BlackRock Enhanced Global Dividend Trust (BOE) Exchange: NYSE
Data as of Aug. 20, 2025
$11.19 ($-0.15) -1.32%
BlackRock Enhanced Global Dividend Trust - Daily Information
Click for more stock information on BlackRock Enhanced Global Dividend Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.34 |
| Previous Close | $11.19 |
| High | $11.34 |
| Low | $11.16 |
| Adjusted Open | $11.34 |
| Previous Adjusted Close | $11.19 |
| Adjusted High | $11.34 |
| Adjusted Low | $11.16 |
About BlackRock Enhanced Global Dividend Trust (BOE)
BlackRock Global Opportunities Equity Trust (the Trust) is a diversified, closed-end management investment company. The Trust's primary investment objective is to provide current income and current gains, with a secondary investment objective of long-term capital appreciation. The Trust seeks to achieve its investment objectives by investing primarily in equity securities issued by companies located in countries throughout the world and utilizing an option writing (selling) strategy to enhance current gains. The Trust invests, under normal market conditions, at least 80% of its assets in equity securities or options on equity securities or indices or sectors of equity securities. Under normal circumstances, the Trust invests a substantial amount of its total assets in foreign issuers, issuers that primarily trade in a market located outside the United States or issuers that do a substantial amount of business outside the United States. BlackRock Advisors, LLC is the investment advisor.
Invest in BlackRock Enhanced Global Dividend Trust (BOE)
Historical Stock Data for BlackRock Enhanced Global Dividend Trust (BOE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.34 | $11.34 | $11.16 | $11.19 | $11.19 | 119,967 |
| 2025-07-31 | $11.46 | $11.46 | $11.30 | $11.34 | $11.34 | 87,590 |
| 2025-07-30 | $11.40 | $11.40 | $11.30 | $11.37 | $11.37 | 97,427 |
| 2025-07-29 | $11.43 | $11.48 | $11.35 | $11.37 | $11.37 | 120,020 |
| 2025-07-28 | $11.49 | $11.49 | $11.41 | $11.41 | $11.41 | 62,204 |
| 2025-07-25 | $11.45 | $11.49 | $11.43 | $11.48 | $11.48 | 72,767 |
| 2025-07-24 | $11.42 | $11.45 | $11.39 | $11.39 | $11.39 | 130,648 |
| 2025-07-23 | $11.29 | $11.43 | $11.29 | $11.42 | $11.42 | 151,692 |
| 2025-07-22 | $11.33 | $11.37 | $11.25 | $11.25 | $11.25 | 116,220 |
| 2025-07-21 | $11.38 | $11.40 | $11.33 | $11.37 | $11.37 | 60,412 |
| 2025-07-18 | $11.37 | $11.38 | $11.31 | $11.35 | $11.35 | 85,621 |
| 2025-07-17 | $11.29 | $11.37 | $11.28 | $11.33 | $11.33 | 103,661 |
| 2025-07-16 | $11.30 | $11.34 | $11.24 | $11.32 | $11.32 | 129,299 |
| 2025-07-15 | $11.33 | $11.40 | $11.28 | $11.29 | $11.29 | 141,219 |
| 2025-07-14 | $11.41 | $11.43 | $11.39 | $11.43 | $11.35 | 101,467 |
| 2025-07-11 | $11.47 | $11.50 | $11.40 | $11.43 | $11.35 | 123,972 |
| 2025-07-10 | $11.48 | $11.50 | $11.44 | $11.48 | $11.40 | 65,547 |
| 2025-07-09 | $11.50 | $11.52 | $11.43 | $11.52 | $11.44 | 84,294 |
| 2025-07-08 | $11.47 | $11.49 | $11.40 | $11.45 | $11.37 | 55,739 |
| 2025-07-07 | $11.51 | $11.51 | $11.38 | $11.44 | $11.36 | 84,675 |
| 2025-07-03 | $11.51 | $11.53 | $11.47 | $11.51 | $11.43 | 53,211 |
| 2025-07-02 | $11.45 | $11.54 | $11.40 | $11.52 | $11.44 | 93,929 |
| 2025-07-01 | $11.36 | $11.45 | $11.35 | $11.45 | $11.37 | 163,813 |
| 2025-06-30 | $11.34 | $11.36 | $11.31 | $11.35 | $11.27 | 171,725 |
| 2025-06-27 | $11.28 | $11.30 | $11.26 | $11.30 | $11.22 | 245,346 |
| 2025-06-26 | $11.18 | $11.25 | $11.18 | $11.23 | $11.15 | 226,549 |
| 2025-06-25 | $11.29 | $11.29 | $11.16 | $11.17 | $11.09 | 112,656 |
| 2025-06-24 | $11.13 | $11.23 | $11.08 | $11.23 | $11.15 | 256,158 |
| 2025-06-23 | $11.08 | $11.08 | $11.00 | $11.07 | $10.99 | 112,697 |
| 2025-06-20 | $11.04 | $11.08 | $11.00 | $11.04 | $10.96 | 166,814 |
| 2025-06-18 | $11.12 | $11.15 | $11.06 | $11.06 | $10.98 | 83,839 |
| 2025-06-17 | $11.21 | $11.26 | $11.09 | $11.15 | $11.07 | 120,902 |
| 2025-06-16 | $11.24 | $11.27 | $11.19 | $11.21 | $11.13 | 91,747 |
| 2025-06-13 | $11.19 | $11.22 | $11.12 | $11.21 | $11.13 | 231,143 |
| 2025-06-12 | $11.26 | $11.29 | $11.25 | $11.28 | $11.12 | 143,610 |
| 2025-06-11 | $11.29 | $11.29 | $11.22 | $11.24 | $11.08 | 108,305 |
| 2025-06-10 | $11.23 | $11.24 | $11.19 | $11.24 | $11.08 | 131,921 |
| 2025-06-09 | $11.24 | $11.25 | $11.15 | $11.17 | $11.01 | 124,816 |
| 2025-06-06 | $11.24 | $11.27 | $11.14 | $11.19 | $11.03 | 126,694 |
| 2025-06-05 | $11.19 | $11.19 | $11.13 | $11.17 | $11.01 | 152,062 |
| 2025-06-04 | $11.22 | $11.22 | $11.13 | $11.16 | $11.00 | 173,189 |
| 2025-06-03 | $11.20 | $11.22 | $11.16 | $11.19 | $11.03 | 108,615 |
| 2025-06-02 | $11.16 | $11.22 | $11.12 | $11.19 | $11.03 | 154,572 |
| 2025-05-30 | $11.24 | $11.24 | $11.13 | $11.19 | $11.03 | 103,098 |
| 2025-05-29 | $11.25 | $11.25 | $11.11 | $11.19 | $11.03 | 116,364 |
| 2025-05-28 | $11.33 | $11.35 | $11.07 | $11.16 | $11.00 | 209,200 |
| 2025-05-27 | $11.30 | $11.39 | $11.22 | $11.24 | $11.08 | 64,389 |
| 2025-05-23 | $11.10 | $11.20 | $11.06 | $11.19 | $11.03 | 95,159 |
| 2025-05-22 | $11.17 | $11.21 | $11.06 | $11.16 | $11.00 | 93,697 |
| 2025-05-21 | $11.19 | $11.21 | $11.10 | $11.14 | $10.98 | 97,098 |
| 2025-05-20 | $11.18 | $11.21 | $11.11 | $11.21 | $11.05 | 132,025 |
| 2025-05-19 | $11.17 | $11.17 | $11.06 | $11.17 | $11.01 | 122,694 |
| 2025-05-16 | $11.11 | $11.22 | $11.08 | $11.22 | $11.22 | 98,768 |
| 2025-05-15 | $11.12 | $11.16 | $11.03 | $11.05 | $11.05 | 123,202 |
| 2025-05-14 | $11.10 | $11.17 | $11.03 | $11.17 | $11.09 | 101,335 |
| 2025-05-13 | $11.09 | $11.11 | $11.04 | $11.05 | $10.97 | 142,026 |
| 2025-05-12 | $11.15 | $11.15 | $11.07 | $11.08 | $11.00 | 124,751 |
| 2025-05-09 | $10.95 | $10.99 | $10.87 | $10.88 | $10.80 | 108,777 |
| 2025-05-08 | $10.86 | $10.96 | $10.83 | $10.95 | $10.87 | 90,309 |
| 2025-05-07 | $10.91 | $10.94 | $10.76 | $10.83 | $10.75 | 162,571 |
| 2025-05-06 | $10.89 | $10.95 | $10.83 | $10.91 | $10.83 | 65,511 |
| 2025-05-05 | $10.90 | $10.98 | $10.90 | $10.95 | $10.87 | 82,628 |
| 2025-05-02 | $10.90 | $10.98 | $10.90 | $10.92 | $10.84 | 74,088 |
| 2025-05-01 | $10.86 | $10.92 | $10.82 | $10.87 | $10.79 | 117,256 |
| 2025-04-30 | $10.71 | $10.74 | $10.48 | $10.74 | $10.66 | 140,828 |
| 2025-04-29 | $10.61 | $10.75 | $10.60 | $10.74 | $10.66 | 110,062 |
| 2025-04-28 | $10.69 | $10.75 | $10.62 | $10.63 | $10.55 | 68,720 |
| 2025-04-25 | $10.71 | $10.78 | $10.62 | $10.69 | $10.61 | 77,690 |
| 2025-04-24 | $10.45 | $10.64 | $10.41 | $10.61 | $10.53 | 119,326 |
| 2025-04-23 | $10.39 | $10.50 | $10.36 | $10.40 | $10.40 | 185,275 |
| 2025-04-22 | $10.15 | $10.23 | $10.13 | $10.22 | $10.22 | 111,509 |
| 2025-04-21 | $10.14 | $10.14 | $9.95 | $10.00 | $10.00 | 167,291 |
| 2025-04-17 | $10.25 | $10.27 | $10.17 | $10.19 | $10.19 | 144,206 |
| 2025-04-16 | $10.35 | $10.35 | $10.17 | $10.22 | $10.22 | 160,430 |
| 2025-04-15 | $10.54 | $10.61 | $10.33 | $10.39 | $10.39 | 191,901 |
| 2025-04-14 | $10.52 | $10.57 | $10.36 | $10.55 | $10.47 | 184,926 |
| 2025-04-11 | $10.32 | $10.35 | $10.19 | $10.32 | $10.24 | 148,800 |
| 2025-04-10 | $10.46 | $10.46 | $10.02 | $10.33 | $10.25 | 279,572 |
| 2025-04-09 | $9.75 | $10.44 | $9.73 | $10.44 | $10.36 | 313,608 |
| 2025-04-08 | $9.92 | $10.17 | $9.66 | $9.70 | $9.62 | 315,554 |
| 2025-04-07 | $9.50 | $9.79 | $9.16 | $9.66 | $9.58 | 314,160 |
| 2025-04-04 | $10.37 | $10.37 | $9.80 | $9.86 | $9.86 | 331,192 |
| 2025-04-03 | $10.70 | $10.74 | $10.60 | $10.64 | $10.64 | 138,027 |
| 2025-04-02 | $10.80 | $10.89 | $10.79 | $10.87 | $10.87 | 142,780 |
| 2025-04-01 | $10.83 | $10.89 | $10.74 | $10.89 | $10.89 | 183,664 |
| 2025-03-31 | $10.77 | $10.85 | $10.67 | $10.85 | $10.85 | 269,401 |
| 2025-03-28 | $10.90 | $10.92 | $10.77 | $10.84 | $10.84 | 206,629 |
| 2025-03-27 | $10.89 | $10.93 | $10.86 | $10.89 | $10.89 | 116,058 |
| 2025-03-26 | $10.97 | $11.04 | $10.93 | $10.93 | $10.93 | 167,271 |
| 2025-03-25 | $11.10 | $11.19 | $11.01 | $11.02 | $11.02 | 153,178 |
| 2025-03-24 | $11.10 | $11.10 | $11.06 | $11.07 | $11.07 | 80,737 |
| 2025-03-21 | $11.02 | $11.05 | $10.96 | $11.03 | $11.03 | 83,627 |
| 2025-03-20 | $11.05 | $11.10 | $11.02 | $11.05 | $11.05 | 64,184 |
| 2025-03-19 | $11.07 | $11.07 | $11.00 | $11.05 | $11.05 | 88,387 |
| 2025-03-18 | $11.04 | $11.04 | $10.95 | $11.00 | $11.00 | 110,891 |
| 2025-03-17 | $10.92 | $11.06 | $10.92 | $11.01 | $11.01 | 149,838 |
| 2025-03-14 | $10.77 | $10.89 | $10.76 | $10.87 | $10.87 | 101,220 |
| 2025-03-13 | $10.94 | $10.95 | $10.78 | $10.81 | $10.73 | 138,774 |
| 2025-03-12 | $10.94 | $10.99 | $10.84 | $10.94 | $10.86 | 166,790 |
| 2025-03-11 | $10.97 | $10.97 | $10.79 | $10.86 | $10.78 | 208,717 |
| 2025-03-10 | $11.11 | $11.12 | $10.91 | $10.94 | $10.86 | 241,329 |
| 2025-03-07 | $11.04 | $11.12 | $10.97 | $11.12 | $11.04 | 203,988 |
| 2025-03-06 | $11.11 | $11.11 | $10.96 | $11.06 | $10.98 | 163,277 |
| 2025-03-05 | $11.13 | $11.17 | $11.06 | $11.17 | $11.17 | 196,714 |
| 2025-03-04 | $11.15 | $11.15 | $10.97 | $11.08 | $11.08 | 201,926 |
| 2025-03-03 | $11.26 | $11.35 | $11.20 | $11.20 | $11.20 | 172,145 |
| 2025-02-28 | $11.26 | $11.28 | $11.16 | $11.28 | $11.28 | 129,049 |
| 2025-02-27 | $11.31 | $11.36 | $11.21 | $11.22 | $11.22 | 74,913 |
| 2025-02-26 | $11.35 | $11.35 | $11.20 | $11.28 | $11.28 | 102,687 |
| 2025-02-25 | $11.41 | $11.41 | $11.25 | $11.29 | $11.29 | 66,074 |
| 2025-02-24 | $11.39 | $11.43 | $11.31 | $11.37 | $11.37 | 97,629 |
| 2025-02-21 | $11.42 | $11.45 | $11.30 | $11.36 | $11.36 | 137,451 |
| 2025-02-20 | $11.45 | $11.45 | $11.33 | $11.36 | $11.36 | 94,077 |
| 2025-02-19 | $11.41 | $11.41 | $11.29 | $11.38 | $11.38 | 117,628 |
| 2025-02-18 | $11.34 | $11.41 | $11.33 | $11.39 | $11.39 | 107,875 |
| 2025-02-14 | $11.31 | $11.39 | $11.31 | $11.33 | $11.33 | 147,217 |
| 2025-02-13 | $11.40 | $11.41 | $11.32 | $11.39 | $11.31 | 145,557 |
| 2025-02-12 | $11.28 | $11.40 | $11.23 | $11.31 | $11.23 | 310,997 |
| 2025-02-11 | $11.23 | $11.31 | $11.20 | $11.31 | $11.23 | 117,630 |
| 2025-02-10 | $11.25 | $11.29 | $11.21 | $11.22 | $11.14 | 149,720 |
| 2025-02-07 | $11.30 | $11.39 | $11.18 | $11.22 | $11.14 | 222,967 |
| 2025-02-06 | $11.27 | $11.34 | $11.27 | $11.29 | $11.21 | 181,463 |
| 2025-02-05 | $11.18 | $11.27 | $11.16 | $11.27 | $11.19 | 220,756 |
| 2025-02-04 | $11.14 | $11.20 | $11.14 | $11.19 | $11.11 | 207,719 |
| 2025-02-03 | $11.16 | $11.20 | $11.10 | $11.16 | $11.08 | 186,771 |
| 2025-01-31 | $11.25 | $11.32 | $11.20 | $11.28 | $11.20 | 188,310 |
| 2025-01-30 | $11.32 | $11.34 | $11.21 | $11.26 | $11.18 | 223,928 |
| 2025-01-29 | $11.44 | $11.44 | $11.24 | $11.28 | $11.20 | 169,251 |
| 2025-01-28 | $11.44 | $11.45 | $11.36 | $11.42 | $11.34 | 99,469 |
| 2025-01-27 | $11.35 | $11.44 | $11.30 | $11.41 | $11.33 | 209,897 |
| 2025-01-24 | $11.29 | $11.45 | $11.29 | $11.39 | $11.39 | 128,401 |
| 2025-01-23 | $11.27 | $11.32 | $11.23 | $11.28 | $11.28 | 95,452 |
| 2025-01-22 | $11.30 | $11.33 | $11.23 | $11.24 | $11.24 | 136,259 |
| 2025-01-21 | $11.24 | $11.31 | $11.19 | $11.19 | $11.19 | 129,100 |
| 2025-01-17 | $11.21 | $11.26 | $11.15 | $11.24 | $11.24 | 97,274 |
| 2025-01-16 | $11.10 | $11.17 | $11.06 | $11.15 | $11.15 | 133,560 |
| 2025-01-15 | $10.99 | $11.13 | $10.93 | $11.08 | $11.08 | 182,133 |
| 2025-01-14 | $10.93 | $10.95 | $10.87 | $10.91 | $10.83 | 123,153 |
| 2025-01-13 | $10.75 | $10.85 | $10.70 | $10.85 | $10.77 | 171,733 |
| 2025-01-10 | $10.93 | $10.98 | $10.78 | $10.81 | $10.73 | 117,268 |
| 2025-01-08 | $11.08 | $11.08 | $10.91 | $10.98 | $10.90 | 82,129 |
| 2025-01-07 | $10.99 | $11.02 | $10.92 | $10.99 | $10.91 | 225,164 |
| 2025-01-06 | $10.94 | $10.98 | $10.92 | $10.93 | $10.85 | 115,489 |
| 2025-01-03 | $10.82 | $10.97 | $10.82 | $10.92 | $10.84 | 59,278 |
| 2025-01-02 | $10.90 | $10.90 | $10.81 | $10.84 | $10.76 | 183,608 |
| 2024-12-31 | $10.80 | $10.85 | $10.75 | $10.77 | $10.69 | 172,927 |
| 2024-12-30 | $10.87 | $10.87 | $10.76 | $10.82 | $10.74 | 146,980 |
| 2024-12-27 | $11.10 | $11.10 | $10.87 | $10.88 | $10.80 | 104,318 |
| 2024-12-26 | $11.10 | $11.10 | $10.99 | $11.05 | $10.97 | 97,250 |
| 2024-12-24 | $11.01 | $11.08 | $10.94 | $11.03 | $10.95 | 95,840 |
| 2024-12-23 | $10.88 | $10.97 | $10.85 | $10.92 | $10.84 | 209,753 |
| 2024-12-20 | $10.62 | $10.80 | $10.55 | $10.80 | $10.72 | 155,560 |
| 2024-12-19 | $10.82 | $10.90 | $10.63 | $10.65 | $10.57 | 219,016 |
| 2024-12-18 | $11.03 | $11.03 | $10.81 | $10.82 | $10.74 | 318,218 |
| 2024-12-17 | $11.05 | $11.14 | $11.01 | $11.01 | $10.93 | 198,533 |
| 2024-12-16 | $11.14 | $11.14 | $11.04 | $11.05 | $10.97 | 150,285 |
| 2024-12-13 | $11.24 | $11.32 | $11.13 | $11.16 | $11.00 | 118,827 |
| 2024-12-12 | $11.35 | $11.41 | $11.21 | $11.21 | $11.04 | 201,920 |
| 2024-12-11 | $11.36 | $11.42 | $11.32 | $11.39 | $11.22 | 94,901 |
| 2024-12-10 | $11.36 | $11.40 | $11.30 | $11.32 | $11.15 | 159,466 |
| 2024-12-09 | $11.38 | $11.45 | $11.32 | $11.32 | $11.15 | 128,294 |
| 2024-12-06 | $11.40 | $11.43 | $11.29 | $11.35 | $11.18 | 179,905 |
| 2024-12-05 | $11.34 | $11.34 | $11.24 | $11.33 | $11.16 | 268,047 |
| 2024-12-04 | $11.39 | $11.39 | $11.30 | $11.33 | $11.16 | 163,289 |
| 2024-12-03 | $11.34 | $11.38 | $11.30 | $11.34 | $11.17 | 247,896 |
| 2024-12-02 | $11.35 | $11.37 | $11.25 | $11.30 | $11.13 | 157,775 |
| 2024-11-29 | $11.30 | $11.40 | $11.24 | $11.36 | $11.19 | 156,240 |
| 2024-11-27 | $11.25 | $11.32 | $11.21 | $11.28 | $11.11 | 203,494 |
| 2024-11-26 | $11.32 | $11.44 | $11.22 | $11.25 | $11.08 | 96,402 |
| 2024-11-25 | $11.35 | $11.43 | $11.25 | $11.31 | $11.14 | 147,841 |
| 2024-11-22 | $11.29 | $11.31 | $11.18 | $11.23 | $11.06 | 123,848 |
| 2024-11-21 | $11.24 | $11.31 | $11.16 | $11.24 | $11.07 | 115,064 |
| 2024-11-20 | $11.23 | $11.23 | $11.15 | $11.15 | $10.99 | 96,646 |
| 2024-11-19 | $11.31 | $11.43 | $11.26 | $11.29 | $11.12 | 247,419 |
| 2024-11-18 | $11.21 | $11.31 | $11.13 | $11.31 | $11.14 | 135,839 |
| 2024-11-15 | $11.16 | $11.20 | $11.08 | $11.18 | $11.01 | 148,460 |
| 2024-11-14 | $11.16 | $11.26 | $11.14 | $11.18 | $10.95 | 119,829 |
| 2024-11-13 | $11.29 | $11.32 | $11.09 | $11.12 | $10.89 | 103,395 |
| 2024-11-12 | $11.36 | $11.38 | $11.23 | $11.26 | $11.03 | 127,204 |
| 2024-11-11 | $11.24 | $11.39 | $11.24 | $11.36 | $11.13 | 223,383 |
| 2024-11-08 | $11.21 | $11.30 | $11.19 | $11.24 | $11.01 | 187,859 |
| 2024-11-07 | $11.12 | $11.20 | $11.11 | $11.20 | $10.97 | 131,186 |
| 2024-11-06 | $11.18 | $11.18 | $11.10 | $11.10 | $10.87 | 153,479 |
| 2024-11-05 | $11.00 | $11.06 | $11.00 | $11.03 | $10.81 | 134,363 |
| 2024-11-04 | $11.15 | $11.19 | $11.00 | $11.00 | $10.78 | 254,516 |
| 2024-11-01 | $11.27 | $11.37 | $11.13 | $11.15 | $10.92 | 136,247 |
| 2024-10-31 | $11.32 | $11.35 | $11.22 | $11.28 | $11.05 | 107,256 |
| 2024-10-30 | $11.34 | $11.41 | $11.28 | $11.31 | $11.08 | 112,979 |
| 2024-10-29 | $11.34 | $11.38 | $11.34 | $11.34 | $11.11 | 63,739 |
| 2024-10-28 | $11.36 | $11.40 | $11.35 | $11.37 | $11.14 | 69,530 |
| 2024-10-25 | $11.41 | $11.47 | $11.30 | $11.31 | $11.08 | 152,315 |
| 2024-10-24 | $11.35 | $11.41 | $11.28 | $11.34 | $11.11 | 160,734 |
| 2024-10-23 | $11.31 | $11.35 | $11.31 | $11.31 | $11.08 | 176,635 |
| 2024-10-22 | $11.33 | $11.40 | $11.29 | $11.38 | $11.15 | 174,139 |
| 2024-10-21 | $11.32 | $11.40 | $11.27 | $11.33 | $11.10 | 130,329 |
| 2024-10-18 | $11.32 | $11.32 | $11.27 | $11.30 | $11.07 | 95,306 |
| 2024-10-17 | $11.30 | $11.34 | $11.27 | $11.31 | $11.08 | 159,488 |
| 2024-10-16 | $11.27 | $11.31 | $11.27 | $11.28 | $11.05 | 121,112 |
| 2024-10-15 | $11.39 | $11.39 | $11.27 | $11.29 | $11.06 | 119,568 |
| 2024-10-14 | $11.42 | $11.43 | $11.38 | $11.42 | $11.13 | 88,056 |
| 2024-10-11 | $11.36 | $11.41 | $11.34 | $11.39 | $11.10 | 152,490 |
| 2024-10-10 | $11.36 | $11.36 | $11.27 | $11.34 | $11.05 | 109,539 |
| 2024-10-09 | $11.29 | $11.37 | $11.29 | $11.34 | $11.05 | 286,826 |
| 2024-10-08 | $11.16 | $11.24 | $11.16 | $11.20 | $10.91 | 165,453 |
| 2024-10-07 | $11.20 | $11.23 | $11.07 | $11.13 | $10.84 | 210,557 |
| 2024-10-04 | $11.20 | $11.21 | $11.15 | $11.18 | $11.18 | 157,550 |
| 2024-10-03 | $11.18 | $11.23 | $11.13 | $11.17 | $11.17 | 150,474 |
| 2024-10-02 | $11.21 | $11.27 | $11.14 | $11.26 | $11.26 | 159,504 |
| 2024-10-01 | $11.26 | $11.26 | $11.10 | $11.21 | $11.21 | 204,650 |
| 2024-09-30 | $11.28 | $11.32 | $11.17 | $11.26 | $11.26 | 163,858 |
| 2024-09-27 | $11.23 | $11.32 | $11.19 | $11.27 | $11.27 | 163,159 |
| 2024-09-26 | $11.20 | $11.26 | $11.17 | $11.23 | $11.23 | 144,029 |
| 2024-09-25 | $11.19 | $11.20 | $11.13 | $11.17 | $11.17 | 168,578 |
| 2024-09-24 | $11.17 | $11.20 | $11.08 | $11.19 | $11.19 | 146,408 |
| 2024-09-23 | $11.17 | $11.17 | $11.11 | $11.14 | $11.14 | 133,376 |
| 2024-09-20 | $11.27 | $11.27 | $11.03 | $11.17 | $11.17 | 259,883 |
| 2024-09-19 | $11.24 | $11.27 | $11.18 | $11.25 | $11.25 | 181,826 |
| 2024-09-18 | $11.14 | $11.17 | $11.08 | $11.13 | $11.13 | 113,693 |
| 2024-09-17 | $11.14 | $11.18 | $11.12 | $11.15 | $11.15 | 159,467 |
| 2024-09-16 | $11.05 | $11.11 | $11.03 | $11.11 | $11.11 | 137,421 |
| 2024-09-13 | $11.05 | $11.09 | $11.03 | $11.07 | $11.01 | 98,588 |
| 2024-09-12 | $10.96 | $11.05 | $10.94 | $11.04 | $10.98 | 84,539 |
| 2024-09-11 | $10.98 | $10.98 | $10.87 | $10.98 | $10.92 | 148,489 |
| 2024-09-10 | $10.98 | $11.00 | $10.91 | $10.95 | $10.89 | 136,935 |
| 2024-09-09 | $10.93 | $11.00 | $10.91 | $10.98 | $10.92 | 101,938 |
| 2024-09-06 | $11.02 | $11.03 | $10.88 | $10.89 | $10.83 | 189,900 |
| 2024-09-05 | $10.99 | $11.01 | $10.98 | $10.98 | $10.92 | 140,388 |
| 2024-09-04 | $11.01 | $11.08 | $10.99 | $11.02 | $10.96 | 133,451 |
| 2024-09-03 | $11.13 | $11.16 | $10.97 | $11.03 | $10.97 | 173,623 |
| 2024-08-30 | $11.17 | $11.17 | $11.03 | $11.13 | $11.07 | 242,158 |
| 2024-08-29 | $11.10 | $11.12 | $11.02 | $11.06 | $11.00 | 243,822 |
| 2024-08-28 | $11.00 | $11.03 | $10.92 | $11.03 | $10.97 | 425,591 |
| 2024-08-27 | $11.09 | $11.09 | $10.98 | $11.00 | $10.94 | 122,008 |
| 2024-08-26 | $11.05 | $11.09 | $10.99 | $11.09 | $11.03 | 143,692 |
| 2024-08-23 | $10.89 | $11.01 | $10.84 | $10.98 | $10.92 | 104,762 |
| 2024-08-22 | $10.92 | $10.92 | $10.81 | $10.83 | $10.77 | 116,878 |
| 2024-08-21 | $10.83 | $10.89 | $10.82 | $10.89 | $10.83 | 103,146 |
| 2024-08-20 | $10.90 | $10.91 | $10.80 | $10.83 | $10.77 | 197,798 |
| 2024-08-19 | $10.80 | $10.89 | $10.80 | $10.88 | $10.82 | 188,535 |
| 2024-08-16 | $10.75 | $10.84 | $10.74 | $10.79 | $10.73 | 134,610 |
| 2024-08-15 | $10.80 | $10.86 | $10.74 | $10.82 | $10.76 | 120,624 |
| 2024-08-14 | $10.83 | $10.83 | $10.75 | $10.80 | $10.68 | 139,181 |
| 2024-08-13 | $10.80 | $10.85 | $10.77 | $10.81 | $10.69 | 92,211 |
| 2024-08-12 | $10.80 | $10.82 | $10.75 | $10.77 | $10.65 | 152,430 |
| 2024-08-09 | $10.74 | $10.81 | $10.65 | $10.81 | $10.69 | 98,576 |
| 2024-08-08 | $10.58 | $10.75 | $10.56 | $10.73 | $10.61 | 122,822 |
| 2024-08-07 | $10.61 | $10.68 | $10.49 | $10.49 | $10.37 | 160,582 |
| 2024-08-06 | $10.31 | $10.59 | $10.31 | $10.51 | $10.39 | 118,395 |
| 2024-08-05 | $10.16 | $10.46 | $10.16 | $10.32 | $10.20 | 200,744 |
| 2024-08-02 | $10.64 | $10.69 | $10.54 | $10.65 | $10.65 | 271,466 |
| 2024-08-01 | $10.82 | $10.85 | $10.75 | $10.75 | $10.75 | 186,637 |
| 2024-07-31 | $10.79 | $10.87 | $10.79 | $10.81 | $10.81 | 150,024 |
| 2024-07-30 | $10.74 | $10.78 | $10.68 | $10.72 | $10.72 | 183,838 |
| 2024-07-29 | $10.70 | $10.72 | $10.68 | $10.69 | $10.69 | 144,362 |
| 2024-07-26 | $10.68 | $10.76 | $10.65 | $10.67 | $10.67 | 135,171 |
| 2024-07-25 | $10.63 | $10.69 | $10.61 | $10.66 | $10.66 | 113,051 |
| 2024-07-24 | $10.71 | $10.76 | $10.59 | $10.63 | $10.63 | 187,569 |
| 2024-07-23 | $10.82 | $10.85 | $10.80 | $10.81 | $10.81 | 115,082 |
| 2024-07-22 | $10.71 | $10.82 | $10.71 | $10.81 | $10.81 | 83,191 |
| 2024-07-19 | $10.72 | $10.72 | $10.64 | $10.68 | $10.68 | 173,830 |
| 2024-07-18 | $10.70 | $10.75 | $10.67 | $10.68 | $10.68 | 405,527 |
| 2024-07-17 | $10.74 | $10.79 | $10.70 | $10.72 | $10.72 | 203,929 |
| 2024-07-16 | $10.86 | $10.87 | $10.84 | $10.84 | $10.84 | 166,771 |
| 2024-07-15 | $10.85 | $10.91 | $10.85 | $10.87 | $10.87 | 194,234 |
| 2024-07-12 | $10.85 | $10.95 | $10.85 | $10.88 | $10.82 | 158,501 |
| 2024-07-11 | $10.90 | $10.90 | $10.83 | $10.87 | $10.81 | 165,913 |
| 2024-07-10 | $10.78 | $10.85 | $10.75 | $10.85 | $10.79 | 120,328 |
| 2024-07-09 | $10.75 | $10.76 | $10.71 | $10.73 | $10.67 | 244,064 |
| 2024-07-08 | $10.77 | $10.81 | $10.71 | $10.73 | $10.67 | 148,734 |
| 2024-07-05 | $10.85 | $10.86 | $10.79 | $10.80 | $10.74 | 113,909 |
| 2024-07-03 | $10.70 | $10.84 | $10.68 | $10.84 | $10.78 | 150,634 |
| 2024-07-02 | $10.69 | $10.69 | $10.62 | $10.68 | $10.62 | 199,752 |
| 2024-07-01 | $10.67 | $10.67 | $10.61 | $10.66 | $10.60 | 159,126 |
| 2024-06-28 | $10.65 | $10.67 | $10.61 | $10.61 | $10.55 | 201,140 |
| 2024-06-27 | $10.60 | $10.63 | $10.58 | $10.58 | $10.52 | 210,356 |
| 2024-06-26 | $10.63 | $10.65 | $10.58 | $10.61 | $10.61 | 108,592 |
| 2024-06-25 | $10.57 | $10.64 | $10.52 | $10.63 | $10.63 | 157,776 |
| 2024-06-24 | $10.53 | $10.57 | $10.51 | $10.51 | $10.51 | 158,688 |
| 2024-06-21 | $10.51 | $10.55 | $10.48 | $10.52 | $10.52 | 118,960 |
| 2024-06-20 | $10.50 | $10.55 | $10.48 | $10.48 | $10.48 | 240,510 |
| 2024-06-18 | $10.51 | $10.55 | $10.51 | $10.53 | $10.53 | 156,591 |
