $10.18 | $10.51 | $10.11 | $10.17 | $9.17 | 35,071 |
| 2018-10-19 | $10.10 | $10.27 | $10.10 | $10.11 | $9.12 | 100,018 |
| 2018-10-18 | $10.14 | $10.24 | $10.04 | $10.11 | $9.12 | 78,196 |
| 2018-10-17 | $10.14 | $10.26 | $10.11 | $10.15 | $9.15 | 37,953 |
| 2018-10-16 | $10.21 | $10.28 | $10.05 | $10.20 | $9.20 | 84,302 |
| 2018-10-15 | $10.08 | $10.25 | $9.95 | $10.06 | $9.07 | 77,638 |
| 2018-10-12 | $10.41 | $10.59 | $10.06 | $10.14 | $9.15 | 49,757 |
| 2018-10-11 | $10.46 | $10.72 | $10.32 | $10.33 | $9.32 | 24,664 |
| 2018-10-10 | $10.71 | $10.88 | $10.51 | $10.52 | $9.49 | 36,100 |
| 2018-10-09 | $10.72 | $10.84 | $10.58 | $10.75 | $9.70 | 29,119 |
| 2018-10-08 | $10.63 | $10.74 | $10.61 | $10.66 | $9.61 | 26,051 |
| 2018-10-05 | $10.61 | $10.64 | $10.45 | $10.60 | $9.56 | 29,886 |
| 2018-10-04 | $10.54 | $10.73 | $10.54 | $10.56 | $9.52 | 30,303 |
| 2018-10-03 | $10.54 | $10.69 | $10.48 | $10.56 | $9.52 | 57,754 |
| 2018-10-02 | $10.66 | $10.67 | $10.45 | $10.48 | $9.45 | 16,698 |
| 2018-10-01 | $10.77 | $10.80 | $10.55 | $10.56 | $9.52 | 20,905 |
| 2018-09-28 | $10.70 | $10.90 | $10.70 | $10.80 | $9.74 | 26,337 |
| 2018-09-27 | $10.70 | $10.80 | $10.65 | $10.65 | $9.61 | 25,165 |
| 2018-09-26 | $10.85 | $10.85 | $10.65 | $10.65 | $9.61 | 22,027 |
| 2018-09-25 | $10.85 | $10.90 | $10.80 | $10.85 | $9.79 | 19,768 |
| 2018-09-24 | $10.75 | $10.86 | $10.65 | $10.75 | $9.70 | 22,792 |
| 2018-09-21 | $10.80 | $10.90 | $10.75 | $10.80 | $9.74 | 105,469 |
| 2018-09-20 | $10.75 | $10.90 | $10.75 | $10.85 | $9.79 | 14,990 |
| 2018-09-19 | $10.60 | $10.85 | $10.60 | $10.75 | $9.70 | 22,105 |
| 2018-09-18 | $10.75 | $10.85 | $10.65 | $10.65 | $9.61 | 31,667 |
| 2018-09-17 | $10.80 | $10.80 | $10.65 | $10.75 | $9.70 | 20,589 |
| 2018-09-14 | $10.60 | $10.78 | $10.60 | $10.70 | $9.65 | 19,877 |
| 2018-09-13 | $10.75 | $10.80 | $10.65 | $10.65 | $9.61 | 18,881 |
| 2018-09-12 | $10.80 | $10.85 | $10.70 | $10.70 | $9.65 | 26,886 |
| 2018-09-11 | $10.75 | $10.90 | $10.75 | $10.85 | $9.79 | 25,696 |
| 2018-09-10 | $10.80 | $10.90 | $10.80 | $10.85 | $9.79 | 21,704 |
| 2018-09-07 | $10.85 | $10.90 | $10.75 | $10.85 | $9.79 | 17,077 |
| 2018-09-06 | $10.80 | $10.85 | $10.75 | $10.75 | $9.70 | 16,671 |
| 2018-09-05 | $10.75 | $10.80 | $10.70 | $10.75 | $9.70 | 12,026 |
| 2018-09-04 | $10.60 | $10.75 | $10.60 | $10.75 | $9.70 | 30,619 |
| 2018-08-31 | $10.55 | $10.75 | $10.55 | $10.65 | $9.61 | 31,436 |
| 2018-08-30 | $10.50 | $10.70 | $10.50 | $10.60 | $9.56 | 50,766 |
| 2018-08-29 | $10.55 | $10.70 | $10.55 | $10.65 | $9.61 | 27,560 |
| 2018-08-28 | $10.85 | $10.90 | $10.50 | $10.55 | $9.52 | 44,529 |
| 2018-08-27 | $10.85 | $10.90 | $10.80 | $10.80 | $9.74 | 28,441 |
| 2018-08-24 | $10.80 | $10.90 | $10.80 | $10.85 | $9.79 | 30,235 |
| 2018-08-23 | $10.90 | $10.90 | $10.75 | $10.80 | $9.74 | 21,559 |
| 2018-08-22 | $10.90 | $10.95 | $10.75 | $10.80 | $9.74 | 40,707 |
| 2018-08-21 | $10.93 | $11.00 | $10.85 | $10.85 | $9.79 | 40,991 |
| 2018-08-20 | $10.85 | $11.00 | $10.80 | $10.85 | $9.79 | 32,697 |
| 2018-08-17 | $10.70 | $11.00 | $10.70 | $10.75 | $9.70 | 56,488 |
| 2018-08-16 | $10.75 | $10.90 | $10.73 | $10.83 | $9.77 | 21,425 |
| 2018-08-15 | $10.90 | $10.90 | $10.65 | $10.70 | $9.65 | 28,374 |
| 2018-08-14 | $10.75 | $10.90 | $10.75 | $10.85 | $9.79 | 41,530 |
| 2018-08-13 | $10.85 | $10.90 | $10.70 | $10.70 | $9.65 | 26,198 |
| 2018-08-10 | $10.70 | $10.90 | $10.70 | $10.80 | $9.74 | 17,323 |
| 2018-08-09 | $10.75 | $10.90 | $10.75 | $10.80 | $9.74 | 21,182 |
| 2018-08-08 | $10.70 | $10.90 | $10.70 | $10.80 | $9.74 | 21,919 |
| 2018-08-07 | $10.85 | $10.90 | $10.70 | $10.75 | $9.70 | 12,111 |
| 2018-08-06 | $10.75 | $10.90 | $10.70 | $10.80 | $9.71 | 24,751 |
| 2018-08-03 | $10.75 | $10.90 | $10.70 | $10.75 | $9.66 | 17,916 |
| 2018-08-02 | $10.75 | $10.85 | $10.74 | $10.80 | $9.71 | 28,416 |
| 2018-08-01 | $10.85 | $10.90 | $10.75 | $10.75 | $9.66 | 19,322 |
| 2018-07-31 | $10.75 | $10.90 | $10.70 | $10.85 | $9.75 | 39,078 |
| 2018-07-30 | $10.80 | $10.90 | $10.75 | $10.75 | $9.66 | 37,309 |
| 2018-07-27 | $10.85 | $10.90 | $10.70 | $10.80 | $9.71 | 34,648 |
| 2018-07-26 | $10.90 | $10.90 | $10.80 | $10.88 | $9.78 | 28,146 |
| 2018-07-25 | $10.85 | $11.00 | $10.71 | $10.90 | $9.79 | 46,639 |
| 2018-07-24 | $11.25 | $11.25 | $11.10 | $11.10 | $9.97 | 11,347 |
| 2018-07-23 | $11.05 | $11.20 | $11.00 | $11.15 | $10.02 | 31,603 |
| 2018-07-20 | $11.00 | $11.10 | $11.00 | $11.05 | $9.93 | 16,047 |
| 2018-07-19 | $10.95 | $11.10 | $10.95 | $11.05 | $9.93 | 18,878 |
| 2018-07-18 | $11.00 | $11.05 | $10.90 | $10.95 | $9.84 | 32,331 |
| 2018-07-17 | $11.10 | $11.10 | $11.00 | $11.05 | $9.93 | 16,558 |
| 2018-07-16 | $11.05 | $11.05 | $10.95 | $11.05 | $9.93 | 14,217 |
| 2018-07-13 | $11.00 | $11.05 | $10.85 | $11.05 | $9.93 | 38,821 |
| 2018-07-12 | $11.10 | $11.10 | $11.00 | $11.10 | $9.97 | 21,308 |
| 2018-07-11 | $11.10 | $11.10 | $11.05 | $11.05 | $9.93 | 17,662 |
| 2018-07-10 | $11.15 | $11.25 | $11.00 | $11.00 | $9.88 | 29,891 |
| 2018-07-09 | $11.10 | $11.15 | $11.10 | $11.10 | $9.97 | 26,382 |
| 2018-07-06 | $11.00 | $11.10 | $11.00 | $11.08 | $9.96 | 24,638 |
| 2018-07-05 | $11.05 | $11.05 | $10.95 | $11.00 | $9.88 | 42,025 |
| 2018-07-03 | $10.95 | $11.05 | $10.93 | $10.98 | $9.87 | 14,873 |
| 2018-07-02 | $10.90 | $11.05 | $10.85 | $10.95 | $9.84 | 44,180 |
| 2018-06-29 | $10.95 | $11.05 | $10.90 | $11.00 | $9.88 | 60,424 |
| 2018-06-28 | $11.05 | $11.05 | $10.80 | $10.95 | $9.84 | 50,023 |
| 2018-06-27 | $10.90 | $10.95 | $10.75 | $10.78 | $9.69 | 29,879 |
| 2018-06-26 | $10.90 | $11.05 | $10.80 | $10.95 | $9.84 | 38,346 |
| 2018-06-25 | $11.00 | $11.00 | $10.90 | $10.90 | $9.79 | 44,308 |
| 2018-06-22 | $11.00 | $11.10 | $10.90 | $10.95 | $9.84 | 196,618 |
| 2018-06-21 | $11.05 | $11.08 | $10.95 | $10.95 | $9.84 | 51,050 |
| 2018-06-20 | $11.00 | $11.10 | $10.95 | $11.00 | $9.88 | 80,617 |
| 2018-06-19 | $10.75 | $11.05 | $10.75 | $10.95 | $9.84 | 56,902 |
| 2018-06-18 | $10.65 | $10.80 | $10.65 | $10.75 | $9.66 | 37,693 |
| 2018-06-15 | $10.60 | $11.00 | $10.60 | $10.70 | $9.62 | 127,183 |
| 2018-06-14 | $10.75 | $10.85 | $10.63 | $10.70 | $9.62 | 48,658 |
| 2018-06-13 | $10.90 | $10.90 | $10.70 | $10.80 | $9.71 | 26,776 |
| 2018-06-12 | $10.80 | $10.90 | $10.70 | $10.80 | $9.71 | 34,124 |
| 2018-06-11 | $10.95 | $11.00 | $10.80 | $10.85 | $9.75 | 24,985 |
| 2018-06-08 | $10.95 | $11.05 | $10.90 | $10.95 | $9.84 | 30,695 |
| 2018-06-07 | $10.95 | $11.00 | $10.95 | $11.00 | $9.88 | 29,667 |