| 2024-06-17 | $10.45 | $10.53 | $10.44 | $10.53 | $10.53 | 203,685 |
| 2024-06-14 | $10.46 | $10.49 | $10.43 | $10.46 | $10.46 | 163,895 |
| 2024-06-13 | $10.62 | $10.63 | $10.49 | $10.54 | $10.48 | 129,417 |
| 2024-06-12 | $10.59 | $10.63 | $10.54 | $10.59 | $10.53 | 96,610 |
| 2024-06-11 | $10.49 | $10.51 | $10.47 | $10.51 | $10.45 | 86,354 |
| 2024-06-10 | $10.53 | $10.55 | $10.48 | $10.51 | $10.45 | 75,519 |
| 2024-06-07 | $10.54 | $10.59 | $10.53 | $10.53 | $10.47 | 100,391 |
| 2024-06-06 | $10.55 | $10.60 | $10.53 | $10.58 | $10.52 | 252,327 |
| 2024-06-05 | $10.44 | $10.56 | $10.44 | $10.54 | $10.48 | 88,730 |
| 2024-06-04 | $10.37 | $10.43 | $10.36 | $10.42 | $10.36 | 175,830 |
| 2024-06-03 | $10.35 | $10.44 | $10.34 | $10.37 | $10.31 | 196,852 |
| 2024-05-31 | $10.27 | $10.39 | $10.25 | $10.38 | $10.38 | 156,847 |
| 2024-05-30 | $10.25 | $10.34 | $10.25 | $10.29 | $10.29 | 165,862 |
| 2024-05-29 | $10.36 | $10.36 | $10.28 | $10.28 | $10.28 | 153,464 |
| 2024-05-28 | $10.52 | $10.52 | $10.44 | $10.46 | $10.46 | 218,835 |
| 2024-05-24 | $10.47 | $10.52 | $10.47 | $10.50 | $10.50 | 77,431 |
| 2024-05-23 | $10.55 | $10.57 | $10.45 | $10.46 | $10.46 | 83,396 |
| 2024-05-22 | $10.56 | $10.60 | $10.55 | $10.55 | $10.55 | 180,059 |
| 2024-05-21 | $10.54 | $10.59 | $10.54 | $10.58 | $10.58 | 78,719 |
| 2024-05-20 | $10.59 | $10.63 | $10.55 | $10.58 | $10.58 | 127,554 |
| 2024-05-17 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 152,974 |
| 2024-05-16 | $10.53 | $10.58 | $10.52 | $10.56 | $10.56 | 249,556 |
| 2024-05-15 | $10.45 | $10.58 | $10.45 | $10.57 | $10.57 | 267,283 |
| 2024-05-14 | $10.37 | $10.44 | $10.37 | $10.43 | $10.43 | 142,388 |
| 2024-05-13 | $10.51 | $10.52 | $10.40 | $10.44 | $10.38 | 185,371 |
| 2024-05-10 | $10.41 | $10.53 | $10.31 | $10.45 | $10.39 | 214,853 |
| 2024-05-09 | $10.28 | $10.40 | $10.27 | $10.40 | $10.34 | 134,823 |
| 2024-05-08 | $10.24 | $10.28 | $10.24 | $10.27 | $10.21 | 93,668 |
| 2024-05-07 | $10.33 | $10.33 | $10.26 | $10.31 | $10.25 | 130,896 |
| 2024-05-06 | $10.22 | $10.25 | $10.20 | $10.25 | $10.19 | 68,083 |
| 2024-05-03 | $10.16 | $10.20 | $10.13 | $10.18 | $10.12 | 42,822 |
| 2024-05-02 | $10.11 | $10.12 | $10.07 | $10.10 | $10.04 | 73,497 |
| 2024-05-01 | $10.09 | $10.16 | $10.00 | $10.09 | $10.03 | 152,981 |
| 2024-04-30 | $10.12 | $10.12 | $10.05 | $10.06 | $10.00 | 187,792 |
| 2024-04-29 | $10.10 | $10.12 | $10.06 | $10.11 | $10.05 | 166,350 |
| 2024-04-26 | $10.07 | $10.13 | $10.05 | $10.10 | $10.04 | 163,111 |
| 2024-04-25 | $10.00 | $10.05 | $10.00 | $10.02 | $9.96 | 185,108 |
| 2024-04-24 | $10.14 | $10.15 | $10.04 | $10.08 | $10.02 | 137,280 |
| 2024-04-23 | $10.01 | $10.11 | $9.94 | $10.10 | $10.04 | 166,320 |
| 2024-04-22 | $9.91 | $10.00 | $9.88 | $9.98 | $9.92 | 148,886 |
| 2024-04-19 | $9.91 | $9.94 | $9.86 | $9.87 | $9.81 | 102,393 |
| 2024-04-18 | $9.92 | $9.94 | $9.85 | $9.87 | $9.81 | 150,742 |
| 2024-04-17 | $9.85 | $9.92 | $9.84 | $9.88 | $9.82 | 143,162 |
| 2024-04-16 | $9.91 | $9.91 | $9.83 | $9.83 | $9.77 | 297,073 |
| 2024-04-15 | $9.95 | $10.01 | $9.87 | $9.88 | $9.82 | 151,328 |
| 2024-04-12 | $10.13 | $10.13 | $9.90 | $9.90 | $9.90 | 236,142 |
| 2024-04-11 | $10.19 | $10.24 | $10.16 | $10.22 | $10.16 | 132,415 |
| 2024-04-10 | $10.31 | $10.31 | $10.15 | $10.19 | $10.13 | 127,271 |
| 2024-04-09 | $10.36 | $10.37 | $10.28 | $10.31 | $10.24 | 116,970 |
| 2024-04-08 | $10.27 | $10.34 | $10.23 | $10.30 | $10.23 | 119,354 |
| 2024-04-05 | $10.22 | $10.32 | $10.17 | $10.27 | $10.21 | 118,639 |
| 2024-04-04 | $10.29 | $10.38 | $10.23 | $10.24 | $10.18 | 235,221 |
| 2024-04-03 | $10.27 | $10.31 | $10.22 | $10.29 | $10.22 | 135,760 |
| 2024-04-02 | $10.28 | $10.31 | $10.22 | $10.29 | $10.22 | 190,192 |
| 2024-04-01 | $10.46 | $10.46 | $10.32 | $10.32 | $10.25 | 184,074 |
| 2024-03-28 | $10.38 | $10.47 | $10.37 | $10.46 | $10.39 | 314,921 |
| 2024-03-27 | $10.35 | $10.38 | $10.30 | $10.38 | $10.31 | 148,537 |
| 2024-03-26 | $10.36 | $10.38 | $10.33 | $10.35 | $10.28 | 101,246 |
| 2024-03-25 | $10.39 | $10.39 | $10.35 | $10.36 | $10.29 | 94,401 |
| 2024-03-22 | $10.48 | $10.48 | $10.36 | $10.37 | $10.37 | 86,280 |
| 2024-03-21 | $10.44 | $10.46 | $10.41 | $10.43 | $10.43 | 119,919 |
| 2024-03-20 | $10.27 | $10.39 | $10.27 | $10.37 | $10.37 | 126,935 |
| 2024-03-19 | $10.26 | $10.30 | $10.22 | $10.30 | $10.30 | 144,353 |
| 2024-03-18 | $10.29 | $10.30 | $10.25 | $10.25 | $10.25 | 128,513 |
| 2024-03-15 | $10.27 | $10.32 | $10.22 | $10.25 | $10.25 | 182,143 |
| 2024-03-14 | $10.44 | $10.44 | $10.25 | $10.28 | $10.28 | 129,550 |
| 2024-03-13 | $10.46 | $10.47 | $10.43 | $10.46 | $10.40 | 122,581 |
| 2024-03-12 | $10.32 | $10.45 | $10.28 | $10.43 | $10.37 | 207,575 |
| 2024-03-11 | $10.28 | $10.32 | $10.26 | $10.32 | $10.26 | 117,008 |
| 2024-03-08 | $10.45 | $10.46 | $10.30 | $10.33 | $10.27 | 195,790 |
| 2024-03-07 | $10.37 | $10.43 | $10.35 | $10.41 | $10.35 | 120,271 |
| 2024-03-06 | $10.31 | $10.35 | $10.29 | $10.31 | $10.25 | 163,055 |
| 2024-03-05 | $10.30 | $10.36 | $10.24 | $10.24 | $10.18 | 146,462 |
| 2024-03-04 | $10.28 | $10.32 | $10.25 | $10.30 | $10.24 | 125,934 |
| 2024-03-01 | $10.23 | $10.28 | $10.18 | $10.28 | $10.22 | 125,435 |
| 2024-02-29 | $10.23 | $10.28 | $10.18 | $10.21 | $10.15 | 150,192 |
| 2024-02-28 | $10.22 | $10.22 | $10.13 | $10.15 | $10.09 | 91,698 |
| 2024-02-27 | $10.20 | $10.24 | $10.19 | $10.19 | $10.13 | 73,916 |
| 2024-02-26 | $10.25 | $10.27 | $10.21 | $10.22 | $10.16 | 70,022 |
| 2024-02-23 | $10.25 | $10.28 | $10.24 | $10.24 | $10.18 | 174,084 |
| 2024-02-22 | $10.12 | $10.24 | $10.12 | $10.21 | $10.15 | 223,780 |
| 2024-02-21 | $10.04 | $10.09 | $10.01 | $10.05 | $9.99 | 139,291 |
| 2024-02-20 | $10.06 | $10.10 | $10.01 | $10.03 | $10.03 | 361,359 |
| 2024-02-16 | $10.13 | $10.15 | $10.08 | $10.08 | $10.08 | 71,185 |
| 2024-02-15 | $10.11 | $10.15 | $10.10 | $10.13 | $10.13 | 186,150 |
| 2024-02-14 | $10.11 | $10.16 | $10.08 | $10.12 | $10.12 | 128,068 |
| 2024-02-13 | $10.16 | $10.16 | $10.06 | $10.11 | $10.05 | 129,771 |
| 2024-02-12 | $10.23 | $10.25 | $10.20 | $10.24 | $10.18 | 114,263 |
| 2024-02-09 | $10.19 | $10.21 | $10.18 | $10.20 | $10.14 | 143,710 |
| 2024-02-08 | $10.18 | $10.19 | $10.15 | $10.18 | $10.12 | 109,180 |
| 2024-02-07 | $10.11 | $10.18 | $10.11 | $10.16 | $10.16 | 104,867 |
| 2024-02-06 | $10.10 | $10.11 | $10.04 | $10.06 | $10.06 | 135,332 |
| 2024-02-05 | $10.06 | $10.06 | $9.94 | $10.04 | $10.04 | 127,679 |
| 2024-02-02 | $10.07 | $10.10 | $9.98 | $10.06 | $10.06 | 257,305 |
| 2024-02-01 | $9.99 | $10.10 | $9.99 | $10.07 | $10.07 | 209,950 |
| 2024-01-31 | $10.06 | $10.07 | $9.92 | $9.97 | $9.97 | 257,237 |
| 2024-01-30 | $10.05 | $10.07 | $9.99 | $10.06 | $10.06 | 130,424 |
| 2024-01-29 | $9.99 | $10.08 | $9.97 | $10.08 | $10.08 | 151,627 |
| 2024-01-26 | $9.95 | $10.00 | $9.94 | $9.97 | $9.97 | 180,088 |
| 2024-01-25 | $10.01 | $10.01 | $9.91 | $9.92 | $9.92 | 190,527 |
| 2024-01-24 | $10.02 | $10.03 | $9.96 | $9.98 | $9.98 | 128,096 |
| 2024-01-23 | $9.95 | $9.98 | $9.91 | $9.93 | $9.93 | 148,340 |
| 2024-01-22 | $10.01 | $10.03 | $9.96 | $9.96 | $9.96 | 126,457 |
| 2024-01-19 | $9.97 | $10.01 | $9.90 | $9.99 | $9.99 | 161,564 |
| 2024-01-18 | $9.91 | $9.95 | $9.87 | $9.92 | $9.92 | 149,336 |
| 2024-01-17 | $9.84 | $9.89 | $9.84 | $9.87 | $9.87 | 144,272 |
| 2024-01-16 | $10.03 | $10.06 | $9.90 | $9.92 | $9.92 | 151,385 |
| 2024-01-12 | $9.96 | $10.04 | $9.94 | $10.01 | $10.01 | 190,953 |
| 2024-01-11 | $10.00 | $10.03 | $9.95 | $9.96 | $9.96 | 317,693 |
| 2024-01-10 | $10.00 | $10.11 | $10.00 | $10.10 | $10.04 | 215,969 |
| 2024-01-09 | $10.00 | $10.04 | $9.96 | $10.02 | $9.96 | 220,522 |
| 2024-01-08 | $9.96 | $10.04 | $9.91 | $10.04 | $9.98 | 205,018 |
| 2024-01-05 | $9.83 | $9.92 | $9.83 | $9.90 | $9.84 | 132,739 |
| 2024-01-04 | $9.77 | $9.88 | $9.77 | $9.85 | $9.79 | 245,659 |
| 2024-01-03 | $9.87 | $9.87 | $9.80 | $9.81 | $9.75 | 192,736 |
| 2024-01-02 | $9.93 | $9.94 | $9.84 | $9.89 | $9.83 | 207,051 |
| 2023-12-29 | $9.93 | $10.03 | $9.90 | $9.92 | $9.86 | 528,357 |
| 2023-12-28 | $10.06 | $10.10 | $10.00 | $10.02 | $9.96 | 232,061 |
| 2023-12-27 | $10.04 | $10.08 | $10.03 | $10.08 | $10.02 | 165,114 |
| 2023-12-26 | $10.08 | $10.08 | $10.03 | $10.06 | $10.00 | 116,926 |
| 2023-12-22 | $10.05 | $10.12 | $10.03 | $10.06 | $10.06 | 133,910 |
| 2023-12-21 | $9.93 | $10.01 | $9.93 | $10.00 | $10.00 | 143,262 |
| 2023-12-20 | $10.03 | $10.07 | $9.91 | $9.92 | $9.92 | 144,517 |
| 2023-12-19 | $10.06 | $10.09 | $10.01 | $10.04 | $10.04 | 271,935 |
| 2023-12-18 | $9.98 | $10.06 | $9.94 | $10.02 | $10.02 | 246,099 |
| 2023-12-15 | $9.96 | $10.02 | $9.93 | $9.98 | $9.98 | 192,797 |
| 2023-12-14 | $9.96 | $10.05 | $9.96 | $9.97 | $9.97 | 299,478 |
| 2023-12-13 | $9.89 | $10.03 | $9.89 | $10.00 | $9.94 | 172,967 |
| 2023-12-12 | $9.86 | $9.92 | $9.86 | $9.89 | $9.83 | 187,522 |
| 2023-12-11 | $9.87 | $9.89 | $9.86 | $9.89 | $9.83 | 92,970 |
| 2023-12-08 | $9.84 | $9.87 | $9.82 | $9.85 | $9.79 | 226,050 |
| 2023-12-07 | $9.88 | $9.96 | $9.88 | $9.89 | $9.89 | 167,338 |
| 2023-12-06 | $9.90 | $9.94 | $9.85 | $9.85 | $9.85 | 141,926 |
| 2023-12-05 | $9.83 | $9.94 | $9.81 | $9.90 | $9.90 | 129,181 |
| 2023-12-04 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 91,201 |
| 2023-12-01 | $9.84 | $9.96 | $9.84 | $9.94 | $9.94 | 185,656 |
| 2023-11-30 | $9.86 | $9.94 | $9.85 | $9.90 | $9.90 | 118,690 |
| 2023-11-29 | $9.86 | $9.93 | $9.85 | $9.87 | $9.87 | 141,593 |
| 2023-11-28 | $9.85 | $9.88 | $9.82 | $9.86 | $9.86 | 146,996 |
| 2023-11-27 | $9.85 | $9.91 | $9.85 | $9.89 | $9.89 | 203,721 |
| 2023-11-24 | $9.83 | $9.92 | $9.80 | $9.87 | $9.87 | 126,094 |
| 2023-11-22 | $9.88 | $9.95 | $9.83 | $9.83 | $9.83 | 300,432 |
| 2023-11-21 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 142,649 |
| 2023-11-20 | $9.73 | $9.88 | $9.72 | $9.84 | $9.84 | 367,038 |
| 2023-11-17 | $9.53 | $9.74 | $9.53 | $9.67 | $9.67 | 274,354 |
| 2023-11-16 | $9.62 | $9.67 | $9.52 | $9.55 | $9.55 | 247,002 |
| 2023-11-15 | $9.69 | $9.72 | $9.60 | $9.62 | $9.62 | 177,921 |
| 2023-11-14 | $9.52 | $9.66 | $9.52 | $9.63 | $9.63 | 241,576 |
| 2023-11-13 | $9.46 | $9.51 | $9.44 | $9.49 | $9.43 | 87,877 |
| 2023-11-10 | $9.41 | $9.50 | $9.37 | $9.43 | $9.37 | 101,512 |
| 2023-11-09 | $9.45 | $9.45 | $9.32 | $9.33 | $9.27 | 132,075 |
| 2023-11-08 | $9.48 | $9.48 | $9.37 | $9.39 | $9.33 | 169,174 |
| 2023-11-07 | $9.45 | $9.47 | $9.40 | $9.46 | $9.40 | 76,534 |
| 2023-11-06 | $9.55 | $9.56 | $9.41 | $9.45 | $9.39 | 144,714 |
| 2023-11-03 | $9.47 | $9.69 | $9.47 | $9.57 | $9.51 | 262,011 |
| 2023-11-02 | $9.26 | $9.45 | $9.26 | $9.43 | $9.37 | 138,496 |
| 2023-11-01 | $9.16 | $9.21 | $9.13 | $9.21 | $9.15 | 157,785 |
| 2023-10-31 | $9.09 | $9.15 | $9.03 | $9.13 | $9.07 | 183,264 |
| 2023-10-30 | $8.90 | $9.04 | $8.90 | $9.03 | $8.97 | 211,340 |
| 2023-10-27 | $8.96 | $8.96 | $8.85 | $8.87 | $8.81 | 277,734 |
| 2023-10-26 | $9.05 | $9.10 | $8.80 | $8.90 | $8.84 | 1,007,703 |
| 2023-10-25 | $9.17 | $9.21 | $9.02 | $9.02 | $8.96 | 452,041 |
| 2023-10-24 | $9.20 | $9.23 | $9.18 | $9.23 | $9.17 | 196,601 |
| 2023-10-23 | $9.09 | $9.21 | $9.09 | $9.11 | $9.05 | 147,981 |
| 2023-10-20 | $9.24 | $9.26 | $9.11 | $9.14 | $9.08 | 179,918 |
| 2023-10-19 | $9.30 | $9.33 | $9.21 | $9.24 | $9.18 | 166,767 |
| 2023-10-18 | $9.37 | $9.40 | $9.27 | $9.29 | $9.23 | 137,700 |
| 2023-10-17 | $9.41 | $9.46 | $9.37 | $9.42 | $9.36 | 204,350 |
| 2023-10-16 | $9.43 | $9.47 | $9.40 | $9.43 | $9.37 | 151,907 |
| 2023-10-13 | $9.47 | $9.47 | $9.33 | $9.37 | $9.31 | 106,887 |
| 2023-10-12 | $9.56 | $9.56 | $9.42 | $9.47 | $9.35 | 128,860 |
| 2023-10-11 | $9.57 | $9.57 | $9.49 | $9.52 | $9.39 | 76,333 |
| 2023-10-10 | $9.49 | $9.59 | $9.49 | $9.55 | $9.42 | 72,245 |
| 2023-10-09 | $9.44 | $9.49 | $9.38 | $9.47 | $9.35 | 147,077 |
| 2023-10-06 | $9.30 | $9.45 | $9.29 | $9.42 | $9.30 | 134,068 |
| 2023-10-05 | $9.28 | $9.36 | $9.26 | $9.30 | $9.18 | 169,873 |
| 2023-10-04 | $9.28 | $9.35 | $9.25 | $9.33 | $9.21 | 104,322 |
| 2023-10-03 | $9.33 | $9.39 | $9.24 | $9.30 | $9.18 | 247,033 |
| 2023-10-02 | $9.39 | $9.42 | $9.33 | $9.39 | $9.27 | 153,753 |
| 2023-09-29 | $9.48 | $9.52 | $9.42 | $9.43 | $9.31 | 222,585 |
| 2023-09-28 | $9.41 | $9.51 | $9.38 | $9.46 | $9.34 | 147,691 |
| 2023-09-27 | $9.44 | $9.49 | $9.40 | $9.42 | $9.30 | 130,584 |
| 2023-09-26 | $9.51 | $9.56 | $9.42 | $9.47 | $9.35 | 127,472 |
| 2023-09-25 | $9.56 | $9.59 | $9.53 | $9.55 | $9.42 | 115,873 |
| 2023-09-22 | $9.60 | $9.66 | $9.55 | $9.62 | $9.49 | 130,176 |
| 2023-09-21 | $9.64 | $9.64 | $9.53 | $9.54 | $9.41 | 107,381 |
| 2023-09-20 | $9.72 | $9.78 | $9.67 | $9.67 | $9.54 | 147,424 |
| 2023-09-19 | $9.63 | $9.68 | $9.63 | $9.67 | $9.54 | 115,231 |
| 2023-09-18 | $9.67 | $9.71 | $9.63 | $9.69 | $9.56 | 120,355 |
| 2023-09-15 | $9.71 | $9.76 | $9.67 | $9.69 | $9.69 | 173,417 |
| 2023-09-14 | $9.73 | $9.79 | $9.67 | $9.79 | $9.79 | 146,004 |
| 2023-09-13 | $9.79 | $9.79 | $9.65 | $9.71 | $9.65 | 163,052 |
| 2023-09-12 | $9.77 | $9.79 | $9.72 | $9.73 | $9.67 | 109,357 |
| 2023-09-11 | $9.82 | $9.85 | $9.76 | $9.80 | $9.74 | 111,754 |
| 2023-09-08 | $9.77 | $9.82 | $9.74 | $9.78 | $9.72 | 86,326 |
| 2023-09-07 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 82,674 |
| 2023-09-06 | $9.86 | $9.89 | $9.77 | $9.81 | $9.81 | 86,699 |
| 2023-09-05 | $10.00 | $10.00 | $9.89 | $9.90 | $9.90 | 58,016 |
| 2023-09-01 | $10.04 | $10.04 | $9.94 | $9.97 | $9.97 | 67,946 |
| 2023-08-31 | $10.05 | $10.05 | $9.95 | $9.97 | $9.97 | 108,021 |
| 2023-08-30 | $10.00 | $10.04 | $9.99 | $10.01 | $10.01 | 91,274 |
| 2023-08-29 | $9.89 | $10.00 | $9.88 | $9.99 | $9.99 | 68,928 |
| 2023-08-28 | $9.86 | $9.90 | $9.80 | $9.86 | $9.86 | 78,225 |
| 2023-08-25 | $9.77 | $9.85 | $9.73 | $9.83 | $9.83 | 92,174 |
| 2023-08-24 | $9.91 | $9.91 | $9.75 | $9.77 | $9.77 | 140,092 |
| 2023-08-23 | $9.76 | $9.88 | $9.76 | $9.85 | $9.85 | 130,738 |
| 2023-08-22 | $9.82 | $9.82 | $9.73 | $9.75 | $9.75 | 77,284 |
| 2023-08-21 | $9.76 | $9.80 | $9.71 | $9.76 | $9.76 | 75,262 |
| 2023-08-18 | $9.69 | $9.77 | $9.69 | $9.74 | $9.74 | 71,916 |
| 2023-08-17 | $9.84 | $9.84 | $9.73 | $9.75 | $9.75 | 127,902 |
| 2023-08-16 | $9.84 | $9.86 | $9.77 | $9.81 | $9.81 | 110,339 |
| 2023-08-15 | $9.94 | $9.94 | $9.83 | $9.86 | $9.86 | 185,736 |
| 2023-08-14 | $9.91 | $9.95 | $9.87 | $9.94 | $9.94 | 131,396 |
| 2023-08-11 | $10.03 | $10.03 | $9.95 | $9.96 | $9.90 | 108,569 |
| 2023-08-10 | $10.06 | $10.12 | $9.99 | $10.03 | $9.97 | 111,206 |
| 2023-08-09 | $10.08 | $10.08 | $9.99 | $10.01 | $9.95 | 182,607 |
| 2023-08-08 | $10.04 | $10.04 | $9.94 | $10.04 | $9.98 | 76,592 |
| 2023-08-07 | $9.96 | $10.04 | $9.93 | $10.04 | $9.98 | 125,825 |
| 2023-08-04 | $10.01 | $10.07 | $9.94 | $9.96 | $9.90 | 140,605 |
| 2023-08-03 | $10.00 | $10.03 | $9.98 | $10.00 | $9.94 | 110,825 |
| 2023-08-02 | $10.10 | $10.11 | $10.01 | $10.03 | $9.97 | 167,989 |
| 2023-08-01 | $10.19 | $10.21 | $10.13 | $10.15 | $10.09 | 112,153 |
| 2023-07-31 | $10.30 | $10.30 | $10.19 | $10.23 | $10.17 | 139,196 |
| 2023-07-28 | $10.24 | $10.26 | $10.18 | $10.23 | $10.17 | 122,883 |
| 2023-07-27 | $10.23 | $10.29 | $10.16 | $10.16 | $10.10 | 130,656 |
| 2023-07-26 | $10.18 | $10.22 | $10.17 | $10.20 | $10.14 | 89,557 |
| 2023-07-25 | $10.15 | $10.20 | $10.15 | $10.18 | $10.12 | 77,930 |
| 2023-07-24 | $10.21 | $10.22 | $10.14 | $10.16 | $10.10 | 101,402 |
| 2023-07-21 | $10.18 | $10.22 | $10.16 | $10.16 | $10.16 | 76,298 |
| 2023-07-20 | $10.17 | $10.22 | $10.16 | $10.17 | $10.17 | 104,837 |
| 2023-07-19 | $10.15 | $10.23 | $10.15 | $10.21 | $10.21 | 120,392 |
| 2023-07-18 | $10.13 | $10.17 | $10.07 | $10.15 | $10.15 | 113,588 |
| 2023-07-17 | $10.11 | $10.15 | $10.06 | $10.13 | $10.13 | 163,721 |
| 2023-07-14 | $10.11 | $10.11 | $10.01 | $10.06 | $10.06 | 63,655 |
| 2023-07-13 | $10.08 | $10.10 | $10.05 | $10.06 | $10.06 | 83,896 |
| 2023-07-12 | $10.13 | $10.14 | $10.06 | $10.08 | $10.02 | 94,301 |
| 2023-07-11 | $10.04 | $10.05 | $9.96 | $10.05 | $10.05 | 110,316 |
| 2023-07-10 | $9.94 | $10.00 | $9.92 | $9.98 | $9.98 | 101,855 |
| 2023-07-07 | $9.88 | $9.97 | $9.86 | $9.92 | $9.92 | 76,416 |
| 2023-07-06 | $9.89 | $9.95 | $9.82 | $9.89 | $9.89 | 66,361 |
| 2023-07-05 | $10.03 | $10.08 | $9.93 | $9.97 | $9.97 | 98,756 |
| 2023-07-03 | $10.10 | $10.10 | $10.01 | $10.09 | $10.09 | 72,010 |
| 2023-06-30 | $10.09 | $10.11 | $10.03 | $10.07 | $10.07 | 151,939 |
| 2023-06-29 | $9.99 | $9.99 | $9.93 | $9.99 | $9.99 | 98,869 |
| 2023-06-28 | $9.99 | $9.99 | $9.85 | $9.96 | $9.96 | 137,435 |
| 2023-06-27 | $9.89 | $9.94 | $9.85 | $9.94 | $9.94 | 115,809 |
| 2023-06-26 | $9.83 | $9.89 | $9.80 | $9.80 | $9.80 | 186,760 |
| 2023-06-23 | $9.87 | $9.87 | $9.82 | $9.84 | $9.84 | 137,751 |
| 2023-06-22 | $9.90 | $9.92 | $9.86 | $9.89 | $9.89 | 85,537 |
| 2023-06-21 | $9.91 | $9.92 | $9.88 | $9.90 | $9.90 | 106,210 |
| 2023-06-20 | $10.02 | $10.02 | $9.89 | $9.93 | $9.93 | 207,696 |
| 2023-06-16 | $10.04 | $10.05 | $10.00 | $10.02 | $10.02 | 120,014 |
| 2023-06-15 | $9.92 | $9.99 | $9.92 | $9.98 | $9.98 | 169,049 |
| 2023-06-14 | $9.92 | $9.96 | $9.83 | $9.90 | $9.90 | 99,686 |
| 2023-06-13 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 112,475 |
| 2023-06-12 | $9.94 | $9.94 | $9.87 | $9.90 | $9.90 | 100,406 |
| 2023-06-09 | $9.94 | $9.96 | $9.85 | $9.90 | $9.90 | 132,525 |
| 2023-06-08 | $9.91 | $9.92 | $9.88 | $9.90 | $9.90 | 118,415 |
| 2023-06-07 | $9.94 | $9.95 | $9.86 | $9.90 | $9.90 | 121,625 |
| 2023-06-06 | $9.88 | $9.93 | $9.86 | $9.90 | $9.90 | 120,093 |
| 2023-06-05 | $9.87 | $9.88 | $9.81 | $9.85 | $9.85 | 82,776 |
| 2023-06-02 | $9.79 | $9.86 | $9.76 | $9.85 | $9.85 | 97,045 |
| 2023-06-01 | $9.68 | $9.76 | $9.67 | $9.75 | $9.75 | 103,667 |
| 2023-05-31 | $9.79 | $9.79 | $9.64 | $9.68 | $9.68 | 131,490 |
| 2023-05-30 | $9.82 | $9.82 | $9.73 | $9.74 | $9.74 | 146,384 |
| 2023-05-26 | $9.74 | $9.83 | $9.74 | $9.78 | $9.78 | 103,480 |
| 2023-05-25 | $9.78 | $9.78 | $9.70 | $9.76 | $9.76 | 118,283 |
| 2023-05-24 | $9.81 | $9.82 | $9.77 | $9.77 | $9.77 | 146,294 |
| 2023-05-23 | $9.91 | $9.97 | $9.82 | $9.83 | $9.83 | 143,227 |
| 2023-05-22 | $9.98 | $10.01 | $9.95 | $9.96 | $9.96 | 87,526 |
| 2023-05-19 | $9.96 | $10.03 | $9.95 | $9.95 | $9.95 | 114,709 |
| 2023-05-18 | $9.95 | $9.98 | $9.93 | $9.97 | $9.97 | 61,732 |
| 2023-05-17 | $9.90 | $9.96 | $9.85 | $9.94 | $9.94 | 132,230 |
| 2023-05-16 | $9.93 | $9.94 | $9.88 | $9.89 | $9.89 | 86,106 |
| 2023-05-15 | $9.98 | $10.00 | $9.92 | $9.93 | $9.93 | 136,478 |
| 2023-05-12 | $9.97 | $10.01 | $9.92 | $9.94 | $9.94 | 70,759 |
| 2023-05-11 | $10.09 | $10.09 | $10.00 | $10.04 | $9.98 | 120,357 |
| 2023-05-10 | $10.13 | $10.16 | $10.01 | $10.07 | $10.01 | 115,453 |
| 2023-05-09 | $10.12 | $10.19 | $10.06 | $10.07 | $10.01 | 144,878 |
| 2023-05-08 | $10.24 | $10.24 | $10.15 | $10.18 | $10.12 | 53,359 |
| 2023-05-05 | $10.16 | $10.22 | $10.15 | $10.22 | $10.16 | 130,542 |
| 2023-05-04 | $10.09 | $10.14 | $10.04 | $10.08 | $10.02 | 101,613 |
| 2023-05-03 | $10.10 | $10.18 | $10.09 | $10.09 | $10.03 | 62,833 |
| 2023-05-02 | $10.25 | $10.27 | $10.09 | $10.12 | $10.06 | 82,905 |
| 2023-05-01 | $10.27 | $10.30 | $10.23 | $10.25 | $10.19 | 81,545 |
| 2023-04-28 | $10.22 | $10.25 | $10.20 | $10.24 | $10.18 | 150,974 |
| 2023-04-27 | $10.08 | $10.18 | $10.05 | $10.18 | $10.12 | 131,924 |
| 2023-04-26 | $10.12 | $10.14 | $9.95 | $10.06 | $10.00 | 175,660 |
| 2023-04-25 | $10.18 | $10.20 | $10.11 | $10.11 | $10.05 | 95,925 |
| 2023-04-24 | $10.17 | $10.22 | $10.17 | $10.20 | $10.14 | 82,050 |
| 2023-04-21 | $10.18 | $10.18 | $10.13 | $10.14 | $10.08 | 88,459 |
| 2023-04-20 | $10.09 | $10.20 | $10.07 | $10.16 | $10.10 | 88,759 |
| 2023-04-19 | $10.12 | $10.21 | $10.11 | $10.12 | $10.06 | 160,819 |
| 2023-04-18 | $10.23 | $10.26 | $10.17 | $10.19 | $10.13 | 130,781 |
| 2023-04-17 | $10.19 | $10.21 | $10.12 | $10.20 | $10.14 | 193,762 |
| 2023-04-14 | $10.17 | $10.21 | $10.10 | $10.14 | $10.08 | 120,286 |
| 2023-04-13 | $10.12 | $10.20 | $10.10 | $10.14 | $10.08 | 104,813 |
| 2023-04-12 | $10.16 | $10.20 | $10.10 | $10.13 | $10.00 | 85,346 |
| 2023-04-11 | $10.14 | $10.19 | $10.08 | $10.08 | $9.95 | 105,626 |
| 2023-04-10 | $10.03 | $10.15 | $10.00 | $10.09 | $9.96 | 157,070 |
| 2023-04-06 | $9.97 | $10.05 | $9.94 | $10.00 | $9.88 | 145,927 |
| 2023-04-05 | $9.98 | $10.01 | $9.88 | $9.94 | $9.82 | 87,369 |
| 2023-04-04 | $9.98 | $10.03 | $9.94 | $9.98 | $9.86 | 121,150 |
| 2023-04-03 | $9.95 | $10.05 | $9.93 | $9.98 | $9.86 | 147,804 |
| 2023-03-31 | $9.92 | $10.02 | $9.92 | $9.93 | $9.93 | 265,976 |
| 2023-03-30 | $9.88 | $9.94 | $9.86 | $9.92 | $9.92 | 126,324 |
| 2023-03-29 | $9.77 | $9.86 | $9.77 | $9.83 | $9.83 | 100,384 |
| 2023-03-28 | $9.75 | $9.79 | $9.69 | $9.73 | $9.73 | 147,215 |
| 2023-03-27 | $9.72 | $9.77 | $9.71 | $9.75 | $9.75 | 90,400 |
| 2023-03-24 | $9.66 | $9.70 | $9.62 | $9.69 | $9.69 | 103,637 |
| 2023-03-23 | $9.72 | $9.79 | $9.60 | $9.68 | $9.68 | 126,165 |
| 2023-03-22 | $9.66 | $9.74 | $9.61 | $9.62 | $9.62 | 65,947 |
| 2023-03-21 | $9.54 | $9.70 | $9.54 | $9.65 | $9.65 | 201,748 |
| 2023-03-20 | $9.43 | $9.54 | $9.43 | $9.50 | $9.50 | 83,712 |
| 2023-03-17 | $9.49 | $9.49 | $9.40 | $9.42 | $9.42 | 99,574 |