| 2018-06-06 | $11.00 | $11.10 | $10.95 | $10.95 | $9.84 | 79,782 |
| 2018-06-05 | $11.00 | $11.00 | $10.85 | $11.00 | $9.88 | 32,129 |
| 2018-06-04 | $11.00 | $11.00 | $10.95 | $10.95 | $9.84 | 24,702 |
| 2018-06-01 | $10.85 | $11.00 | $10.80 | $11.00 | $9.88 | 37,597 |
| 2018-05-31 | $10.85 | $10.95 | $10.80 | $10.85 | $9.75 | 33,602 |
| 2018-05-30 | $10.70 | $11.00 | $10.70 | $10.90 | $9.79 | 28,965 |
| 2018-05-29 | $10.65 | $10.75 | $10.61 | $10.65 | $9.57 | 16,028 |
| 2018-05-25 | $10.65 | $10.73 | $10.60 | $10.70 | $9.62 | 10,993 |
| 2018-05-24 | $10.90 | $10.95 | $10.30 | $10.60 | $9.53 | 62,364 |
| 2018-05-23 | $10.95 | $10.95 | $10.90 | $10.95 | $9.84 | 17,883 |
| 2018-05-22 | $11.00 | $11.00 | $10.90 | $10.90 | $9.79 | 19,846 |
| 2018-05-21 | $10.95 | $11.00 | $10.90 | $10.95 | $9.84 | 29,834 |
| 2018-05-18 | $10.90 | $10.95 | $10.85 | $10.90 | $9.79 | 23,567 |
| 2018-05-17 | $10.90 | $10.95 | $10.87 | $10.90 | $9.79 | 19,875 |
| 2018-05-16 | $10.75 | $10.90 | $10.75 | $10.85 | $9.75 | 31,590 |
| 2018-05-15 | $10.80 | $10.95 | $10.40 | $10.70 | $9.62 | 74,118 |
| 2018-05-14 | $11.00 | $11.00 | $10.90 | $10.90 | $9.79 | 33,016 |
| 2018-05-11 | $11.10 | $11.10 | $10.95 | $11.00 | $9.88 | 18,544 |
| 2018-05-10 | $11.10 | $11.15 | $11.00 | $11.05 | $9.93 | 36,618 |
| 2018-05-09 | $10.90 | $11.05 | $10.90 | $11.05 | $9.93 | 27,898 |
| 2018-05-08 | $10.80 | $11.00 | $10.80 | $10.90 | $9.79 | 40,565 |
| 2018-05-07 | $10.95 | $11.00 | $10.85 | $10.90 | $9.76 | 17,689 |
| 2018-05-04 | $10.85 | $11.00 | $10.80 | $10.95 | $9.80 | 52,173 |
| 2018-05-03 | $10.85 | $10.95 | $10.85 | $10.90 | $9.76 | 33,430 |
| 2018-05-02 | $10.90 | $10.95 | $10.85 | $10.90 | $9.76 | 52,755 |
| 2018-05-01 | $10.75 | $10.90 | $10.70 | $10.90 | $9.76 | 77,057 |
| 2018-04-30 | $10.80 | $10.85 | $10.75 | $10.80 | $9.67 | 31,342 |
| 2018-04-27 | $10.75 | $10.85 | $10.75 | $10.80 | $9.67 | 31,315 |
| 2018-04-26 | $10.65 | $10.90 | $10.60 | $10.75 | $9.62 | 29,369 |
| 2018-04-25 | $10.80 | $10.85 | $10.55 | $10.75 | $9.62 | 27,767 |
| 2018-04-24 | $10.85 | $10.90 | $10.80 | $10.85 | $9.71 | 27,643 |
| 2018-04-23 | $10.75 | $10.85 | $10.75 | $10.85 | $9.71 | 23,796 |
| 2018-04-20 | $10.75 | $10.90 | $10.75 | $10.85 | $9.71 | 41,761 |
| 2018-04-19 | $10.80 | $10.90 | $10.75 | $10.80 | $9.67 | 38,026 |
| 2018-04-18 | $10.80 | $10.85 | $10.65 | $10.80 | $9.67 | 40,323 |
| 2018-04-17 | $10.90 | $10.90 | $10.70 | $10.75 | $9.62 | 38,976 |
| 2018-04-16 | $10.75 | $11.00 | $10.70 | $10.85 | $9.71 | 26,665 |
| 2018-04-13 | $10.80 | $10.85 | $10.65 | $10.70 | $9.58 | 30,505 |
| 2018-04-12 | $10.80 | $10.90 | $10.75 | $10.80 | $9.67 | 24,028 |
| 2018-04-11 | $10.75 | $10.85 | $10.75 | $10.80 | $9.67 | 44,348 |
| 2018-04-10 | $10.65 | $10.90 | $10.60 | $10.80 | $9.67 | 36,224 |
| 2018-04-09 | $10.65 | $10.85 | $10.60 | $10.60 | $9.49 | 34,511 |
| 2018-04-06 | $10.80 | $10.95 | $10.60 | $10.65 | $9.54 | 38,054 |
| 2018-04-05 | $10.80 | $10.95 | $10.65 | $10.85 | $9.71 | 34,818 |
| 2018-04-04 | $10.70 | $10.85 | $10.65 | $10.75 | $9.62 | 35,985 |
| 2018-04-03 | $10.65 | $10.80 | $10.63 | $10.75 | $9.62 | 129,498 |
| 2018-04-02 | $10.60 | $10.80 | $10.50 | $10.60 | $9.49 | 33,038 |
| 2018-03-29 | $10.70 | $10.95 | $10.65 | $10.65 | $9.54 | 47,577 |
| 2018-03-28 | $10.65 | $10.85 | $10.65 | $10.75 | $9.62 | 32,807 |
| 2018-03-27 | $10.65 | $10.85 | $10.55 | $10.60 | $9.49 | 40,262 |
| 2018-03-26 | $10.40 | $10.70 | $10.30 | $10.65 | $9.54 | 39,974 |
| 2018-03-23 | $10.55 | $10.75 | $10.35 | $10.35 | $9.27 | 51,587 |
| 2018-03-22 | $10.56 | $10.80 | $10.49 | $10.55 | $9.45 | 32,954 |
| 2018-03-21 | $10.65 | $10.83 | $10.63 | $10.75 | $9.62 | 25,047 |
| 2018-03-20 | $10.75 | $10.85 | $10.60 | $10.60 | $9.49 | 26,679 |
| 2018-03-19 | $10.60 | $10.86 | $10.60 | $10.80 | $9.67 | 35,123 |
| 2018-03-16 | $10.75 | $10.95 | $10.55 | $10.55 | $9.45 | 191,866 |
| 2018-03-15 | $10.80 | $10.85 | $10.60 | $10.80 | $9.67 | 36,683 |
| 2018-03-14 | $10.85 | $10.85 | $10.55 | $10.80 | $9.67 | 27,038 |
| 2018-03-13 | $10.55 | $10.95 | $10.55 | $10.80 | $9.67 | 35,782 |
| 2018-03-12 | $10.55 | $10.90 | $10.55 | $10.90 | $9.76 | 31,215 |
| 2018-03-09 | $10.75 | $10.75 | $10.45 | $10.65 | $9.54 | 47,220 |
| 2018-03-08 | $10.60 | $10.80 | $10.50 | $10.65 | $9.54 | 36,302 |
| 2018-03-07 | $10.60 | $10.70 | $10.45 | $10.65 | $9.54 | 41,080 |
| 2018-03-06 | $10.35 | $10.65 | $10.25 | $10.60 | $9.49 | 34,324 |
| 2018-03-05 | $10.10 | $10.45 | $10.05 | $10.35 | $9.27 | 30,986 |
| 2018-03-02 | $9.95 | $10.20 | $9.95 | $10.15 | $9.09 | 73,474 |
| 2018-03-01 | $9.90 | $10.15 | $9.90 | $10.05 | $9.00 | 32,660 |
| 2018-02-28 | $10.15 | $10.30 | $9.95 | $9.95 | $8.91 | 80,105 |
| 2018-02-27 | $10.17 | $10.38 | $10.05 | $10.10 | $9.04 | 36,075 |
| 2018-02-26 | $10.15 | $10.28 | $10.10 | $10.20 | $9.13 | 24,014 |
| 2018-02-23 | $9.95 | $10.15 | $9.95 | $10.10 | $9.04 | 33,643 |
| 2018-02-22 | $9.95 | $10.05 | $9.90 | $10.05 | $9.00 | 99,984 |
| 2018-02-21 | $10.00 | $10.15 | $9.80 | $9.85 | $8.82 | 71,887 |
| 2018-02-20 | $10.15 | $10.25 | $9.95 | $9.95 | $8.91 | 35,901 |
| 2018-02-16 | $10.15 | $10.35 | $10.10 | $10.20 | $9.13 | 37,191 |
| 2018-02-15 | $10.10 | $10.30 | $10.00 | $10.20 | $9.13 | 37,255 |
| 2018-02-14 | $9.85 | $10.16 | $9.85 | $10.05 | $9.00 | 37,384 |
| 2018-02-13 | $9.85 | $10.15 | $9.85 | $10.00 | $8.95 | 41,371 |
| 2018-02-12 | $9.95 | $10.15 | $9.95 | $10.00 | $8.92 | 31,709 |
| 2018-02-09 | $10.05 | $10.15 | $9.80 | $9.95 | $8.87 | 49,188 |
| 2018-02-08 | $10.05 | $10.15 | $9.95 | $9.95 | $8.87 | 58,012 |
| 2018-02-07 | $10.05 | $10.20 | $10.05 | $10.10 | $9.01 | 38,215 |
| 2018-02-06 | $10.05 | $10.35 | $10.05 | $10.10 | $9.01 | 53,463 |
| 2018-02-05 | $10.65 | $10.70 | $10.20 | $10.20 | $9.10 | 39,711 |
| 2018-02-02 | $10.65 | $10.85 | $10.60 | $10.70 | $9.54 | 33,664 |
| 2018-02-01 | $10.85 | $10.85 | $10.60 | $10.75 | $9.59 | 34,735 |
| 2018-01-31 | $11.00 | $11.05 | $10.70 | $10.85 | $9.68 | 56,749 |
| 2018-01-30 | $10.85 | $11.05 | $10.85 | $11.05 | $9.85 | 33,130 |
| 2018-01-29 | $10.90 | $10.99 | $10.85 | $10.90 | $9.72 | 23,644 |
| 2018-01-26 | $10.95 | $10.95 | $10.85 | $10.95 | $9.76 | 22,844 |
| 2018-01-25 | $10.90 | $10.95 | $10.85 | $10.90 | $9.72 | 21,143 |
| 2018-01-24 | $11.05 | $11.10 | $10.80 | $10.80 | $9.63 | 19,491 |
| 2018-01-23 | $11.00 | $11.05 | $11.00 | $11.00 | $9.81 | 13,813 |
| 2018-01-22 | $11.10 | $11.10 | $10.95 | $11.05 | $9.85 | 14,526 |
| 2018-01-19 | $10.90 | $11.10 | $10.75 | $11.10 | $9.90 | 24,340 |
| 2018-01-18 | $11.10 | $11.15 | $10.95 | $10.95 | $9.76 | 26,033 |
| 2018-01-17 | $11.10 | $11.23 | $11.00 | $11.10 | $9.90 | 43,628 |
| 2018-01-16 | $11.10 | $11.25 | $11.00 | $11.05 | $9.85 | 44,074 |
| 2018-01-12 | $11.05 | $11.05 | $10.88 | $11.05 | $9.85 | 37,304 |
| 2018-01-11 | $10.95 | $11.05 | $10.90 | $11.00 | $9.81 | 61,521 |
| 2018-01-10 | $10.85 | $11.05 | $10.85 | $10.95 | $9.76 | 42,773 |
| 2018-01-09 | $10.95 | $11.05 | $10.90 | $10.90 | $9.72 | 33,547 |
| 2018-01-08 | $10.80 | $11.05 | $10.70 | $10.95 | $9.76 | 65,770 |
| 2018-01-05 | $10.95 | $10.95 | $10.73 | $10.80 | $9.63 | 33,972 |
| 2018-01-04 | $10.90 | $11.00 | $10.70 | $10.95 | $9.76 | 32,557 |
| 2018-01-03 | $10.90 | $10.98 | $10.80 | $10.80 | $9.63 | 32,228 |
| 2018-01-02 | $10.95 | $11.00 | $10.85 | $10.95 | $9.76 | 49,337 |
| 2017-12-29 | $10.80 | $11.00 | $10.80 | $10.90 | $9.72 | 47,929 |
| 2017-12-28 | $10.85 | $11.05 | $10.85 | $11.00 | $9.81 | 37,071 |
| 2017-12-27 | $10.80 | $11.00 | $10.75 | $10.85 | $9.68 | 28,010 |
| 2017-12-26 | $10.85 | $10.95 | $10.80 | $10.90 | $9.72 | 50,515 |
| 2017-12-22 | $10.85 | $10.95 | $10.80 | $10.85 | $9.68 | 38,898 |
| 2017-12-21 | $10.82 | $10.90 | $10.75 | $10.85 | $9.68 | 35,733 |
| 2017-12-20 | $10.65 | $10.85 | $10.55 | $10.70 | $9.54 | 53,036 |
| 2017-12-19 | $10.70 | $10.75 | $10.55 | $10.60 | $9.45 | 31,676 |
| 2017-12-18 | $10.80 | $10.90 | $10.65 | $10.75 | $9.59 | 28,400 |
| 2017-12-15 | $10.35 | $10.75 | $10.35 | $10.75 | $9.59 | 154,080 |
| 2017-12-14 | $10.55 | $10.80 | $10.35 | $10.40 | $9.27 | 37,947 |
| 2017-12-13 | $10.80 | $10.95 | $10.55 | $10.60 | $9.45 | 79,300 |
| 2017-12-12 | $10.75 | $10.95 | $10.46 | $10.80 | $9.63 | 69,249 |
| 2017-12-11 | $10.75 | $10.95 | $10.70 | $10.70 | $9.54 | 62,717 |
| 2017-12-08 | $10.95 | $10.95 | $10.68 | $10.75 | $9.59 | 93,718 |
| 2017-12-07 | $10.85 | $11.00 | $10.75 | $10.95 | $9.76 | 62,099 |
| 2017-12-06 | $10.90 | $11.00 | $10.75 | $10.90 | $9.72 | 40,534 |
| 2017-12-05 | $10.80 | $11.05 | $10.68 | $10.85 | $9.68 | 324,901 |
| 2017-12-04 | $10.70 | $10.95 | $10.60 | $10.70 | $9.54 | 117,043 |
| 2017-12-01 | $10.60 | $10.83 | $10.35 | $10.65 | $9.50 | 35,356 |
| 2017-11-30 | $10.85 | $10.85 | $10.60 | $10.70 | $9.54 | 51,399 |
| 2017-11-29 | $10.60 | $10.90 | $10.60 | $10.75 | $9.59 | 51,196 |
| 2017-11-28 | $10.25 | $10.55 | $10.25 | $10.55 | $9.41 | 35,565 |
| 2017-11-27 | $10.50 | $10.50 | $10.25 | $10.30 | $9.19 | 62,900 |
| 2017-11-24 | $10.50 | $10.50 | $10.40 | $10.45 | $9.32 | 13,075 |
| 2017-11-22 | $10.45 | $10.60 | $10.40 | $10.50 | $9.36 | 33,109 |
| 2017-11-21 | $10.35 | $10.50 | $10.20 | $10.40 | $9.27 | 46,220 |
| 2017-11-20 | $10.30 | $10.40 | $10.20 | $10.40 | $9.27 | 53,609 |
| 2017-11-17 | $10.20 | $10.43 | $10.20 | $10.30 | $9.19 | 488,695 |
| 2017-11-16 | $10.30 | $10.50 | $10.20 | $10.30 | $9.19 | 552,088 |
| 2017-11-15 | $10.10 | $10.30 | $10.10 | $10.25 | $9.14 | 45,662 |
| 2017-11-14 | $10.05 | $10.30 | $10.05 | $10.20 | $9.10 | 22,419 |
| 2017-11-13 | $10.05 | $10.30 | $10.03 | $10.20 | $9.10 | 72,139 |
| 2017-11-10 | $10.15 | $10.30 | $10.06 | $10.10 | $9.01 | 41,824 |
| 2017-11-09 | $10.15 | $10.25 | $10.05 | $10.15 | $9.05 | 79,178 |
| 2017-11-08 | $10.20 | $10.30 | $10.00 | $10.20 | $9.10 | 74,024 |
| 2017-11-07 | $10.35 | $10.40 | $10.15 | $10.25 | $9.14 | 188,252 |
| 2017-11-06 | $10.45 | $10.50 | $10.30 | $10.35 | $9.20 | 341,757 |
| 2017-11-03 | $10.30 | $10.65 | $10.25 | $10.50 | $9.34 | 159,154 |
| 2017-11-02 | $10.45 | $10.80 | $10.45 | $10.70 | $9.51 | 46,317 |
| 2017-11-01 | $10.65 | $10.65 | $10.35 | $10.50 | $9.34 | 65,049 |
| 2017-10-31 | $10.55 | $10.65 | $10.35 | $10.55 | $9.38 | 65,944 |
| 2017-10-30 | $10.65 | $10.70 | $10.48 | $10.50 | $9.34 | 61,741 |
| 2017-10-27 | $10.50 | $10.95 | $10.50 | $10.75 | $9.56 | 55,448 |
| 2017-10-26 | $10.75 | $10.85 | $10.50 | $10.65 | $9.47 | 32,226 |
| 2017-10-25 | $10.95 | $10.95 | $10.50 | $10.65 | $9.47 | 30,366 |
| 2017-10-24 | $11.00 | $11.05 | $10.90 | $10.90 | $9.69 | 45,020 |
| 2017-10-23 | $10.90 | $11.00 | $10.85 | $10.90 | $9.69 | 33,399 |
| 2017-10-20 | $11.05 | $11.05 | $10.75 | $10.95 | $9.74 | 77,132 |
| 2017-10-19 | $10.65 | $10.85 | $10.60 | $10.85 | $9.65 | 30,169 |
| 2017-10-18 | $10.25 | $10.88 | $10.18 | $10.65 | $9.47 | 285,710 |
| 2017-10-17 | $11.10 | $11.10 | $10.95 | $11.00 | $9.78 | 20,252 |
| 2017-10-16 | $11.00 | $11.10 | $11.00 | $11.00 | $9.78 | 29,045 |
| 2017-10-13 | $10.95 | $11.10 | $10.90 | $11.00 | $9.78 | 39,083 |
| 2017-10-12 | $10.95 | $11.05 | $10.90 | $10.90 | $9.69 | 41,196 |
| 2017-10-11 | $11.00 | $11.10 | $10.95 | $11.00 | $9.78 | 45,156 |
| 2017-10-10 | $10.80 | $11.00 | $10.73 | $11.00 | $9.78 | 74,710 |
| 2017-10-09 | $10.80 | $10.80 | $10.75 | $10.75 | $9.56 | 70,081 |
| 2017-10-06 | $10.80 | $10.80 | $10.75 | $10.80 | $9.60 | 42,593 |
| 2017-10-05 | $10.70 | $10.80 | $10.60 | $10.80 | $9.60 | 81,279 |
| 2017-10-04 | $10.85 | $10.90 | $10.73 | $10.75 | $9.56 | 37,201 |
| 2017-10-03 | $10.85 | $10.85 | $10.80 | $10.80 | $9.60 | 48,840 |
| 2017-10-02 | $10.95 | $10.95 | $10.70 | $10.85 | $9.65 | 145,600 |
| 2017-09-29 | $10.95 | $11.00 | $10.90 | $10.90 | $9.69 | 41,170 |
| 2017-09-28 | $10.95 | $11.03 | $10.93 | $11.00 | $9.78 | 69,774 |
| 2017-09-27 | $10.70 | $11.00 | $10.70 | $11.00 | $9.78 | 65,270 |
| 2017-09-26 | $10.75 | $10.75 | $10.55 | $10.70 | $9.51 | 44,451 |
| 2017-09-25 | $10.60 | $10.80 | $10.45 | $10.70 | $9.51 | 43,838 |
| 2017-09-22 | $10.60 | $10.75 | $10.60 | $10.75 | $9.56 | 26,308 |
| 2017-09-21 | $10.50 | $10.70 | $10.00 | $10.60 | $9.43 | 74,450 |
| 2017-09-20 | $10.35 | $10.60 | $10.35 | $10.55 | $9.38 | 103,893 |
| 2017-09-19 | $10.40 | $10.55 | $10.40 | $10.50 | $9.34 | 33,781 |
| 2017-09-18 | $10.35 | $10.45 | $9.95 | $10.45 | $9.29 | 75,257 |
| 2017-09-15 | $10.45 | $10.50 | $10.20 | $10.40 | $9.25 | 104,736 |
| 2017-09-14 | $10.50 | $10.50 | $10.30 | $10.40 | $9.25 | 43,944 |
| 2017-09-13 | $10.35 | $10.55 | $10.30 | $10.50 | $9.34 | 29,793 |
| 2017-09-12 | $10.35 | $10.50 | $10.28 | $10.35 | $9.20 | 30,633 |
| 2017-09-11 | $10.30 | $10.35 | $10.20 | $10.35 | $9.20 | 36,498 |
| 2017-09-08 | $10.15 | $10.25 | $10.00 | $10.20 | $9.07 | 20,700 |
| 2017-09-07 | $10.20 | $10.25 | $10.05 | $10.10 | $8.98 | 24,000 |
| 2017-09-06 | $10.10 | $10.25 | $10.10 | $10.10 | $8.98 | 37,994 |
| 2017-09-05 | $10.05 | $10.20 | $10.00 | $10.05 | $8.94 | 48,570 |
| 2017-09-01 | $9.95 | $10.20 | $9.95 | $10.10 | $8.98 | 35,115 |
| 2017-08-31 | $9.95 | $10.10 | $9.85 | $9.95 | $8.85 | 49,428 |