| 2023-03-16 | $9.40 | $9.54 | $9.37 | $9.52 | $9.52 | 190,818 |
| 2023-03-15 | $9.58 | $9.58 | $9.38 | $9.46 | $9.46 | 108,382 |
| 2023-03-14 | $9.69 | $9.72 | $9.61 | $9.68 | $9.68 | 105,829 |
| 2023-03-13 | $9.64 | $9.74 | $9.64 | $9.64 | $9.58 | 217,861 |
| 2023-03-10 | $9.82 | $9.85 | $9.67 | $9.74 | $9.68 | 147,458 |
| 2023-03-09 | $10.02 | $10.03 | $9.80 | $9.82 | $9.76 | 123,343 |
| 2023-03-08 | $9.97 | $10.01 | $9.95 | $9.98 | $9.92 | 111,411 |
| 2023-03-07 | $10.11 | $10.20 | $9.96 | $9.96 | $9.96 | 127,317 |
| 2023-03-06 | $10.17 | $10.21 | $10.10 | $10.12 | $10.12 | 105,848 |
| 2023-03-03 | $10.06 | $10.15 | $10.06 | $10.13 | $10.13 | 96,132 |
| 2023-03-02 | $10.01 | $10.09 | $9.99 | $10.06 | $10.06 | 184,333 |
| 2023-03-01 | $10.06 | $10.13 | $10.01 | $10.05 | $10.05 | 284,002 |
| 2023-02-28 | $10.12 | $10.15 | $10.02 | $10.06 | $10.06 | 135,488 |
| 2023-02-27 | $10.07 | $10.11 | $10.01 | $10.09 | $10.09 | 97,409 |
| 2023-02-24 | $10.06 | $10.11 | $9.97 | $10.01 | $10.01 | 145,167 |
| 2023-02-23 | $10.14 | $10.18 | $10.06 | $10.10 | $10.10 | 97,449 |
| 2023-02-22 | $10.12 | $10.15 | $10.04 | $10.06 | $10.06 | 63,384 |
| 2023-02-21 | $10.22 | $10.22 | $10.09 | $10.12 | $10.12 | 94,673 |
| 2023-02-17 | $10.21 | $10.25 | $10.17 | $10.22 | $10.22 | 90,789 |
| 2023-02-16 | $10.25 | $10.32 | $10.22 | $10.23 | $10.23 | 186,168 |
| 2023-02-15 | $10.30 | $10.41 | $10.26 | $10.33 | $10.33 | 205,121 |
| 2023-02-14 | $10.43 | $10.49 | $10.31 | $10.37 | $10.37 | 169,369 |
| 2023-02-13 | $10.44 | $10.54 | $10.43 | $10.49 | $10.43 | 188,630 |
| 2023-02-10 | $10.31 | $10.41 | $10.26 | $10.41 | $10.35 | 129,765 |
| 2023-02-09 | $10.49 | $10.50 | $10.24 | $10.30 | $10.24 | 144,701 |
| 2023-02-08 | $10.36 | $10.46 | $10.35 | $10.40 | $10.34 | 168,491 |
| 2023-02-07 | $10.24 | $10.35 | $10.19 | $10.35 | $10.29 | 164,721 |
| 2023-02-06 | $10.27 | $10.33 | $10.22 | $10.25 | $10.25 | 231,739 |
| 2023-02-03 | $10.55 | $10.61 | $10.39 | $10.44 | $10.44 | 191,725 |
| 2023-02-02 | $10.61 | $10.61 | $10.55 | $10.59 | $10.59 | 134,797 |
| 2023-02-01 | $10.46 | $10.54 | $10.43 | $10.53 | $10.53 | 251,591 |
| 2023-01-31 | $10.31 | $10.44 | $10.22 | $10.44 | $10.44 | 173,707 |
| 2023-01-30 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 249,028 |
| 2023-01-27 | $10.15 | $10.22 | $10.13 | $10.15 | $10.15 | 188,582 |
| 2023-01-26 | $10.12 | $10.22 | $10.08 | $10.14 | $10.14 | 316,547 |
| 2023-01-25 | $10.12 | $10.15 | $10.04 | $10.09 | $10.09 | 314,260 |
| 2023-01-24 | $10.10 | $10.29 | $10.10 | $10.13 | $10.13 | 387,068 |
| 2023-01-23 | $10.18 | $10.29 | $10.17 | $10.23 | $10.23 | 189,320 |
| 2023-01-20 | $10.10 | $10.20 | $10.09 | $10.13 | $10.13 | 725,031 |
| 2023-01-19 | $10.14 | $10.18 | $10.06 | $10.09 | $10.09 | 266,162 |
| 2023-01-18 | $10.30 | $10.36 | $10.18 | $10.18 | $10.18 | 210,748 |
| 2023-01-17 | $10.22 | $10.30 | $10.15 | $10.27 | $10.27 | 229,347 |
| 2023-01-13 | $10.20 | $10.26 | $10.13 | $10.19 | $10.19 | 274,697 |
| 2023-01-12 | $10.33 | $10.34 | $10.18 | $10.23 | $10.23 | 146,397 |
| 2023-01-11 | $10.16 | $10.38 | $10.16 | $10.31 | $10.25 | 456,431 |
| 2023-01-10 | $9.96 | $10.09 | $9.92 | $10.07 | $10.01 | 515,635 |
| 2023-01-09 | $9.86 | $10.03 | $9.86 | $9.92 | $9.86 | 249,102 |
| 2023-01-06 | $9.71 | $9.84 | $9.71 | $9.83 | $9.77 | 141,345 |
| 2023-01-05 | $9.71 | $9.73 | $9.66 | $9.66 | $9.60 | 111,838 |
| 2023-01-04 | $9.66 | $9.76 | $9.63 | $9.74 | $9.68 | 151,059 |
| 2023-01-03 | $9.62 | $9.72 | $9.55 | $9.61 | $9.55 | 103,671 |
| 2022-12-30 | $9.50 | $9.61 | $9.46 | $9.56 | $9.50 | 405,944 |
| 2022-12-29 | $9.37 | $9.56 | $9.33 | $9.50 | $9.44 | 357,629 |
| 2022-12-28 | $9.38 | $9.49 | $9.34 | $9.35 | $9.29 | 326,651 |
| 2022-12-27 | $9.43 | $9.50 | $9.40 | $9.40 | $9.34 | 314,700 |
| 2022-12-23 | $9.44 | $9.52 | $9.39 | $9.46 | $9.40 | 155,408 |
| 2022-12-22 | $9.45 | $9.46 | $9.34 | $9.44 | $9.38 | 167,127 |
| 2022-12-21 | $9.48 | $9.60 | $9.47 | $9.50 | $9.44 | 241,008 |
| 2022-12-20 | $9.44 | $9.55 | $9.43 | $9.46 | $9.40 | 165,604 |
| 2022-12-19 | $9.56 | $9.57 | $9.43 | $9.49 | $9.43 | 189,161 |
| 2022-12-16 | $9.54 | $9.59 | $9.51 | $9.56 | $9.50 | 126,797 |
| 2022-12-15 | $9.79 | $9.79 | $9.62 | $9.62 | $9.56 | 183,151 |
| 2022-12-14 | $9.92 | $9.98 | $9.82 | $9.89 | $9.77 | 293,283 |
| 2022-12-13 | $10.00 | $10.10 | $9.91 | $9.92 | $9.80 | 186,977 |
| 2022-12-12 | $9.83 | $9.88 | $9.82 | $9.87 | $9.75 | 122,408 |
| 2022-12-09 | $9.81 | $9.91 | $9.80 | $9.80 | $9.68 | 110,879 |
| 2022-12-08 | $9.82 | $9.92 | $9.82 | $9.86 | $9.74 | 182,537 |
| 2022-12-07 | $9.80 | $9.89 | $9.76 | $9.82 | $9.70 | 266,165 |
| 2022-12-06 | $9.94 | $9.97 | $9.79 | $9.86 | $9.74 | 122,676 |
| 2022-12-05 | $10.01 | $10.03 | $9.92 | $9.94 | $9.81 | 109,330 |
| 2022-12-02 | $10.08 | $10.11 | $9.99 | $10.02 | $10.02 | 88,652 |
| 2022-12-01 | $10.11 | $10.14 | $10.06 | $10.13 | $10.13 | 173,440 |
| 2022-11-30 | $9.87 | $10.11 | $9.83 | $10.08 | $10.08 | 219,049 |
| 2022-11-29 | $9.85 | $9.87 | $9.78 | $9.84 | $9.84 | 142,040 |
| 2022-11-28 | $9.87 | $9.90 | $9.83 | $9.85 | $9.85 | 248,710 |
| 2022-11-25 | $9.86 | $9.89 | $9.81 | $9.87 | $9.87 | 50,104 |
| 2022-11-23 | $9.90 | $9.90 | $9.79 | $9.82 | $9.82 | 109,773 |
| 2022-11-22 | $9.70 | $9.85 | $9.69 | $9.83 | $9.83 | 178,155 |
| 2022-11-21 | $9.62 | $9.68 | $9.57 | $9.68 | $9.68 | 182,602 |
| 2022-11-18 | $9.61 | $9.66 | $9.56 | $9.62 | $9.62 | 190,248 |
| 2022-11-17 | $9.45 | $9.52 | $9.41 | $9.50 | $9.50 | 128,063 |
| 2022-11-16 | $9.52 | $9.53 | $9.45 | $9.49 | $9.49 | 267,181 |
| 2022-11-15 | $9.51 | $9.59 | $9.46 | $9.51 | $9.51 | 165,995 |
| 2022-11-14 | $9.56 | $9.59 | $9.44 | $9.45 | $9.45 | 138,941 |
| 2022-11-11 | $9.65 | $9.69 | $9.58 | $9.64 | $9.58 | 156,270 |
| 2022-11-10 | $9.50 | $9.60 | $9.50 | $9.60 | $9.54 | 139,435 |
| 2022-11-09 | $9.37 | $9.37 | $9.22 | $9.25 | $9.19 | 118,688 |
| 2022-11-08 | $9.35 | $9.42 | $9.29 | $9.37 | $9.31 | 93,996 |
| 2022-11-07 | $9.20 | $9.30 | $9.20 | $9.29 | $9.23 | 98,132 |
| 2022-11-04 | $9.06 | $9.22 | $9.06 | $9.14 | $9.08 | 157,606 |
| 2022-11-03 | $9.16 | $9.16 | $8.98 | $8.99 | $8.93 | 295,779 |
| 2022-11-02 | $9.33 | $9.39 | $9.15 | $9.18 | $9.12 | 339,672 |
| 2022-11-01 | $9.40 | $9.43 | $9.33 | $9.34 | $9.28 | 183,431 |
| 2022-10-31 | $9.31 | $9.36 | $9.24 | $9.35 | $9.35 | 211,941 |
| 2022-10-28 | $9.17 | $9.30 | $9.17 | $9.29 | $9.29 | 156,330 |
| 2022-10-27 | $9.25 | $9.32 | $9.14 | $9.16 | $9.16 | 199,870 |
| 2022-10-26 | $9.18 | $9.30 | $9.18 | $9.21 | $9.21 | 178,454 |
| 2022-10-25 | $9.08 | $9.17 | $9.07 | $9.16 | $9.16 | 163,885 |
| 2022-10-24 | $9.05 | $9.08 | $8.95 | $9.02 | $9.02 | 160,763 |
| 2022-10-21 | $8.85 | $9.01 | $8.75 | $9.00 | $9.00 | 134,788 |
| 2022-10-20 | $8.91 | $8.99 | $8.79 | $8.81 | $8.81 | 125,121 |
| 2022-10-19 | $8.94 | $9.00 | $8.84 | $8.87 | $8.87 | 209,695 |
| 2022-10-18 | $8.97 | $9.03 | $8.90 | $8.92 | $8.92 | 246,179 |
| 2022-10-17 | $8.79 | $8.87 | $8.77 | $8.82 | $8.82 | 284,761 |
| 2022-10-14 | $8.86 | $8.89 | $8.61 | $8.65 | $8.65 | 246,919 |
| 2022-10-13 | $8.54 | $8.81 | $8.52 | $8.73 | $8.73 | 263,164 |
| 2022-10-12 | $8.75 | $8.85 | $8.69 | $8.72 | $8.66 | 300,485 |
| 2022-10-11 | $8.71 | $8.78 | $8.61 | $8.68 | $8.62 | 217,204 |
| 2022-10-10 | $8.81 | $8.82 | $8.67 | $8.70 | $8.64 | 108,602 |
| 2022-10-07 | $8.93 | $8.94 | $8.75 | $8.81 | $8.75 | 200,684 |
| 2022-10-06 | $9.05 | $9.12 | $8.98 | $8.99 | $8.93 | 163,479 |
| 2022-10-05 | $9.04 | $9.17 | $8.99 | $9.11 | $9.04 | 186,385 |
| 2022-10-04 | $8.95 | $9.14 | $8.95 | $9.12 | $9.05 | 196,519 |
| 2022-10-03 | $8.81 | $8.89 | $8.73 | $8.84 | $8.84 | 273,541 |
| 2022-09-30 | $8.67 | $8.84 | $8.67 | $8.81 | $8.81 | 556,429 |
| 2022-09-29 | $8.72 | $8.79 | $8.69 | $8.73 | $8.73 | 395,024 |
| 2022-09-28 | $8.69 | $8.85 | $8.68 | $8.80 | $8.80 | 300,939 |
| 2022-09-27 | $8.81 | $8.87 | $8.67 | $8.71 | $8.71 | 292,623 |
| 2022-09-26 | $8.91 | $8.94 | $8.73 | $8.79 | $8.79 | 358,247 |
| 2022-09-23 | $9.01 | $9.05 | $8.85 | $8.92 | $8.92 | 420,583 |
| 2022-09-22 | $9.14 | $9.14 | $9.03 | $9.05 | $9.05 | 240,712 |
| 2022-09-21 | $9.30 | $9.33 | $9.14 | $9.14 | $9.14 | 164,067 |
| 2022-09-20 | $9.31 | $9.31 | $9.20 | $9.25 | $9.25 | 185,158 |
| 2022-09-19 | $9.33 | $9.37 | $9.30 | $9.36 | $9.36 | 207,370 |
| 2022-09-16 | $9.38 | $9.39 | $9.32 | $9.39 | $9.39 | 145,677 |
| 2022-09-15 | $9.58 | $9.61 | $9.40 | $9.44 | $9.44 | 220,369 |
| 2022-09-14 | $9.62 | $9.63 | $9.52 | $9.59 | $9.59 | 112,513 |
| 2022-09-13 | $9.76 | $9.80 | $9.63 | $9.66 | $9.60 | 205,482 |
| 2022-09-12 | $9.81 | $9.96 | $9.81 | $9.88 | $9.82 | 312,085 |
| 2022-09-09 | $9.74 | $9.84 | $9.71 | $9.79 | $9.73 | 145,095 |
| 2022-09-08 | $9.58 | $9.72 | $9.56 | $9.67 | $9.61 | 207,361 |
| 2022-09-07 | $9.47 | $9.61 | $9.47 | $9.60 | $9.54 | 276,649 |
| 2022-09-06 | $9.64 | $9.67 | $9.50 | $9.51 | $9.45 | 247,065 |
| 2022-09-02 | $9.76 | $9.81 | $9.58 | $9.62 | $9.56 | 227,392 |
| 2022-09-01 | $9.70 | $9.72 | $9.58 | $9.69 | $9.63 | 169,279 |
| 2022-08-31 | $9.81 | $9.82 | $9.70 | $9.72 | $9.66 | 144,233 |
| 2022-08-30 | $9.85 | $9.85 | $9.71 | $9.74 | $9.68 | 136,843 |
| 2022-08-29 | $9.92 | $9.92 | $9.82 | $9.83 | $9.77 | 209,328 |
| 2022-08-26 | $10.18 | $10.20 | $9.89 | $9.92 | $9.86 | 171,173 |
| 2022-08-25 | $10.10 | $10.16 | $10.06 | $10.15 | $10.08 | 152,010 |
| 2022-08-24 | $10.06 | $10.13 | $10.01 | $10.10 | $10.03 | 134,163 |
| 2022-08-23 | $10.21 | $10.21 | $10.05 | $10.07 | $10.00 | 125,749 |
| 2022-08-22 | $10.25 | $10.25 | $10.12 | $10.16 | $10.09 | 71,781 |
| 2022-08-19 | $10.33 | $10.36 | $10.26 | $10.29 | $10.22 | 76,514 |
| 2022-08-18 | $10.41 | $10.42 | $10.34 | $10.36 | $10.29 | 106,577 |
| 2022-08-17 | $10.45 | $10.45 | $10.30 | $10.37 | $10.30 | 137,672 |
| 2022-08-16 | $10.52 | $10.53 | $10.44 | $10.45 | $10.38 | 105,235 |
| 2022-08-15 | $10.57 | $10.58 | $10.47 | $10.50 | $10.43 | 130,910 |
| 2022-08-12 | $10.49 | $10.55 | $10.46 | $10.54 | $10.54 | 108,022 |
| 2022-08-11 | $10.52 | $10.56 | $10.49 | $10.52 | $10.46 | 135,881 |
| 2022-08-10 | $10.51 | $10.54 | $10.47 | $10.49 | $10.43 | 179,236 |
| 2022-08-09 | $10.46 | $10.46 | $10.40 | $10.43 | $10.37 | 81,257 |
| 2022-08-08 | $10.45 | $10.45 | $10.38 | $10.45 | $10.39 | 92,199 |
| 2022-08-05 | $10.40 | $10.44 | $10.33 | $10.40 | $10.34 | 174,567 |
| 2022-08-04 | $10.45 | $10.46 | $10.35 | $10.40 | $10.34 | 117,333 |
| 2022-08-03 | $10.36 | $10.41 | $10.32 | $10.41 | $10.35 | 191,542 |
| 2022-08-02 | $10.31 | $10.35 | $10.24 | $10.27 | $10.21 | 241,495 |
| 2022-08-01 | $10.30 | $10.40 | $10.24 | $10.35 | $10.29 | 213,070 |
| 2022-07-29 | $10.30 | $10.35 | $10.25 | $10.30 | $10.24 | 164,003 |
| 2022-07-28 | $10.15 | $10.26 | $10.08 | $10.25 | $10.19 | 141,093 |
| 2022-07-27 | $10.05 | $10.18 | $10.04 | $10.13 | $10.07 | 158,812 |
| 2022-07-26 | $10.05 | $10.10 | $9.99 | $10.02 | $9.96 | 83,365 |
| 2022-07-25 | $10.04 | $10.12 | $10.00 | $10.07 | $10.01 | 100,840 |
| 2022-07-22 | $10.16 | $10.20 | $9.97 | $10.00 | $9.94 | 320,086 |
| 2022-07-21 | $10.17 | $10.18 | $10.07 | $10.14 | $10.08 | 352,565 |
| 2022-07-20 | $10.13 | $10.23 | $10.09 | $10.19 | $10.13 | 106,458 |
| 2022-07-19 | $9.98 | $10.11 | $9.98 | $10.10 | $10.04 | 201,768 |
| 2022-07-18 | $10.04 | $10.13 | $9.92 | $9.93 | $9.87 | 136,596 |
| 2022-07-15 | $9.98 | $10.02 | $9.91 | $9.99 | $9.93 | 595,183 |
| 2022-07-14 | $9.77 | $9.88 | $9.72 | $9.84 | $9.78 | 174,002 |
| 2022-07-13 | $9.87 | $9.97 | $9.85 | $9.91 | $9.79 | 181,284 |
| 2022-07-12 | $10.02 | $10.08 | $9.91 | $9.95 | $9.83 | 157,050 |
| 2022-07-11 | $9.94 | $10.03 | $9.87 | $10.03 | $9.91 | 334,671 |
| 2022-07-08 | $9.90 | $9.96 | $9.83 | $9.93 | $9.81 | 121,118 |
| 2022-07-07 | $9.87 | $9.92 | $9.79 | $9.91 | $9.79 | 234,691 |
| 2022-07-06 | $9.78 | $9.82 | $9.72 | $9.79 | $9.67 | 157,298 |
| 2022-07-05 | $9.84 | $9.91 | $9.70 | $9.75 | $9.63 | 428,016 |
| 2022-07-01 | $9.87 | $9.92 | $9.77 | $9.92 | $9.80 | 178,013 |
| 2022-06-30 | $9.92 | $9.93 | $9.76 | $9.77 | $9.65 | 330,074 |
| 2022-06-29 | $9.96 | $9.97 | $9.89 | $9.94 | $9.82 | 189,075 |
| 2022-06-28 | $10.14 | $10.20 | $9.91 | $9.93 | $9.81 | 138,159 |
| 2022-06-27 | $10.12 | $10.14 | $10.02 | $10.10 | $9.98 | 120,851 |
| 2022-06-24 | $9.95 | $10.09 | $9.94 | $10.06 | $9.94 | 127,554 |
| 2022-06-23 | $9.79 | $9.84 | $9.73 | $9.83 | $9.71 | 157,114 |
| 2022-06-22 | $9.76 | $9.84 | $9.70 | $9.74 | $9.62 | 152,858 |
| 2022-06-21 | $9.79 | $9.87 | $9.79 | $9.84 | $9.72 | 150,258 |
| 2022-06-17 | $9.64 | $9.79 | $9.60 | $9.69 | $9.57 | 315,787 |
| 2022-06-16 | $9.79 | $9.79 | $9.56 | $9.59 | $9.47 | 154,043 |
| 2022-06-15 | $9.80 | $9.94 | $9.72 | $9.84 | $9.72 | 279,605 |
| 2022-06-14 | $9.92 | $9.92 | $9.66 | $9.72 | $9.60 | 215,516 |
| 2022-06-13 | $10.01 | $10.07 | $9.88 | $9.92 | $9.74 | 204,531 |
| 2022-06-10 | $10.38 | $10.38 | $10.23 | $10.27 | $10.08 | 126,081 |
| 2022-06-09 | $10.65 | $10.65 | $10.48 | $10.51 | $10.31 | 180,993 |
| 2022-06-08 | $10.69 | $10.71 | $10.62 | $10.65 | $10.45 | 88,789 |
| 2022-06-07 | $10.56 | $10.71 | $10.56 | $10.69 | $10.49 | 131,683 |
| 2022-06-06 | $10.63 | $10.73 | $10.54 | $10.56 | $10.36 | 140,490 |
| 2022-06-03 | $10.69 | $10.72 | $10.53 | $10.56 | $10.36 | 106,322 |
| 2022-06-02 | $10.59 | $10.73 | $10.54 | $10.73 | $10.53 | 77,189 |
| 2022-06-01 | $10.72 | $10.74 | $10.49 | $10.56 | $10.36 | 111,777 |
| 2022-05-31 | $10.67 | $10.75 | $10.62 | $10.67 | $10.47 | 176,160 |
| 2022-05-27 | $10.61 | $10.72 | $10.58 | $10.69 | $10.49 | 131,670 |
| 2022-05-26 | $10.45 | $10.59 | $10.45 | $10.55 | $10.35 | 306,759 |
| 2022-05-25 | $10.36 | $10.43 | $10.31 | $10.42 | $10.23 | 150,566 |
| 2022-05-24 | $10.29 | $10.36 | $10.20 | $10.34 | $10.15 | 208,253 |
| 2022-05-23 | $10.27 | $10.34 | $10.22 | $10.28 | $10.09 | 166,755 |
| 2022-05-20 | $10.28 | $10.28 | $10.00 | $10.18 | $9.99 | 122,999 |
| 2022-05-19 | $10.10 | $10.21 | $10.07 | $10.14 | $9.95 | 183,074 |
| 2022-05-18 | $10.26 | $10.30 | $10.08 | $10.14 | $9.95 | 274,005 |
| 2022-05-17 | $10.18 | $10.29 | $10.14 | $10.29 | $10.10 | 149,860 |
| 2022-05-16 | $10.03 | $10.11 | $9.95 | $10.02 | $9.83 | 152,278 |
| 2022-05-13 | $9.90 | $10.08 | $9.90 | $10.01 | $9.82 | 125,742 |
| 2022-05-12 | $9.94 | $10.01 | $9.75 | $9.87 | $9.63 | 371,083 |
| 2022-05-11 | $10.12 | $10.27 | $9.99 | $10.00 | $9.75 | 273,018 |
| 2022-05-10 | $10.25 | $10.29 | $10.08 | $10.11 | $9.86 | 151,836 |
| 2022-05-09 | $10.40 | $10.40 | $10.07 | $10.12 | $9.87 | 226,839 |
| 2022-05-06 | $10.52 | $10.59 | $10.42 | $10.50 | $10.24 | 183,078 |
| 2022-05-05 | $10.81 | $10.84 | $10.54 | $10.59 | $10.33 | 174,320 |
| 2022-05-04 | $10.75 | $10.88 | $10.64 | $10.86 | $10.59 | 165,171 |
| 2022-05-03 | $10.70 | $10.79 | $10.67 | $10.72 | $10.45 | 89,454 |
| 2022-05-02 | $10.65 | $10.72 | $10.54 | $10.65 | $10.39 | 145,879 |
| 2022-04-29 | $10.89 | $10.89 | $10.68 | $10.72 | $10.45 | 125,976 |
| 2022-04-28 | $10.76 | $10.91 | $10.69 | $10.89 | $10.62 | 143,319 |
| 2022-04-27 | $10.73 | $10.86 | $10.66 | $10.68 | $10.42 | 197,236 |
| 2022-04-26 | $10.90 | $10.91 | $10.69 | $10.72 | $10.45 | 106,163 |
| 2022-04-25 | $10.85 | $10.93 | $10.76 | $10.90 | $10.63 | 121,194 |
| 2022-04-22 | $11.09 | $11.09 | $10.89 | $10.93 | $10.66 | 109,211 |
| 2022-04-21 | $11.30 | $11.34 | $11.05 | $11.09 | $10.82 | 185,186 |
| 2022-04-20 | $11.18 | $11.25 | $11.14 | $11.21 | $10.93 | 125,351 |
| 2022-04-19 | $11.09 | $11.20 | $11.08 | $11.12 | $10.84 | 171,674 |
| 2022-04-18 | $11.06 | $11.13 | $11.05 | $11.10 | $10.83 | 163,199 |
| 2022-04-14 | $11.18 | $11.20 | $11.05 | $11.05 | $10.78 | 109,512 |
| 2022-04-13 | $11.16 | $11.16 | $11.06 | $11.15 | $10.87 | 79,012 |
| 2022-04-12 | $11.25 | $11.30 | $11.09 | $11.14 | $10.80 | 229,543 |
| 2022-04-11 | $11.20 | $11.24 | $11.12 | $11.16 | $10.82 | 121,927 |
| 2022-04-08 | $11.25 | $11.26 | $11.18 | $11.26 | $10.92 | 116,121 |
| 2022-04-07 | $11.23 | $11.27 | $11.13 | $11.25 | $10.91 | 132,411 |
| 2022-04-06 | $11.25 | $11.27 | $11.17 | $11.23 | $10.89 | 153,200 |
| 2022-04-05 | $11.31 | $11.37 | $11.23 | $11.31 | $10.97 | 191,453 |
| 2022-04-04 | $11.41 | $11.43 | $11.30 | $11.36 | $11.02 | 210,784 |
| 2022-04-01 | $11.35 | $11.40 | $11.27 | $11.40 | $11.06 | 231,601 |
| 2022-03-31 | $11.28 | $11.36 | $11.21 | $11.31 | $10.97 | 343,416 |
| 2022-03-30 | $11.25 | $11.27 | $11.18 | $11.26 | $10.92 | 132,521 |
| 2022-03-29 | $11.17 | $11.24 | $11.14 | $11.23 | $10.89 | 157,144 |
| 2022-03-28 | $11.10 | $11.10 | $11.04 | $11.08 | $10.74 | 89,453 |
| 2022-03-25 | $11.12 | $11.15 | $11.05 | $11.13 | $10.79 | 119,037 |
| 2022-03-24 | $11.17 | $11.17 | $11.05 | $11.08 | $10.74 | 215,413 |
| 2022-03-23 | $11.17 | $11.21 | $11.07 | $11.10 | $10.76 | 129,442 |
| 2022-03-22 | $11.18 | $11.25 | $11.16 | $11.20 | $10.86 | 123,907 |
| 2022-03-21 | $11.21 | $11.21 | $11.10 | $11.14 | $10.80 | 134,428 |
| 2022-03-18 | $11.04 | $11.20 | $11.02 | $11.19 | $10.85 | 170,902 |
| 2022-03-17 | $10.91 | $11.07 | $10.88 | $11.07 | $10.74 | 162,402 |
| 2022-03-16 | $10.80 | $10.96 | $10.72 | $10.91 | $10.58 | 150,963 |
| 2022-03-15 | $10.64 | $10.72 | $10.51 | $10.70 | $10.38 | 225,627 |
| 2022-03-14 | $10.65 | $10.67 | $10.39 | $10.47 | $10.15 | 232,129 |
| 2022-03-11 | $10.87 | $10.89 | $10.66 | $10.69 | $10.30 | 230,894 |
| 2022-03-10 | $10.83 | $10.85 | $10.72 | $10.79 | $10.40 | 178,278 |
| 2022-03-09 | $10.82 | $10.94 | $10.82 | $10.87 | $10.48 | 150,969 |
| 2022-03-08 | $10.71 | $10.84 | $10.59 | $10.60 | $10.22 | 217,687 |
| 2022-03-07 | $11.12 | $11.12 | $10.64 | $10.68 | $10.30 | 316,964 |
| 2022-03-04 | $11.31 | $11.31 | $11.07 | $11.14 | $10.74 | 194,588 |
| 2022-03-03 | $11.53 | $11.59 | $11.34 | $11.39 | $10.98 | 108,337 |
| 2022-03-02 | $11.45 | $11.50 | $11.36 | $11.47 | $11.06 | 152,962 |
| 2022-03-01 | $11.51 | $11.51 | $11.28 | $11.37 | $10.96 | 108,608 |
| 2022-02-28 | $11.43 | $11.54 | $11.35 | $11.48 | $11.07 | 126,740 |
| 2022-02-25 | $11.38 | $11.53 | $11.25 | $11.53 | $11.11 | 123,681 |
| 2022-02-24 | $11.05 | $11.26 | $10.95 | $11.25 | $10.84 | 299,391 |
| 2022-02-23 | $11.41 | $11.49 | $11.17 | $11.23 | $10.83 | 195,235 |
| 2022-02-22 | $11.51 | $11.53 | $11.28 | $11.33 | $10.92 | 128,702 |
| 2022-02-18 | $11.57 | $11.60 | $11.45 | $11.54 | $11.12 | 99,751 |
| 2022-02-17 | $11.70 | $11.71 | $11.50 | $11.54 | $11.12 | 94,148 |
| 2022-02-16 | $11.62 | $11.75 | $11.58 | $11.74 | $11.32 | 157,158 |
| 2022-02-15 | $11.62 | $11.75 | $11.59 | $11.63 | $11.21 | 175,728 |
| 2022-02-14 | $11.70 | $11.70 | $11.52 | $11.53 | $11.11 | 126,273 |
| 2022-02-11 | $12.03 | $12.03 | $11.73 | $11.76 | $11.27 | 203,849 |
| 2022-02-10 | $12.05 | $12.12 | $11.91 | $11.97 | $11.48 | 149,740 |
| 2022-02-09 | $12.00 | $12.10 | $11.99 | $12.09 | $11.59 | 161,495 |
| 2022-02-08 | $11.78 | $11.92 | $11.75 | $11.92 | $11.43 | 166,880 |
| 2022-02-07 | $11.85 | $11.85 | $11.71 | $11.76 | $11.27 | 133,112 |
| 2022-02-04 | $11.79 | $11.86 | $11.71 | $11.78 | $11.29 | 163,579 |
| 2022-02-03 | $11.90 | $11.96 | $11.78 | $11.80 | $11.31 | 135,465 |
| 2022-02-02 | $11.95 | $12.01 | $11.90 | $11.97 | $11.48 | 113,144 |
| 2022-02-01 | $11.82 | $11.92 | $11.74 | $11.89 | $11.40 | 200,930 |
| 2022-01-31 | $11.69 | $11.79 | $11.64 | $11.78 | $11.29 | 142,333 |
| 2022-01-28 | $11.47 | $11.63 | $11.40 | $11.61 | $11.13 | 148,145 |
| 2022-01-27 | $11.50 | $11.64 | $11.41 | $11.43 | $10.96 | 169,039 |
| 2022-01-26 | $11.64 | $11.75 | $11.38 | $11.43 | $10.96 | 219,341 |
| 2022-01-25 | $11.47 | $11.55 | $11.34 | $11.51 | $11.03 | 465,124 |
| 2022-01-24 | $11.36 | $11.54 | $11.13 | $11.54 | $11.06 | 533,234 |
| 2022-01-21 | $11.79 | $11.79 | $11.40 | $11.53 | $11.05 | 645,836 |
| 2022-01-20 | $11.90 | $12.01 | $11.77 | $11.79 | $11.30 | 162,647 |
| 2022-01-19 | $12.02 | $12.06 | $11.83 | $11.85 | $11.36 | 265,352 |
| 2022-01-18 | $12.17 | $12.17 | $11.92 | $11.93 | $11.44 | 488,894 |
| 2022-01-14 | $12.23 | $12.26 | $12.13 | $12.23 | $11.73 | 166,967 |
| 2022-01-13 | $12.36 | $12.42 | $12.27 | $12.27 | $11.76 | 118,284 |
| 2022-01-12 | $12.37 | $12.43 | $12.33 | $12.40 | $11.83 | 102,076 |
| 2022-01-11 | $12.25 | $12.29 | $12.12 | $12.26 | $11.69 | 119,420 |
| 2022-01-10 | $12.16 | $12.22 | $12.06 | $12.16 | $11.60 | 169,005 |
| 2022-01-07 | $12.23 | $12.24 | $12.16 | $12.18 | $11.62 | 133,162 |
| 2022-01-06 | $12.19 | $12.25 | $12.09 | $12.23 | $11.67 | 137,550 |
| 2022-01-05 | $12.32 | $12.40 | $12.16 | $12.16 | $11.60 | 260,224 |
| 2022-01-04 | $12.43 | $12.44 | $12.32 | $12.34 | $11.77 | 134,577 |
| 2022-01-03 | $12.32 | $12.41 | $12.24 | $12.39 | $11.82 | 138,392 |
| 2021-12-31 | $12.42 | $12.44 | $12.14 | $12.18 | $11.62 | 508,639 |
| 2021-12-30 | $12.37 | $12.41 | $12.34 | $12.37 | $11.80 | 120,870 |
| 2021-12-29 | $12.27 | $12.35 | $12.27 | $12.35 | $11.78 | 106,139 |
| 2021-12-28 | $12.26 | $12.29 | $12.24 | $12.25 | $11.68 | 125,249 |
| 2021-12-27 | $12.15 | $12.22 | $12.13 | $12.20 | $11.64 | 150,847 |
| 2021-12-23 | $12.03 | $12.13 | $12.03 | $12.13 | $11.57 | 166,871 |
| 2021-12-22 | $11.95 | $12.00 | $11.89 | $11.94 | $11.39 | 163,341 |
| 2021-12-21 | $11.77 | $11.87 | $11.75 | $11.86 | $11.31 | 74,565 |
| 2021-12-20 | $11.82 | $11.83 | $11.61 | $11.66 | $11.12 | 160,345 |
| 2021-12-17 | $12.00 | $12.02 | $11.86 | $11.90 | $11.35 | 125,111 |
| 2021-12-16 | $12.15 | $12.15 | $11.99 | $12.02 | $11.46 | 161,882 |