| 2017-08-30 | $9.85 | $10.10 | $9.85 | $9.90 | $8.80 | 34,782 |
| 2017-08-29 | $9.80 | $9.95 | $9.75 | $9.80 | $8.71 | 26,929 |
| 2017-08-28 | $10.05 | $10.05 | $9.80 | $9.85 | $8.76 | 27,205 |
| 2017-08-25 | $9.90 | $10.15 | $9.80 | $10.00 | $8.89 | 52,095 |
| 2017-08-24 | $9.75 | $9.95 | $9.75 | $9.90 | $8.80 | 81,156 |
| 2017-08-23 | $9.70 | $9.70 | $9.55 | $9.70 | $8.62 | 19,455 |
| 2017-08-22 | $9.65 | $9.85 | $9.65 | $9.70 | $8.62 | 23,338 |
| 2017-08-21 | $9.55 | $9.70 | $9.50 | $9.55 | $8.49 | 26,876 |
| 2017-08-18 | $9.30 | $9.75 | $9.30 | $9.60 | $8.54 | 40,297 |
| 2017-08-17 | $9.55 | $9.80 | $9.40 | $9.45 | $8.40 | 55,812 |
| 2017-08-16 | $9.60 | $9.80 | $9.60 | $9.65 | $8.58 | 24,011 |
| 2017-08-15 | $9.65 | $9.85 | $9.60 | $9.60 | $8.54 | 18,170 |
| 2017-08-14 | $9.50 | $9.85 | $9.50 | $9.70 | $8.62 | 40,474 |
| 2017-08-11 | $9.70 | $9.70 | $9.45 | $9.50 | $8.45 | 54,081 |
| 2017-08-10 | $9.60 | $9.70 | $9.55 | $9.60 | $8.54 | 30,073 |
| 2017-08-09 | $9.75 | $9.75 | $9.65 | $9.65 | $8.58 | 18,410 |
| 2017-08-08 | $9.65 | $9.88 | $9.65 | $9.80 | $8.71 | 30,315 |
| 2017-08-07 | $9.85 | $9.85 | $9.65 | $9.70 | $8.62 | 70,256 |
| 2017-08-04 | $9.85 | $9.95 | $9.80 | $9.90 | $8.78 | 22,739 |
| 2017-08-03 | $9.80 | $10.00 | $9.80 | $9.80 | $8.69 | 26,754 |
| 2017-08-02 | $10.10 | $10.10 | $9.95 | $9.95 | $8.82 | 11,501 |
| 2017-08-01 | $9.95 | $10.10 | $9.95 | $10.05 | $8.91 | 22,182 |
| 2017-07-31 | $9.95 | $10.00 | $9.85 | $9.95 | $8.82 | 34,613 |
| 2017-07-28 | $9.90 | $10.00 | $9.90 | $9.95 | $8.82 | 21,938 |
| 2017-07-27 | $9.95 | $10.15 | $9.60 | $10.00 | $8.86 | 41,046 |
| 2017-07-26 | $10.25 | $10.35 | $9.95 | $9.95 | $8.82 | 12,591 |
| 2017-07-25 | $10.10 | $10.35 | $10.10 | $10.30 | $9.13 | 33,493 |
| 2017-07-24 | $10.05 | $10.15 | $10.00 | $10.05 | $8.91 | 42,545 |
| 2017-07-21 | $10.30 | $10.30 | $10.03 | $10.05 | $8.91 | 48,422 |
| 2017-07-20 | $9.95 | $10.15 | $9.95 | $10.05 | $8.91 | 26,579 |
| 2017-07-19 | $10.05 | $10.05 | $9.95 | $10.00 | $8.86 | 18,336 |
| 2017-07-18 | $10.00 | $10.15 | $10.00 | $10.05 | $8.91 | 12,532 |
| 2017-07-17 | $10.10 | $10.20 | $10.00 | $10.10 | $8.95 | 31,814 |
| 2017-07-14 | $10.10 | $10.25 | $10.05 | $10.10 | $8.95 | 195,376 |
| 2017-07-13 | $10.30 | $10.35 | $10.15 | $10.15 | $9.00 | 15,069 |
| 2017-07-12 | $10.20 | $10.35 | $10.18 | $10.35 | $9.17 | 15,812 |
| 2017-07-11 | $10.50 | $10.50 | $10.20 | $10.20 | $9.04 | 26,002 |
| 2017-07-10 | $10.50 | $10.60 | $10.40 | $10.45 | $9.26 | 29,327 |
| 2017-07-07 | $10.35 | $10.60 | $10.25 | $10.60 | $9.40 | 29,396 |
| 2017-07-06 | $10.30 | $10.45 | $10.28 | $10.35 | $9.17 | 27,589 |
| 2017-07-05 | $10.30 | $10.45 | $10.20 | $10.40 | $9.22 | 41,738 |
| 2017-07-03 | $10.05 | $10.40 | $10.05 | $10.40 | $9.22 | 24,338 |
| 2017-06-30 | $10.30 | $10.45 | $10.15 | $10.15 | $9.00 | 98,325 |
| 2017-06-29 | $10.40 | $10.40 | $10.20 | $10.25 | $9.09 | 84,268 |
| 2017-06-28 | $10.30 | $10.45 | $10.25 | $10.35 | $9.17 | 82,796 |
| 2017-06-27 | $10.25 | $10.53 | $10.15 | $10.30 | $9.13 | 56,998 |
| 2017-06-26 | $10.15 | $10.28 | $10.10 | $10.20 | $9.04 | 56,975 |
| 2017-06-23 | $10.25 | $10.25 | $9.95 | $10.10 | $8.95 | 529,793 |
| 2017-06-22 | $10.20 | $10.25 | $10.10 | $10.20 | $9.04 | 41,416 |
| 2017-06-21 | $10.53 | $10.55 | $10.15 | $10.15 | $9.00 | 34,850 |
| 2017-06-20 | $10.55 | $10.65 | $10.50 | $10.55 | $9.35 | 26,969 |
| 2017-06-19 | $10.80 | $10.90 | $10.45 | $10.55 | $9.35 | 40,425 |
| 2017-06-16 | $10.70 | $10.93 | $10.70 | $10.80 | $9.57 | 315,692 |
| 2017-06-15 | $10.80 | $10.93 | $10.70 | $10.90 | $9.66 | 54,675 |
| 2017-06-14 | $10.65 | $10.95 | $10.65 | $10.85 | $9.62 | 156,270 |
| 2017-06-13 | $10.65 | $10.80 | $10.65 | $10.75 | $9.53 | 90,964 |
| 2017-06-12 | $10.55 | $10.75 | $10.45 | $10.65 | $9.44 | 93,362 |
| 2017-06-09 | $10.20 | $10.58 | $10.20 | $10.50 | $9.31 | 134,140 |
| 2017-06-08 | $10.15 | $10.25 | $10.15 | $10.20 | $9.04 | 183,757 |
| 2017-06-07 | $10.10 | $10.15 | $10.05 | $10.15 | $9.00 | 21,541 |
| 2017-06-06 | $10.15 | $10.18 | $10.05 | $10.05 | $8.91 | 19,617 |
| 2017-06-05 | $10.30 | $10.40 | $10.10 | $10.25 | $9.09 | 32,118 |
| 2017-06-02 | $10.10 | $10.35 | $10.10 | $10.35 | $9.17 | 36,807 |
| 2017-06-01 | $10.00 | $10.20 | $9.98 | $10.10 | $8.95 | 33,360 |
| 2017-05-31 | $10.00 | $10.10 | $9.88 | $9.95 | $8.82 | 26,784 |
| 2017-05-30 | $10.10 | $10.25 | $10.00 | $10.00 | $8.86 | 17,821 |
| 2017-05-26 | $10.30 | $10.30 | $10.15 | $10.15 | $9.00 | 14,562 |
| 2017-05-25 | $10.20 | $10.35 | $10.10 | $10.30 | $9.13 | 36,785 |
| 2017-05-24 | $10.15 | $10.20 | $10.03 | $10.20 | $9.04 | 23,139 |
| 2017-05-23 | $10.00 | $10.15 | $9.95 | $10.15 | $9.00 | 25,288 |
| 2017-05-22 | $10.00 | $10.10 | $9.93 | $10.00 | $8.86 | 24,388 |
| 2017-05-19 | $10.10 | $10.20 | $9.85 | $10.05 | $8.91 | 50,122 |
| 2017-05-18 | $10.05 | $10.20 | $10.03 | $10.10 | $8.95 | 33,231 |
| 2017-05-17 | $10.15 | $10.20 | $10.05 | $10.10 | $8.95 | 42,093 |
| 2017-05-16 | $10.30 | $10.40 | $10.15 | $10.30 | $9.13 | 23,039 |
| 2017-05-15 | $10.15 | $10.35 | $10.01 | $10.30 | $9.13 | 53,063 |
| 2017-05-12 | $10.45 | $10.45 | $10.25 | $10.30 | $9.13 | 25,869 |
| 2017-05-11 | $10.40 | $10.60 | $10.40 | $10.50 | $9.31 | 31,092 |
| 2017-05-10 | $10.45 | $10.65 | $10.45 | $10.50 | $9.31 | 33,638 |
| 2017-05-09 | $10.50 | $10.60 | $10.50 | $10.55 | $9.35 | 46,361 |
| 2017-05-08 | $10.40 | $10.60 | $10.40 | $10.50 | $9.31 | 44,711 |
| 2017-05-05 | $10.55 | $10.60 | $10.25 | $10.35 | $9.15 | 74,322 |
| 2017-05-04 | $10.55 | $10.60 | $10.50 | $10.60 | $9.37 | 47,874 |
| 2017-05-03 | $10.55 | $10.70 | $10.40 | $10.55 | $9.33 | 75,006 |
| 2017-05-02 | $10.70 | $10.75 | $10.50 | $10.60 | $9.37 | 76,111 |
| 2017-05-01 | $10.60 | $10.75 | $10.50 | $10.55 | $9.33 | 105,049 |
| 2017-04-28 | $10.60 | $10.75 | $10.45 | $10.50 | $9.28 | 100,910 |
| 2017-04-27 | $10.65 | $10.75 | $10.53 | $10.60 | $9.37 | 105,066 |
| 2017-04-26 | $10.35 | $10.75 | $10.35 | $10.60 | $9.37 | 404,290 |
| 2017-04-25 | $10.35 | $10.45 | $10.35 | $10.45 | $9.24 | 31,829 |
| 2017-04-24 | $10.30 | $10.35 | $10.20 | $10.30 | $9.10 | 75,879 |
| 2017-04-21 | $10.25 | $10.45 | $10.10 | $10.30 | $9.10 | 72,104 |
| 2017-04-20 | $10.15 | $10.25 | $10.10 | $10.25 | $9.06 | 52,651 |
| 2017-04-19 | $10.00 | $10.25 | $10.00 | $10.05 | $8.88 | 47,468 |
| 2017-04-18 | $9.95 | $10.05 | $9.95 | $10.00 | $8.84 | 29,791 |
| 2017-04-17 | $9.90 | $10.05 | $9.75 | $10.00 | $8.84 | 198,976 |
| 2017-04-13 | $10.20 | $10.20 | $9.85 | $9.90 | $8.75 | 64,989 |
| 2017-04-12 | $10.20 | $10.25 | $10.10 | $10.20 | $9.02 | 20,070 |
| 2017-04-11 | $10.00 | $10.40 | $10.00 | $10.25 | $9.06 | 48,914 |
| 2017-04-10 | $10.15 | $10.16 | $9.98 | $10.10 | $8.93 | 37,907 |
| 2017-04-07 | $10.05 | $10.20 | $9.95 | $10.15 | $8.97 | 62,946 |
| 2017-04-06 | $9.95 | $10.20 | $9.90 | $10.10 | $8.93 | 56,824 |
| 2017-04-05 | $10.25 | $10.30 | $9.90 | $9.90 | $8.75 | 418,293 |
| 2017-04-04 | $10.41 | $10.55 | $10.10 | $10.25 | $9.06 | 46,420 |
| 2017-04-03 | $10.50 | $10.65 | $10.30 | $10.40 | $9.19 | 49,993 |
| 2017-03-31 | $10.25 | $10.60 | $9.98 | $10.50 | $9.28 | 216,671 |
| 2017-03-30 | $10.10 | $10.25 | $10.00 | $10.25 | $9.06 | 33,541 |
| 2017-03-29 | $10.15 | $10.20 | $9.95 | $10.00 | $8.84 | 63,836 |
| 2017-03-28 | $10.30 | $10.40 | $10.15 | $10.20 | $9.02 | 37,178 |
| 2017-03-27 | $10.15 | $10.40 | $10.05 | $10.35 | $9.15 | 38,708 |
| 2017-03-24 | $10.20 | $10.35 | $10.20 | $10.30 | $9.10 | 43,392 |
| 2017-03-23 | $10.10 | $10.30 | $10.10 | $10.25 | $9.06 | 72,767 |
| 2017-03-22 | $10.10 | $10.35 | $10.10 | $10.25 | $9.06 | 57,201 |
| 2017-03-21 | $10.70 | $10.70 | $10.20 | $10.20 | $9.02 | 51,451 |
| 2017-03-20 | $10.60 | $10.75 | $10.50 | $10.60 | $9.37 | 80,187 |
| 2017-03-17 | $10.10 | $10.65 | $10.10 | $10.65 | $9.41 | 159,695 |
| 2017-03-16 | $10.55 | $10.60 | $10.45 | $10.50 | $9.28 | 35,266 |
| 2017-03-15 | $10.50 | $10.60 | $10.46 | $10.50 | $9.28 | 29,452 |
| 2017-03-14 | $10.35 | $10.55 | $10.28 | $10.50 | $9.28 | 38,753 |
| 2017-03-13 | $10.25 | $10.50 | $10.20 | $10.45 | $9.24 | 77,052 |
| 2017-03-10 | $10.35 | $10.45 | $10.23 | $10.30 | $9.10 | 71,314 |
| 2017-03-09 | $10.40 | $10.40 | $10.20 | $10.25 | $9.06 | 59,272 |
| 2017-03-08 | $10.30 | $10.43 | $10.25 | $10.35 | $9.15 | 63,272 |
| 2017-03-07 | $10.65 | $10.65 | $10.30 | $10.30 | $9.10 | 45,996 |
| 2017-03-06 | $10.65 | $10.65 | $10.50 | $10.60 | $9.37 | 56,367 |
| 2017-03-03 | $10.30 | $10.65 | $10.30 | $10.60 | $9.37 | 80,535 |
| 2017-03-02 | $10.30 | $10.40 | $10.20 | $10.35 | $9.15 | 94,894 |
| 2017-03-01 | $10.10 | $10.30 | $10.10 | $10.25 | $9.06 | 83,839 |
| 2017-02-28 | $9.95 | $10.25 | $9.95 | $10.05 | $8.88 | 121,516 |
| 2017-02-27 | $9.85 | $9.95 | $9.80 | $9.95 | $8.79 | 81,921 |
| 2017-02-24 | $9.68 | $9.85 | $9.65 | $9.80 | $8.66 | 829,882 |
| 2017-02-23 | $9.65 | $9.75 | $9.58 | $9.70 | $8.57 | 297,463 |
| 2017-02-22 | $9.60 | $9.70 | $9.60 | $9.70 | $8.57 | 118,903 |
| 2017-02-21 | $9.65 | $9.65 | $9.55 | $9.65 | $8.53 | 28,454 |
| 2017-02-17 | $9.70 | $9.70 | $9.55 | $9.60 | $8.49 | 59,323 |
| 2017-02-16 | $9.70 | $9.70 | $9.65 | $9.65 | $8.53 | 32,315 |
| 2017-02-15 | $9.65 | $9.70 | $9.60 | $9.65 | $8.53 | 15,425 |
| 2017-02-14 | $9.80 | $9.80 | $9.62 | $9.70 | $8.57 | 39,106 |
| 2017-02-13 | $9.85 | $9.95 | $9.70 | $9.80 | $8.64 | 41,257 |
| 2017-02-10 | $9.80 | $9.85 | $9.65 | $9.80 | $8.64 | 33,400 |
| 2017-02-09 | $9.60 | $9.79 | $9.48 | $9.70 | $8.55 | 98,505 |
| 2017-02-08 | $9.70 | $9.80 | $9.54 | $9.60 | $8.46 | 72,556 |
| 2017-02-07 | $9.65 | $9.80 | $9.65 | $9.70 | $8.55 | 86,677 |
| 2017-02-06 | $9.55 | $9.65 | $9.50 | $9.60 | $8.46 | 30,699 |
| 2017-02-03 | $9.30 | $9.58 | $9.23 | $9.55 | $8.42 | 69,317 |
| 2017-02-02 | $9.25 | $9.35 | $9.15 | $9.15 | $8.06 | 34,782 |
| 2017-02-01 | $9.65 | $9.65 | $9.20 | $9.25 | $8.15 | 93,800 |
| 2017-01-31 | $9.50 | $9.80 | $9.25 | $9.70 | $8.55 | 177,517 |
| 2017-01-30 | $9.70 | $9.75 | $9.50 | $9.55 | $8.42 | 33,114 |
| 2017-01-27 | $9.80 | $9.95 | $9.70 | $9.75 | $8.59 | 181,243 |
| 2017-01-26 | $9.50 | $9.85 | $9.50 | $9.85 | $8.68 | 65,829 |
| 2017-01-25 | $9.45 | $9.70 | $9.45 | $9.65 | $8.50 | 48,785 |
| 2017-01-24 | $9.48 | $9.50 | $9.25 | $9.50 | $8.37 | 64,533 |
| 2017-01-23 | $9.20 | $9.30 | $9.10 | $9.30 | $8.19 | 53,590 |
| 2017-01-20 | $9.15 | $9.30 | $9.00 | $9.15 | $8.06 | 330,927 |
| 2017-01-19 | $9.20 | $9.40 | $9.10 | $9.15 | $8.06 | 44,770 |
| 2017-01-18 | $9.05 | $9.30 | $9.00 | $9.25 | $8.15 | 242,771 |
| 2017-01-17 | $9.25 | $9.35 | $9.00 | $9.00 | $7.93 | 60,760 |
| 2017-01-13 | $9.30 | $9.40 | $9.15 | $9.30 | $8.19 | 67,466 |
| 2017-01-12 | $9.20 | $9.40 | $9.20 | $9.25 | $8.15 | 49,392 |
| 2017-01-11 | $9.30 | $9.45 | $9.25 | $9.30 | $8.19 | 46,034 |
| 2017-01-10 | $9.30 | $9.50 | $9.20 | $9.40 | $8.28 | 45,888 |
| 2017-01-09 | $9.45 | $9.50 | $9.30 | $9.30 | $8.19 | 57,569 |
| 2017-01-06 | $9.40 | $9.60 | $9.35 | $9.50 | $8.37 | 71,908 |
| 2017-01-05 | $9.50 | $9.55 | $9.30 | $9.35 | $8.24 | 54,782 |
| 2017-01-04 | $9.45 | $9.70 | $9.40 | $9.50 | $8.37 | 308,860 |
| 2017-01-03 | $9.45 | $9.45 | $9.35 | $9.35 | $8.24 | 43,325 |
| 2016-12-30 | $9.50 | $9.50 | $9.30 | $9.35 | $8.24 | 48,203 |
| 2016-12-29 | $9.40 | $9.45 | $9.30 | $9.40 | $8.28 | 64,621 |
| 2016-12-28 | $9.40 | $9.50 | $9.33 | $9.35 | $8.24 | 61,889 |
| 2016-12-27 | $9.60 | $9.61 | $9.35 | $9.35 | $8.24 | 71,020 |
| 2016-12-23 | $9.55 | $9.70 | $9.35 | $9.60 | $8.46 | 51,184 |
| 2016-12-22 | $9.40 | $9.75 | $9.40 | $9.55 | $8.42 | 81,010 |
| 2016-12-21 | $9.25 | $9.35 | $9.18 | $9.30 | $8.19 | 50,359 |
| 2016-12-20 | $9.15 | $9.20 | $9.05 | $9.20 | $8.11 | 69,658 |
| 2016-12-19 | $9.10 | $9.20 | $9.01 | $9.10 | $8.02 | 98,044 |
| 2016-12-16 | $8.60 | $9.20 | $8.60 | $9.10 | $8.02 | 295,853 |
| 2016-12-15 | $8.65 | $8.70 | $8.60 | $8.60 | $7.58 | 58,991 |
| 2016-12-14 | $8.55 | $8.70 | $8.48 | $8.65 | $7.62 | 77,643 |
| 2016-12-13 | $8.40 | $8.70 | $8.40 | $8.65 | $7.62 | 91,493 |
| 2016-12-12 | $8.60 | $8.60 | $8.35 | $8.35 | $7.36 | 77,787 |
| 2016-12-09 | $8.65 | $8.65 | $8.48 | $8.55 | $7.53 | 78,177 |
| 2016-12-08 | $8.40 | $8.70 | $8.40 | $8.55 | $7.53 | 74,898 |
| 2016-12-07 | $8.50 | $8.50 | $8.40 | $8.45 | $7.45 | 91,066 |
| 2016-12-06 | $8.50 | $8.53 | $8.40 | $8.45 | $7.45 | 65,402 |
| 2016-12-05 | $8.40 | $8.50 | $8.35 | $8.45 | $7.45 | 82,254 |
| 2016-12-02 | $8.40 | $8.50 | $8.40 | $8.45 | $7.45 | 20,260 |
| 2016-12-01 | $8.45 | $8.55 | $8.35 | $8.35 | $7.36 | 28,312 |
| 2016-11-30 | $8.60 | $8.60 | $8.40 | $8.40 | $7.40 | 31,897 |
| 2016-11-29 | $8.50 | $8.65 | $8.50 | $8.50 | $7.49 | 38,131 |
| 2016-11-28 | $8.50 | $8.50 | $8.45 | $8.50 | $7.49 | 30,240 |
| 2016-11-25 | $8.46 | $8.50 | $8.43 | $8.50 | $7.49 | 8,475 |
| 2016-11-23 | $8.50 | $8.50 | $8.43 | $8.45 | $7.45 | 38,484 |
| 2016-11-22 | $8.35 | $8.40 | $8.25 | $8.40 | $7.40 | 40,970 |
| 2016-11-21 | $8.30 | $8.33 | $8.17 | $8.30 | $7.31 | 39,591 |
| 2016-11-18 | $8.20 | $8.35 | $8.20 | $8.30 | $7.31 | 46,158 |
| 2016-11-17 | $8.20 | $8.35 | $8.10 | $8.20 | $7.23 | 66,864 |