| 2021-12-15 | $12.01 | $12.12 | $11.96 | $12.11 | $11.49 | 153,997 |
| 2021-12-14 | $11.98 | $12.03 | $11.90 | $11.99 | $11.38 | 140,999 |
| 2021-12-13 | $11.98 | $12.02 | $11.93 | $11.97 | $11.36 | 199,527 |
| 2021-12-10 | $12.02 | $12.06 | $11.97 | $11.98 | $11.37 | 133,606 |
| 2021-12-09 | $12.09 | $12.09 | $11.98 | $12.00 | $11.39 | 99,753 |
| 2021-12-08 | $12.16 | $12.22 | $12.04 | $12.07 | $11.45 | 159,048 |
| 2021-12-07 | $11.99 | $12.07 | $11.96 | $12.00 | $11.39 | 144,388 |
| 2021-12-06 | $11.73 | $11.85 | $11.73 | $11.84 | $11.23 | 125,116 |
| 2021-12-03 | $11.86 | $11.90 | $11.65 | $11.73 | $11.13 | 134,086 |
| 2021-12-02 | $11.71 | $11.90 | $11.71 | $11.83 | $11.22 | 113,706 |
| 2021-12-01 | $11.83 | $11.93 | $11.70 | $11.72 | $11.12 | 165,972 |
| 2021-11-30 | $11.77 | $11.86 | $11.73 | $11.77 | $11.17 | 253,093 |
| 2021-11-29 | $11.87 | $11.91 | $11.79 | $11.84 | $11.23 | 111,317 |
| 2021-11-26 | $11.82 | $11.90 | $11.79 | $11.84 | $11.23 | 112,403 |
| 2021-11-24 | $11.95 | $12.06 | $11.94 | $12.04 | $11.42 | 83,960 |
| 2021-11-23 | $12.04 | $12.04 | $11.93 | $11.99 | $11.38 | 191,261 |
| 2021-11-22 | $12.11 | $12.13 | $12.05 | $12.08 | $11.46 | 173,844 |
| 2021-11-19 | $12.16 | $12.18 | $12.09 | $12.11 | $11.49 | 75,623 |
| 2021-11-18 | $12.18 | $12.18 | $12.10 | $12.14 | $11.52 | 128,216 |
| 2021-11-17 | $12.26 | $12.27 | $12.11 | $12.13 | $11.51 | 403,607 |
| 2021-11-16 | $12.32 | $12.34 | $12.22 | $12.26 | $11.63 | 142,921 |
| 2021-11-15 | $12.35 | $12.35 | $12.28 | $12.29 | $11.66 | 67,813 |
| 2021-11-12 | $12.34 | $12.34 | $12.28 | $12.31 | $11.68 | 73,770 |
| 2021-11-11 | $12.35 | $12.39 | $12.31 | $12.38 | $11.69 | 71,160 |
| 2021-11-10 | $12.36 | $12.39 | $12.29 | $12.32 | $11.63 | 175,241 |
| 2021-11-09 | $12.37 | $12.38 | $12.30 | $12.34 | $11.65 | 129,439 |
| 2021-11-08 | $12.33 | $12.38 | $12.29 | $12.34 | $11.65 | 95,992 |
| 2021-11-05 | $12.34 | $12.36 | $12.24 | $12.28 | $11.59 | 80,362 |
| 2021-11-04 | $12.28 | $12.31 | $12.23 | $12.27 | $11.58 | 105,975 |
| 2021-11-03 | $12.28 | $12.29 | $12.22 | $12.26 | $11.57 | 74,281 |
| 2021-11-02 | $12.20 | $12.26 | $12.20 | $12.23 | $11.55 | 95,813 |
| 2021-11-01 | $12.20 | $12.23 | $12.15 | $12.21 | $11.53 | 118,565 |
| 2021-10-29 | $12.15 | $12.18 | $12.13 | $12.17 | $11.49 | 115,226 |
| 2021-10-28 | $12.13 | $12.17 | $12.08 | $12.15 | $11.47 | 175,224 |
| 2021-10-27 | $12.08 | $12.14 | $12.06 | $12.10 | $11.42 | 143,373 |
| 2021-10-26 | $12.15 | $12.18 | $12.08 | $12.10 | $11.42 | 99,071 |
| 2021-10-25 | $12.13 | $12.17 | $12.11 | $12.13 | $11.45 | 147,589 |
| 2021-10-22 | $12.08 | $12.13 | $12.06 | $12.12 | $11.44 | 145,985 |
| 2021-10-21 | $12.07 | $12.08 | $12.03 | $12.08 | $11.40 | 127,774 |
| 2021-10-20 | $12.09 | $12.09 | $12.05 | $12.08 | $11.40 | 140,005 |
| 2021-10-19 | $12.08 | $12.08 | $11.98 | $12.05 | $11.38 | 128,379 |
| 2021-10-18 | $12.03 | $12.03 | $11.95 | $12.02 | $11.35 | 81,288 |
| 2021-10-15 | $11.94 | $12.05 | $11.94 | $12.02 | $11.35 | 92,205 |
| 2021-10-14 | $11.86 | $11.93 | $11.86 | $11.91 | $11.24 | 141,573 |
| 2021-10-13 | $11.86 | $11.88 | $11.80 | $11.88 | $11.16 | 70,676 |
| 2021-10-12 | $11.88 | $11.94 | $11.81 | $11.81 | $11.09 | 80,766 |
| 2021-10-11 | $11.98 | $11.98 | $11.85 | $11.88 | $11.16 | 113,207 |
| 2021-10-08 | $11.99 | $11.99 | $11.91 | $11.95 | $11.22 | 71,730 |
| 2021-10-07 | $11.90 | $11.99 | $11.86 | $11.94 | $11.21 | 83,655 |
| 2021-10-06 | $11.74 | $11.84 | $11.68 | $11.82 | $11.10 | 104,254 |
| 2021-10-05 | $11.78 | $11.81 | $11.69 | $11.80 | $11.08 | 131,652 |
| 2021-10-04 | $11.76 | $11.80 | $11.62 | $11.72 | $11.01 | 145,073 |
| 2021-10-01 | $11.77 | $11.81 | $11.69 | $11.77 | $11.05 | 136,116 |
| 2021-09-30 | $11.97 | $11.97 | $11.71 | $11.71 | $11.00 | 313,506 |
| 2021-09-29 | $11.90 | $11.93 | $11.85 | $11.88 | $11.16 | 93,304 |
| 2021-09-28 | $11.98 | $11.98 | $11.83 | $11.86 | $11.14 | 167,999 |
| 2021-09-27 | $12.03 | $12.03 | $11.94 | $12.01 | $11.28 | 97,638 |
| 2021-09-24 | $11.99 | $12.04 | $11.97 | $12.01 | $11.28 | 116,087 |
| 2021-09-23 | $12.00 | $12.13 | $11.99 | $12.01 | $11.28 | 163,091 |
| 2021-09-22 | $11.97 | $12.02 | $11.93 | $11.96 | $11.23 | 120,941 |
| 2021-09-21 | $11.95 | $12.06 | $11.90 | $11.91 | $11.18 | 201,538 |
| 2021-09-20 | $12.05 | $12.06 | $11.85 | $11.93 | $11.20 | 200,258 |
| 2021-09-17 | $12.27 | $12.27 | $12.09 | $12.13 | $11.39 | 106,840 |
| 2021-09-16 | $12.24 | $12.26 | $12.21 | $12.24 | $11.49 | 119,794 |
| 2021-09-15 | $12.29 | $12.32 | $12.25 | $12.28 | $11.53 | 121,647 |
| 2021-09-14 | $12.44 | $12.44 | $12.22 | $12.30 | $11.55 | 164,744 |
| 2021-09-13 | $12.53 | $12.53 | $12.42 | $12.43 | $11.61 | 153,161 |
| 2021-09-10 | $12.55 | $12.55 | $12.42 | $12.45 | $11.63 | 112,440 |
| 2021-09-09 | $12.56 | $12.56 | $12.45 | $12.49 | $11.67 | 104,631 |
| 2021-09-08 | $12.58 | $12.58 | $12.50 | $12.53 | $11.71 | 106,411 |
| 2021-09-07 | $12.59 | $12.60 | $12.53 | $12.56 | $11.73 | 188,990 |
| 2021-09-03 | $12.52 | $12.60 | $12.52 | $12.60 | $11.77 | 111,935 |
| 2021-09-02 | $12.59 | $12.61 | $12.50 | $12.57 | $11.74 | 178,998 |
| 2021-09-01 | $12.55 | $12.55 | $12.52 | $12.55 | $11.73 | 131,502 |
| 2021-08-31 | $12.50 | $12.52 | $12.48 | $12.52 | $11.70 | 161,346 |
| 2021-08-30 | $12.59 | $12.59 | $12.47 | $12.52 | $11.70 | 100,707 |
| 2021-08-27 | $12.55 | $12.56 | $12.47 | $12.56 | $11.73 | 91,272 |
| 2021-08-26 | $12.59 | $12.59 | $12.43 | $12.50 | $11.68 | 140,633 |
| 2021-08-25 | $12.59 | $12.59 | $12.54 | $12.56 | $11.73 | 76,047 |
| 2021-08-24 | $12.56 | $12.56 | $12.52 | $12.56 | $11.73 | 91,534 |
| 2021-08-23 | $12.54 | $12.54 | $12.47 | $12.50 | $11.68 | 114,396 |
| 2021-08-20 | $12.36 | $12.46 | $12.35 | $12.46 | $11.64 | 92,774 |
| 2021-08-19 | $12.46 | $12.50 | $12.34 | $12.39 | $11.58 | 257,137 |
| 2021-08-18 | $12.60 | $12.60 | $12.51 | $12.52 | $11.70 | 137,376 |
| 2021-08-17 | $12.63 | $12.64 | $12.57 | $12.58 | $11.75 | 190,352 |
| 2021-08-16 | $12.61 | $12.64 | $12.57 | $12.64 | $11.81 | 175,044 |
| 2021-08-13 | $12.64 | $12.64 | $12.60 | $12.64 | $11.81 | 164,225 |
| 2021-08-12 | $12.63 | $12.66 | $12.57 | $12.65 | $11.76 | 256,955 |
| 2021-08-11 | $12.58 | $12.58 | $12.54 | $12.57 | $11.69 | 68,432 |
| 2021-08-10 | $12.57 | $12.57 | $12.47 | $12.53 | $11.65 | 121,279 |
| 2021-08-09 | $12.50 | $12.51 | $12.45 | $12.50 | $11.62 | 137,734 |
| 2021-08-06 | $12.51 | $12.53 | $12.44 | $12.47 | $11.59 | 99,465 |
| 2021-08-05 | $12.41 | $12.45 | $12.36 | $12.45 | $11.57 | 147,295 |
| 2021-08-04 | $12.42 | $12.47 | $12.32 | $12.42 | $11.55 | 134,144 |
| 2021-08-03 | $12.47 | $12.49 | $12.41 | $12.46 | $11.58 | 96,499 |
| 2021-08-02 | $12.47 | $12.49 | $12.41 | $12.44 | $11.56 | 110,336 |
| 2021-07-30 | $12.42 | $12.44 | $12.38 | $12.40 | $11.53 | 156,537 |
| 2021-07-29 | $12.46 | $12.49 | $12.40 | $12.42 | $11.55 | 102,119 |
| 2021-07-28 | $12.38 | $12.44 | $12.33 | $12.40 | $11.53 | 152,606 |
| 2021-07-27 | $12.47 | $12.48 | $12.42 | $12.44 | $11.56 | 99,129 |
| 2021-07-26 | $12.57 | $12.57 | $12.46 | $12.47 | $11.59 | 128,536 |
| 2021-07-23 | $12.55 | $12.55 | $12.49 | $12.53 | $11.65 | 102,314 |
| 2021-07-22 | $12.51 | $12.52 | $12.47 | $12.48 | $11.60 | 118,443 |
| 2021-07-21 | $12.50 | $12.52 | $12.47 | $12.50 | $11.62 | 60,434 |
| 2021-07-20 | $12.29 | $12.45 | $12.29 | $12.43 | $11.56 | 103,438 |
| 2021-07-19 | $12.37 | $12.41 | $12.19 | $12.29 | $11.43 | 187,441 |
| 2021-07-16 | $12.60 | $12.61 | $12.43 | $12.44 | $11.56 | 525,293 |
| 2021-07-15 | $12.63 | $12.65 | $12.51 | $12.55 | $11.67 | 122,673 |
| 2021-07-14 | $12.64 | $12.67 | $12.62 | $12.62 | $11.73 | 186,667 |
| 2021-07-13 | $12.58 | $12.68 | $12.53 | $12.67 | $11.72 | 156,476 |
| 2021-07-12 | $12.46 | $12.56 | $12.41 | $12.53 | $11.59 | 245,819 |
| 2021-07-09 | $12.38 | $12.43 | $12.35 | $12.38 | $11.45 | 165,460 |
| 2021-07-08 | $12.40 | $12.46 | $12.29 | $12.36 | $11.43 | 219,275 |
| 2021-07-07 | $12.54 | $12.55 | $12.47 | $12.51 | $11.57 | 117,713 |
| 2021-07-06 | $12.58 | $12.59 | $12.46 | $12.49 | $11.55 | 153,715 |
| 2021-07-02 | $12.57 | $12.60 | $12.54 | $12.57 | $11.63 | 102,581 |
| 2021-07-01 | $12.56 | $12.57 | $12.53 | $12.55 | $11.61 | 140,733 |
| 2021-06-30 | $12.58 | $12.61 | $12.50 | $12.55 | $11.61 | 231,197 |
| 2021-06-29 | $12.56 | $12.58 | $12.43 | $12.55 | $11.61 | 328,332 |
| 2021-06-28 | $12.49 | $12.56 | $12.49 | $12.51 | $11.57 | 107,376 |
| 2021-06-25 | $12.46 | $12.48 | $12.40 | $12.46 | $11.53 | 156,840 |
| 2021-06-24 | $12.40 | $12.45 | $12.36 | $12.39 | $11.46 | 126,141 |
| 2021-06-23 | $12.44 | $12.49 | $12.33 | $12.36 | $11.43 | 151,142 |
| 2021-06-22 | $12.35 | $12.41 | $12.34 | $12.38 | $11.45 | 132,591 |
| 2021-06-21 | $12.20 | $12.32 | $12.18 | $12.32 | $11.40 | 151,395 |
| 2021-06-18 | $12.37 | $12.41 | $12.12 | $12.18 | $11.27 | 324,528 |
| 2021-06-17 | $12.68 | $12.68 | $12.42 | $12.43 | $11.50 | 220,033 |
| 2021-06-16 | $12.75 | $12.78 | $12.63 | $12.67 | $11.72 | 226,366 |
| 2021-06-15 | $12.78 | $12.82 | $12.71 | $12.74 | $11.78 | 325,637 |
| 2021-06-14 | $12.80 | $12.80 | $12.71 | $12.74 | $11.78 | 165,269 |
| 2021-06-11 | $12.75 | $12.81 | $12.75 | $12.79 | $11.77 | 200,473 |
| 2021-06-10 | $12.69 | $12.80 | $12.60 | $12.68 | $11.67 | 442,147 |
| 2021-06-09 | $12.60 | $12.60 | $12.56 | $12.60 | $11.60 | 190,678 |
| 2021-06-08 | $12.50 | $12.56 | $12.50 | $12.56 | $11.56 | 210,208 |
| 2021-06-07 | $12.49 | $12.50 | $12.40 | $12.45 | $11.46 | 143,065 |
| 2021-06-04 | $12.50 | $12.50 | $12.43 | $12.48 | $11.49 | 124,298 |
| 2021-06-03 | $12.45 | $12.50 | $12.40 | $12.43 | $11.44 | 168,725 |
| 2021-06-02 | $12.50 | $12.56 | $12.42 | $12.45 | $11.46 | 219,177 |
| 2021-06-01 | $12.48 | $12.50 | $12.41 | $12.48 | $11.49 | 134,765 |
| 2021-05-28 | $12.38 | $12.41 | $12.30 | $12.41 | $11.42 | 144,007 |
| 2021-05-27 | $12.32 | $12.32 | $12.24 | $12.30 | $11.32 | 105,221 |
| 2021-05-26 | $12.24 | $12.29 | $12.20 | $12.25 | $11.28 | 107,870 |
| 2021-05-25 | $12.20 | $12.20 | $12.15 | $12.20 | $11.23 | 75,502 |
| 2021-05-24 | $12.19 | $12.19 | $12.14 | $12.16 | $11.19 | 136,910 |
| 2021-05-21 | $12.18 | $12.18 | $12.11 | $12.13 | $11.17 | 151,764 |
| 2021-05-20 | $12.04 | $12.10 | $12.03 | $12.09 | $11.13 | 119,229 |
| 2021-05-19 | $11.97 | $12.00 | $11.90 | $12.00 | $11.05 | 174,084 |
| 2021-05-18 | $12.06 | $12.07 | $12.01 | $12.02 | $11.06 | 270,403 |
| 2021-05-17 | $11.95 | $12.00 | $11.90 | $12.00 | $11.05 | 161,797 |
| 2021-05-14 | $11.92 | $11.93 | $11.82 | $11.90 | $10.95 | 88,163 |
| 2021-05-13 | $11.68 | $11.80 | $11.68 | $11.78 | $10.84 | 162,217 |
| 2021-05-12 | $11.89 | $11.95 | $11.69 | $11.72 | $10.73 | 224,030 |
| 2021-05-11 | $12.05 | $12.05 | $11.95 | $11.95 | $10.94 | 175,918 |
| 2021-05-10 | $12.18 | $12.22 | $12.12 | $12.14 | $11.11 | 144,462 |
| 2021-05-07 | $12.12 | $12.15 | $12.06 | $12.14 | $11.11 | 303,364 |
| 2021-05-06 | $12.06 | $12.08 | $12.02 | $12.08 | $11.06 | 221,302 |
| 2021-05-05 | $12.09 | $12.09 | $12.00 | $12.02 | $11.01 | 159,900 |
| 2021-05-04 | $12.10 | $12.10 | $11.92 | $12.02 | $11.01 | 140,415 |
| 2021-05-03 | $12.09 | $12.12 | $12.02 | $12.11 | $11.09 | 221,506 |
| 2021-04-30 | $12.05 | $12.07 | $12.01 | $12.06 | $11.04 | 154,631 |
| 2021-04-29 | $12.11 | $12.11 | $12.02 | $12.07 | $11.05 | 121,282 |
| 2021-04-28 | $12.08 | $12.09 | $12.02 | $12.06 | $11.04 | 62,339 |
| 2021-04-27 | $12.09 | $12.09 | $12.01 | $12.06 | $11.04 | 173,021 |
| 2021-04-26 | $12.03 | $12.07 | $12.02 | $12.06 | $11.04 | 157,946 |
| 2021-04-23 | $12.00 | $12.05 | $11.95 | $12.04 | $11.02 | 92,595 |
| 2021-04-22 | $11.97 | $12.00 | $11.93 | $11.96 | $10.95 | 54,571 |
| 2021-04-21 | $11.90 | $11.98 | $11.89 | $11.96 | $10.95 | 90,791 |
| 2021-04-20 | $11.95 | $11.99 | $11.84 | $11.88 | $10.88 | 224,623 |
| 2021-04-19 | $12.00 | $12.01 | $11.96 | $12.00 | $10.99 | 112,011 |
| 2021-04-16 | $12.00 | $12.00 | $11.93 | $11.98 | $10.97 | 154,895 |
| 2021-04-15 | $11.92 | $11.96 | $11.92 | $11.93 | $10.92 | 69,517 |
| 2021-04-14 | $11.89 | $11.99 | $11.86 | $11.88 | $10.88 | 207,417 |
| 2021-04-13 | $12.00 | $12.02 | $11.97 | $11.99 | $10.92 | 135,052 |
| 2021-04-12 | $11.90 | $11.97 | $11.89 | $11.97 | $10.90 | 118,719 |
| 2021-04-09 | $11.89 | $11.91 | $11.87 | $11.89 | $10.83 | 105,249 |
| 2021-04-08 | $11.84 | $11.87 | $11.79 | $11.86 | $10.80 | 170,591 |
| 2021-04-07 | $11.78 | $11.79 | $11.74 | $11.78 | $10.73 | 137,280 |
| 2021-04-06 | $11.72 | $11.77 | $11.72 | $11.75 | $10.70 | 92,127 |
| 2021-04-05 | $11.59 | $11.75 | $11.59 | $11.75 | $10.70 | 193,058 |
| 2021-04-01 | $11.54 | $11.55 | $11.47 | $11.54 | $10.51 | 323,128 |
| 2021-03-31 | $11.53 | $11.53 | $11.46 | $11.49 | $10.46 | 285,780 |
| 2021-03-30 | $11.48 | $11.50 | $11.44 | $11.44 | $10.42 | 128,421 |
| 2021-03-29 | $11.47 | $11.49 | $11.42 | $11.48 | $10.46 | 92,774 |
| 2021-03-26 | $11.45 | $11.50 | $11.36 | $11.47 | $10.45 | 177,691 |
| 2021-03-25 | $11.41 | $11.44 | $11.35 | $11.41 | $10.39 | 164,391 |
| 2021-03-24 | $11.47 | $11.52 | $11.43 | $11.43 | $10.41 | 144,778 |
| 2021-03-23 | $11.48 | $11.49 | $11.38 | $11.46 | $10.44 | 125,369 |
| 2021-03-22 | $11.55 | $11.56 | $11.47 | $11.47 | $10.45 | 166,556 |
| 2021-03-19 | $11.44 | $11.52 | $11.39 | $11.52 | $10.49 | 127,253 |
| 2021-03-18 | $11.47 | $11.51 | $11.41 | $11.44 | $10.42 | 396,686 |
| 2021-03-17 | $11.52 | $11.55 | $11.44 | $11.47 | $10.45 | 205,490 |
| 2021-03-16 | $11.47 | $11.54 | $11.45 | $11.50 | $10.47 | 294,856 |
| 2021-03-15 | $11.52 | $11.52 | $11.34 | $11.43 | $10.41 | 854,355 |
| 2021-03-12 | $11.29 | $11.30 | $11.22 | $11.30 | $10.29 | 199,852 |
| 2021-03-11 | $11.23 | $11.34 | $11.19 | $11.31 | $10.24 | 302,611 |
| 2021-03-10 | $11.15 | $11.19 | $11.14 | $11.18 | $10.13 | 128,819 |
| 2021-03-09 | $11.14 | $11.16 | $11.05 | $11.13 | $10.08 | 108,748 |
| 2021-03-08 | $11.04 | $11.13 | $11.03 | $11.04 | $10.00 | 204,550 |
| 2021-03-05 | $10.98 | $11.02 | $10.87 | $11.02 | $9.98 | 106,309 |
| 2021-03-04 | $11.03 | $11.10 | $10.85 | $10.92 | $9.89 | 222,562 |
| 2021-03-03 | $11.03 | $11.10 | $10.99 | $11.03 | $9.99 | 263,413 |
| 2021-03-02 | $11.00 | $11.09 | $10.96 | $11.00 | $9.96 | 144,424 |
| 2021-03-01 | $10.89 | $11.01 | $10.89 | $11.00 | $9.96 | 137,877 |
| 2021-02-26 | $10.96 | $10.99 | $10.79 | $10.82 | $9.80 | 158,584 |
| 2021-02-25 | $10.98 | $11.00 | $10.83 | $10.90 | $9.87 | 151,543 |
| 2021-02-24 | $10.88 | $11.03 | $10.88 | $10.98 | $9.94 | 288,827 |
| 2021-02-23 | $10.81 | $10.90 | $10.74 | $10.87 | $9.84 | 172,514 |
| 2021-02-22 | $10.91 | $10.91 | $10.86 | $10.88 | $9.85 | 160,526 |
| 2021-02-19 | $10.96 | $10.98 | $10.90 | $10.91 | $9.88 | 110,821 |
| 2021-02-18 | $10.95 | $10.95 | $10.86 | $10.91 | $9.88 | 92,611 |
| 2021-02-17 | $10.97 | $10.99 | $10.91 | $10.98 | $9.94 | 120,401 |
| 2021-02-16 | $10.95 | $11.00 | $10.89 | $10.97 | $9.94 | 348,802 |
| 2021-02-12 | $10.92 | $10.95 | $10.88 | $10.95 | $9.92 | 194,979 |
| 2021-02-11 | $11.04 | $11.04 | $10.93 | $10.99 | $9.90 | 123,013 |
| 2021-02-10 | $11.04 | $11.05 | $10.96 | $11.00 | $9.91 | 162,039 |
| 2021-02-09 | $11.04 | $11.04 | $10.95 | $10.98 | $9.89 | 336,092 |
| 2021-02-08 | $11.03 | $11.07 | $10.96 | $11.02 | $9.92 | 179,291 |
| 2021-02-05 | $11.10 | $11.12 | $10.92 | $10.99 | $9.90 | 251,066 |
| 2021-02-04 | $10.91 | $11.11 | $10.86 | $11.10 | $10.00 | 240,368 |
| 2021-02-03 | $10.90 | $10.95 | $10.85 | $10.89 | $9.81 | 154,276 |
| 2021-02-02 | $10.91 | $10.91 | $10.85 | $10.88 | $9.80 | 187,540 |
| 2021-02-01 | $10.87 | $10.87 | $10.71 | $10.80 | $9.73 | 172,533 |
| 2021-01-29 | $10.90 | $10.91 | $10.72 | $10.83 | $9.75 | 125,831 |
| 2021-01-28 | $10.77 | $10.95 | $10.77 | $10.90 | $9.82 | 218,384 |
| 2021-01-27 | $10.97 | $10.98 | $10.71 | $10.75 | $9.68 | 337,228 |
| 2021-01-26 | $11.06 | $11.13 | $11.01 | $11.05 | $9.95 | 82,425 |
| 2021-01-25 | $11.08 | $11.13 | $10.98 | $11.06 | $9.96 | 97,133 |
| 2021-01-22 | $11.06 | $11.11 | $11.04 | $11.10 | $10.00 | 108,067 |
| 2021-01-21 | $11.16 | $11.17 | $11.05 | $11.06 | $9.96 | 97,431 |
| 2021-01-20 | $11.15 | $11.16 | $11.09 | $11.14 | $10.03 | 131,111 |
| 2021-01-19 | $11.02 | $11.16 | $10.92 | $11.11 | $10.00 | 261,981 |
| 2021-01-15 | $11.03 | $11.03 | $10.92 | $10.92 | $9.83 | 122,216 |
| 2021-01-14 | $10.93 | $11.03 | $10.90 | $11.00 | $9.91 | 336,354 |
| 2021-01-13 | $11.03 | $11.03 | $10.91 | $11.00 | $9.85 | 202,322 |
| 2021-01-12 | $11.03 | $11.03 | $10.92 | $11.00 | $9.85 | 112,995 |
| 2021-01-11 | $10.94 | $11.04 | $10.81 | $11.01 | $9.86 | 394,853 |
| 2021-01-08 | $10.99 | $10.99 | $10.88 | $10.98 | $9.83 | 119,056 |
| 2021-01-07 | $10.98 | $11.00 | $10.86 | $10.91 | $9.77 | 196,055 |
| 2021-01-06 | $10.78 | $10.93 | $10.76 | $10.91 | $9.77 | 129,290 |
| 2021-01-05 | $10.75 | $10.80 | $10.66 | $10.80 | $9.67 | 156,759 |
| 2021-01-04 | $10.89 | $10.92 | $10.66 | $10.76 | $9.63 | 171,872 |
| 2020-12-31 | $10.88 | $10.91 | $10.81 | $10.91 | $9.77 | 296,859 |
| 2020-12-30 | $10.80 | $10.89 | $10.80 | $10.83 | $9.70 | 155,742 |
| 2020-12-29 | $10.80 | $10.90 | $10.77 | $10.77 | $9.64 | 226,705 |
| 2020-12-28 | $10.71 | $10.80 | $10.71 | $10.78 | $9.65 | 196,877 |
| 2020-12-24 | $10.63 | $10.69 | $10.63 | $10.68 | $9.56 | 69,941 |
| 2020-12-23 | $10.59 | $10.65 | $10.58 | $10.58 | $9.47 | 175,894 |
| 2020-12-22 | $10.61 | $10.62 | $10.56 | $10.59 | $9.48 | 106,963 |
| 2020-12-21 | $10.57 | $10.64 | $10.50 | $10.62 | $9.51 | 169,689 |
| 2020-12-18 | $10.75 | $10.75 | $10.60 | $10.67 | $9.55 | 194,858 |
| 2020-12-17 | $10.70 | $10.77 | $10.69 | $10.74 | $9.62 | 103,435 |
| 2020-12-16 | $10.66 | $10.69 | $10.64 | $10.67 | $9.55 | 153,315 |
| 2020-12-15 | $10.62 | $10.69 | $10.61 | $10.65 | $9.54 | 200,397 |
| 2020-12-14 | $10.73 | $10.73 | $10.59 | $10.62 | $9.51 | 191,526 |
| 2020-12-11 | $10.78 | $10.78 | $10.66 | $10.70 | $9.52 | 124,561 |
| 2020-12-10 | $10.87 | $10.90 | $10.76 | $10.78 | $9.60 | 143,974 |
| 2020-12-09 | $10.90 | $10.97 | $10.85 | $10.87 | $9.68 | 137,011 |
| 2020-12-08 | $10.78 | $10.93 | $10.75 | $10.88 | $9.68 | 304,780 |
| 2020-12-07 | $10.76 | $10.79 | $10.66 | $10.75 | $9.57 | 212,350 |
| 2020-12-04 | $10.74 | $10.81 | $10.66 | $10.81 | $9.62 | 296,807 |
| 2020-12-03 | $10.62 | $10.70 | $10.61 | $10.68 | $9.51 | 112,402 |
| 2020-12-02 | $10.67 | $10.73 | $10.59 | $10.63 | $9.46 | 117,133 |
| 2020-12-01 | $10.65 | $10.73 | $10.65 | $10.71 | $9.53 | 170,206 |
| 2020-11-30 | $10.57 | $10.61 | $10.53 | $10.58 | $9.42 | 187,501 |
| 2020-11-27 | $10.59 | $10.65 | $10.57 | $10.65 | $9.48 | 99,431 |
| 2020-11-25 | $10.53 | $10.60 | $10.49 | $10.60 | $9.44 | 141,792 |
| 2020-11-24 | $10.53 | $10.64 | $10.51 | $10.53 | $9.37 | 199,628 |
| 2020-11-23 | $10.46 | $10.53 | $10.45 | $10.51 | $9.35 | 123,697 |
| 2020-11-20 | $10.43 | $10.50 | $10.43 | $10.43 | $9.28 | 133,422 |
| 2020-11-19 | $10.39 | $10.48 | $10.37 | $10.47 | $9.32 | 88,556 |
| 2020-11-18 | $10.45 | $10.50 | $10.40 | $10.43 | $9.28 | 119,091 |
| 2020-11-17 | $10.44 | $10.46 | $10.30 | $10.44 | $9.29 | 127,951 |
| 2020-11-16 | $10.33 | $10.44 | $10.32 | $10.44 | $9.29 | 81,385 |
| 2020-11-13 | $10.18 | $10.27 | $10.18 | $10.27 | $9.14 | 70,094 |
| 2020-11-12 | $10.19 | $10.30 | $10.16 | $10.20 | $9.02 | 327,813 |
| 2020-11-11 | $10.08 | $10.27 | $10.08 | $10.21 | $9.03 | 296,477 |
| 2020-11-10 | $10.04 | $10.12 | $10.03 | $10.05 | $8.89 | 188,921 |
| 2020-11-09 | $10.12 | $10.21 | $10.03 | $10.06 | $8.90 | 194,807 |
| 2020-11-06 | $9.89 | $9.89 | $9.80 | $9.82 | $8.69 | 85,878 |
| 2020-11-05 | $9.77 | $9.88 | $9.77 | $9.84 | $8.71 | 152,520 |
| 2020-11-04 | $9.55 | $9.77 | $9.53 | $9.70 | $8.58 | 199,009 |
| 2020-11-03 | $9.35 | $9.54 | $9.35 | $9.53 | $8.43 | 206,196 |
| 2020-11-02 | $9.22 | $9.36 | $9.22 | $9.30 | $8.23 | 173,522 |
| 2020-10-30 | $9.26 | $9.28 | $9.12 | $9.18 | $8.12 | 168,211 |
| 2020-10-29 | $9.24 | $9.30 | $9.17 | $9.28 | $8.21 | 156,211 |
| 2020-10-28 | $9.43 | $9.43 | $9.21 | $9.26 | $8.19 | 298,132 |
| 2020-10-27 | $9.61 | $9.63 | $9.49 | $9.49 | $8.40 | 188,064 |
| 2020-10-26 | $9.73 | $9.73 | $9.57 | $9.66 | $8.55 | 138,740 |
| 2020-10-23 | $9.78 | $9.85 | $9.74 | $9.76 | $8.63 | 236,012 |
| 2020-10-22 | $9.78 | $9.78 | $9.66 | $9.74 | $8.62 | 165,295 |
| 2020-10-21 | $9.81 | $9.85 | $9.75 | $9.78 | $8.65 | 194,623 |
| 2020-10-20 | $9.85 | $9.90 | $9.83 | $9.85 | $8.71 | 141,010 |
| 2020-10-19 | $9.89 | $9.95 | $9.78 | $9.83 | $8.70 | 149,454 |
| 2020-10-16 | $9.83 | $9.92 | $9.81 | $9.89 | $8.75 | 238,657 |
| 2020-10-15 | $9.78 | $9.83 | $9.73 | $9.82 | $8.69 | 107,433 |
| 2020-10-14 | $9.98 | $10.00 | $9.83 | $9.87 | $8.73 | 116,882 |
| 2020-10-13 | $10.06 | $10.06 | $9.97 | $10.04 | $8.83 | 105,830 |
| 2020-10-12 | $10.00 | $10.13 | $9.97 | $10.13 | $8.90 | 155,428 |
| 2020-10-09 | $9.95 | $10.00 | $9.92 | $10.00 | $8.79 | 111,750 |
| 2020-10-08 | $9.95 | $9.95 | $9.87 | $9.90 | $8.70 | 145,712 |
| 2020-10-07 | $9.77 | $9.90 | $9.77 | $9.90 | $8.70 | 214,948 |
| 2020-10-06 | $9.85 | $9.85 | $9.69 | $9.73 | $8.55 | 95,277 |
| 2020-10-05 | $9.69 | $9.80 | $9.69 | $9.80 | $8.61 | 174,039 |
| 2020-10-02 | $9.58 | $9.68 | $9.55 | $9.68 | $8.51 | 126,753 |
| 2020-10-01 | $9.68 | $9.70 | $9.62 | $9.65 | $8.48 | 192,034 |
| 2020-09-30 | $9.64 | $9.70 | $9.57 | $9.57 | $8.41 | 239,754 |
| 2020-09-29 | $9.59 | $9.60 | $9.55 | $9.58 | $8.42 | 90,889 |
| 2020-09-28 | $9.55 | $9.61 | $9.54 | $9.56 | $8.40 | 148,168 |