| 2016-11-16 | $8.30 | $8.33 | $8.15 | $8.30 | $7.31 | 98,075 |
| 2016-11-15 | $8.35 | $8.60 | $8.25 | $8.35 | $7.36 | 64,988 |
| 2016-11-14 | $8.30 | $8.40 | $8.20 | $8.30 | $7.31 | 77,227 |
| 2016-11-11 | $8.10 | $8.30 | $8.03 | $8.30 | $7.31 | 263,023 |
| 2016-11-10 | $8.15 | $8.15 | $8.05 | $8.10 | $7.14 | 87,977 |
| 2016-11-09 | $8.00 | $8.20 | $7.80 | $8.05 | $7.09 | 206,040 |
| 2016-11-08 | $7.90 | $7.95 | $7.75 | $7.95 | $7.01 | 30,864 |
| 2016-11-07 | $7.90 | $7.90 | $7.75 | $7.90 | $6.96 | 49,160 |
| 2016-11-04 | $7.85 | $7.90 | $7.75 | $7.85 | $6.89 | 45,071 |
| 2016-11-03 | $7.75 | $7.85 | $7.68 | $7.85 | $6.89 | 75,562 |
| 2016-11-02 | $7.75 | $7.85 | $7.60 | $7.85 | $6.89 | 67,381 |
| 2016-11-01 | $7.90 | $7.90 | $7.60 | $7.75 | $6.80 | 51,570 |
| 2016-10-31 | $7.65 | $8.05 | $7.45 | $7.90 | $6.93 | 578,915 |
| 2016-10-28 | $7.60 | $7.60 | $7.55 | $7.59 | $6.66 | 23,144 |
| 2016-10-27 | $7.79 | $7.79 | $7.58 | $7.60 | $6.67 | 21,888 |
| 2016-10-26 | $7.80 | $7.80 | $7.71 | $7.72 | $6.78 | 38,200 |
| 2016-10-25 | $7.84 | $8.00 | $7.73 | $7.79 | $6.84 | 65,005 |
| 2016-10-24 | $8.12 | $8.12 | $7.56 | $8.08 | $7.09 | 72,740 |
| 2016-10-21 | $7.60 | $8.10 | $7.60 | $7.90 | $6.93 | 663,938 |
| 2016-10-20 | $7.71 | $7.71 | $7.67 | $7.67 | $6.73 | 8,851 |
| 2016-10-19 | $7.67 | $7.77 | $7.65 | $7.67 | $6.73 | 38,735 |
| 2016-10-18 | $7.65 | $7.74 | $7.62 | $7.67 | $6.73 | 12,614 |
| 2016-10-17 | $7.57 | $7.67 | $7.57 | $7.65 | $6.72 | 10,928 |
| 2016-10-14 | $7.64 | $7.64 | $7.57 | $7.59 | $6.66 | 11,456 |
| 2016-10-13 | $7.62 | $7.64 | $7.58 | $7.59 | $6.66 | 7,575 |
| 2016-10-12 | $7.55 | $7.68 | $7.55 | $7.64 | $6.71 | 17,769 |
| 2016-10-11 | $7.64 | $7.64 | $7.59 | $7.62 | $6.69 | 12,228 |
| 2016-10-10 | $7.62 | $7.64 | $7.58 | $7.62 | $6.69 | 12,531 |
| 2016-10-07 | $7.63 | $7.64 | $7.57 | $7.59 | $6.66 | 10,365 |
| 2016-10-06 | $7.67 | $7.67 | $7.57 | $7.60 | $6.67 | 6,503 |
| 2016-10-05 | $7.62 | $7.68 | $7.60 | $7.64 | $6.71 | 8,052 |
| 2016-10-04 | $7.64 | $7.67 | $7.56 | $7.58 | $6.65 | 22,559 |
| 2016-10-03 | $7.61 | $7.69 | $7.58 | $7.59 | $6.66 | 9,068 |
| 2016-09-30 | $7.60 | $7.70 | $7.58 | $7.65 | $6.72 | 30,304 |
| 2016-09-29 | $7.69 | $7.69 | $7.49 | $7.58 | $6.65 | 43,525 |
| 2016-09-28 | $7.55 | $7.64 | $7.52 | $7.59 | $6.66 | 26,893 |
| 2016-09-27 | $7.56 | $7.62 | $7.55 | $7.57 | $6.65 | 20,321 |
| 2016-09-26 | $7.68 | $7.72 | $7.58 | $7.59 | $6.66 | 31,716 |
| 2016-09-23 | $7.74 | $7.76 | $7.71 | $7.76 | $6.81 | 5,636 |
| 2016-09-22 | $7.72 | $7.75 | $7.67 | $7.74 | $6.79 | 10,861 |
| 2016-09-21 | $7.63 | $7.70 | $7.59 | $7.69 | $6.75 | 20,797 |
| 2016-09-20 | $7.60 | $7.62 | $7.59 | $7.62 | $6.69 | 15,402 |
| 2016-09-19 | $7.62 | $7.66 | $7.55 | $7.57 | $6.65 | 22,713 |
| 2016-09-16 | $7.66 | $7.66 | $7.57 | $7.58 | $6.65 | 59,032 |
| 2016-09-15 | $7.60 | $7.69 | $7.59 | $7.64 | $6.71 | 18,758 |
| 2016-09-14 | $7.62 | $7.63 | $7.57 | $7.59 | $6.66 | 17,948 |
| 2016-09-13 | $7.61 | $7.63 | $7.54 | $7.59 | $6.66 | 26,023 |
| 2016-09-12 | $7.57 | $7.66 | $7.55 | $7.65 | $6.72 | 17,914 |
| 2016-09-09 | $7.58 | $7.73 | $7.57 | $7.57 | $6.65 | 20,468 |
| 2016-09-08 | $7.58 | $7.69 | $7.56 | $7.65 | $6.72 | 12,686 |
| 2016-09-07 | $7.60 | $7.62 | $7.41 | $7.58 | $6.65 | 73,326 |
| 2016-09-06 | $7.66 | $7.66 | $7.52 | $7.62 | $6.69 | 32,774 |
| 2016-09-02 | $7.62 | $7.65 | $7.57 | $7.63 | $6.70 | 5,469 |
| 2016-09-01 | $7.61 | $7.65 | $7.56 | $7.58 | $6.65 | 11,159 |
| 2016-08-31 | $7.57 | $7.61 | $7.55 | $7.57 | $6.65 | 14,662 |
| 2016-08-30 | $7.61 | $7.64 | $7.57 | $7.59 | $6.66 | 11,912 |
| 2016-08-29 | $7.61 | $7.67 | $7.59 | $7.61 | $6.68 | 14,039 |
| 2016-08-26 | $7.60 | $7.67 | $7.60 | $7.64 | $6.71 | 4,877 |
| 2016-08-25 | $7.56 | $7.67 | $7.56 | $7.60 | $6.67 | 20,874 |
| 2016-08-24 | $7.63 | $7.63 | $7.57 | $7.61 | $6.68 | 18,316 |
| 2016-08-23 | $7.63 | $7.72 | $7.59 | $7.60 | $6.67 | 16,904 |
| 2016-08-22 | $7.63 | $7.76 | $7.62 | $7.63 | $6.70 | 63,423 |
| 2016-08-19 | $7.64 | $7.67 | $7.58 | $7.62 | $6.69 | 29,288 |
| 2016-08-18 | $7.60 | $7.63 | $7.56 | $7.60 | $6.67 | 50,892 |
| 2016-08-17 | $7.57 | $7.60 | $7.56 | $7.59 | $6.66 | 10,333 |
| 2016-08-16 | $7.56 | $7.61 | $7.53 | $7.56 | $6.64 | 13,043 |
| 2016-08-15 | $7.54 | $7.61 | $7.52 | $7.54 | $6.62 | 24,313 |
| 2016-08-12 | $7.58 | $7.59 | $7.53 | $7.56 | $6.64 | 14,955 |
| 2016-08-11 | $7.58 | $7.59 | $7.54 | $7.56 | $6.64 | 9,579 |
| 2016-08-10 | $7.60 | $7.62 | $7.56 | $7.56 | $6.64 | 5,673 |
| 2016-08-09 | $7.62 | $7.68 | $7.58 | $7.65 | $6.72 | 17,983 |
| 2016-08-08 | $7.55 | $7.64 | $7.55 | $7.62 | $6.69 | 17,540 |
| 2016-08-05 | $7.56 | $7.64 | $7.53 | $7.58 | $6.63 | 33,151 |
| 2016-08-04 | $7.64 | $7.65 | $7.54 | $7.55 | $6.60 | 44,050 |
| 2016-08-03 | $7.64 | $7.83 | $7.58 | $7.58 | $6.63 | 24,128 |
| 2016-08-02 | $7.70 | $7.73 | $7.59 | $7.59 | $6.64 | 11,925 |
| 2016-08-01 | $7.74 | $7.85 | $7.66 | $7.67 | $6.71 | 14,979 |
| 2016-07-29 | $7.92 | $7.95 | $7.81 | $7.87 | $6.88 | 17,631 |
| 2016-07-28 | $7.97 | $7.97 | $7.91 | $7.92 | $6.93 | 18,988 |
| 2016-07-27 | $7.89 | $7.94 | $7.86 | $7.94 | $6.94 | 16,292 |
| 2016-07-26 | $7.89 | $7.93 | $7.84 | $7.93 | $6.93 | 18,682 |
| 2016-07-25 | $7.81 | $7.88 | $7.81 | $7.86 | $6.87 | 30,452 |
| 2016-07-22 | $7.90 | $7.90 | $7.83 | $7.87 | $6.88 | 10,272 |
| 2016-07-21 | $7.83 | $7.89 | $7.81 | $7.87 | $6.88 | 16,875 |
| 2016-07-20 | $7.90 | $7.90 | $7.77 | $7.88 | $6.89 | 27,534 |
| 2016-07-19 | $7.94 | $7.94 | $7.75 | $7.85 | $6.86 | 37,526 |
| 2016-07-18 | $7.90 | $7.93 | $7.82 | $7.86 | $6.87 | 16,099 |
| 2016-07-15 | $7.93 | $7.93 | $7.81 | $7.87 | $6.88 | 31,972 |
| 2016-07-14 | $7.89 | $7.89 | $7.75 | $7.88 | $6.89 | 15,772 |
| 2016-07-13 | $7.82 | $7.84 | $7.66 | $7.84 | $6.86 | 20,880 |
| 2016-07-12 | $7.84 | $7.84 | $7.79 | $7.80 | $6.82 | 54,150 |
| 2016-07-11 | $7.81 | $7.83 | $7.71 | $7.80 | $6.82 | 37,597 |
| 2016-07-08 | $7.76 | $7.78 | $7.73 | $7.76 | $6.79 | 55,583 |
| 2016-07-07 | $7.65 | $7.76 | $7.65 | $7.75 | $6.78 | 17,380 |
| 2016-07-06 | $7.68 | $7.71 | $7.64 | $7.70 | $6.73 | 32,043 |
| 2016-07-05 | $7.70 | $7.74 | $7.64 | $7.68 | $6.72 | 20,071 |
| 2016-07-01 | $7.72 | $7.72 | $7.67 | $7.69 | $6.72 | 16,845 |
| 2016-06-30 | $7.66 | $7.73 | $7.65 | $7.70 | $6.73 | 41,637 |
| 2016-06-29 | $7.61 | $7.62 | $7.56 | $7.62 | $6.66 | 37,639 |
| 2016-06-28 | $7.38 | $7.58 | $7.38 | $7.52 | $6.58 | 36,981 |
| 2016-06-27 | $7.49 | $7.55 | $7.35 | $7.38 | $6.45 | 77,202 |
| 2016-06-24 | $7.47 | $7.72 | $7.43 | $7.46 | $6.52 | 1,439,630 |
| 2016-06-23 | $7.64 | $7.71 | $7.59 | $7.60 | $6.65 | 90,361 |
| 2016-06-22 | $7.64 | $7.66 | $7.53 | $7.61 | $6.65 | 38,561 |
| 2016-06-21 | $7.65 | $7.65 | $7.52 | $7.61 | $6.65 | 53,575 |
| 2016-06-20 | $7.63 | $7.68 | $7.56 | $7.58 | $6.63 | 26,544 |
| 2016-06-17 | $7.64 | $7.64 | $7.56 | $7.56 | $6.61 | 58,294 |
| 2016-06-16 | $7.60 | $7.65 | $7.59 | $7.62 | $6.66 | 15,924 |
| 2016-06-15 | $7.65 | $7.66 | $7.60 | $7.62 | $6.66 | 24,737 |
| 2016-06-14 | $7.59 | $7.64 | $7.57 | $7.62 | $6.66 | 44,914 |
| 2016-06-13 | $7.73 | $7.74 | $7.58 | $7.62 | $6.66 | 26,686 |
| 2016-06-10 | $7.66 | $7.72 | $7.65 | $7.69 | $6.72 | 20,633 |
| 2016-06-09 | $7.75 | $7.75 | $7.68 | $7.70 | $6.73 | 11,115 |
| 2016-06-08 | $7.73 | $7.75 | $7.67 | $7.73 | $6.76 | 15,143 |
| 2016-06-07 | $7.75 | $7.75 | $7.68 | $7.69 | $6.72 | 23,010 |
| 2016-06-06 | $7.65 | $7.75 | $7.65 | $7.71 | $6.74 | 20,477 |
| 2016-06-03 | $7.67 | $7.72 | $7.63 | $7.69 | $6.72 | 17,750 |
| 2016-06-02 | $7.68 | $7.77 | $7.68 | $7.71 | $6.74 | 13,694 |
| 2016-06-01 | $7.68 | $7.75 | $7.67 | $7.72 | $6.75 | 10,770 |
| 2016-05-31 | $7.75 | $7.77 | $7.71 | $7.71 | $6.74 | 22,841 |
| 2016-05-27 | $7.75 | $7.78 | $7.70 | $7.78 | $6.80 | 23,725 |
| 2016-05-26 | $7.78 | $7.80 | $7.73 | $7.74 | $6.77 | 11,517 |
| 2016-05-25 | $7.75 | $7.79 | $7.67 | $7.74 | $6.77 | 22,831 |
| 2016-05-24 | $7.75 | $7.75 | $7.67 | $7.73 | $6.76 | 49,963 |
| 2016-05-23 | $7.73 | $7.75 | $7.65 | $7.75 | $6.78 | 28,082 |
| 2016-05-20 | $7.70 | $7.72 | $7.58 | $7.70 | $6.73 | 8,203 |
| 2016-05-19 | $7.68 | $7.68 | $7.53 | $7.68 | $6.72 | 16,925 |
| 2016-05-18 | $7.60 | $7.68 | $7.60 | $7.68 | $6.72 | 12,805 |
| 2016-05-17 | $7.65 | $7.66 | $7.54 | $7.58 | $6.63 | 22,727 |
| 2016-05-16 | $7.62 | $7.70 | $7.61 | $7.62 | $6.66 | 10,324 |
| 2016-05-13 | $7.64 | $7.65 | $7.55 | $7.62 | $6.66 | 21,049 |
| 2016-05-12 | $7.62 | $7.69 | $7.55 | $7.62 | $6.66 | 20,246 |
| 2016-05-11 | $7.61 | $7.69 | $7.55 | $7.68 | $6.69 | 22,734 |
| 2016-05-10 | $7.70 | $7.75 | $7.55 | $7.61 | $6.63 | 79,898 |
| 2016-05-09 | $7.75 | $7.76 | $7.45 | $7.67 | $6.68 | 83,168 |
| 2016-05-06 | $7.47 | $7.66 | $7.47 | $7.56 | $6.58 | 72,121 |
| 2016-05-05 | $7.50 | $7.58 | $7.46 | $7.55 | $6.58 | 46,971 |
| 2016-05-04 | $7.59 | $7.59 | $7.40 | $7.52 | $6.55 | 85,862 |
| 2016-05-03 | $7.76 | $7.76 | $7.54 | $7.58 | $6.60 | 14,642 |
| 2016-05-02 | $7.62 | $7.74 | $7.56 | $7.65 | $6.66 | 19,700 |
| 2016-04-29 | $7.65 | $7.66 | $7.61 | $7.66 | $6.67 | 8,178 |
| 2016-04-28 | $7.62 | $7.70 | $7.57 | $7.64 | $6.65 | 19,191 |
| 2016-04-27 | $7.72 | $7.73 | $7.66 | $7.73 | $6.73 | 11,347 |
| 2016-04-26 | $7.59 | $7.73 | $7.59 | $7.71 | $6.72 | 19,855 |
| 2016-04-25 | $7.70 | $7.73 | $7.57 | $7.66 | $6.67 | 29,964 |
| 2016-04-22 | $7.75 | $7.75 | $7.63 | $7.74 | $6.74 | 89,599 |
| 2016-04-21 | $7.64 | $7.65 | $7.40 | $7.65 | $6.66 | 37,940 |
| 2016-04-20 | $7.72 | $7.73 | $7.64 | $7.68 | $6.69 | 49,386 |
| 2016-04-19 | $7.65 | $7.75 | $7.57 | $7.73 | $6.73 | 52,589 |
| 2016-04-18 | $7.65 | $7.67 | $7.61 | $7.63 | $6.65 | 9,528 |
| 2016-04-15 | $7.60 | $7.65 | $7.55 | $7.65 | $6.66 | 50,200 |
| 2016-04-14 | $7.55 | $7.59 | $7.53 | $7.59 | $6.61 | 21,526 |
| 2016-04-13 | $7.57 | $7.63 | $7.52 | $7.52 | $6.55 | 39,809 |
| 2016-04-12 | $7.57 | $7.61 | $7.50 | $7.59 | $6.61 | 26,129 |
| 2016-04-11 | $7.58 | $7.61 | $7.49 | $7.53 | $6.56 | 32,529 |
| 2016-04-08 | $7.57 | $7.57 | $7.48 | $7.56 | $6.58 | 14,412 |
| 2016-04-07 | $7.59 | $7.60 | $7.51 | $7.53 | $6.56 | 8,371 |
| 2016-04-06 | $7.54 | $7.68 | $7.54 | $7.59 | $6.61 | 79,952 |
| 2016-04-05 | $8.08 | $8.08 | $7.57 | $7.60 | $6.62 | 212,227 |
| 2016-04-04 | $8.50 | $8.50 | $8.41 | $8.42 | $7.33 | 8,868 |
| 2016-04-01 | $8.45 | $8.50 | $8.39 | $8.46 | $7.37 | 11,568 |
| 2016-03-31 | $8.56 | $8.65 | $8.43 | $8.43 | $7.34 | 14,624 |
| 2016-03-30 | $8.71 | $8.72 | $8.61 | $8.66 | $7.54 | 15,866 |
| 2016-03-29 | $8.69 | $8.71 | $8.64 | $8.66 | $7.54 | 15,994 |
| 2016-03-28 | $8.41 | $8.74 | $8.41 | $8.70 | $7.58 | 12,873 |
| 2016-03-24 | $8.43 | $8.58 | $8.39 | $8.58 | $7.47 | 7,568 |
| 2016-03-23 | $8.59 | $8.63 | $8.40 | $8.49 | $7.39 | 19,127 |
| 2016-03-22 | $8.43 | $8.65 | $8.37 | $8.62 | $7.51 | 16,887 |
| 2016-03-21 | $8.66 | $8.67 | $8.54 | $8.65 | $7.53 | 6,681 |
| 2016-03-18 | $8.71 | $8.71 | $8.54 | $8.64 | $7.53 | 13,075 |
| 2016-03-17 | $8.75 | $8.75 | $8.59 | $8.68 | $7.56 | 11,909 |
| 2016-03-16 | $8.82 | $8.84 | $8.66 | $8.68 | $7.56 | 5,857 |
| 2016-03-15 | $8.81 | $8.85 | $8.75 | $8.79 | $7.66 | 2,654 |
| 2016-03-14 | $8.78 | $8.82 | $8.77 | $8.82 | $7.68 | 3,453 |
| 2016-03-11 | $8.48 | $8.77 | $8.34 | $8.76 | $7.63 | 30,666 |
| 2016-03-10 | $8.36 | $8.45 | $8.28 | $8.40 | $7.32 | 13,581 |
| 2016-03-09 | $8.23 | $8.44 | $8.22 | $8.42 | $7.33 | 16,306 |
| 2016-03-08 | $8.20 | $8.40 | $8.20 | $8.24 | $7.18 | 11,200 |
| 2016-03-07 | $8.14 | $8.38 | $8.14 | $8.37 | $7.29 | 18,172 |
| 2016-03-04 | $8.55 | $8.65 | $8.20 | $8.33 | $7.26 | 38,719 |
| 2016-03-03 | $8.46 | $8.55 | $8.41 | $8.55 | $7.45 | 12,084 |
| 2016-03-02 | $8.44 | $8.55 | $8.41 | $8.49 | $7.39 | 9,339 |
| 2016-03-01 | $8.37 | $8.52 | $8.29 | $8.51 | $7.41 | 17,676 |
| 2016-02-29 | $8.31 | $8.53 | $8.26 | $8.36 | $7.28 | 22,152 |
| 2016-02-26 | $8.30 | $8.43 | $8.24 | $8.31 | $7.24 | 26,822 |
| 2016-02-25 | $8.22 | $8.44 | $8.11 | $8.37 | $7.29 | 30,694 |
| 2016-02-24 | $8.20 | $8.22 | $8.08 | $8.22 | $7.16 | 15,407 |
| 2016-02-23 | $8.18 | $8.22 | $7.98 | $8.22 | $7.16 | 46,211 |
| 2016-02-22 | $8.03 | $8.29 | $8.02 | $8.22 | $7.16 | 39,327 |
| 2016-02-19 | $7.94 | $8.07 | $7.85 | $7.95 | $6.92 | 16,649 |
| 2016-02-18 | $7.94 | $8.04 | $7.85 | $7.92 | $6.90 | 16,220 |
| 2016-02-17 | $8.01 | $8.07 | $7.88 | $7.96 | $6.93 | 13,611 |
| 2016-02-16 | $7.92 | $8.02 | $7.70 | $8.01 | $6.98 | 129,811 |
| 2016-02-12 | $7.74 | $7.83 | $7.61 | $7.83 | $6.82 | 13,827 |
| 2016-02-11 | $7.63 | $7.74 | $7.57 | $7.66 | $6.67 | 19,743 |
| 2016-02-10 | $7.79 | $7.96 | $7.73 | $7.73 | $6.73 | 10,561 |
| 2016-02-09 | $7.76 | $7.83 | $7.72 | $7.75 | $6.75 | 16,825 |
| 2016-02-08 | $7.84 | $7.97 | $7.78 | $7.84 | $6.83 | 9,016 |
| 2016-02-05 | $7.95 | $8.03 | $7.81 | $7.84 | $6.80 | 16,324 |
| 2016-02-04 | $7.94 | $8.03 | $7.92 | $8.00 | $6.94 | 32,154 |
| 2016-02-03 | $7.92 | $8.07 | $7.90 | $8.00 | $6.94 | 38,859 |
| 2016-02-02 | $7.96 | $7.98 | $7.90 | $7.91 | $6.86 | 27,465 |
| 2016-02-01 | $7.94 | $8.02 | $7.94 | $7.96 | $6.91 | 22,470 |
| 2016-01-29 | $7.96 | $8.05 | $7.96 | $7.98 | $6.92 | 72,563 |