| 2020-09-25 | $9.34 | $9.47 | $9.34 | $9.45 | $8.31 | 137,196 |
| 2020-09-24 | $9.28 | $9.47 | $9.17 | $9.38 | $8.25 | 250,632 |
| 2020-09-23 | $9.55 | $9.61 | $9.38 | $9.38 | $8.25 | 184,525 |
| 2020-09-22 | $9.60 | $9.64 | $9.54 | $9.57 | $8.41 | 152,967 |
| 2020-09-21 | $9.69 | $9.72 | $9.53 | $9.63 | $8.47 | 176,287 |
| 2020-09-18 | $9.81 | $9.85 | $9.74 | $9.76 | $8.58 | 109,501 |
| 2020-09-17 | $9.74 | $9.85 | $9.73 | $9.80 | $8.61 | 94,824 |
| 2020-09-16 | $9.80 | $9.91 | $9.80 | $9.85 | $8.66 | 72,199 |
| 2020-09-15 | $9.79 | $9.86 | $9.76 | $9.77 | $8.59 | 90,888 |
| 2020-09-14 | $9.73 | $9.80 | $9.68 | $9.77 | $8.59 | 81,281 |
| 2020-09-11 | $9.72 | $9.77 | $9.61 | $9.76 | $8.52 | 74,699 |
| 2020-09-10 | $9.77 | $9.83 | $9.67 | $9.69 | $8.46 | 123,038 |
| 2020-09-09 | $9.67 | $9.81 | $9.65 | $9.78 | $8.54 | 116,653 |
| 2020-09-08 | $9.47 | $9.63 | $9.47 | $9.54 | $8.33 | 170,654 |
| 2020-09-04 | $9.78 | $9.79 | $9.57 | $9.69 | $8.46 | 235,090 |
| 2020-09-03 | $9.96 | $9.96 | $9.64 | $9.71 | $8.48 | 119,271 |
| 2020-09-02 | $9.91 | $9.98 | $9.88 | $9.96 | $8.70 | 133,536 |
| 2020-09-01 | $9.80 | $9.93 | $9.77 | $9.87 | $8.62 | 104,392 |
| 2020-08-31 | $9.92 | $9.93 | $9.80 | $9.80 | $8.56 | 151,049 |
| 2020-08-28 | $9.88 | $9.94 | $9.85 | $9.89 | $8.64 | 93,162 |
| 2020-08-27 | $9.88 | $9.95 | $9.82 | $9.89 | $8.64 | 163,069 |
| 2020-08-26 | $9.89 | $9.95 | $9.81 | $9.92 | $8.66 | 136,094 |
| 2020-08-25 | $9.88 | $9.89 | $9.80 | $9.87 | $8.62 | 112,935 |
| 2020-08-24 | $9.83 | $9.88 | $9.78 | $9.81 | $8.57 | 98,846 |
| 2020-08-21 | $9.83 | $9.84 | $9.74 | $9.78 | $8.54 | 127,913 |
| 2020-08-20 | $9.79 | $9.89 | $9.72 | $9.82 | $8.58 | 131,238 |
| 2020-08-19 | $9.82 | $9.85 | $9.78 | $9.80 | $8.56 | 119,472 |
| 2020-08-18 | $9.95 | $9.99 | $9.72 | $9.77 | $8.53 | 776,228 |
| 2020-08-17 | $9.96 | $9.98 | $9.89 | $9.97 | $8.71 | 86,831 |
| 2020-08-14 | $9.93 | $9.96 | $9.88 | $9.96 | $8.70 | 93,071 |
| 2020-08-13 | $9.92 | $10.03 | $9.90 | $9.96 | $8.70 | 111,673 |
| 2020-08-12 | $9.97 | $9.97 | $9.95 | $9.97 | $8.65 | 89,754 |
| 2020-08-11 | $9.86 | $9.97 | $9.86 | $9.89 | $8.58 | 137,904 |
| 2020-08-10 | $9.75 | $9.83 | $9.75 | $9.83 | $8.53 | 105,630 |
| 2020-08-07 | $9.68 | $9.72 | $9.64 | $9.72 | $8.44 | 101,083 |
| 2020-08-06 | $9.71 | $9.75 | $9.65 | $9.71 | $8.43 | 121,515 |
| 2020-08-05 | $9.74 | $9.79 | $9.70 | $9.75 | $8.46 | 101,111 |
| 2020-08-04 | $9.74 | $9.75 | $9.65 | $9.71 | $8.43 | 75,313 |
| 2020-08-03 | $9.76 | $9.77 | $9.71 | $9.72 | $8.44 | 106,980 |
| 2020-07-31 | $9.83 | $9.83 | $9.63 | $9.76 | $8.47 | 152,574 |
| 2020-07-30 | $9.73 | $9.78 | $9.63 | $9.78 | $8.49 | 81,853 |
| 2020-07-29 | $9.67 | $9.78 | $9.64 | $9.78 | $8.49 | 131,895 |
| 2020-07-28 | $9.64 | $9.70 | $9.62 | $9.65 | $8.38 | 117,175 |
| 2020-07-27 | $9.53 | $9.70 | $9.53 | $9.69 | $8.41 | 106,180 |
| 2020-07-24 | $9.57 | $9.57 | $9.49 | $9.52 | $8.26 | 183,848 |
| 2020-07-23 | $9.58 | $9.65 | $9.53 | $9.55 | $8.29 | 147,306 |
| 2020-07-22 | $9.62 | $9.68 | $9.55 | $9.60 | $8.33 | 123,130 |
| 2020-07-21 | $9.69 | $9.74 | $9.59 | $9.62 | $8.35 | 112,014 |
| 2020-07-20 | $9.62 | $9.68 | $9.54 | $9.64 | $8.37 | 124,224 |
| 2020-07-17 | $9.64 | $9.64 | $9.55 | $9.62 | $8.35 | 111,841 |
| 2020-07-16 | $9.45 | $9.63 | $9.45 | $9.59 | $8.32 | 140,574 |
| 2020-07-15 | $9.48 | $9.57 | $9.48 | $9.48 | $8.23 | 101,831 |
| 2020-07-14 | $9.23 | $9.48 | $9.23 | $9.47 | $8.22 | 242,881 |
| 2020-07-13 | $9.62 | $9.62 | $9.34 | $9.35 | $8.06 | 276,337 |
| 2020-07-10 | $9.55 | $9.55 | $9.48 | $9.53 | $8.22 | 73,371 |
| 2020-07-09 | $9.61 | $9.62 | $9.46 | $9.53 | $8.22 | 79,027 |
| 2020-07-08 | $9.62 | $9.65 | $9.51 | $9.55 | $8.23 | 147,078 |
| 2020-07-07 | $9.64 | $9.70 | $9.60 | $9.63 | $8.30 | 126,919 |
| 2020-07-06 | $9.61 | $9.68 | $9.56 | $9.67 | $8.34 | 244,534 |
| 2020-07-02 | $9.51 | $9.58 | $9.47 | $9.52 | $8.21 | 182,034 |
| 2020-07-01 | $9.42 | $9.48 | $9.41 | $9.43 | $8.13 | 128,316 |
| 2020-06-30 | $9.39 | $9.46 | $9.34 | $9.42 | $8.12 | 183,496 |
| 2020-06-29 | $9.24 | $9.35 | $9.21 | $9.35 | $8.06 | 119,189 |
| 2020-06-26 | $9.33 | $9.37 | $9.15 | $9.20 | $7.93 | 124,722 |
| 2020-06-25 | $9.38 | $9.39 | $9.28 | $9.37 | $8.08 | 129,834 |
| 2020-06-24 | $9.45 | $9.47 | $9.32 | $9.36 | $8.07 | 118,713 |
| 2020-06-23 | $9.56 | $9.59 | $9.51 | $9.52 | $8.21 | 85,152 |
| 2020-06-22 | $9.43 | $9.52 | $9.42 | $9.48 | $8.17 | 90,993 |
| 2020-06-19 | $9.53 | $9.53 | $9.41 | $9.43 | $8.13 | 68,721 |
| 2020-06-18 | $9.42 | $9.50 | $9.42 | $9.47 | $8.17 | 65,916 |
| 2020-06-17 | $9.49 | $9.57 | $9.41 | $9.41 | $8.11 | 155,834 |
| 2020-06-16 | $9.56 | $9.61 | $9.45 | $9.51 | $8.20 | 144,889 |
| 2020-06-15 | $9.03 | $9.45 | $9.00 | $9.38 | $8.09 | 190,486 |
| 2020-06-12 | $9.32 | $9.39 | $9.15 | $9.27 | $7.99 | 127,724 |
| 2020-06-11 | $9.53 | $9.54 | $9.20 | $9.20 | $7.88 | 183,353 |
| 2020-06-10 | $9.82 | $9.84 | $9.68 | $9.73 | $8.33 | 91,435 |
| 2020-06-09 | $9.86 | $9.87 | $9.78 | $9.81 | $8.40 | 141,286 |
| 2020-06-08 | $9.84 | $9.89 | $9.76 | $9.88 | $8.46 | 155,922 |
| 2020-06-05 | $9.75 | $9.79 | $9.71 | $9.76 | $8.36 | 118,935 |
| 2020-06-04 | $9.56 | $9.62 | $9.47 | $9.58 | $8.20 | 102,529 |
| 2020-06-03 | $9.50 | $9.63 | $9.49 | $9.56 | $8.19 | 128,174 |
| 2020-06-02 | $9.42 | $9.45 | $9.33 | $9.44 | $8.08 | 128,389 |
| 2020-06-01 | $9.28 | $9.43 | $9.28 | $9.42 | $8.07 | 143,676 |
| 2020-05-29 | $9.38 | $9.39 | $9.26 | $9.29 | $7.96 | 160,221 |
| 2020-05-28 | $9.27 | $9.38 | $9.24 | $9.34 | $8.00 | 270,026 |
| 2020-05-27 | $9.14 | $9.28 | $9.08 | $9.28 | $7.95 | 209,312 |
| 2020-05-26 | $9.14 | $9.22 | $9.10 | $9.12 | $7.81 | 157,228 |
| 2020-05-22 | $8.97 | $9.04 | $8.97 | $9.03 | $7.73 | 105,086 |
| 2020-05-21 | $8.98 | $9.03 | $8.95 | $8.96 | $7.67 | 176,290 |
| 2020-05-20 | $9.06 | $9.07 | $8.97 | $9.01 | $7.72 | 193,788 |
| 2020-05-19 | $8.97 | $9.06 | $8.95 | $9.00 | $7.71 | 137,267 |
| 2020-05-18 | $8.81 | $9.03 | $8.81 | $9.03 | $7.73 | 171,883 |
| 2020-05-15 | $8.63 | $8.70 | $8.61 | $8.67 | $7.42 | 147,870 |
| 2020-05-14 | $8.70 | $8.74 | $8.57 | $8.74 | $7.48 | 147,555 |
| 2020-05-13 | $9.03 | $9.04 | $8.78 | $8.84 | $7.52 | 169,020 |
| 2020-05-12 | $9.08 | $9.11 | $9.01 | $9.03 | $7.68 | 96,890 |
| 2020-05-11 | $9.02 | $9.14 | $9.02 | $9.08 | $7.72 | 104,809 |
| 2020-05-08 | $9.09 | $9.16 | $9.04 | $9.11 | $7.75 | 114,731 |
| 2020-05-07 | $9.10 | $9.13 | $8.98 | $9.01 | $7.66 | 108,097 |
| 2020-05-06 | $9.18 | $9.21 | $8.98 | $9.00 | $7.65 | 111,447 |
| 2020-05-05 | $9.10 | $9.17 | $9.09 | $9.13 | $7.76 | 157,232 |
| 2020-05-04 | $8.95 | $9.06 | $8.90 | $9.05 | $7.69 | 203,489 |
| 2020-05-01 | $8.93 | $9.10 | $8.93 | $9.07 | $7.71 | 285,019 |
| 2020-04-30 | $9.30 | $9.30 | $9.15 | $9.17 | $7.80 | 165,650 |
| 2020-04-29 | $9.18 | $9.39 | $9.16 | $9.29 | $7.90 | 288,781 |
| 2020-04-28 | $9.04 | $9.13 | $9.03 | $9.08 | $7.72 | 195,863 |
| 2020-04-27 | $8.96 | $9.00 | $8.86 | $8.91 | $7.58 | 226,333 |
| 2020-04-24 | $8.78 | $8.91 | $8.74 | $8.87 | $7.54 | 150,936 |
| 2020-04-23 | $8.87 | $8.93 | $8.76 | $8.76 | $7.45 | 188,640 |
| 2020-04-22 | $8.86 | $8.93 | $8.82 | $8.84 | $7.52 | 212,562 |
| 2020-04-21 | $8.77 | $8.80 | $8.62 | $8.76 | $7.45 | 169,974 |
| 2020-04-20 | $9.09 | $9.19 | $8.85 | $8.87 | $7.54 | 204,766 |
| 2020-04-17 | $9.15 | $9.18 | $8.90 | $9.16 | $7.79 | 319,986 |
| 2020-04-16 | $8.95 | $8.95 | $8.80 | $8.89 | $7.56 | 140,039 |
| 2020-04-15 | $8.97 | $9.00 | $8.81 | $8.92 | $7.58 | 195,055 |
| 2020-04-14 | $9.06 | $9.18 | $9.00 | $9.06 | $7.70 | 159,472 |
| 2020-04-13 | $9.08 | $9.08 | $8.78 | $8.96 | $7.57 | 292,869 |
| 2020-04-09 | $8.93 | $9.19 | $8.93 | $9.10 | $7.68 | 503,823 |
| 2020-04-08 | $8.76 | $8.93 | $8.68 | $8.86 | $7.48 | 219,898 |
| 2020-04-07 | $8.77 | $8.96 | $8.67 | $8.67 | $7.32 | 277,222 |
| 2020-04-06 | $8.03 | $8.65 | $8.03 | $8.59 | $7.25 | 476,327 |
| 2020-04-03 | $8.18 | $8.27 | $7.91 | $7.92 | $6.69 | 295,303 |
| 2020-04-02 | $8.13 | $8.32 | $8.09 | $8.19 | $6.92 | 194,674 |
| 2020-04-01 | $8.02 | $8.26 | $8.02 | $8.05 | $6.80 | 253,697 |
| 2020-03-31 | $8.44 | $8.50 | $8.27 | $8.29 | $7.00 | 396,503 |
| 2020-03-30 | $8.27 | $8.41 | $8.22 | $8.39 | $7.08 | 251,705 |
| 2020-03-27 | $8.17 | $8.49 | $8.12 | $8.34 | $7.04 | 295,861 |
| 2020-03-26 | $8.07 | $8.48 | $8.07 | $8.48 | $7.16 | 465,056 |
| 2020-03-25 | $7.67 | $8.20 | $7.64 | $8.04 | $6.79 | 414,162 |
| 2020-03-24 | $7.24 | $7.81 | $7.24 | $7.65 | $6.46 | 445,405 |
| 2020-03-23 | $7.04 | $7.33 | $6.85 | $7.04 | $5.94 | 591,083 |
| 2020-03-20 | $7.57 | $7.85 | $7.50 | $7.54 | $6.37 | 576,701 |
| 2020-03-19 | $7.00 | $7.51 | $7.00 | $7.47 | $6.31 | 395,051 |
| 2020-03-18 | $7.59 | $7.63 | $7.02 | $7.18 | $6.06 | 1,135,863 |
| 2020-03-17 | $7.63 | $7.93 | $7.51 | $7.89 | $6.66 | 611,059 |
| 2020-03-16 | $7.51 | $7.85 | $7.48 | $7.60 | $6.42 | 676,418 |
| 2020-03-13 | $7.97 | $8.39 | $7.79 | $8.21 | $6.93 | 553,688 |
| 2020-03-12 | $7.64 | $8.00 | $7.36 | $7.75 | $6.49 | 709,549 |
| 2020-03-11 | $9.40 | $9.43 | $8.86 | $8.87 | $7.43 | 385,839 |
| 2020-03-10 | $9.51 | $9.61 | $9.29 | $9.56 | $8.01 | 250,771 |
| 2020-03-09 | $9.50 | $9.54 | $9.31 | $9.36 | $7.84 | 325,994 |
| 2020-03-06 | $9.87 | $10.05 | $9.80 | $10.05 | $8.42 | 280,845 |
| 2020-03-05 | $10.06 | $10.16 | $10.02 | $10.07 | $8.44 | 145,039 |
| 2020-03-04 | $10.12 | $10.22 | $10.06 | $10.21 | $8.56 | 249,809 |
| 2020-03-03 | $10.00 | $10.26 | $9.91 | $10.02 | $8.40 | 384,725 |
| 2020-03-02 | $9.68 | $9.96 | $9.65 | $9.96 | $8.35 | 377,211 |
| 2020-02-28 | $9.76 | $9.79 | $9.48 | $9.62 | $8.06 | 606,031 |
| 2020-02-27 | $10.28 | $10.30 | $9.96 | $10.02 | $8.40 | 431,395 |
| 2020-02-26 | $10.46 | $10.57 | $10.38 | $10.43 | $8.74 | 319,895 |
| 2020-02-25 | $10.79 | $10.79 | $10.44 | $10.46 | $8.76 | 276,655 |
| 2020-02-24 | $10.79 | $10.85 | $10.67 | $10.77 | $9.02 | 403,093 |
| 2020-02-21 | $10.96 | $10.99 | $10.92 | $10.99 | $9.21 | 104,957 |
| 2020-02-20 | $10.98 | $11.01 | $10.93 | $10.98 | $9.20 | 102,287 |
| 2020-02-19 | $11.07 | $11.07 | $10.97 | $10.97 | $9.19 | 170,719 |
| 2020-02-18 | $11.05 | $11.05 | $10.98 | $11.02 | $9.23 | 208,966 |
| 2020-02-14 | $11.06 | $11.07 | $11.00 | $11.07 | $9.28 | 94,600 |
| 2020-02-13 | $11.09 | $11.09 | $11.01 | $11.06 | $9.27 | 158,904 |
| 2020-02-12 | $11.18 | $11.19 | $11.11 | $11.15 | $9.29 | 120,881 |
| 2020-02-11 | $11.13 | $11.17 | $11.09 | $11.16 | $9.30 | 173,400 |
| 2020-02-10 | $11.01 | $11.11 | $11.01 | $11.09 | $9.24 | 236,319 |
| 2020-02-07 | $11.02 | $11.05 | $11.01 | $11.04 | $9.20 | 155,157 |
| 2020-02-06 | $11.04 | $11.09 | $10.99 | $11.04 | $9.20 | 295,988 |
| 2020-02-05 | $11.03 | $11.06 | $10.99 | $11.04 | $9.20 | 207,942 |
| 2020-02-04 | $10.95 | $11.01 | $10.94 | $10.98 | $9.15 | 186,074 |
| 2020-02-03 | $10.92 | $10.97 | $10.89 | $10.89 | $9.07 | 273,731 |
| 2020-01-31 | $11.04 | $11.05 | $10.88 | $10.90 | $9.08 | 233,620 |
| 2020-01-30 | $11.09 | $11.09 | $10.98 | $11.05 | $9.21 | 188,890 |
| 2020-01-29 | $11.11 | $11.14 | $11.09 | $11.14 | $9.28 | 115,941 |
| 2020-01-28 | $11.03 | $11.12 | $11.02 | $11.07 | $9.22 | 198,500 |
| 2020-01-27 | $11.00 | $11.04 | $10.94 | $11.02 | $9.18 | 307,962 |
| 2020-01-24 | $11.22 | $11.24 | $11.07 | $11.10 | $9.25 | 207,158 |
| 2020-01-23 | $11.25 | $11.25 | $11.17 | $11.18 | $9.32 | 163,593 |
| 2020-01-22 | $11.17 | $11.25 | $11.17 | $11.25 | $9.37 | 163,927 |
| 2020-01-21 | $11.18 | $11.23 | $11.17 | $11.17 | $9.31 | 173,290 |
| 2020-01-17 | $11.20 | $11.21 | $11.15 | $11.17 | $9.31 | 156,911 |
| 2020-01-16 | $11.16 | $11.19 | $11.13 | $11.18 | $9.32 | 187,299 |
| 2020-01-15 | $11.14 | $11.16 | $11.11 | $11.14 | $9.28 | 145,373 |
| 2020-01-14 | $11.06 | $11.14 | $11.04 | $11.14 | $9.28 | 206,859 |
| 2020-01-13 | $11.13 | $11.15 | $11.10 | $11.10 | $9.20 | 193,778 |
| 2020-01-10 | $11.15 | $11.15 | $11.09 | $11.11 | $9.20 | 131,713 |
| 2020-01-09 | $11.14 | $11.17 | $11.11 | $11.13 | $9.22 | 224,235 |
| 2020-01-08 | $11.08 | $11.10 | $11.05 | $11.09 | $9.19 | 147,756 |
| 2020-01-07 | $10.98 | $11.06 | $10.94 | $11.05 | $9.16 | 140,211 |
| 2020-01-06 | $10.86 | $10.98 | $10.86 | $10.96 | $9.08 | 251,185 |
| 2020-01-03 | $10.98 | $11.00 | $10.90 | $10.91 | $9.04 | 209,220 |
| 2020-01-02 | $11.02 | $11.08 | $11.00 | $11.04 | $9.15 | 193,364 |
| 2019-12-31 | $11.01 | $11.04 | $10.92 | $10.99 | $9.11 | 272,943 |
| 2019-12-30 | $11.02 | $11.04 | $10.93 | $10.98 | $9.10 | 189,237 |
| 2019-12-27 | $11.05 | $11.07 | $10.99 | $11.01 | $9.12 | 151,113 |
| 2019-12-26 | $11.09 | $11.09 | $10.98 | $11.02 | $9.13 | 193,667 |
| 2019-12-24 | $10.98 | $11.08 | $10.96 | $11.08 | $9.18 | 168,075 |
| 2019-12-23 | $11.00 | $11.00 | $10.95 | $10.96 | $9.08 | 218,411 |
| 2019-12-20 | $10.94 | $11.00 | $10.93 | $10.97 | $9.09 | 170,842 |
| 2019-12-19 | $10.90 | $10.94 | $10.89 | $10.92 | $9.05 | 260,462 |
| 2019-12-18 | $10.88 | $10.91 | $10.84 | $10.87 | $9.01 | 238,451 |
| 2019-12-17 | $10.90 | $10.91 | $10.84 | $10.90 | $9.03 | 200,357 |
| 2019-12-16 | $10.84 | $10.94 | $10.83 | $10.88 | $9.01 | 266,847 |
| 2019-12-13 | $10.80 | $10.85 | $10.78 | $10.80 | $8.95 | 156,328 |
| 2019-12-12 | $10.84 | $10.87 | $10.80 | $10.86 | $8.95 | 166,171 |
| 2019-12-11 | $10.80 | $10.85 | $10.79 | $10.81 | $8.90 | 199,466 |
| 2019-12-10 | $10.75 | $10.80 | $10.72 | $10.78 | $8.88 | 200,817 |
| 2019-12-09 | $10.80 | $10.82 | $10.72 | $10.75 | $8.85 | 157,221 |
| 2019-12-06 | $10.75 | $10.80 | $10.73 | $10.80 | $8.90 | 273,768 |
| 2019-12-05 | $10.70 | $10.75 | $10.63 | $10.74 | $8.85 | 225,945 |
| 2019-12-04 | $10.63 | $10.71 | $10.63 | $10.69 | $8.81 | 194,608 |
| 2019-12-03 | $10.63 | $10.65 | $10.55 | $10.62 | $8.75 | 267,986 |
| 2019-12-02 | $10.75 | $10.75 | $10.64 | $10.67 | $8.79 | 190,991 |
| 2019-11-29 | $10.74 | $10.79 | $10.71 | $10.74 | $8.85 | 193,088 |
| 2019-11-27 | $10.72 | $10.75 | $10.70 | $10.73 | $8.84 | 119,262 |
| 2019-11-26 | $10.71 | $10.73 | $10.67 | $10.70 | $8.81 | 194,110 |
| 2019-11-25 | $10.67 | $10.71 | $10.65 | $10.70 | $8.81 | 213,426 |
| 2019-11-22 | $10.64 | $10.68 | $10.62 | $10.64 | $8.76 | 144,743 |
| 2019-11-21 | $10.61 | $10.66 | $10.60 | $10.63 | $8.76 | 181,296 |
| 2019-11-20 | $10.63 | $10.64 | $10.58 | $10.64 | $8.76 | 206,026 |
| 2019-11-19 | $10.64 | $10.67 | $10.63 | $10.64 | $8.76 | 131,914 |
| 2019-11-18 | $10.60 | $10.65 | $10.55 | $10.63 | $8.76 | 252,017 |
| 2019-11-15 | $10.61 | $10.63 | $10.58 | $10.62 | $8.75 | 228,553 |
| 2019-11-14 | $10.63 | $10.63 | $10.54 | $10.60 | $8.73 | 248,728 |
| 2019-11-13 | $10.66 | $10.69 | $10.63 | $10.69 | $8.75 | 241,757 |
| 2019-11-12 | $10.68 | $10.72 | $10.64 | $10.66 | $8.73 | 221,912 |
| 2019-11-11 | $10.62 | $10.70 | $10.62 | $10.68 | $8.75 | 200,840 |
| 2019-11-08 | $10.60 | $10.68 | $10.60 | $10.68 | $8.75 | 138,160 |
| 2019-11-07 | $10.62 | $10.69 | $10.57 | $10.63 | $8.70 | 253,026 |
| 2019-11-06 | $10.53 | $10.64 | $10.53 | $10.63 | $8.70 | 182,602 |
| 2019-11-05 | $10.61 | $10.64 | $10.54 | $10.56 | $8.65 | 143,958 |
| 2019-11-04 | $10.63 | $10.65 | $10.57 | $10.60 | $8.68 | 186,440 |
| 2019-11-01 | $10.60 | $10.65 | $10.59 | $10.60 | $8.68 | 158,746 |
| 2019-10-31 | $10.54 | $10.58 | $10.52 | $10.57 | $8.66 | 232,292 |
| 2019-10-30 | $10.45 | $10.56 | $10.43 | $10.55 | $8.64 | 233,799 |
| 2019-10-29 | $10.45 | $10.49 | $10.41 | $10.46 | $8.57 | 186,242 |
| 2019-10-28 | $10.44 | $10.49 | $10.40 | $10.47 | $8.57 | 180,477 |
| 2019-10-25 | $10.37 | $10.45 | $10.35 | $10.43 | $8.54 | 206,661 |
| 2019-10-24 | $10.41 | $10.44 | $10.37 | $10.39 | $8.51 | 213,558 |
| 2019-10-23 | $10.45 | $10.48 | $10.38 | $10.38 | $8.50 | 284,900 |
| 2019-10-22 | $10.46 | $10.48 | $10.44 | $10.46 | $8.57 | 163,497 |
| 2019-10-21 | $10.37 | $10.44 | $10.37 | $10.42 | $8.53 | 234,074 |
| 2019-10-18 | $10.34 | $10.37 | $10.32 | $10.34 | $8.47 | 133,415 |
| 2019-10-17 | $10.32 | $10.38 | $10.29 | $10.37 | $8.49 | 246,171 |
| 2019-10-16 | $10.31 | $10.33 | $10.28 | $10.28 | $8.42 | 135,341 |
| 2019-10-15 | $10.33 | $10.36 | $10.30 | $10.32 | $8.45 | 151,977 |
| 2019-10-14 | $10.30 | $10.33 | $10.27 | $10.28 | $8.42 | 235,431 |
| 2019-10-11 | $10.30 | $10.35 | $10.27 | $10.30 | $8.43 | 110,001 |
| 2019-10-10 | $10.24 | $10.29 | $10.23 | $10.27 | $8.36 | 137,665 |
| 2019-10-09 | $10.25 | $10.31 | $10.22 | $10.24 | $8.33 | 222,441 |
| 2019-10-08 | $10.21 | $10.26 | $10.21 | $10.23 | $8.33 | 168,053 |
| 2019-10-07 | $10.30 | $10.33 | $10.27 | $10.27 | $8.36 | 127,806 |
| 2019-10-04 | $10.30 | $10.31 | $10.23 | $10.31 | $8.39 | 120,928 |
| 2019-10-03 | $10.22 | $10.27 | $10.13 | $10.26 | $8.35 | 99,527 |
| 2019-10-02 | $10.33 | $10.33 | $10.14 | $10.23 | $8.33 | 179,385 |
| 2019-10-01 | $10.45 | $10.45 | $10.34 | $10.36 | $8.43 | 160,975 |
| 2019-09-30 | $10.40 | $10.47 | $10.38 | $10.43 | $8.49 | 314,821 |
| 2019-09-27 | $10.35 | $10.40 | $10.32 | $10.37 | $8.44 | 194,610 |
| 2019-09-26 | $10.30 | $10.36 | $10.29 | $10.35 | $8.42 | 161,160 |
| 2019-09-25 | $10.36 | $10.36 | $10.30 | $10.30 | $8.38 | 202,365 |
| 2019-09-24 | $10.42 | $10.42 | $10.30 | $10.34 | $8.42 | 193,831 |
| 2019-09-23 | $10.37 | $10.38 | $10.32 | $10.38 | $8.45 | 131,477 |
| 2019-09-20 | $10.41 | $10.41 | $10.34 | $10.39 | $8.46 | 187,658 |
| 2019-09-19 | $10.34 | $10.40 | $10.34 | $10.37 | $8.44 | 182,526 |
| 2019-09-18 | $10.30 | $10.37 | $10.28 | $10.35 | $8.42 | 244,850 |
| 2019-09-17 | $10.29 | $10.36 | $10.28 | $10.31 | $8.39 | 258,960 |
| 2019-09-16 | $10.35 | $10.37 | $10.28 | $10.33 | $8.41 | 143,166 |
| 2019-09-13 | $10.40 | $10.41 | $10.35 | $10.38 | $8.45 | 277,704 |
| 2019-09-12 | $10.37 | $10.46 | $10.37 | $10.44 | $8.45 | 307,404 |
| 2019-09-11 | $10.35 | $10.41 | $10.34 | $10.39 | $8.41 | 221,126 |
| 2019-09-10 | $10.32 | $10.36 | $10.28 | $10.36 | $8.38 | 99,757 |
| 2019-09-09 | $10.33 | $10.35 | $10.29 | $10.35 | $8.37 | 203,900 |
| 2019-09-06 | $10.31 | $10.34 | $10.27 | $10.34 | $8.36 | 450,651 |
| 2019-09-05 | $10.34 | $10.40 | $10.30 | $10.31 | $8.34 | 211,363 |
| 2019-09-04 | $10.30 | $10.32 | $10.26 | $10.29 | $8.32 | 123,106 |
| 2019-09-03 | $10.25 | $10.25 | $10.22 | $10.25 | $8.29 | 106,428 |
| 2019-08-30 | $10.29 | $10.31 | $10.24 | $10.28 | $8.32 | 235,199 |
| 2019-08-29 | $10.25 | $10.27 | $10.20 | $10.21 | $8.26 | 233,111 |
| 2019-08-28 | $10.13 | $10.22 | $10.11 | $10.16 | $8.22 | 268,612 |
| 2019-08-27 | $10.20 | $10.22 | $10.11 | $10.13 | $8.19 | 227,951 |
| 2019-08-26 | $10.20 | $10.24 | $10.16 | $10.16 | $8.22 | 151,394 |
| 2019-08-23 | $10.25 | $10.27 | $10.15 | $10.15 | $8.21 | 226,609 |
| 2019-08-22 | $10.32 | $10.34 | $10.25 | $10.27 | $8.31 | 230,263 |
| 2019-08-21 | $10.27 | $10.31 | $10.25 | $10.27 | $8.31 | 181,752 |
| 2019-08-20 | $10.25 | $10.26 | $10.21 | $10.21 | $8.26 | 214,100 |
| 2019-08-19 | $10.29 | $10.29 | $10.06 | $10.25 | $8.29 | 154,822 |
| 2019-08-16 | $10.19 | $10.19 | $10.13 | $10.16 | $8.22 | 191,069 |
| 2019-08-15 | $10.14 | $10.15 | $10.06 | $10.08 | $8.15 | 210,217 |
| 2019-08-14 | $10.19 | $10.19 | $10.10 | $10.12 | $8.19 | 351,367 |
| 2019-08-13 | $10.24 | $10.34 | $10.20 | $10.31 | $8.29 | 144,307 |
| 2019-08-12 | $10.27 | $10.31 | $10.21 | $10.23 | $8.22 | 187,773 |
| 2019-08-09 | $10.32 | $10.37 | $10.30 | $10.32 | $8.30 | 133,165 |
| 2019-08-08 | $10.25 | $10.39 | $10.25 | $10.35 | $8.32 | 170,726 |
| 2019-08-07 | $10.20 | $10.26 | $10.17 | $10.24 | $8.23 | 198,310 |
| 2019-08-06 | $10.26 | $10.37 | $10.22 | $10.33 | $8.30 | 222,455 |
| 2019-08-05 | $10.30 | $10.34 | $10.17 | $10.25 | $8.24 | 706,397 |
| 2019-08-02 | $10.51 | $10.51 | $10.38 | $10.43 | $8.39 | 253,297 |
| 2019-08-01 | $10.59 | $10.63 | $10.51 | $10.53 | $8.47 | 136,567 |
| 2019-07-31 | $10.67 | $10.68 | $10.54 | $10.59 | $8.51 | 224,406 |
| 2019-07-30 | $10.67 | $10.67 | $10.59 | $10.63 | $8.55 | 303,219 |
| 2019-07-29 | $10.63 | $10.67 | $10.61 | $10.67 | $8.58 | 149,105 |
| 2019-07-26 | $10.61 | $10.65 | $10.60 | $10.62 | $8.54 | 137,774 |
| 2019-07-25 | $10.69 | $10.70 | $10.57 | $10.59 | $8.51 | 158,682 |
| 2019-07-24 | $10.64 | $10.67 | $10.61 | $10.67 | $8.58 | 154,071 |
| 2019-07-23 | $10.64 | $10.65 | $10.61 | $10.62 | $8.54 | 170,247 |
| 2019-07-22 | $10.69 | $10.69 | $10.59 | $10.61 | $8.53 | 118,432 |
| 2019-07-19 | $10.63 | $10.66 | $10.60 | $10.65 | $8.56 | 150,209 |
| 2019-07-18 | $10.58 | $10.63 | $10.55 | $10.60 | $8.52 | 132,557 |
| 2019-07-17 | $10.58 | $10.60 | $10.56 | $10.57 | $8.50 | 134,097 |
| 2019-07-16 | $10.60 | $10.63 | $10.57 | $10.59 | $8.51 | 170,767 |
| 2019-07-15 | $10.58 | $10.61 | $10.56 | $10.60 | $8.52 | 165,360 |
| 2019-07-12 | $10.60 | $10.62 | $10.54 | $10.58 | $8.51 | 117,221 |
| 2019-07-11 | $10.73 | $10.73 | $10.64 | $10.65 | $8.51 | 128,104 |
| 2019-07-10 | $10.72 | $10.74 | $10.67 | $10.70 | $8.55 | 191,822 |
| 2019-07-09 | $10.62 | $10.64 | $10.59 | $10.60 | $8.47 | 145,005 |
| 2019-07-08 | $10.67 | $10.68 | $10.58 | $10.62 | $8.49 | 173,170 |
| 2019-07-05 | $10.68 | $10.73 | $10.61 | $10.73 | $8.58 | 98,932 |
| 2019-07-03 | $10.67 | $10.70 | $10.62 | $10.70 | $8.55 | 121,571 |
| 2019-07-02 | $10.69 | $10.72 | $10.62 | $10.63 | $8.50 | 180,070 |
| 2019-07-01 | $10.74 | $10.79 | $10.67 | $10.69 | $8.54 | 206,463 |
| 2019-06-28 | $10.65 | $10.73 | $10.65 | $10.73 | $8.58 | 205,225 |
| 2019-06-27 | $10.62 | $10.65 | $10.60 | $10.63 | $8.50 | 272,715 |
| 2019-06-26 | $10.55 | $10.58 | $10.53 | $10.56 | $8.44 | 218,796 |
| 2019-06-25 | $10.60 | $10.60 | $10.48 | $10.52 | $8.41 | 198,504 |
| 2019-06-24 | $10.56 | $10.61 | $10.55 | $10.59 | $8.46 | 140,510 |
| 2019-06-21 | $10.54 | $10.61 | $10.53 | $10.56 | $8.44 | 159,375 |
| 2019-06-20 | $10.56 | $10.63 | $10.51 | $10.55 | $8.43 | 110,068 |
| 2019-06-19 | $10.48 | $10.51 | $10.45 | $10.50 | $8.39 | 107,984 |
| 2019-06-18 | $10.47 | $10.50 | $10.44 | $10.46 | $8.36 | 160,819 |
| 2019-06-17 | $10.40 | $10.44 | $10.40 | $10.42 | $8.33 | 135,464 |
| 2019-06-14 | $10.44 | $10.45 | $10.40 | $10.42 | $8.33 | 116,877 |
| 2019-06-13 | $10.50 | $10.53 | $10.44 | $10.46 | $8.36 | 130,983 |
| 2019-06-12 | $10.53 | $10.56 | $10.50 | $10.56 | $8.39 | 117,950 |
| 2019-06-11 | $10.59 | $10.59 | $10.51 | $10.55 | $8.38 | 117,376 |
| 2019-06-10 | $10.55 | $10.55 | $10.49 | $10.52 | $8.36 | 146,419 |
| 2019-06-07 | $10.45 | $10.52 | $10.45 | $10.51 | $8.35 | 111,281 |
| 2019-06-06 | $10.39 | $10.47 | $10.36 | $10.43 | $8.29 | 151,669 |
| 2019-06-05 | $10.37 | $10.40 | $10.35 | $10.39 | $8.25 | 111,854 |
| 2019-06-04 | $10.24 | $10.33 | $10.24 | $10.32 | $8.20 | 181,960 |
| 2019-06-03 | $10.24 | $10.30 | $10.17 | $10.19 | $8.10 | 180,228 |
| 2019-05-31 | $10.25 | $10.25 | $10.18 | $10.22 | $8.12 | 150,519 |
| 2019-05-30 | $10.29 | $10.32 | $10.26 | $10.29 | $8.17 | 277,811 |
| 2019-05-29 | $10.30 | $10.30 | $10.21 | $10.25 | $8.14 | 250,366 |
| 2019-05-28 | $10.46 | $10.48 | $10.34 | $10.34 | $8.21 | 197,620 |
| 2019-05-24 | $10.46 | $10.55 | $10.42 | $10.45 | $8.30 | 182,353 |
| 2019-05-23 | $10.48 | $10.48 | $10.37 | $10.40 | $8.26 | 177,512 |
| 2019-05-22 | $10.47 | $10.55 | $10.45 | $10.49 | $8.33 | 296,022 |
| 2019-05-21 | $10.49 | $10.51 | $10.45 | $10.47 | $8.32 | 105,551 |
| 2019-05-20 | $10.47 | $10.48 | $10.41 | $10.45 | $8.30 | 80,822 |
| 2019-05-17 | $10.45 | $10.51 | $10.42 | $10.49 | $8.33 | 137,491 |
| 2019-05-16 | $10.43 | $10.54 | $10.43 | $10.49 | $8.33 | 190,773 |
| 2019-05-15 | $10.39 | $10.46 | $10.35 | $10.41 | $8.27 | 267,952 |
| 2019-05-14 | $10.36 | $10.44 | $10.33 | $10.40 | $8.26 | 138,526 |
| 2019-05-13 | $10.48 | $10.50 | $10.35 | $10.38 | $8.20 | 165,384 |
| 2019-05-10 | $10.52 | $10.59 | $10.49 | $10.59 | $8.36 | 122,634 |
| 2019-05-09 | $10.57 | $10.57 | $10.46 | $10.52 | $8.31 | 248,437 |
| 2019-05-08 | $10.60 | $10.62 | $10.56 | $10.59 | $8.36 | 103,794 |
| 2019-05-07 | $10.67 | $10.70 | $10.56 | $10.60 | $8.37 | 179,636 |
| 2019-05-06 | $10.68 | $10.72 | $10.64 | $10.72 | $8.46 | 130,279 |
| 2019-05-03 | $10.75 | $10.76 | $10.69 | $10.76 | $8.50 | 158,279 |
| 2019-05-02 | $10.69 | $10.72 | $10.66 | $10.71 | $8.46 | 136,666 |
| 2019-05-01 | $10.72 | $10.75 | $10.71 | $10.72 | $8.46 | 163,791 |
| 2019-04-30 | $10.73 | $10.73 | $10.68 | $10.71 | $8.46 | 233,793 |
| 2019-04-29 | $10.66 | $10.69 | $10.62 | $10.69 | $8.44 | 219,359 |
| 2019-04-26 | $10.62 | $10.67 | $10.55 | $10.63 | $8.39 | 456,146 |
| 2019-04-25 | $10.73 | $10.73 | $10.61 | $10.63 | $8.39 | 151,116 |
| 2019-04-24 | $10.74 | $10.76 | $10.70 | $10.73 | $8.47 | 115,852 |
| 2019-04-23 | $10.68 | $10.74 | $10.68 | $10.71 | $8.46 | 174,235 |
| 2019-04-22 | $10.73 | $10.73 | $10.65 | $10.66 | $8.42 | 188,143 |
| 2019-04-18 | $10.77 | $10.82 | $10.71 | $10.72 | $8.46 | 256,227 |
| 2019-04-17 | $10.82 | $10.82 | $10.75 | $10.77 | $8.50 | 109,100 |
| 2019-04-16 | $10.81 | $10.82 | $10.75 | $10.78 | $8.51 | 114,754 |
| 2019-04-15 | $10.80 | $10.81 | $10.74 | $10.80 | $8.53 | 294,791 |
| 2019-04-12 | $10.82 | $10.82 | $10.74 | $10.80 | $8.53 | 129,752 |
| 2019-04-11 | $10.83 | $10.85 | $10.79 | $10.83 | $8.50 | 263,136 |
| 2019-04-10 | $10.73 | $10.83 | $10.70 | $10.83 | $8.50 | 261,932 |
| 2019-04-09 | $10.71 | $10.73 | $10.67 | $10.71 | $8.41 | 116,080 |
| 2019-04-08 | $10.67 | $10.74 | $10.65 | $10.73 | $8.42 | 160,606 |
| 2019-04-05 | $10.70 | $10.74 | $10.66 | $10.68 | $8.38 | 108,116 |
| 2019-04-04 | $10.70 | $10.73 | $10.65 | $10.70 | $8.40 | 179,381 |
| 2019-04-03 | $10.69 | $10.72 | $10.66 | $10.71 | $8.41 | 154,786 |
| 2019-04-02 | $10.73 | $10.75 | $10.65 | $10.67 | $8.38 | 131,324 |
| 2019-04-01 | $10.74 | $10.74 | $10.67 | $10.73 | $8.42 | 199,011 |
| 2019-03-29 | $10.68 | $10.70 | $10.60 | $10.70 | $8.40 | 180,821 |
| 2019-03-28 | $10.52 | $10.58 | $10.52 | $10.57 | $8.30 | 156,924 |
| 2019-03-27 | $10.51 | $10.54 | $10.46 | $10.49 | $8.24 | 202,191 |
| 2019-03-26 | $10.51 | $10.55 | $10.48 | $10.49 | $8.24 | 170,510 |
| 2019-03-25 | $10.52 | $10.55 | $10.46 | $10.48 | $8.23 | 136,271 |
| 2019-03-22 | $10.70 | $10.71 | $10.53 | $10.55 | $8.28 | 244,040 |
| 2019-03-21 | $10.61 | $10.71 | $10.60 | $10.71 | $8.41 | 135,647 |
| 2019-03-20 | $10.61 | $10.66 | $10.60 | $10.62 | $8.34 | 154,979 |
| 2019-03-19 | $10.66 | $10.66 | $10.59 | $10.64 | $8.35 | 263,397 |
| 2019-03-18 | $10.55 | $10.61 | $10.53 | $10.60 | $8.32 | 169,398 |
| 2019-03-15 | $10.53 | $10.55 | $10.47 | $10.54 | $8.27 | 272,561 |
| 2019-03-14 | $10.51 | $10.52 | $10.43 | $10.52 | $8.26 | 183,507 |
| 2019-03-13 | $10.53 | $10.55 | $10.49 | $10.53 | $8.22 | 149,084 |
| 2019-03-12 | $10.47 | $10.53 | $10.46 | $10.48 | $8.18 | 280,946 |
| 2019-03-11 | $10.37 | $10.46 | $10.35 | $10.44 | $8.15 | 156,209 |
| 2019-03-08 | $10.28 | $10.34 | $10.24 | $10.31 | $8.05 | 141,049 |
| 2019-03-07 | $10.41 | $10.43 | $10.31 | $10.33 | $8.06 | 107,385 |
| 2019-03-06 | $10.45 | $10.47 | $10.38 | $10.40 | $8.12 | 117,340 |
| 2019-03-05 | $10.46 | $10.47 | $10.42 | $10.44 | $8.15 | 160,598 |
| 2019-03-04 | $10.51 | $10.52 | $10.40 | $10.45 | $8.15 | 187,575 |
| 2019-03-01 | $10.51 | $10.51 | $10.47 | $10.49 | $8.19 | 110,731 |
| 2019-02-28 | $10.49 | $10.49 | $10.42 | $10.45 | $8.15 | 166,150 |
| 2019-02-27 | $10.44 | $10.47 | $10.41 | $10.47 | $8.17 | 145,657 |
| 2019-02-26 | $10.47 | $10.50 | $10.46 | $10.47 | $8.17 | 98,195 |
| 2019-02-25 | $10.51 | $10.51 | $10.45 | $10.47 | $8.17 | 141,998 |
| 2019-02-22 | $10.45 | $10.49 | $10.41 | $10.43 | $8.14 | 228,025 |
| 2019-02-21 | $10.37 | $10.46 | $10.37 | $10.46 | $8.16 | 193,894 |
| 2019-02-20 | $10.44 | $10.46 | $10.39 | $10.43 | $8.14 | 184,221 |
| 2019-02-19 | $10.45 | $10.48 | $10.42 | $10.44 | $8.15 | 241,921 |
| 2019-02-15 | $10.40 | $10.45 | $10.40 | $10.45 | $8.15 | 183,596 |
| 2019-02-14 | $10.37 | $10.38 | $10.32 | $10.35 | $8.08 | 134,915 |
| 2019-02-13 | $10.42 | $10.48 | $10.40 | $10.44 | $8.10 | 209,865 |
| 2019-02-12 | $10.29 | $10.47 | $10.25 | $10.42 | $8.08 | 396,715 |
| 2019-02-11 | $10.24 | $10.29 | $10.21 | $10.29 | $7.98 | 228,857 |
| 2019-02-08 | $10.17 | $10.22 | $10.17 | $10.20 | $7.91 | 162,490 |
| 2019-02-07 | $10.26 | $10.28 | $10.17 | $10.20 | $7.91 | 292,165 |
| 2019-02-06 | $10.31 | $10.35 | $10.25 | $10.28 | $7.97 | 225,414 |
| 2019-02-05 | $10.28 | $10.30 | $10.23 | $10.29 | $7.98 | 184,683 |
| 2019-02-04 | $10.33 | $10.41 | $10.20 | $10.28 | $7.97 | 779,171 |
| 2019-02-01 | $10.36 | $10.41 | $10.30 | $10.32 | $8.00 | 213,731 |
| 2019-01-31 | $10.29 | $10.36 | $10.27 | $10.36 | $8.04 | 267,574 |
| 2019-01-30 | $10.20 | $10.28 | $10.16 | $10.25 | $7.95 | 219,876 |
| 2019-01-29 | $10.12 | $10.18 | $10.11 | $10.14 | $7.87 | 221,269 |
| 2019-01-28 | $10.02 | $10.12 | $9.99 | $10.11 | $7.84 | 300,002 |
| 2019-01-25 | $10.10 | $10.11 | $10.03 | $10.06 | $7.80 | 277,392 |
| 2019-01-24 | $10.08 | $10.14 | $10.04 | $10.05 | $7.80 | 260,236 |
| 2019-01-23 | $10.13 | $10.15 | $10.05 | $10.06 | $7.80 | 239,230 |
| 2019-01-22 | $10.18 | $10.18 | $10.03 | $10.09 | $7.83 | 248,634 |
| 2019-01-18 | $10.07 | $10.24 | $10.07 | $10.22 | $7.93 | 698,133 |
| 2019-01-17 | $9.95 | $10.03 | $9.94 | $10.01 | $7.76 | 240,542 |
| 2019-01-16 | $9.94 | $10.00 | $9.94 | $9.96 | $7.73 | 240,377 |
| 2019-01-15 | $9.85 | $9.97 | $9.85 | $9.94 | $7.71 | 262,970 |
| 2019-01-14 | $9.82 | $9.88 | $9.80 | $9.85 | $7.64 | 224,460 |
| 2019-01-11 | $9.93 | $9.99 | $9.90 | $9.96 | $7.68 | 281,834 |
| 2019-01-10 | $9.88 | $9.97 | $9.87 | $9.93 | $7.65 | 415,531 |
| 2019-01-09 | $9.91 | $9.98 | $9.88 | $9.91 | $7.64 | 316,552 |
| 2019-01-08 | $9.93 | $9.93 | $9.80 | $9.83 | $7.58 | 241,792 |
| 2019-01-07 | $9.72 | $9.84 | $9.71 | $9.79 | $7.55 | 321,657 |
| 2019-01-04 | $9.59 | $9.70 | $9.57 | $9.69 | $7.47 | 364,493 |
| 2019-01-03 | $9.54 | $9.56 | $9.46 | $9.48 | $7.31 | 246,205 |
| 2019-01-02 | $9.32 | $9.56 | $9.30 | $9.56 | $7.37 | 273,574 |
| 2018-12-31 | $9.46 | $9.48 | $9.35 | $9.37 | $7.22 | 888,394 |
| 2018-12-28 | $9.27 | $9.47 | $9.27 | $9.36 | $7.21 | 867,595 |
| 2018-12-27 | $9.23 | $9.31 | $9.18 | $9.27 | $7.14 | 942,836 |
| 2018-12-26 | $9.15 | $9.34 | $9.14 | $9.34 | $7.20 | 683,025 |
| 2018-12-24 | $9.10 | $9.20 | $9.09 | $9.13 | $7.04 | 592,222 |
| 2018-12-21 | $9.31 | $9.39 | $9.15 | $9.19 | $7.08 | 847,256 |
| 2018-12-20 | $9.47 | $9.51 | $9.24 | $9.33 | $7.19 | 1,096,574 |
| 2018-12-19 | $9.56 | $9.64 | $9.45 | $9.50 | $7.32 | 708,695 |
| 2018-12-18 | $9.57 | $9.65 | $9.55 | $9.55 | $7.36 | 571,610 |
| 2018-12-17 | $9.76 | $9.76 | $9.53 | $9.55 | $7.36 | 747,482 |
| 2018-12-14 | $9.89 | $9.89 | $9.78 | $9.79 | $7.55 | 498,802 |
| 2018-12-13 | $10.04 | $10.04 | $9.98 | $9.98 | $7.64 | 391,951 |
| 2018-12-12 | $9.99 | $10.04 | $9.97 | $10.02 | $7.67 | 495,902 |
| 2018-12-11 | $9.96 | $9.99 | $9.89 | $9.91 | $7.59 | 540,407 |
| 2018-12-10 | $9.91 | $9.92 | $9.82 | $9.90 | $7.58 | 406,486 |
| 2018-12-07 | $10.03 | $10.07 | $9.96 | $9.98 | $7.64 | 350,488 |
| 2018-12-06 | $9.97 | $10.03 | $9.93 | $10.03 | $7.68 | 552,000 |
| 2018-12-04 | $10.29 | $10.34 | $10.13 | $10.13 | $7.76 | 733,455 |
| 2018-12-03 | $10.45 | $10.50 | $10.33 | $10.34 | $7.92 | 443,397 |
| 2018-11-30 | $10.28 | $10.33 | $10.28 | $10.32 | $7.90 | 278,729 |
| 2018-11-29 | $10.24 | $10.30 | $10.24 | $10.27 | $7.86 | 281,841 |
| 2018-11-28 | $10.17 | $10.29 | $10.17 | $10.27 | $7.86 | 493,259 |
| 2018-11-27 | $10.12 | $10.16 | $10.09 | $10.15 | $7.77 | 399,098 |
| 2018-11-26 | $10.18 | $10.19 | $10.11 | $10.11 | $7.74 | 338,658 |
| 2018-11-23 | $10.01 | $10.10 | $9.98 | $10.09 | $7.73 | 146,918 |
| 2018-11-21 | $10.02 | $10.10 | $10.02 | $10.07 | $7.71 | 371,687 |
| 2018-11-20 | $10.02 | $10.09 | $10.00 | $10.01 | $7.67 | 558,027 |
| 2018-11-19 | $10.14 | $10.20 | $10.10 | $10.12 | $7.75 | 299,720 |
| 2018-11-16 | $10.11 | $10.23 | $10.11 | $10.15 | $7.77 | 321,007 |
| 2018-11-15 | $10.07 | $10.21 | $10.06 | $10.17 | $7.79 | 263,920 |
| 2018-11-14 | $10.30 | $10.30 | $10.11 | $10.12 | $7.75 | 249,831 |
| 2018-11-13 | $10.37 | $10.37 | $10.24 | $10.29 | $7.83 | 405,334 |
| 2018-11-12 | $10.38 | $10.40 | $10.28 | $10.33 | $7.86 | 195,737 |
| 2018-11-09 | $10.47 | $10.47 | $10.36 | $10.36 | $7.88 | 243,730 |
| 2018-11-08 | $10.48 | $10.53 | $10.45 | $10.47 | $7.97 | 144,407 |
| 2018-11-07 | $10.33 | $10.52 | $10.33 | $10.48 | $7.98 | 226,442 |
| 2018-11-06 | $10.27 | $10.31 | $10.24 | $10.28 | $7.82 | 211,879 |
| 2018-11-05 | $10.32 | $10.33 | $10.22 | $10.27 | $7.82 | 252,062 |
| 2018-11-02 | $10.34 | $10.39 | $10.24 | $10.32 | $7.85 | 297,532 |
| 2018-11-01 | $10.23 | $10.31 | $10.21 | $10.31 | $7.85 | 300,064 |
| 2018-10-31 | $10.10 | $10.20 | $10.09 | $10.18 | $7.75 | 331,545 |
| 2018-10-30 | $9.98 | $10.05 | $9.96 | $10.05 | $7.65 | 319,116 |
| 2018-10-29 | $10.07 | $10.18 | $9.91 | $9.95 | $7.57 | 323,374 |
| 2018-10-26 | $10.08 | $10.09 | $9.94 | $10.02 | $7.63 | 311,792 |
| 2018-10-25 | $10.01 | $10.21 | $10.00 | $10.19 | $7.76 | 691,080 |
| 2018-10-24 | $10.20 | $10.20 | $9.97 | $9.98 | $7.60 | 366,194 |
| 2018-10-23 | $10.12 | $10.17 | $10.02 | $10.17 | $7.74 | 261,470 |
| 2018-10-22 | $10.34 | $10.34 | $10.19 | $10.20 | $7.76 | 223,483 |
| 2018-10-19 | $10.26 | $10.33 | $10.26 | $10.30 | $7.84 | 153,790 |
| 2018-10-18 | $10.24 | $10.31 | $10.18 | $10.26 | $7.81 | 540,187 |
| 2018-10-17 | $10.33 | $10.33 | $10.23 | $10.24 | $7.79 | 450,272 |
| 2018-10-16 | $10.19 | $10.37 | $10.19 | $10.34 | $7.87 | 339,248 |
| 2018-10-15 | $10.23 | $10.24 | $10.13 | $10.14 | $7.72 | 200,853 |
| 2018-10-12 | $10.19 | $10.24 | $10.13 | $10.20 | $7.76 | 388,366 |
| 2018-10-11 | $10.21 | $10.37 | $10.09 | $10.12 | $7.65 | 656,775 |
| 2018-10-10 | $10.52 | $10.53 | $10.20 | $10.23 | $7.74 | 540,949 |
| 2018-10-09 | $10.55 | $10.61 | $10.54 | $10.54 | $7.97 | 257,058 |
| 2018-10-08 | $10.57 | $10.62 | $10.53 | $10.60 | $8.02 | 240,685 |
| 2018-10-05 | $10.67 | $10.71 | $10.55 | $10.60 | $8.02 | 311,732 |
| 2018-10-04 | $10.94 | $10.94 | $10.69 | $10.70 | $8.09 | 428,928 |
| 2018-10-03 | $10.90 | $10.96 | $10.87 | $10.96 | $8.29 | 233,374 |
| 2018-10-02 | $11.03 | $11.05 | $10.92 | $10.94 | $8.27 | 190,844 |
| 2018-10-01 | $11.02 | $11.05 | $11.00 | $11.03 | $8.34 | 172,042 |
| 2018-09-28 | $11.04 | $11.04 | $10.97 | $10.99 | $8.31 | 299,224 |
| 2018-09-27 | $11.01 | $11.05 | $11.01 | $11.05 | $8.36 | 174,989 |
| 2018-09-26 | $11.01 | $11.04 | $10.95 | $10.96 | $8.29 | 211,505 |
| 2018-09-25 | $11.05 | $11.09 | $10.98 | $11.00 | $8.32 | 149,514 |
| 2018-09-24 | $11.06 | $11.11 | $11.03 | $11.05 | $8.36 | 158,371 |
| 2018-09-21 | $11.11 | $11.12 | $11.08 | $11.12 | $8.41 | 125,549 |
| 2018-09-20 | $11.03 | $11.08 | $10.99 | $11.08 | $8.38 | 145,249 |
| 2018-09-19 | $11.04 | $11.04 | $10.97 | $10.97 | $8.30 | 186,791 |
| 2018-09-18 | $11.00 | $11.04 | $11.00 | $11.01 | $8.33 | 153,195 |
| 2018-09-17 | $11.01 | $11.06 | $10.98 | $10.98 | $8.31 | 221,492 |
| 2018-09-14 | $11.06 | $11.11 | $11.00 | $11.01 | $8.33 | 216,166 |
| 2018-09-13 | $11.09 | $11.12 | $11.07 | $11.07 | $8.37 | 146,392 |
| 2018-09-12 | $11.09 | $11.12 | $11.07 | $11.08 | $8.33 | 167,279 |
| 2018-09-11 | $11.09 | $11.12 | $11.07 | $11.07 | $8.33 | 160,067 |
| 2018-09-10 | $11.12 | $11.13 | $11.07 | $11.07 | $8.33 | 152,892 |
| 2018-09-07 | $11.06 | $11.11 | $11.05 | $11.09 | $8.34 | 195,957 |
| 2018-09-06 | $11.08 | $11.14 | $11.05 | $11.05 | $8.31 | 347,621 |
| 2018-09-05 | $11.06 | $11.10 | $11.03 | $11.04 | $8.30 | 178,841 |
| 2018-09-04 | $11.16 | $11.16 | $11.06 | $11.08 | $8.33 | 275,578 |
| 2018-08-31 | $11.25 | $11.25 | $11.16 | $11.16 | $8.39 | 235,276 |
| 2018-08-30 | $11.28 | $11.32 | $11.22 | $11.22 | $8.44 | 332,716 |
| 2018-08-29 | $11.27 | $11.30 | $11.25 | $11.27 | $8.48 | 219,138 |
| 2018-08-28 | $11.33 | $11.33 | $11.26 | $11.28 | $8.48 | 117,005 |
| 2018-08-27 | $11.28 | $11.31 | $11.27 | $11.29 | $8.49 | 208,782 |
| 2018-08-24 | $11.30 | $11.32 | $11.23 | $11.24 | $8.45 | 165,333 |
| 2018-08-23 | $11.25 | $11.35 | $11.25 | $11.29 | $8.49 | 498,161 |
| 2018-08-22 | $11.33 | $11.35 | $11.23 | $11.25 | $8.46 | 315,526 |
| 2018-08-21 | $11.25 | $11.33 | $11.25 | $11.30 | $8.50 | 180,440 |
| 2018-08-20 | $11.24 | $11.28 | $11.24 | $11.26 | $8.47 | 159,365 |
| 2018-08-17 | $11.15 | $11.24 | $11.15 | $11.22 | $8.44 | 253,565 |
| 2018-08-16 | $11.10 | $11.19 | $11.09 | $11.18 | $8.41 | 255,178 |
| 2018-08-15 | $11.14 | $11.14 | $10.99 | $11.08 | $8.33 | 445,217 |
| 2018-08-14 | $11.18 | $11.18 | $11.13 | $11.16 | $8.39 | 209,442 |
| 2018-08-13 | $11.16 | $11.21 | $11.16 | $11.18 | $8.36 | 267,735 |
| 2018-08-10 | $11.16 | $11.19 | $11.15 | $11.19 | $8.37 | 501,812 |
| 2018-08-09 | $11.21 | $11.24 | $11.16 | $11.21 | $8.38 | 380,796 |
| 2018-08-08 | $11.18 | $11.23 | $11.18 | $11.20 | $8.38 | 308,162 |
| 2018-08-07 | $11.17 | $11.21 | $11.15 | $11.19 | $8.37 | 246,041 |
| 2018-08-06 | $11.12 | $11.16 | $11.10 | $11.16 | $8.35 | 179,817 |
| 2018-08-03 | $11.13 | $11.16 | $11.11 | $11.14 | $8.33 | 396,250 |
| 2018-08-02 | $11.14 | $11.15 | $11.11 | $11.15 | $8.34 | 187,858 |
| 2018-08-01 | $11.14 | $11.17 | $11.11 | $11.17 | $8.35 | 156,987 |
| 2018-07-31 | $11.15 | $11.19 | $11.12 | $11.16 | $8.35 | 213,411 |
| 2018-07-30 | $11.12 | $11.18 | $11.11 | $11.13 | $8.32 | 208,391 |
| 2018-07-27 | $11.20 | $11.20 | $11.12 | $11.14 | $8.33 | 256,720 |
| 2018-07-26 | $11.21 | $11.22 | $11.14 | $11.16 | $8.35 | 213,168 |
| 2018-07-25 | $11.15 | $11.23 | $11.14 | $11.23 | $8.40 | 184,396 |
| 2018-07-24 | $11.16 | $11.22 | $11.10 | $11.12 | $8.32 | 308,410 |
| 2018-07-23 | $11.13 | $11.16 | $11.11 | $11.16 | $8.35 | 197,752 |
| 2018-07-20 | $11.12 | $11.14 | $11.06 | $11.12 | $8.32 | 199,044 |
| 2018-07-19 | $11.08 | $11.14 | $11.08 | $11.10 | $8.30 | 186,537 |
| 2018-07-18 | $11.08 | $11.13 | $11.07 | $11.11 | $8.31 | 181,682 |
| 2018-07-17 | $11.03 | $11.09 | $11.02 | $11.09 | $8.29 | 159,650 |
| 2018-07-16 | $11.10 | $11.10 | $11.04 | $11.05 | $8.26 | 171,851 |
| 2018-07-13 | $11.09 | $11.11 | $11.03 | $11.05 | $8.26 | 196,892 |
| 2018-07-12 | $11.13 | $11.19 | $11.09 | $11.13 | $8.28 | 334,951 |
| 2018-07-11 | $11.17 | $11.20 | $11.09 | $11.11 | $8.26 | 154,520 |
| 2018-07-10 | $11.21 | $11.21 | $11.17 | $11.20 | $8.33 | 159,195 |
| 2018-07-09 | $11.20 | $11.22 | $11.17 | $11.19 | $8.32 | 165,009 |
| 2018-07-06 | $11.11 | $11.19 | $11.11 | $11.16 | $8.30 | 143,596 |
| 2018-07-05 | $11.09 | $11.13 | $11.07 | $11.11 | $8.26 | 162,999 |
| 2018-07-03 | $11.04 | $11.09 | $11.03 | $11.05 | $8.22 | 112,993 |
| 2018-07-02 | $11.06 | $11.11 | $11.06 | $11.11 | $8.26 | 124,202 |
| 2018-06-29 | $11.17 | $11.18 | $11.08 | $11.12 | $8.27 | 184,415 |
| 2018-06-28 | $11.01 | $11.09 | $10.99 | $11.08 | $8.24 | 294,100 |
| 2018-06-27 | $11.11 | $11.13 | $11.01 | $11.03 | $8.20 | 248,065 |
| 2018-06-26 | $11.05 | $11.12 | $11.05 | $11.08 | $8.24 | 158,352 |
| 2018-06-25 | $11.16 | $11.16 | $10.99 | $11.06 | $8.22 | 272,914 |
| 2018-06-22 | $11.14 | $11.20 | $11.10 | $11.18 | $8.31 | 227,350 |
| 2018-06-21 | $11.15 | $11.15 | $11.06 | $11.07 | $8.23 | 289,925 |
| 2018-06-20 | $11.08 | $11.16 | $11.07 | $11.13 | $8.28 | 288,297 |
| 2018-06-19 | $11.05 | $11.05 | $10.99 | $11.03 | $8.20 | 232,667 |
| 2018-06-18 | $11.13 | $11.14 | $11.05 | $11.11 | $8.26 | 193,257 |
| 2018-06-15 | $11.15 | $11.17 | $11.10 | $11.17 | $8.31 | 162,651 |
| 2018-06-14 | $11.21 | $11.24 | $11.16 | $11.18 | $8.31 | 204,328 |
| 2018-06-13 | $11.34 | $11.34 | $11.25 | $11.25 | $8.31 | 286,770 |
| 2018-06-12 | $11.33 | $11.33 | $11.27 | $11.32 | $8.36 | 219,657 |
| 2018-06-11 | $11.28 | $11.32 | $11.23 | $11.29 | $8.34 | 217,168 |
| 2018-06-08 | $11.24 | $11.24 | $11.19 | $11.23 | $8.29 | 121,528 |
| 2018-06-07 | $11.28 | $11.28 | $11.20 | $11.27 | $8.32 | 190,509 |
| 2018-06-06 | $11.19 | $11.26 | $11.17 | $11.25 | $8.31 | 207,747 |
| 2018-06-05 | $11.18 | $11.23 | $11.16 | $11.19 | $8.26 | 162,326 |
| 2018-06-04 | $11.25 | $11.25 | $11.14 | $11.18 | $8.26 | 264,951 |
| 2018-06-01 | $11.18 | $11.22 | $11.17 | $11.21 | $8.28 | 169,172 |
| 2018-05-31 | $11.20 | $11.20 | $11.12 | $11.15 | $8.23 | 211,702 |
| 2018-05-30 | $11.03 | $11.18 | $11.03 | $11.15 | $8.23 | 240,669 |
| 2018-05-29 | $11.16 | $11.16 | $10.96 | $11.01 | $8.13 | 351,852 |
| 2018-05-25 | $11.21 | $11.21 | $11.17 | $11.19 | $8.26 | 210,751 |
| 2018-05-24 | $11.15 | $11.22 | $11.13 | $11.22 | $8.29 | 221,440 |
| 2018-05-23 | $11.20 | $11.20 | $11.12 | $11.16 | $8.24 | 206,794 |
| 2018-05-22 | $11.26 | $11.26 | $11.19 | $11.23 | $8.29 | 268,473 |
| 2018-05-21 | $11.19 | $11.24 | $11.19 | $11.22 | $8.29 | 223,156 |
| 2018-05-18 | $11.21 | $11.21 | $11.13 | $11.14 | $8.23 | 172,954 |
| 2018-05-17 | $11.21 | $11.24 | $11.16 | $11.21 | $8.28 | 313,041 |
| 2018-05-16 | $11.23 | $11.24 | $11.20 | $11.21 | $8.28 | 121,681 |
| 2018-05-15 | $11.18 | $11.24 | $11.17 | $11.20 | $8.27 | 171,194 |
| 2018-05-14 | $11.29 | $11.32 | $11.25 | $11.26 | $8.32 | 183,993 |
| 2018-05-11 | $11.37 | $11.38 | $11.31 | $11.31 | $8.29 | 203,391 |
| 2018-05-10 | $11.29 | $11.37 | $11.27 | $11.37 | $8.34 | 210,724 |
| 2018-05-09 | $11.25 | $11.31 | $11.20 | $11.24 | $8.24 | 483,353 |
| 2018-05-08 | $11.23 | $11.23 | $11.16 | $11.19 | $8.21 | 264,729 |
| 2018-05-07 | $11.28 | $11.34 | $11.20 | $11.20 | $8.21 | 544,701 |
| 2018-05-04 | $11.16 | $11.30 | $11.16 | $11.30 | $8.29 | 197,720 |
| 2018-05-03 | $11.29 | $11.31 | $11.12 | $11.22 | $8.23 | 230,688 |
| 2018-05-02 | $11.31 | $11.35 | $11.27 | $11.27 | $8.27 | 154,794 |
| 2018-05-01 | $11.29 | $11.32 | $11.26 | $11.32 | $8.30 | 131,855 |
| 2018-04-30 | $11.36 | $11.40 | $11.31 | $11.32 | $8.30 | 199,479 |
| 2018-04-27 | $11.31 | $11.37 | $11.28 | $11.36 | $8.33 | 203,701 |
| 2018-04-26 | $11.27 | $11.32 | $11.26 | $11.31 | $8.29 | 130,053 |
| 2018-04-25 | $11.23 | $11.23 | $11.18 | $11.20 | $8.21 | 129,863 |
| 2018-04-24 | $11.33 | $11.34 | $11.21 | $11.25 | $8.25 | 202,620 |
| 2018-04-23 | $11.39 | $11.41 | $11.27 | $11.30 | $8.29 | 221,201 |
| 2018-04-20 | $11.45 | $11.45 | $11.35 | $11.36 | $8.33 | 209,407 |
| 2018-04-19 | $11.55 | $11.56 | $11.46 | $11.48 | $8.42 | 235,486 |
| 2018-04-18 | $11.62 | $11.65 | $11.57 | $11.60 | $8.51 | 171,617 |
| 2018-04-17 | $11.63 | $11.67 | $11.60 | $11.65 | $8.54 | 191,846 |
| 2018-04-16 | $11.62 | $11.65 | $11.58 | $11.60 | $8.51 | 128,175 |
| 2018-04-13 | $11.56 | $11.60 | $11.54 | $11.57 | $8.49 | 179,435 |
| 2018-04-12 | $11.73 | $11.73 | $11.61 | $11.62 | $8.47 | 479,992 |
| 2018-04-11 | $11.68 | $11.75 | $11.66 | $11.71 | $8.53 | 135,550 |
| 2018-04-10 | $11.66 | $11.76 | $11.66 | $11.72 | $8.54 | 258,022 |
| 2018-04-09 | $11.60 | $11.84 | $11.59 | $11.64 | $8.48 | 165,031 |
| 2018-04-06 | $11.64 | $11.68 | $11.50 | $11.56 | $8.42 | 194,768 |
| 2018-04-05 | $11.55 | $11.65 | $11.55 | $11.65 | $8.49 | 294,541 |
| 2018-04-04 | $11.37 | $11.55 | $11.36 | $11.55 | $8.41 | 213,269 |
| 2018-04-03 | $11.43 | $11.49 | $11.37 | $11.44 | $8.33 | 282,440 |
| 2018-04-02 | $11.55 | $11.58 | $11.34 | $11.41 | $8.31 | 271,394 |
| 2018-03-29 | $11.54 | $11.63 | $11.48 | $11.57 | $8.43 | 257,022 |
| 2018-03-28 | $11.45 | $11.51 | $11.44 | $11.45 | $8.34 | 139,559 |
| 2018-03-27 | $11.42 | $11.53 | $11.39 | $11.41 | $8.31 | 169,273 |
| 2018-03-26 | $11.39 | $11.49 | $11.37 | $11.44 | $8.33 | 214,774 |
| 2018-03-23 | $11.52 | $11.52 | $11.28 | $11.29 | $8.22 | 260,586 |
| 2018-03-22 | $11.59 | $11.60 | $11.52 | $11.53 | $8.40 | 226,308 |
| 2018-03-21 | $11.73 | $11.73 | $11.63 | $11.66 | $8.49 | 196,514 |
| 2018-03-20 | $11.68 | $11.73 | $11.68 | $11.69 | $8.52 | 159,871 |
| 2018-03-19 | $11.74 | $11.74 | $11.63 | $11.70 | $8.52 | 149,891 |
| 2018-03-16 | $11.83 | $11.86 | $11.73 | $11.76 | $8.57 | 188,443 |
| 2018-03-15 | $11.90 | $11.92 | $11.81 | $11.83 | $8.62 | 235,993 |
| 2018-03-14 | $11.97 | $11.98 | $11.90 | $11.90 | $8.67 | 188,606 |
| 2018-03-13 | $12.11 | $12.13 | $11.98 | $12.00 | $8.69 | 170,792 |
| 2018-03-12 | $12.12 | $12.16 | $12.07 | $12.07 | $8.74 | 189,193 |
| 2018-03-09 | $12.05 | $12.12 | $12.04 | $12.08 | $8.74 | 162,569 |
| 2018-03-08 | $11.96 | $12.00 | $11.93 | $12.00 | $8.69 | 121,433 |
| 2018-03-07 | $11.90 | $11.93 | $11.86 | $11.91 | $8.62 | 173,203 |
| 2018-03-06 | $11.96 | $11.98 | $11.90 | $11.97 | $8.66 | 157,485 |
| 2018-03-05 | $11.76 | $11.91 | $11.73 | $11.91 | $8.62 | 137,237 |
| 2018-03-02 | $11.69 | $11.81 | $11.64 | $11.78 | $8.53 | 280,524 |
| 2018-03-01 | $11.97 | $11.97 | $11.71 | $11.73 | $8.49 | 498,363 |
| 2018-02-28 | $12.05 | $12.05 | $11.95 | $12.00 | $8.69 | 368,309 |
| 2018-02-27 | $12.14 | $12.14 | $12.02 | $12.02 | $8.70 | 171,539 |
| 2018-02-26 | $12.07 | $12.14 | $12.04 | $12.10 | $8.76 | 305,100 |
| 2018-02-23 | $11.99 | $12.05 | $11.93 | $12.04 | $8.71 | 543,877 |
| 2018-02-22 | $12.03 | $12.09 | $11.93 | $11.94 | $8.64 | 305,176 |
| 2018-02-21 | $12.02 | $12.12 | $12.02 | $12.03 | $8.71 | 228,431 |
| 2018-02-20 | $12.15 | $12.21 | $12.06 | $12.06 | $8.73 | 151,474 |
| 2018-02-16 | $12.15 | $12.25 | $12.15 | $12.18 | $8.82 | 196,842 |
| 2018-02-15 | $12.18 | $12.20 | $12.10 | $12.18 | $8.82 | 154,967 |
| 2018-02-14 | $11.96 | $12.15 | $11.95 | $12.12 | $8.77 | 141,510 |
| 2018-02-13 | $11.98 | $12.12 | $11.98 | $12.06 | $8.67 | 171,134 |
| 2018-02-12 | $12.04 | $12.07 | $11.96 | $12.02 | $8.64 | 255,155 |
| 2018-02-09 | $11.90 | $11.95 | $11.66 | $11.93 | $8.58 | 295,645 |
| 2018-02-08 | $12.17 | $12.20 | $11.82 | $11.82 | $8.50 | 349,553 |
| 2018-02-07 | $12.12 | $12.26 | $12.11 | $12.17 | $8.75 | 222,129 |
| 2018-02-06 | $11.55 | $12.17 | $11.55 | $12.14 | $8.73 | 360,427 |
| 2018-02-05 | $12.38 | $12.42 | $11.35 | $11.80 | $8.49 | 503,237 |
| 2018-02-02 | $12.63 | $12.63 | $12.45 | $12.47 | $8.97 | 279,317 |
| 2018-02-01 | $12.62 | $12.68 | $12.60 | $12.67 | $9.11 | 246,662 |
| 2018-01-31 | $12.65 | $12.70 | $12.58 | $12.63 | $9.08 | 328,688 |
| 2018-01-30 | $12.84 | $12.84 | $12.52 | $12.57 | $9.04 | 594,141 |
| 2018-01-29 | $12.88 | $12.93 | $12.86 | $12.90 | $9.28 | 329,332 |
| 2018-01-26 | $12.90 | $12.90 | $12.86 | $12.88 | $9.26 | 179,325 |
| 2018-01-25 | $12.90 | $12.94 | $12.86 | $12.87 | $9.26 | 269,240 |
| 2018-01-24 | $12.92 | $12.93 | $12.80 | $12.84 | $9.23 | 412,580 |
| 2018-01-23 | $12.92 | $12.92 | $12.87 | $12.92 | $9.29 | 192,335 |
| 2018-01-22 | $12.81 | $12.92 | $12.77 | $12.90 | $9.28 | 223,287 |
| 2018-01-19 | $12.71 | $12.81 | $12.70 | $12.80 | $9.20 | 200,939 |
| 2018-01-18 | $12.80 | $12.81 | $12.69 | $12.70 | $9.13 | 283,462 |
| 2018-01-17 | $12.88 | $12.91 | $12.70 | $12.78 | $9.19 | 651,928 |
| 2018-01-16 | $13.08 | $13.08 | $12.84 | $12.86 | $9.25 | 354,697 |
| 2018-01-12 | $12.95 | $12.97 | $12.91 | $12.96 | $9.32 | 201,859 |
| 2018-01-11 | $12.92 | $12.99 | $12.89 | $12.99 | $9.29 | 331,161 |
| 2018-01-10 | $12.95 | $12.95 | $12.85 | $12.87 | $9.20 | 305,203 |
| 2018-01-09 | $12.99 | $12.99 | $12.91 | $12.96 | $9.26 | 285,735 |
| 2018-01-08 | $12.89 | $12.92 | $12.86 | $12.90 | $9.22 | 320,716 |
| 2018-01-05 | $12.92 | $12.95 | $12.84 | $12.91 | $9.23 | 436,250 |
| 2018-01-04 | $12.88 | $12.92 | $12.86 | $12.92 | $9.24 | 524,901 |
| 2018-01-03 | $12.77 | $12.86 | $12.74 | $12.86 | $9.19 | 456,605 |
| 2018-01-02 | $12.56 | $12.75 | $12.54 | $12.75 | $9.11 | 454,042 |
| 2017-12-29 | $12.55 | $12.93 | $12.49 | $12.51 | $8.94 | 1,060,482 |
| 2017-12-28 | $12.46 | $12.49 | $12.42 | $12.49 | $8.93 | 426,418 |
| 2017-12-27 | $12.45 | $12.50 | $12.43 | $12.45 | $8.90 | 322,894 |
| 2017-12-26 | $12.49 | $12.49 | $12.40 | $12.42 | $8.88 | 204,520 |
| 2017-12-22 | $12.45 | $12.48 | $12.43 | $12.48 | $8.92 | 234,097 |
| 2017-12-21 | $12.43 | $12.49 | $12.40 | $12.41 | $8.87 | 285,909 |
| 2017-12-20 | $12.46 | $12.50 | $12.40 | $12.41 | $8.87 | 268,682 |
| 2017-12-19 | $12.44 | $12.46 | $12.42 | $12.42 | $8.88 | 249,836 |
| 2017-12-18 | $12.37 | $12.50 | $12.36 | $12.41 | $8.87 | 355,633 |
| 2017-12-15 | $12.44 | $12.44 | $12.29 | $12.33 | $8.81 | 477,592 |
| 2017-12-14 | $13.89 | $13.95 | $13.72 | $13.73 | $8.80 | 597,691 |
| 2017-12-13 | $13.79 | $13.88 | $13.76 | $13.86 | $8.83 | 407,634 |
| 2017-12-12 | $13.72 | $13.80 | $13.67 | $13.76 | $8.77 | 382,458 |
| 2017-12-11 | $13.81 | $13.87 | $13.60 | $13.69 | $8.72 | 561,229 |
| 2017-12-08 | $13.45 | $13.46 | $13.30 | $13.43 | $8.56 | 218,519 |
| 2017-12-07 | $13.41 | $13.44 | $13.36 | $13.42 | $8.55 | 141,442 |
| 2017-12-06 | $13.43 | $13.43 | $13.35 | $13.41 | $8.54 | 131,515 |
| 2017-12-05 | $13.45 | $13.45 | $13.38 | $13.41 | $8.54 | 167,801 |
| 2017-12-04 | $13.46 | $13.50 | $13.40 | $13.42 | $8.55 | 190,095 |
| 2017-12-01 | $13.45 | $13.45 | $13.32 | $13.39 | $8.53 | 159,315 |
| 2017-11-30 | $13.46 | $13.50 | $13.43 | $13.49 | $8.59 | 204,305 |
| 2017-11-29 | $13.47 | $13.47 | $13.37 | $13.45 | $8.57 | 219,144 |
| 2017-11-28 | $13.39 | $13.50 | $13.39 | $13.50 | $8.60 | 173,675 |
| 2017-11-27 | $13.49 | $13.50 | $13.38 | $13.38 | $8.52 | 172,549 |
| 2017-11-24 | $13.51 | $13.52 | $13.48 | $13.50 | $8.60 | 66,329 |
| 2017-11-22 | $13.44 | $13.51 | $13.44 | $13.50 | $8.60 | 117,835 |
| 2017-11-21 | $13.33 | $13.45 | $13.33 | $13.44 | $8.56 | 226,086 |
| 2017-11-20 | $13.30 | $13.31 | $13.27 | $13.30 | $8.47 | 239,776 |
| 2017-11-17 | $13.25 | $13.27 | $13.22 | $13.24 | $8.43 | 198,077 |
| 2017-11-16 | $13.17 | $13.29 | $13.17 | $13.23 | $8.43 | 215,758 |
| 2017-11-15 | $13.13 | $13.16 | $13.03 | $13.13 | $8.36 | 196,675 |
| 2017-11-14 | $13.22 | $13.23 | $13.12 | $13.17 | $8.39 | 193,442 |
| 2017-11-13 | $13.36 | $13.39 | $13.30 | $13.32 | $8.44 | 136,217 |
| 2017-11-10 | $13.44 | $13.44 | $13.35 | $13.39 | $8.48 | 199,273 |
| 2017-11-09 | $13.50 | $13.50 | $13.37 | $13.44 | $8.51 | 160,003 |
| 2017-11-08 | $13.51 | $13.55 | $13.51 | $13.52 | $8.56 | 117,935 |
| 2017-11-07 | $13.54 | $13.60 | $13.51 | $13.51 | $8.56 | 107,276 |
| 2017-11-06 | $13.55 | $13.62 | $13.53 | $13.55 | $8.58 | 146,532 |
| 2017-11-03 | $13.60 | $13.64 | $13.54 | $13.57 | $8.59 | 157,344 |
| 2017-11-02 | $13.65 | $13.65 | $13.57 | $13.59 | $8.61 | 128,490 |
| 2017-11-01 | $13.65 | $13.67 | $13.60 | $13.65 | $8.64 | 181,631 |
| 2017-10-31 | $13.60 | $13.65 | $13.58 | $13.63 | $8.63 | 206,291 |
| 2017-10-30 | $13.53 | $13.59 | $13.52 | $13.54 | $8.57 | 132,596 |
| 2017-10-27 | $13.55 | $13.59 | $13.55 | $13.59 | $8.61 | 114,593 |
| 2017-10-26 | $13.56 | $13.60 | $13.48 | $13.51 | $8.56 | 159,299 |
| 2017-10-25 | $13.65 | $13.67 | $13.49 | $13.49 | $8.54 | 205,026 |
| 2017-10-24 | $13.69 | $13.75 | $13.67 | $13.69 | $8.67 | 165,884 |
| 2017-10-23 | $13.68 | $13.69 | $13.63 | $13.65 | $8.64 | 113,070 |
| 2017-10-20 | $13.66 | $13.69 | $13.63 | $13.68 | $8.66 | 142,133 |
| 2017-10-19 | $13.70 | $13.70 | $13.65 | $13.69 | $8.67 | 123,892 |
| 2017-10-18 | $13.76 | $13.76 | $13.67 | $13.73 | $8.69 | 138,532 |
| 2017-10-17 | $13.73 | $13.76 | $13.65 | $13.75 | $8.71 | 145,623 |
| 2017-10-16 | $13.76 | $13.76 | $13.71 | $13.74 | $8.70 | 103,865 |
| 2017-10-13 | $13.75 | $13.76 | $13.73 | $13.75 | $8.71 | 133,483 |
| 2017-10-12 | $13.74 | $13.80 | $13.73 | $13.77 | $8.67 | 198,131 |
| 2017-10-11 | $13.72 | $13.77 | $13.71 | $13.76 | $8.66 | 171,624 |
| 2017-10-10 | $13.68 | $13.73 | $13.67 | $13.69 | $8.62 | 287,354 |
| 2017-10-09 | $13.56 | $13.68 | $13.56 | $13.65 | $8.60 | 210,932 |
| 2017-10-06 | $13.57 | $13.60 | $13.56 | $13.56 | $8.54 | 107,029 |
| 2017-10-05 | $13.56 | $13.62 | $13.52 | $13.60 | $8.56 | 172,160 |
| 2017-10-04 | $13.56 | $13.59 | $13.45 | $13.58 | $8.55 | 150,923 |
| 2017-10-03 | $13.51 | $13.61 | $13.51 | $13.58 | $8.55 | 194,876 |
| 2017-10-02 | $13.63 | $13.63 | $13.50 | $13.52 | $8.51 | 171,605 |
| 2017-09-29 | $13.58 | $13.62 | $13.55 | $13.56 | $8.54 | 230,306 |
| 2017-09-28 | $13.51 | $13.56 | $13.51 | $13.53 | $8.52 | 135,622 |
| 2017-09-27 | $13.56 | $13.59 | $13.52 | $13.52 | $8.51 | 186,588 |
| 2017-09-26 | $13.55 | $13.55 | $13.52 | $13.54 | $8.53 | 152,687 |
| 2017-09-25 | $13.52 | $13.55 | $13.48 | $13.51 | $8.51 | 223,987 |
| 2017-09-22 | $13.54 | $13.54 | $13.47 | $13.51 | $8.51 | 157,156 |
| 2017-09-21 | $13.51 | $13.54 | $13.47 | $13.52 | $8.51 | 164,206 |
| 2017-09-20 | $13.49 | $13.57 | $13.45 | $13.54 | $8.53 | 258,487 |
| 2017-09-19 | $13.33 | $13.48 | $13.32 | $13.45 | $8.47 | 208,156 |
| 2017-09-18 | $13.31 | $13.39 | $13.29 | $13.32 | $8.39 | 184,931 |
| 2017-09-15 | $13.32 | $13.37 | $13.28 | $13.29 | $8.37 | 163,617 |
| 2017-09-14 | $13.37 | $13.37 | $13.30 | $13.34 | $8.40 | 134,435 |
| 2017-09-13 | $13.42 | $13.46 | $13.38 | $13.45 | $8.42 | 150,705 |
| 2017-09-12 | $13.42 | $13.47 | $13.38 | $13.41 | $8.40 | 221,032 |
| 2017-09-11 | $13.31 | $13.38 | $13.28 | $13.36 | $8.36 | 164,989 |
| 2017-09-08 | $13.22 | $13.30 | $13.20 | $13.27 | $8.31 | 160,837 |
| 2017-09-07 | $13.24 | $13.26 | $13.17 | $13.23 | $8.28 | 259,801 |
| 2017-09-06 | $13.23 | $13.25 | $13.14 | $13.20 | $8.26 | 252,920 |
| 2017-09-05 | $13.28 | $13.29 | $13.13 | $13.20 | $8.26 | 168,840 |
| 2017-09-01 | $13.22 | $13.27 | $13.17 | $13.26 | $8.30 | 126,751 |
| 2017-08-31 | $13.10 | $13.20 | $13.10 | $13.17 | $8.24 | 216,646 |
| 2017-08-30 | $13.07 | $13.12 | $13.05 | $13.07 | $8.18 | 206,134 |
| 2017-08-29 | $13.03 | $13.10 | $13.01 | $13.08 | $8.19 | 268,295 |
| 2017-08-28 | $13.14 | $13.16 | $13.06 | $13.09 | $8.19 | 177,468 |
| 2017-08-25 | $13.01 | $13.14 | $13.01 | $13.12 | $8.21 | 324,516 |
| 2017-08-24 | $13.02 | $13.05 | $12.93 | $12.97 | $8.12 | 255,713 |
| 2017-08-23 | $13.01 | $13.07 | $12.97 | $13.01 | $8.14 | 350,863 |
| 2017-08-22 | $12.93 | $13.08 | $12.93 | $13.05 | $8.17 | 236,159 |
| 2017-08-21 | $12.93 | $12.94 | $12.84 | $12.90 | $8.08 | 256,742 |
| 2017-08-18 | $12.86 | $12.96 | $12.85 | $12.92 | $8.09 | 150,880 |
| 2017-08-17 | $13.05 | $13.10 | $12.88 | $12.88 | $8.06 | 424,695 |
| 2017-08-16 | $13.06 | $13.13 | $13.03 | $13.08 | $8.19 | 177,753 |
| 2017-08-15 | $13.03 | $13.06 | $12.95 | $13.02 | $8.15 | 208,513 |
| 2017-08-14 | $13.02 | $13.09 | $13.00 | $13.04 | $8.16 | 231,180 |
| 2017-08-11 | $12.77 | $13.00 | $12.56 | $12.95 | $8.11 | 451,228 |
| 2017-08-10 | $13.25 | $13.25 | $12.94 | $12.96 | $8.06 | 294,955 |
| 2017-08-09 | $13.46 | $13.46 | $13.20 | $13.23 | $8.23 | 262,120 |
| 2017-08-08 | $13.42 | $13.51 | $13.37 | $13.47 | $8.38 | 187,996 |
| 2017-08-07 | $13.40 | $13.45 | $13.37 | $13.44 | $8.36 | 189,524 |
| 2017-08-04 | $13.37 | $13.43 | $13.34 | $13.39 | $8.33 | 240,150 |
| 2017-08-03 | $13.45 | $13.45 | $13.32 | $13.32 | $8.29 | 217,664 |
| 2017-08-02 | $13.49 | $13.54 | $13.37 | $13.40 | $8.34 | 197,766 |
| 2017-08-01 | $13.55 | $13.55 | $13.46 | $13.50 | $8.40 | 117,135 |
| 2017-07-31 | $13.58 | $13.58 | $13.48 | $13.50 | $8.40 | 134,787 |
| 2017-07-28 | $13.45 | $13.51 | $13.43 | $13.51 | $8.41 | 150,614 |
| 2017-07-27 | $13.65 | $13.66 | $13.44 | $13.52 | $8.41 | 261,137 |
| 2017-07-26 | $13.64 | $13.66 | $13.55 | $13.62 | $8.48 | 147,963 |
| 2017-07-25 | $13.58 | $13.65 | $13.57 | $13.64 | $8.49 | 229,247 |
| 2017-07-24 | $13.57 | $13.60 | $13.56 | $13.56 | $8.44 | 150,957 |
| 2017-07-21 | $13.58 | $13.60 | $13.51 | $13.55 | $8.43 | 173,684 |
| 2017-07-20 | $13.54 | $13.59 | $13.51 | $13.54 | $8.43 | 172,934 |
| 2017-07-19 | $13.45 | $13.57 | $13.45 | $13.55 | $8.43 | 204,983 |
| 2017-07-18 | $13.45 | $13.48 | $13.41 | $13.46 | $8.38 | 244,022 |
| 2017-07-17 | $13.50 | $13.50 | $13.44 | $13.47 | $8.38 | 180,626 |
| 2017-07-14 | $13.43 | $13.48 | $13.36 | $13.48 | $8.39 | 235,654 |
| 2017-07-13 | $13.37 | $13.43 | $13.34 | $13.42 | $8.35 | 204,546 |
| 2017-07-12 | $13.29 | $13.37 | $13.29 | $13.36 | $8.31 | 154,937 |
| 2017-07-11 | $13.31 | $13.37 | $13.31 | $13.34 | $8.25 | 184,623 |
| 2017-07-10 | $13.29 | $13.36 | $13.29 | $13.35 | $8.26 | 150,045 |
| 2017-07-07 | $13.28 | $13.32 | $13.26 | $13.32 | $8.24 | 204,237 |
| 2017-07-06 | $13.32 | $13.34 | $13.21 | $13.21 | $8.17 | 244,547 |
| 2017-07-05 | $13.32 | $13.35 | $13.19 | $13.35 | $8.26 | 208,620 |
| 2017-07-03 | $13.28 | $13.36 | $13.24 | $13.34 | $8.25 | 82,354 |
| 2017-06-30 | $13.27 | $13.32 | $13.25 | $13.25 | $8.20 | 246,001 |
| 2017-06-29 | $13.34 | $13.34 | $13.14 | $13.29 | $8.22 | 322,626 |
| 2017-06-28 | $13.39 | $13.40 | $13.34 | $13.35 | $8.26 | 204,303 |
| 2017-06-27 | $13.36 | $13.39 | $13.33 | $13.34 | $8.25 | 209,679 |
| 2017-06-26 | $13.39 | $13.42 | $13.27 | $13.33 | $8.25 | 209,940 |
| 2017-06-23 | $13.28 | $13.35 | $13.22 | $13.35 | $8.26 | 172,809 |
| 2017-06-22 | $13.25 | $13.29 | $13.20 | $13.25 | $8.20 | 188,724 |
| 2017-06-21 | $13.35 | $13.36 | $13.25 | $13.25 | $8.20 | 201,833 |
| 2017-06-20 | $13.40 | $13.41 | $13.33 | $13.34 | $8.25 | 167,193 |
| 2017-06-19 | $13.45 | $13.45 | $13.38 | $13.43 | $8.31 | 227,450 |
| 2017-06-16 | $13.30 | $13.44 | $13.28 | $13.35 | $8.26 | 405,868 |
| 2017-06-15 | $13.21 | $13.30 | $13.16 | $13.28 | $8.22 | 227,119 |
| 2017-06-14 | $13.32 | $13.33 | $13.20 | $13.26 | $8.20 | 160,456 |
| 2017-06-13 | $13.22 | $13.32 | $13.22 | $13.28 | $8.22 | 242,341 |
| 2017-06-12 | $13.35 | $13.37 | $13.26 | $13.31 | $8.19 | 195,176 |
| 2017-06-09 | $13.46 | $13.46 | $13.36 | $13.36 | $8.22 | 250,149 |
| 2017-06-08 | $13.39 | $13.49 | $13.34 | $13.46 | $8.28 | 255,851 |
| 2017-06-07 | $13.30 | $13.42 | $13.28 | $13.39 | $8.24 | 304,127 |
| 2017-06-06 | $13.30 | $13.36 | $13.26 | $13.29 | $8.17 | 232,679 |
| 2017-06-05 | $13.42 | $13.43 | $13.30 | $13.31 | $8.19 | 276,070 |
| 2017-06-02 | $13.31 | $13.43 | $13.29 | $13.43 | $8.26 | 197,756 |
| 2017-06-01 | $13.33 | $13.33 | $13.27 | $13.31 | $8.19 | 233,444 |
| 2017-05-31 | $13.32 | $13.32 | $13.25 | $13.25 | $8.15 | 330,031 |
| 2017-05-30 | $13.27 | $13.37 | $13.25 | $13.30 | $8.18 | 247,097 |
| 2017-05-26 | $13.39 | $13.39 | $13.27 | $13.30 | $8.18 | 224,625 |
| 2017-05-25 | $13.30 | $13.38 | $13.30 | $13.33 | $8.20 | 265,787 |
| 2017-05-24 | $13.27 | $13.32 | $13.23 | $13.29 | $8.17 | 224,022 |
| 2017-05-23 | $13.26 | $13.32 | $13.26 | $13.26 | $8.16 | 308,969 |
| 2017-05-22 | $13.18 | $13.25 | $13.18 | $13.25 | $8.15 | 200,519 |
| 2017-05-19 | $13.04 | $13.17 | $13.04 | $13.12 | $8.07 | 280,444 |
| 2017-05-18 | $12.99 | $13.04 | $12.95 | $13.04 | $8.02 | 267,371 |
| 2017-05-17 | $13.06 | $13.07 | $12.98 | $13.00 | $8.00 | 290,987 |
| 2017-05-16 | $13.09 | $13.13 | $13.08 | $13.11 | $8.06 | 281,658 |
| 2017-05-15 | $13.05 | $13.07 | $13.03 | $13.06 | $8.03 | 275,951 |
| 2017-05-12 | $13.03 | $13.04 | $12.95 | $13.00 | $8.00 | 232,019 |
| 2017-05-11 | $13.06 | $13.06 | $12.99 | $13.04 | $8.02 | 238,383 |
| 2017-05-10 | $13.13 | $13.14 | $13.11 | $13.14 | $8.03 | 305,666 |
| 2017-05-09 | $13.11 | $13.15 | $13.10 | $13.13 | $8.03 | 336,027 |
| 2017-05-08 | $13.10 | $13.14 | $13.05 | $13.11 | $8.02 | 293,992 |
| 2017-05-05 | $13.02 | $13.13 | $13.01 | $13.10 | $8.01 | 220,939 |
| 2017-05-04 | $13.04 | $13.05 | $12.97 | $13.00 | $7.95 | 216,619 |
| 2017-05-03 | $12.99 | $13.04 | $12.95 | $13.03 | $7.97 | 257,023 |
| 2017-05-02 | $13.00 | $13.05 | $12.96 | $13.00 | $7.95 | 251,602 |
| 2017-05-01 | $13.03 | $13.05 | $12.99 | $12.99 | $7.94 | 209,649 |
| 2017-04-28 | $13.04 | $13.04 | $12.99 | $13.01 | $7.95 | 215,299 |
| 2017-04-27 | $13.01 | $13.04 | $12.96 | $13.01 | $7.95 | 315,433 |
| 2017-04-26 | $12.96 | $13.03 | $12.95 | $12.99 | $7.94 | 315,540 |
| 2017-04-25 | $12.92 | $12.97 | $12.89 | $12.95 | $7.92 | 297,882 |
| 2017-04-24 | $12.80 | $12.89 | $12.78 | $12.87 | $7.87 | 305,719 |
| 2017-04-21 | $12.74 | $12.74 | $12.68 | $12.71 | $7.77 | 239,685 |
| 2017-04-20 | $12.59 | $12.71 | $12.59 | $12.71 | $7.77 | 275,038 |
| 2017-04-19 | $12.61 | $12.65 | $12.55 | $12.56 | $7.68 | 276,144 |
| 2017-04-18 | $12.59 | $12.61 | $12.55 | $12.60 | $7.70 | 268,562 |
| 2017-04-17 | $12.58 | $12.62 | $12.57 | $12.59 | $7.70 | 212,120 |
| 2017-04-13 | $12.61 | $12.65 | $12.57 | $12.61 | $7.71 | 222,625 |
| 2017-04-12 | $12.59 | $12.64 | $12.57 | $12.61 | $7.71 | 317,123 |
| 2017-04-11 | $12.59 | $12.61 | $12.48 | $12.61 | $7.71 | 285,057 |
| 2017-04-10 | $12.58 | $12.66 | $12.56 | $12.65 | $7.69 | 250,017 |
| 2017-04-07 | $12.55 | $12.60 | $12.50 | $12.57 | $7.64 | 348,780 |
| 2017-04-06 | $12.41 | $12.55 | $12.41 | $12.54 | $7.62 | 393,791 |
| 2017-04-05 | $12.40 | $12.48 | $12.38 | $12.42 | $7.55 | 392,822 |
| 2017-04-04 | $12.30 | $12.40 | $12.30 | $12.37 | $7.52 | 407,220 |
| 2017-04-03 | $12.40 | $12.45 | $12.37 | $12.39 | $7.53 | 212,239 |
| 2017-03-31 | $12.44 | $12.47 | $12.40 | $12.40 | $7.53 | 252,365 |
| 2017-03-30 | $12.38 | $12.48 | $12.38 | $12.41 | $7.54 | 227,070 |
| 2017-03-29 | $12.44 | $12.44 | $12.39 | $12.41 | $7.54 | 179,423 |
| 2017-03-28 | $12.37 | $12.43 | $12.34 | $12.43 | $7.55 | 185,113 |
| 2017-03-27 | $12.29 | $12.35 | $12.26 | $12.35 | $7.50 | 154,466 |
| 2017-03-24 | $12.32 | $12.39 | $12.30 | $12.38 | $7.52 | 156,575 |
| 2017-03-23 | $12.32 | $12.39 | $12.29 | $12.29 | $7.47 | 248,722 |
| 2017-03-22 | $12.29 | $12.34 | $12.25 | $12.34 | $7.50 | 163,446 |
| 2017-03-21 | $12.42 | $12.45 | $12.29 | $12.29 | $7.47 | 165,085 |
| 2017-03-20 | $12.37 | $12.42 | $12.37 | $12.39 | $7.53 | 140,769 |
| 2017-03-17 | $12.39 | $12.41 | $12.36 | $12.37 | $7.52 | 146,849 |
| 2017-03-16 | $12.37 | $12.39 | $12.33 | $12.39 | $7.53 | 148,069 |
| 2017-03-15 | $12.24 | $12.35 | $12.20 | $12.33 | $7.49 | 179,940 |
| 2017-03-14 | $12.17 | $12.21 | $12.11 | $12.21 | $7.42 | 182,433 |
| 2017-03-13 | $12.21 | $12.26 | $12.20 | $12.20 | $7.41 | 124,903 |
| 2017-03-10 | $12.27 | $12.29 | $12.22 | $12.28 | $7.41 | 164,091 |
| 2017-03-09 | $12.24 | $12.25 | $12.19 | $12.23 | $7.38 | 232,226 |
| 2017-03-08 | $12.34 | $12.34 | $12.19 | $12.23 | $7.38 | 199,989 |
| 2017-03-07 | $12.36 | $12.38 | $12.29 | $12.32 | $7.44 | 130,388 |
| 2017-03-06 | $12.37 | $12.39 | $12.33 | $12.39 | $7.48 | 135,180 |
| 2017-03-03 | $12.33 | $12.38 | $12.32 | $12.38 | $7.47 | 173,925 |
| 2017-03-02 | $12.43 | $12.44 | $12.32 | $12.33 | $7.44 | 236,023 |
| 2017-03-01 | $12.45 | $12.45 | $12.40 | $12.43 | $7.50 | 245,469 |
| 2017-02-28 | $12.37 | $12.37 | $12.32 | $12.35 | $7.46 | 186,870 |
| 2017-02-27 | $12.32 | $12.36 | $12.31 | $12.36 | $7.46 | 157,522 |
| 2017-02-24 | $12.31 | $12.35 | $12.27 | $12.35 | $7.46 | 193,498 |
| 2017-02-23 | $12.34 | $12.34 | $12.28 | $12.34 | $7.45 | 306,647 |
| 2017-02-22 | $12.26 | $12.32 | $12.24 | $12.32 | $7.44 | 224,100 |
| 2017-02-21 | $12.28 | $12.30 | $12.24 | $12.25 | $7.40 | 274,189 |
| 2017-02-17 | $12.30 | $12.33 | $12.22 | $12.29 | $7.42 | 276,494 |
| 2017-02-16 | $12.43 | $12.43 | $12.35 | $12.37 | $7.47 | 218,682 |
| 2017-02-15 | $12.37 | $12.43 | $12.37 | $12.43 | $7.50 | 262,118 |
| 2017-02-14 | $12.38 | $12.39 | $12.31 | $12.39 | $7.48 | 186,917 |
| 2017-02-13 | $12.34 | $12.40 | $12.34 | $12.39 | $7.48 | 259,420 |
| 2017-02-10 | $12.40 | $12.43 | $12.36 | $12.41 | $7.45 | 236,469 |
| 2017-02-09 | $12.34 | $12.39 | $12.31 | $12.37 | $7.42 | 224,254 |
| 2017-02-08 | $12.30 | $12.33 | $12.26 | $12.33 | $7.40 | 183,757 |
| 2017-02-07 | $12.26 | $12.31 | $12.24 | $12.29 | $7.37 | 211,725 |
| 2017-02-06 | $12.25 | $12.31 | $12.23 | $12.26 | $7.36 | 255,939 |
| 2017-02-03 | $12.22 | $12.28 | $12.19 | $12.27 | $7.36 | 188,571 |
| 2017-02-02 | $12.15 | $12.19 | $12.13 | $12.18 | $7.31 | 197,725 |
| 2017-02-01 | $12.09 | $12.17 | $12.07 | $12.13 | $7.28 | 226,618 |
| 2017-01-31 | $12.03 | $12.08 | $12.01 | $12.07 | $7.24 | 183,575 |
| 2017-01-30 | $12.09 | $12.11 | $12.02 | $12.10 | $7.26 | 142,284 |
| 2017-01-27 | $12.12 | $12.13 | $12.08 | $12.13 | $7.28 | 133,859 |
| 2017-01-26 | $12.14 | $12.15 | $12.09 | $12.13 | $7.28 | 163,008 |
| 2017-01-25 | $12.05 | $12.12 | $12.05 | $12.11 | $7.27 | 188,505 |
| 2017-01-24 | $11.93 | $12.04 | $11.93 | $12.03 | $7.22 | 169,280 |
| 2017-01-23 | $11.90 | $11.96 | $11.90 | $11.96 | $7.18 | 174,455 |
| 2017-01-20 | $11.92 | $11.94 | $11.86 | $11.90 | $7.14 | 202,242 |
| 2017-01-19 | $11.90 | $11.95 | $11.85 | $11.90 | $7.14 | 134,720 |
| 2017-01-18 | $11.94 | $11.94 | $11.90 | $11.92 | $7.15 | 107,207 |
| 2017-01-17 | $11.91 | $11.95 | $11.87 | $11.92 | $7.15 | 284,350 |
| 2017-01-13 | $11.96 | $11.98 | $11.92 | $11.97 | $7.18 | 157,757 |
| 2017-01-12 | $11.88 | $11.98 | $11.82 | $11.92 | $7.15 | 307,759 |
| 2017-01-11 | $11.82 | $11.91 | $11.82 | $11.90 | $7.14 | 254,873 |
| 2017-01-10 | $11.84 | $11.93 | $11.84 | $11.88 | $7.08 | 183,181 |
| 2017-01-09 | $11.87 | $11.93 | $11.85 | $11.87 | $7.08 | 173,427 |
| 2017-01-06 | $11.88 | $11.92 | $11.86 | $11.91 | $7.10 | 321,188 |
| 2017-01-05 | $11.70 | $11.90 | $11.65 | $11.87 | $7.08 | 422,910 |
| 2017-01-04 | $11.78 | $11.83 | $11.73 | $11.82 | $7.05 | 190,428 |
| 2017-01-03 | $11.60 | $11.75 | $11.58 | $11.74 | $7.00 | 382,275 |
| 2016-12-30 | $11.57 | $11.61 | $11.52 | $11.57 | $6.90 | 409,652 |
| 2016-12-29 | $11.50 | $11.58 | $11.50 | $11.53 | $6.87 | 364,667 |
| 2016-12-28 | $11.56 | $11.58 | $11.50 | $11.51 | $6.86 | 363,292 |
| 2016-12-27 | $11.61 | $11.64 | $11.53 | $11.56 | $6.89 | 516,011 |
| 2016-12-23 | $11.59 | $11.60 | $11.54 | $11.55 | $6.88 | 211,951 |
| 2016-12-22 | $11.61 | $11.62 | $11.53 | $11.54 | $6.88 | 318,392 |
| 2016-12-21 | $11.55 | $11.61 | $11.55 | $11.59 | $6.91 | 270,219 |
| 2016-12-20 | $11.55 | $11.59 | $11.54 | $11.58 | $6.90 | 285,326 |
| 2016-12-19 | $11.58 | $11.62 | $11.54 | $11.54 | $6.88 | 272,529 |
| 2016-12-16 | $11.64 | $11.64 | $11.57 | $11.59 | $6.91 | 325,787 |
| 2016-12-15 | $11.62 | $11.67 | $11.57 | $11.59 | $6.91 | 325,910 |
| 2016-12-14 | $11.73 | $11.76 | $11.66 | $11.70 | $6.93 | 355,836 |
| 2016-12-13 | $11.81 | $11.81 | $11.70 | $11.76 | $6.96 | 416,128 |
| 2016-12-12 | $11.68 | $11.73 | $11.64 | $11.72 | $6.94 | 322,075 |
| 2016-12-09 | $11.66 | $11.69 | $11.62 | $11.69 | $6.92 | 255,285 |
| 2016-12-08 | $11.61 | $11.66 | $11.59 | $11.62 | $6.88 | 269,299 |
| 2016-12-07 | $11.58 | $11.68 | $11.55 | $11.66 | $6.90 | 284,950 |
| 2016-12-06 | $11.46 | $11.58 | $11.43 | $11.55 | $6.84 | 281,899 |
| 2016-12-05 | $11.39 | $11.46 | $11.39 | $11.45 | $6.78 | 367,881 |
| 2016-12-02 | $11.36 | $11.42 | $11.36 | $11.36 | $6.73 | 159,774 |
| 2016-12-01 | $11.42 | $11.48 | $11.39 | $11.41 | $6.76 | 246,948 |
| 2016-11-30 | $11.50 | $11.57 | $11.40 | $11.42 | $6.76 | 1,040,786 |
| 2016-11-29 | $11.48 | $11.60 | $11.48 | $11.54 | $6.83 | 259,167 |
| 2016-11-28 | $11.55 | $11.57 | $11.51 | $11.54 | $6.83 | 186,629 |
| 2016-11-25 | $11.52 | $11.63 | $11.52 | $11.60 | $6.87 | 48,991 |
| 2016-11-23 | $11.43 | $11.55 | $11.43 | $11.53 | $6.83 | 164,363 |
| 2016-11-22 | $11.54 | $11.60 | $11.51 | $11.55 | $6.84 | 159,338 |
| 2016-11-21 | $11.44 | $11.53 | $11.44 | $11.50 | $6.81 | 194,415 |
| 2016-11-18 | $11.45 | $11.47 | $11.41 | $11.46 | $6.79 | 173,116 |
| 2016-11-17 | $11.41 | $11.49 | $11.29 | $11.44 | $6.77 | 231,926 |
| 2016-11-16 | $11.37 | $11.46 | $11.37 | $11.43 | $6.77 | 210,508 |
| 2016-11-15 | $11.32 | $11.46 | $11.32 | $11.46 | $6.79 | 291,163 |
| 2016-11-14 | $11.44 | $11.45 | $11.30 | $11.35 | $6.72 | 264,613 |
| 2016-11-11 | $11.60 | $11.60 | $11.46 | $11.48 | $6.80 | 208,598 |
| 2016-11-10 | $11.58 | $11.64 | $11.55 | $11.63 | $6.89 | 350,463 |
| 2016-11-09 | $11.47 | $11.69 | $11.42 | $11.69 | $6.88 | 241,641 |
| 2016-11-08 | $11.51 | $11.59 | $11.47 | $11.58 | $6.81 | 277,295 |
| 2016-11-07 | $11.44 | $11.56 | $11.44 | $11.55 | $6.79 | 297,280 |
| 2016-11-04 | $11.35 | $11.40 | $11.32 | $11.32 | $6.66 | 254,081 |
| 2016-11-03 | $11.50 | $11.54 | $11.35 | $11.38 | $6.69 | 242,064 |
| 2016-11-02 | $11.60 | $11.60 | $11.50 | $11.50 | $6.76 | 372,605 |
| 2016-11-01 | $11.62 | $11.68 | $11.54 | $11.55 | $6.79 | 228,138 |
| 2016-10-31 | $11.73 | $11.75 | $11.62 | $11.62 | $6.83 | 229,541 |
| 2016-10-28 | $11.68 | $11.75 | $11.68 | $11.68 | $6.87 | 177,020 |
| 2016-10-27 | $11.84 | $11.85 | $11.71 | $11.73 | $6.90 | 178,522 |
| 2016-10-26 | $11.81 | $11.87 | $11.78 | $11.81 | $6.95 | 179,832 |
| 2016-10-25 | $11.92 | $11.93 | $11.88 | $11.90 | $7.00 | 135,040 |
| 2016-10-24 | $11.88 | $11.92 | $11.88 | $11.90 | $7.00 | 143,464 |
| 2016-10-21 | $11.82 | $11.87 | $11.80 | $11.86 | $6.98 | 126,915 |
| 2016-10-20 | $11.83 | $11.88 | $11.83 | $11.84 | $6.96 | 142,443 |
| 2016-10-19 | $11.79 | $11.90 | $11.76 | $11.87 | $6.98 | 279,234 |
| 2016-10-18 | $11.69 | $11.78 | $11.69 | $11.76 | $6.92 | 240,411 |
| 2016-10-17 | $11.77 | $11.77 | $11.57 | $11.58 | $6.81 | 346,389 |
| 2016-10-14 | $11.84 | $11.88 | $11.75 | $11.76 | $6.92 | 186,350 |
| 2016-10-13 | $11.81 | $11.85 | $11.74 | $11.79 | $6.93 | 325,271 |
| 2016-10-12 | $11.91 | $11.91 | $11.86 | $11.89 | $6.99 | 163,283 |
| 2016-10-11 | $12.14 | $12.14 | $11.97 | $11.99 | $7.01 | 143,990 |
| 2016-10-10 | $12.13 | $12.18 | $12.11 | $12.16 | $7.11 | 159,173 |
| 2016-10-07 | $12.14 | $12.15 | $12.04 | $12.11 | $7.08 | 173,596 |
| 2016-10-06 | $12.16 | $12.17 | $12.10 | $12.14 | $7.09 | 213,285 |
| 2016-10-05 | $12.14 | $12.18 | $12.11 | $12.15 | $7.10 | 166,365 |
| 2016-10-04 | $12.16 | $12.20 | $12.04 | $12.06 | $7.05 | 267,091 |
| 2016-10-03 | $12.27 | $12.27 | $12.15 | $12.19 | $7.12 | 187,306 |
| 2016-09-30 | $12.26 | $12.31 | $12.20 | $12.25 | $7.16 | 295,027 |
| 2016-09-29 | $12.18 | $12.23 | $12.12 | $12.18 | $7.12 | 523,245 |
| 2016-09-28 | $12.11 | $12.20 | $12.10 | $12.20 | $7.13 | 128,290 |
| 2016-09-27 | $12.09 | $12.16 | $12.08 | $12.12 | $7.08 | 211,926 |
| 2016-09-26 | $12.16 | $12.16 | $12.06 | $12.08 | $7.06 | 209,557 |
| 2016-09-23 | $12.22 | $12.22 | $12.15 | $12.18 | $7.12 | 204,665 |
| 2016-09-22 | $12.21 | $12.25 | $12.18 | $12.24 | $7.15 | 229,673 |
| 2016-09-21 | $12.04 | $12.13 | $12.04 | $12.13 | $7.09 | 167,184 |
| 2016-09-20 | $12.06 | $12.08 | $12.03 | $12.03 | $7.03 | 109,263 |
| 2016-09-19 | $12.01 | $12.10 | $12.01 | $12.04 | $7.04 | 166,933 |
| 2016-09-16 | $12.03 | $12.03 | $11.96 | $11.99 | $7.01 | 120,132 |
| 2016-09-15 | $11.95 | $12.05 | $11.92 | $12.05 | $7.04 | 135,923 |
| 2016-09-14 | $11.93 | $12.00 | $11.90 | $11.93 | $6.97 | 178,038 |
| 2016-09-13 | $12.07 | $12.08 | $11.93 | $11.95 | $6.98 | 170,868 |
| 2016-09-12 | $12.09 | $12.24 | $12.07 | $12.22 | $7.09 | 169,541 |
| 2016-09-09 | $12.23 | $12.24 | $12.10 | $12.11 | $7.03 | 230,743 |
| 2016-09-08 | $12.35 | $12.35 | $12.31 | $12.35 | $7.17 | 154,828 |
| 2016-09-07 | $12.34 | $12.38 | $12.34 | $12.37 | $7.18 | 111,839 |
| 2016-09-06 | $12.32 | $12.37 | $12.32 | $12.36 | $7.18 | 153,718 |
| 2016-09-02 | $12.27 | $12.38 | $12.27 | $12.34 | $7.16 | 134,417 |
| 2016-09-01 | $12.19 | $12.23 | $12.17 | $12.23 | $7.10 | 225,381 |
| 2016-08-31 | $12.21 | $12.23 | $12.17 | $12.17 | $7.07 | 45,435 |
| 2016-08-30 | $12.22 | $12.23 | $12.16 | $12.16 | $7.06 | 43,948 |
| 2016-08-29 | $12.11 | $12.25 | $12.10 | $12.22 | $7.09 | 247,492 |
| 2016-08-26 | $12.13 | $12.19 | $12.07 | $12.11 | $7.03 | 287,384 |
| 2016-08-25 | $12.17 | $12.18 | $12.10 | $12.11 | $7.03 | 301,831 |
| 2016-08-24 | $12.25 | $12.25 | $12.17 | $12.17 | $7.07 | 203,532 |
| 2016-08-23 | $12.25 | $12.29 | $12.23 | $12.23 | $7.10 | 170,065 |
| 2016-08-22 | $12.18 | $12.23 | $12.17 | $12.20 | $7.08 | 145,189 |
| 2016-08-19 | $12.22 | $12.24 | $12.17 | $12.20 | $7.08 | 176,511 |
| 2016-08-18 | $12.18 | $12.24 | $12.15 | $12.23 | $7.10 | 225,779 |
| 2016-08-17 | $12.18 | $12.18 | $12.11 | $12.18 | $7.07 | 134,696 |
| 2016-08-16 | $12.16 | $12.18 | $12.13 | $12.16 | $7.06 | 142,590 |
| 2016-08-15 | $12.14 | $12.20 | $12.14 | $12.17 | $7.07 | 179,384 |
| 2016-08-12 | $12.15 | $12.17 | $12.11 | $12.15 | $7.05 | 160,298 |
| 2016-08-11 | $12.19 | $12.19 | $12.11 | $12.15 | $7.05 | 196,301 |
| 2016-08-10 | $12.22 | $12.22 | $12.16 | $12.20 | $7.04 | 172,024 |
| 2016-08-09 | $12.19 | $12.22 | $12.16 | $12.19 | $7.03 | 148,728 |
| 2016-08-08 | $12.18 | $12.21 | $12.17 | $12.19 | $7.03 | 173,923 |
| 2016-08-05 | $12.17 | $12.24 | $12.15 | $12.20 | $7.04 | 181,363 |
| 2016-08-04 | $12.16 | $12.18 | $12.06 | $12.15 | $7.01 | 206,874 |
| 2016-08-03 | $12.04 | $12.14 | $12.02 | $12.12 | $6.99 | 246,511 |
| 2016-08-02 | $12.12 | $12.15 | $11.99 | $12.00 | $6.92 | 328,328 |
| 2016-08-01 | $12.15 | $12.18 | $12.10 | $12.15 | $7.01 | 216,493 |
| 2016-07-29 | $12.13 | $12.17 | $12.09 | $12.17 | $7.02 | 298,195 |
| 2016-07-28 | $12.11 | $12.14 | $12.05 | $12.08 | $6.97 | 240,162 |
| 2016-07-27 | $12.05 | $12.13 | $12.02 | $12.12 | $6.99 | 288,309 |
| 2016-07-26 | $12.03 | $12.05 | $11.96 | $12.02 | $6.93 | 197,804 |
| 2016-07-25 | $12.00 | $12.02 | $11.95 | $12.01 | $6.93 | 205,842 |
| 2016-07-22 | $11.97 | $12.01 | $11.93 | $12.00 | $6.92 | 263,135 |
| 2016-07-21 | $11.99 | $12.04 | $11.93 | $11.95 | $6.89 | 352,670 |
| 2016-07-20 | $11.97 | $12.05 | $11.97 | $12.04 | $6.95 | 239,440 |
| 2016-07-19 | $12.00 | $12.05 | $11.93 | $11.98 | $6.91 | 187,415 |
| 2016-07-18 | $11.94 | $12.05 | $11.94 | $11.99 | $6.92 | 130,760 |
| 2016-07-15 | $12.04 | $12.04 | $11.94 | $11.95 | $6.89 | 146,230 |
| 2016-07-14 | $11.94 | $12.09 | $11.94 | $12.07 | $6.96 | 447,082 |
| 2016-07-13 | $11.96 | $11.96 | $11.87 | $11.93 | $6.88 | 331,362 |
| 2016-07-12 | $11.89 | $11.98 | $11.86 | $11.97 | $6.86 | 185,630 |
| 2016-07-11 | $11.82 | $11.84 | $11.75 | $11.80 | $6.76 | 315,159 |
| 2016-07-08 | $11.76 | $11.82 | $11.74 | $11.80 | $6.76 | 151,379 |
| 2016-07-07 | $11.67 | $11.73 | $11.58 | $11.69 | $6.70 | 144,551 |
| 2016-07-06 | $11.56 | $11.66 | $11.56 | $11.64 | $6.67 | 292,488 |
| 2016-07-05 | $11.71 | $11.73 | $11.59 | $11.67 | $6.69 | 289,486 |
| 2016-07-01 | $11.85 | $11.91 | $11.79 | $11.85 | $6.79 | 146,396 |
| 2016-06-30 | $11.80 | $11.85 | $11.71 | $11.85 | $6.79 | 280,816 |
| 2016-06-29 | $11.57 | $11.72 | $11.57 | $11.72 | $6.72 | 298,182 |
| 2016-06-28 | $11.35 | $11.46 | $11.32 | $11.42 | $6.54 | 185,989 |
| 2016-06-27 | $11.43 | $11.46 | $11.19 | $11.25 | $6.45 | 437,996 |
| 2016-06-24 | $11.70 | $11.70 | $11.43 | $11.59 | $6.64 | 375,949 |
| 2016-06-23 | $12.04 | $12.11 | $11.98 | $12.02 | $6.89 | 168,990 |
| 2016-06-22 | $11.99 | $12.00 | $11.89 | $11.92 | $6.83 | 106,970 |
| 2016-06-21 | $11.97 | $11.97 | $11.88 | $11.96 | $6.85 | 256,905 |
| 2016-06-20 | $11.84 | $11.97 | $11.84 | $11.90 | $6.82 | 233,589 |
| 2016-06-17 | $11.67 | $11.77 | $11.67 | $11.77 | $6.75 | 95,066 |
| 2016-06-16 | $11.67 | $11.71 | $11.61 | $11.67 | $6.69 | 323,976 |
| 2016-06-15 | $11.72 | $11.80 | $11.72 | $11.73 | $6.72 | 116,106 |
| 2016-06-14 | $11.74 | $11.78 | $11.65 | $11.71 | $6.71 | 133,095 |
| 2016-06-13 | $11.97 | $11.98 | $11.76 | $11.77 | $6.75 | 234,876 |
| 2016-06-10 | $12.17 | $12.17 | $12.06 | $12.14 | $6.90 | 166,512 |
| 2016-06-09 | $12.24 | $12.28 | $12.18 | $12.19 | $6.93 | 266,630 |
| 2016-06-08 | $12.29 | $12.31 | $12.18 | $12.26 | $6.97 | 281,591 |
| 2016-06-07 | $12.18 | $12.25 | $12.14 | $12.25 | $6.96 | 210,626 |
| 2016-06-06 | $12.15 | $12.22 | $12.14 | $12.20 | $6.93 | 184,742 |
| 2016-06-03 | $12.05 | $12.19 | $11.99 | $12.19 | $6.93 | 196,535 |
| 2016-06-02 | $11.97 | $12.10 | $11.93 | $12.09 | $6.87 | 140,255 |
| 2016-06-01 | $11.93 | $12.02 | $11.92 | $12.00 | $6.82 | 163,937 |
| 2016-05-31 | $12.01 | $12.07 | $11.95 | $12.00 | $6.82 | 158,417 |
| 2016-05-27 | $11.97 | $12.00 | $11.95 | $12.00 | $6.82 | 121,956 |
| 2016-05-26 | $11.95 | $11.96 | $11.90 | $11.93 | $6.78 | 101,673 |
| 2016-05-25 | $11.89 | $11.95 | $11.86 | $11.95 | $6.79 | 159,461 |
| 2016-05-24 | $11.76 | $11.86 | $11.76 | $11.86 | $6.74 | 113,652 |
| 2016-05-23 | $11.74 | $11.75 | $11.66 | $11.75 | $6.68 | 122,227 |
| 2016-05-20 | $11.74 | $11.75 | $11.70 | $11.74 | $6.67 | 127,075 |
| 2016-05-19 | $11.70 | $11.73 | $11.60 | $11.67 | $6.63 | 155,074 |
| 2016-05-18 | $11.67 | $11.75 | $11.63 | $11.69 | $6.64 | 152,968 |
| 2016-05-17 | $11.69 | $11.71 | $11.63 | $11.69 | $6.64 | 169,829 |
| 2016-05-16 | $11.60 | $11.73 | $11.58 | $11.72 | $6.66 | 148,891 |
| 2016-05-13 | $11.66 | $11.68 | $11.58 | $11.62 | $6.60 | 87,978 |
| 2016-05-12 | $11.76 | $11.77 | $11.66 | $11.70 | $6.65 | 149,144 |
| 2016-05-11 | $11.83 | $11.86 | $11.78 | $11.84 | $6.67 | 163,095 |
| 2016-05-10 | $11.77 | $11.87 | $11.74 | $11.87 | $6.69 | 169,560 |
| 2016-05-09 | $11.69 | $11.75 | $11.66 | $11.71 | $6.60 | 206,217 |
| 2016-05-06 | $11.72 | $11.76 | $11.62 | $11.72 | $6.61 | 196,797 |
| 2016-05-05 | $11.76 | $11.78 | $11.69 | $11.74 | $6.62 | 248,465 |
| 2016-05-04 | $11.72 | $11.76 | $11.70 | $11.75 | $6.62 | 216,373 |
| 2016-05-03 | $11.81 | $11.84 | $11.73 | $11.82 | $6.66 | 200,298 |
| 2016-05-02 | $11.89 | $11.92 | $11.82 | $11.89 | $6.70 | 193,012 |
| 2016-04-29 | $11.94 | $11.95 | $11.83 | $11.90 | $6.71 | 209,965 |
| 2016-04-28 | $11.93 | $12.00 | $11.87 | $11.91 | $6.71 | 134,973 |
| 2016-04-27 | $11.98 | $12.02 | $11.95 | $12.00 | $6.76 | 138,112 |
| 2016-04-26 | $11.95 | $12.01 | $11.91 | $12.01 | $6.77 | 174,669 |
| 2016-04-25 | $11.88 | $11.95 | $11.85 | $11.92 | $6.72 | 134,427 |
| 2016-04-22 | $11.98 | $11.98 | $11.89 | $11.93 | $6.73 | 128,474 |
| 2016-04-21 | $12.06 | $12.06 | $11.94 | $11.98 | $6.75 | 125,887 |
| 2016-04-20 | $11.99 | $12.06 | $11.96 | $12.04 | $6.79 | 211,609 |
| 2016-04-19 | $11.88 | $11.99 | $11.87 | $11.99 | $6.76 | 247,322 |
| 2016-04-18 | $11.72 | $11.88 | $11.70 | $11.88 | $6.70 | 187,740 |
| 2016-04-15 | $11.72 | $11.81 | $11.72 | $11.81 | $6.66 | 100,723 |
| 2016-04-14 | $11.80 | $11.83 | $11.71 | $11.74 | $6.62 | 317,162 |
| 2016-04-13 | $11.83 | $11.85 | $11.80 | $11.82 | $6.66 | 193,190 |
| 2016-04-12 | $11.73 | $11.86 | $11.73 | $11.86 | $6.63 | 156,027 |
| 2016-04-11 | $11.76 | $11.79 | $11.70 | $11.72 | $6.55 | 87,369 |
| 2016-04-08 | $11.72 | $11.76 | $11.64 | $11.71 | $6.55 | 145,726 |
| 2016-04-07 | $11.65 | $11.67 | $11.58 | $11.63 | $6.50 | 170,684 |
| 2016-04-06 | $11.60 | $11.71 | $11.55 | $11.71 | $6.55 | 160,720 |
| 2016-04-05 | $11.71 | $11.71 | $11.55 | $11.58 | $6.47 | 163,464 |
| 2016-04-04 | $11.80 | $11.80 | $11.65 | $11.76 | $6.58 | 275,370 |
| 2016-04-01 | $11.80 | $11.87 | $11.70 | $11.87 | $6.64 | 206,319 |
| 2016-03-31 | $11.91 | $11.94 | $11.80 | $11.88 | $6.64 | 327,052 |
| 2016-03-30 | $11.77 | $11.91 | $11.75 | $11.88 | $6.64 | 248,315 |
| 2016-03-29 | $11.48 | $11.76 | $11.40 | $11.74 | $6.56 | 280,076 |
| 2016-03-28 | $11.45 | $11.53 | $11.41 | $11.47 | $6.41 | 200,928 |
| 2016-03-24 | $11.58 | $11.58 | $11.40 | $11.43 | $6.39 | 402,760 |
| 2016-03-23 | $11.68 | $11.69 | $11.59 | $11.63 | $6.50 | 102,799 |
| 2016-03-22 | $11.70 | $11.74 | $11.67 | $11.68 | $6.53 | 153,799 |
| 2016-03-21 | $11.77 | $11.78 | $11.70 | $11.74 | $6.56 | 133,883 |
| 2016-03-18 | $11.69 | $11.88 | $11.68 | $11.78 | $6.59 | 162,437 |
| 2016-03-17 | $11.64 | $11.72 | $11.62 | $11.69 | $6.54 | 178,843 |
| 2016-03-16 | $11.51 | $11.67 | $11.47 | $11.66 | $6.52 | 184,309 |
| 2016-03-15 | $11.55 | $11.61 | $11.52 | $11.55 | $6.46 | 160,813 |
| 2016-03-14 | $11.59 | $11.66 | $11.59 | $11.66 | $6.52 | 146,161 |
| 2016-03-11 | $11.56 | $11.63 | $11.50 | $11.60 | $6.49 | 161,061 |
| 2016-03-10 | $11.61 | $11.66 | $11.44 | $11.57 | $6.42 | 200,950 |
| 2016-03-09 | $11.52 | $11.58 | $11.48 | $11.55 | $6.40 | 145,442 |
| 2016-03-08 | $11.55 | $11.57 | $11.47 | $11.52 | $6.39 | 129,062 |
| 2016-03-07 | $11.53 | $11.62 | $11.50 | $11.59 | $6.43 | 101,059 |
| 2016-03-04 | $11.53 | $11.59 | $11.50 | $11.54 | $6.40 | 186,556 |
| 2016-03-03 | $11.42 | $11.53 | $11.39 | $11.49 | $6.37 | 137,365 |
| 2016-03-02 | $11.36 | $11.47 | $11.33 | $11.44 | $6.34 | 159,676 |
| 2016-03-01 | $11.15 | $11.37 | $11.15 | $11.37 | $6.30 | 212,246 |
| 2016-02-29 | $11.25 | $11.30 | $11.08 | $11.08 | $6.14 | 194,490 |
| 2016-02-26 | $11.19 | $11.22 | $11.16 | $11.22 | $6.22 | 133,858 |
| 2016-02-25 | $11.06 | $11.20 | $11.01 | $11.16 | $6.19 | 194,732 |
| 2016-02-24 | $10.94 | $11.04 | $10.82 | $11.00 | $6.10 | 165,631 |
| 2016-02-23 | $11.03 | $11.10 | $10.95 | $11.00 | $6.10 | 156,119 |
| 2016-02-22 | $11.21 | $11.21 | $11.06 | $11.07 | $6.14 | 207,374 |
| 2016-02-19 | $11.04 | $11.12 | $10.94 | $11.06 | $6.13 | 185,235 |
| 2016-02-18 | $11.13 | $11.13 | $11.03 | $11.07 | $6.14 | 204,899 |
| 2016-02-17 | $10.97 | $11.08 | $10.94 | $11.08 | $6.14 | 200,272 |
| 2016-02-16 | $10.72 | $10.86 | $10.68 | $10.83 | $6.01 | 237,194 |
| 2016-02-12 | $10.53 | $10.65 | $10.51 | $10.65 | $5.91 | 205,533 |
| 2016-02-11 | $10.41 | $10.55 | $10.36 | $10.53 | $5.84 | 293,759 |
| 2016-02-10 | $10.66 | $10.80 | $10.65 | $10.65 | $5.85 | 266,494 |
| 2016-02-09 | $10.71 | $10.77 | $10.58 | $10.62 | $5.84 | 428,996 |
| 2016-02-08 | $11.12 | $11.12 | $10.79 | $10.90 | $5.99 | 211,363 |
| 2016-02-05 | $11.44 | $11.44 | $11.13 | $11.20 | $6.15 | 192,784 |
| 2016-02-04 | $11.42 | $11.47 | $11.36 | $11.45 | $6.29 | 163,709 |
| 2016-02-03 | $11.42 | $11.43 | $11.22 | $11.42 | $6.27 | 180,827 |
| 2016-02-02 | $11.41 | $11.41 | $11.27 | $11.33 | $6.23 | 171,918 |
| 2016-02-01 | $11.38 | $11.48 | $11.32 | $11.48 | $6.31 | 183,990 |
| 2016-01-29 | $11.32 | $11.44 | $11.26 | $11.43 | $6.28 | 219,409 |
| 2016-01-28 | $11.14 | $11.26 | $11.05 | $11.24 | $6.18 | 295,772 |
| 2016-01-27 | $11.18 | $11.23 | $11.05 | $11.09 | $6.09 | 390,425 |
| 2016-01-26 | $11.09 | $11.26 | $11.09 | $11.24 | $6.18 | 283,174 |
| 2016-01-25 | $11.24 | $11.24 | $11.06 | $11.08 | $6.09 | 210,718 |
| 2016-01-22 | $11.04 | $11.25 | $11.00 | $11.24 | $6.18 | 245,362 |
| 2016-01-21 | $10.73 | $10.98 | $10.73 | $10.85 | $5.96 | 194,674 |
| 2016-01-20 | $10.94 | $10.98 | $10.62 | $10.75 | $5.91 | 509,543 |
| 2016-01-19 | $11.26 | $11.38 | $11.09 | $11.11 | $6.10 | 325,436 |
| 2016-01-15 | $11.30 | $11.30 | $11.16 | $11.22 | $6.16 | 311,009 |
| 2016-01-14 | $11.52 | $11.61 | $11.31 | $11.46 | $6.30 | 587,136 |
| 2016-01-13 | $11.81 | $11.84 | $11.51 | $11.54 | $6.34 | 214,183 |
| 2016-01-12 | $12.01 | $12.05 | $11.77 | $11.81 | $6.43 | 295,646 |
| 2016-01-11 | $12.12 | $12.16 | $11.88 | $11.96 | $6.52 | 182,399 |
| 2016-01-08 | $12.24 | $12.24 | $12.06 | $12.09 | $6.59 | 178,833 |
| 2016-01-07 | $12.33 | $12.36 | $12.20 | $12.22 | $6.66 | 219,277 |
| 2016-01-06 | $12.51 | $12.59 | $12.44 | $12.52 | $6.82 | 342,549 |
| 2016-01-05 | $12.64 | $12.72 | $12.51 | $12.64 | $6.89 | 324,982 |
| 2016-01-04 | $12.49 | $12.64 | $12.33 | $12.64 | $6.89 | 291,372 |
| 2015-12-31 | $12.81 | $12.84 | $12.67 | $12.76 | $6.95 | 224,577 |
| 2015-12-30 | $12.78 | $12.84 | $12.69 | $12.80 | $6.97 | 235,507 |
| 2015-12-29 | $12.69 | $12.83 | $12.69 | $12.82 | $6.99 | 228,889 |
| 2015-12-28 | $12.75 | $12.75 | $12.55 | $12.66 | $6.90 | 287,392 |
| 2015-12-24 | $12.77 | $12.78 | $12.68 | $12.75 | $6.95 | 170,123 |
| 2015-12-23 | $12.50 | $12.75 | $12.50 | $12.72 | $6.93 | 268,428 |
| 2015-12-22 | $12.37 | $12.46 | $12.36 | $12.44 | $6.78 | 241,916 |
| 2015-12-21 | $12.49 | $12.51 | $12.35 | $12.37 | $6.74 | 220,287 |
| 2015-12-18 | $12.50 | $12.51 | $12.41 | $12.45 | $6.78 | 196,987 |
| 2015-12-17 | $12.59 | $12.59 | $12.46 | $12.50 | $6.81 | 223,359 |
| 2015-12-16 | $12.46 | $12.56 | $12.36 | $12.54 | $6.83 | 209,750 |
| 2015-12-15 | $12.42 | $12.47 | $12.34 | $12.47 | $6.74 | 201,681 |
| 2015-12-14 | $12.32 | $12.40 | $12.20 | $12.30 | $6.65 | 195,018 |
| 2015-12-11 | $12.53 | $12.58 | $12.36 | $12.37 | $6.69 | 178,267 |
| 2015-12-10 | $12.62 | $12.72 | $12.60 | $12.61 | $6.82 | 121,390 |
| 2015-12-09 | $12.57 | $12.68 | $12.53 | $12.59 | $6.81 | 192,079 |
| 2015-12-08 | $12.55 | $12.62 | $12.53 | $12.57 | $6.80 | 179,746 |
| 2015-12-07 | $12.76 | $12.79 | $12.67 | $12.74 | $6.89 | 198,218 |
| 2015-12-04 | $12.63 | $12.87 | $12.61 | $12.85 | $6.95 | 168,757 |
| 2015-12-03 | $12.85 | $12.90 | $12.66 | $12.66 | $6.85 | 219,359 |
| 2015-12-02 | $12.88 | $12.97 | $12.86 | $12.87 | $6.96 | 172,885 |
| 2015-12-01 | $12.95 | $12.97 | $12.90 | $12.94 | $7.00 | 118,692 |
| 2015-11-30 | $12.89 | $13.02 | $12.78 | $12.93 | $6.99 | 290,024 |
| 2015-11-27 | $12.80 | $12.85 | $12.75 | $12.85 | $6.95 | 60,930 |
| 2015-11-25 | $12.68 | $12.79 | $12.67 | $12.77 | $6.90 | 157,696 |
| 2015-11-24 | $12.59 | $12.83 | $12.53 | $12.69 | $6.86 | 261,780 |
| 2015-11-23 | $12.72 | $12.73 | $12.62 | $12.64 | $6.83 | 193,441 |
| 2015-11-20 | $12.75 | $12.75 | $12.66 | $12.71 | $6.87 | 113,885 |
| 2015-11-19 | $12.60 | $12.72 | $12.60 | $12.69 | $6.86 | 144,714 |
| 2015-11-18 | $12.60 | $12.64 | $12.55 | $12.62 | $6.82 | 157,872 |
| 2015-11-17 | $12.51 | $12.59 | $12.49 | $12.54 | $6.78 | 165,973 |
| 2015-11-16 | $12.43 | $12.54 | $12.41 | $12.51 | $6.76 | 200,896 |
| 2015-11-13 | $12.56 | $12.58 | $12.41 | $12.43 | $6.72 | 192,032 |
| 2015-11-12 | $12.80 | $12.80 | $12.55 | $12.58 | $6.80 | 219,598 |
| 2015-11-11 | $12.96 | $13.00 | $12.90 | $12.93 | $6.94 | 209,442 |
| 2015-11-10 | $12.87 | $12.92 | $12.82 | $12.91 | $6.93 | 185,444 |
| 2015-11-09 | $12.93 | $12.94 | $12.79 | $12.87 | $6.91 | 206,936 |
| 2015-11-06 | $12.98 | $13.02 | $12.90 | $12.91 | $6.93 | 173,329 |
| 2015-11-05 | $13.05 | $13.09 | $12.99 | $13.02 | $6.99 | 153,988 |
| 2015-11-04 | $13.06 | $13.09 | $13.01 | $13.06 | $7.01 | 173,956 |
| 2015-11-03 | $12.99 | $13.08 | $12.94 | $13.08 | $7.02 | 161,685 |
| 2015-11-02 | $12.98 | $13.02 | $12.97 | $13.00 | $6.98 | 184,973 |
| 2015-10-30 | $12.93 | $12.95 | $12.84 | $12.95 | $6.95 | 196,333 |
| 2015-10-29 | $12.95 | $12.95 | $12.84 | $12.84 | $6.89 | 190,623 |
| 2015-10-28 | $12.86 | $13.00 | $12.86 | $12.97 | $6.96 | 120,651 |
| 2015-10-27 | $12.93 | $12.93 | $12.83 | $12.86 | $6.90 | 180,050 |
| 2015-10-26 | $13.07 | $13.08 | $12.92 | $12.92 | $6.93 | 131,851 |
| 2015-10-23 | $13.16 | $13.18 | $13.05 | $13.10 | $7.03 | 202,543 |
| 2015-10-22 | $12.97 | $13.08 | $12.94 | $13.04 | $7.00 | 203,096 |
| 2015-10-21 | $12.98 | $13.01 | $12.91 | $12.92 | $6.93 | 204,582 |
| 2015-10-20 | $12.98 | $12.99 | $12.90 | $12.94 | $6.94 | 116,857 |
| 2015-10-19