| 2016-01-28 | $7.73 | $8.05 | $7.73 | $7.96 | $6.91 | 85,615 |
| 2016-01-27 | $7.91 | $7.99 | $7.80 | $7.97 | $6.92 | 34,980 |
| 2016-01-26 | $7.96 | $8.06 | $7.79 | $7.97 | $6.92 | 55,413 |
| 2016-01-25 | $8.08 | $8.15 | $7.86 | $7.98 | $6.92 | 47,051 |
| 2016-01-22 | $8.17 | $8.17 | $8.09 | $8.10 | $7.03 | 12,382 |
| 2016-01-21 | $8.19 | $8.24 | $7.94 | $8.15 | $7.07 | 43,348 |
| 2016-01-20 | $8.08 | $8.30 | $7.97 | $8.29 | $7.19 | 24,433 |
| 2016-01-19 | $8.14 | $8.22 | $7.94 | $8.17 | $7.09 | 16,928 |
| 2016-01-15 | $8.05 | $8.20 | $8.03 | $8.14 | $7.06 | 17,595 |
| 2016-01-14 | $8.15 | $8.25 | $8.04 | $8.18 | $7.10 | 10,921 |
| 2016-01-13 | $8.19 | $8.29 | $8.01 | $8.21 | $7.12 | 75,750 |
| 2016-01-12 | $8.13 | $8.24 | $8.01 | $8.19 | $7.11 | 47,868 |
| 2016-01-11 | $8.27 | $8.30 | $7.89 | $8.15 | $7.07 | 19,653 |
| 2016-01-08 | $8.31 | $8.35 | $8.19 | $8.28 | $7.18 | 13,446 |
| 2016-01-07 | $8.41 | $8.42 | $8.25 | $8.29 | $7.19 | 62,632 |
| 2016-01-06 | $8.51 | $8.60 | $8.47 | $8.50 | $7.37 | 26,363 |
| 2016-01-05 | $8.49 | $8.60 | $8.49 | $8.54 | $7.41 | 14,316 |
| 2016-01-04 | $8.32 | $8.59 | $8.30 | $8.54 | $7.41 | 38,423 |
| 2015-12-31 | $8.34 | $8.49 | $8.32 | $8.40 | $7.29 | 24,594 |
| 2015-12-30 | $8.41 | $8.42 | $8.28 | $8.28 | $7.18 | 4,852 |
| 2015-12-29 | $8.31 | $8.38 | $8.29 | $8.36 | $7.25 | 12,670 |
| 2015-12-28 | $8.24 | $8.35 | $8.23 | $8.34 | $7.24 | 21,121 |
| 2015-12-24 | $8.29 | $8.33 | $8.15 | $8.25 | $7.16 | 5,970 |
| 2015-12-23 | $8.27 | $8.30 | $8.23 | $8.25 | $7.16 | 7,297 |
| 2015-12-22 | $8.25 | $8.30 | $8.05 | $8.24 | $7.15 | 32,972 |
| 2015-12-21 | $7.79 | $8.30 | $7.79 | $8.30 | $7.20 | 76,596 |
| 2015-12-18 | $8.01 | $8.08 | $7.77 | $8.05 | $6.98 | 79,766 |
| 2015-12-17 | $7.95 | $8.06 | $7.95 | $7.99 | $6.93 | 5,452 |
| 2015-12-16 | $8.04 | $8.07 | $7.91 | $8.04 | $6.98 | 12,129 |
| 2015-12-15 | $7.84 | $8.06 | $7.84 | $8.02 | $6.96 | 25,544 |
| 2015-12-14 | $7.75 | $7.86 | $7.61 | $7.82 | $6.78 | 9,439 |
| 2015-12-11 | $7.63 | $7.85 | $7.30 | $7.80 | $6.77 | 437,451 |
| 2015-12-10 | $7.72 | $7.83 | $7.71 | $7.75 | $6.72 | 30,361 |
| 2015-12-09 | $7.79 | $7.86 | $7.76 | $7.76 | $6.73 | 11,497 |
| 2015-12-08 | $7.90 | $7.94 | $7.80 | $7.83 | $6.79 | 13,285 |
| 2015-12-07 | $7.93 | $7.98 | $7.87 | $7.94 | $6.89 | 11,910 |
| 2015-12-04 | $7.88 | $8.01 | $7.88 | $7.95 | $6.90 | 15,370 |
| 2015-12-03 | $8.00 | $8.02 | $7.87 | $7.90 | $6.85 | 4,051 |
| 2015-12-02 | $8.04 | $8.05 | $7.97 | $7.97 | $6.92 | 18,482 |
| 2015-12-01 | $8.03 | $8.08 | $8.00 | $8.03 | $6.97 | 21,897 |
| 2015-11-30 | $8.07 | $8.09 | $8.01 | $8.04 | $6.98 | 7,657 |
| 2015-11-27 | $8.08 | $8.09 | $8.05 | $8.09 | $7.02 | 2,116 |
| 2015-11-25 | $8.05 | $8.08 | $7.95 | $8.07 | $7.00 | 4,627 |
| 2015-11-24 | $7.98 | $8.05 | $7.91 | $8.04 | $6.98 | 13,965 |
| 2015-11-23 | $8.03 | $8.05 | $7.94 | $8.03 | $6.97 | 7,614 |
| 2015-11-20 | $8.00 | $8.09 | $7.96 | $8.00 | $6.94 | 19,472 |
| 2015-11-19 | $7.90 | $8.04 | $7.90 | $7.99 | $6.93 | 28,285 |
| 2015-11-18 | $7.89 | $7.97 | $7.85 | $7.94 | $6.89 | 19,526 |
| 2015-11-17 | $7.86 | $7.90 | $7.82 | $7.85 | $6.81 | 9,130 |
| 2015-11-16 | $7.79 | $7.94 | $7.76 | $7.87 | $6.83 | 19,962 |
| 2015-11-13 | $7.97 | $7.99 | $7.76 | $7.92 | $6.87 | 58,275 |
| 2015-11-12 | $7.94 | $7.94 | $7.85 | $7.90 | $6.85 | 4,320 |
| 2015-11-11 | $7.98 | $8.05 | $7.89 | $7.99 | $6.93 | 4,269 |
| 2015-11-10 | $7.96 | $8.05 | $7.88 | $7.99 | $6.93 | 38,113 |
| 2015-11-09 | $7.70 | $8.00 | $7.68 | $7.97 | $6.92 | 38,988 |
| 2015-11-06 | $7.65 | $7.94 | $7.65 | $7.86 | $6.82 | 15,981 |
| 2015-11-05 | $7.75 | $7.85 | $7.67 | $7.80 | $6.74 | 13,198 |
| 2015-11-04 | $7.85 | $7.85 | $7.73 | $7.75 | $6.70 | 40,327 |
| 2015-11-03 | $7.71 | $7.85 | $7.71 | $7.83 | $6.77 | 9,815 |
| 2015-11-02 | $7.80 | $7.85 | $7.66 | $7.84 | $6.78 | 18,287 |
| 2015-10-30 | $7.75 | $7.80 | $7.59 | $7.80 | $6.74 | 17,616 |
| 2015-10-29 | $7.63 | $7.70 | $7.50 | $7.69 | $6.65 | 12,673 |
| 2015-10-28 | $7.59 | $7.81 | $7.59 | $7.70 | $6.66 | 36,447 |
| 2015-10-27 | $7.79 | $7.82 | $7.68 | $7.74 | $6.69 | 15,219 |
| 2015-10-26 | $7.80 | $7.84 | $7.75 | $7.84 | $6.78 | 6,852 |
| 2015-10-23 | $7.84 | $7.85 | $7.72 | $7.84 | $6.78 | 11,192 |
| 2015-10-22 | $7.85 | $7.85 | $7.66 | $7.84 | $6.78 | 5,360 |
| 2015-10-21 | $7.75 | $7.85 | $7.74 | $7.84 | $6.78 | 7,157 |
| 2015-10-20 | $7.84 | $7.85 | $7.79 | $7.84 | $6.78 | 18,787 |
| 2015-10-19 | $7.76 | $7.85 | $7.63 | $7.84 | $6.78 | 6,092 |
| 2015-10-16 | $7.78 | $7.85 | $7.77 | $7.85 | $6.79 | 22,717 |
| 2015-10-15 | $7.81 | $7.85 | $7.61 | $7.85 | $6.79 | 26,034 |
| 2015-10-14 | $7.85 | $7.87 | $7.66 | $7.80 | $6.74 | 7,332 |
| 2015-10-13 | $7.81 | $7.85 | $7.78 | $7.85 | $6.79 | 6,451 |
| 2015-10-12 | $7.90 | $7.92 | $7.77 | $7.79 | $6.73 | 29,361 |
| 2015-10-09 | $7.90 | $7.90 | $7.81 | $7.88 | $6.81 | 18,512 |
| 2015-10-08 | $7.79 | $7.90 | $7.73 | $7.90 | $6.83 | 23,199 |
| 2015-10-07 | $7.68 | $7.82 | $7.67 | $7.80 | $6.74 | 20,529 |
| 2015-10-06 | $7.76 | $7.80 | $7.52 | $7.72 | $6.67 | 15,192 |
| 2015-10-05 | $7.80 | $7.80 | $7.61 | $7.74 | $6.69 | 23,937 |
| 2015-10-02 | $7.70 | $7.79 | $7.50 | $7.78 | $6.72 | 36,376 |
| 2015-10-01 | $7.62 | $7.89 | $7.45 | $7.78 | $6.72 | 27,610 |
| 2015-09-30 | $7.63 | $7.73 | $7.53 | $7.65 | $6.61 | 24,339 |
| 2015-09-29 | $7.61 | $7.74 | $7.52 | $7.59 | $6.56 | 20,523 |
| 2015-09-28 | $7.55 | $7.73 | $7.50 | $7.61 | $6.58 | 23,442 |
| 2015-09-25 | $7.65 | $7.77 | $7.56 | $7.74 | $6.69 | 32,432 |
| 2015-09-24 | $7.66 | $7.73 | $7.48 | $7.63 | $6.59 | 48,267 |
| 2015-09-23 | $7.63 | $7.73 | $7.43 | $7.67 | $6.63 | 23,993 |
| 2015-09-22 | $7.49 | $7.69 | $7.45 | $7.59 | $6.56 | 22,634 |
| 2015-09-21 | $7.60 | $7.77 | $7.42 | $7.66 | $6.62 | 34,417 |
| 2015-09-18 | $7.48 | $7.73 | $7.42 | $7.63 | $6.59 | 34,175 |
| 2015-09-17 | $7.58 | $7.77 | $7.57 | $7.58 | $6.55 | 13,545 |
| 2015-09-16 | $7.62 | $7.71 | $7.50 | $7.55 | $6.53 | 16,323 |
| 2015-09-15 | $7.54 | $7.69 | $7.53 | $7.59 | $6.56 | 48,025 |
| 2015-09-14 | $7.50 | $7.82 | $7.50 | $7.74 | $6.69 | 60,694 |
| 2015-09-11 | $7.43 | $7.54 | $7.43 | $7.54 | $6.52 | 98,294 |
| 2015-09-10 | $7.36 | $7.52 | $7.36 | $7.52 | $6.50 | 80,917 |
| 2015-09-09 | $7.55 | $7.55 | $7.43 | $7.52 | $6.50 | 4,485 |
| 2015-09-08 | $7.54 | $7.55 | $7.46 | $7.55 | $6.53 | 7,058 |
Western New England Bancorp Inc (WNEB) News Headlines
Recent Western New England Bancorp Inc (WNEB) News
Similar Companies to Western New England Bancorp Inc (WNEB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |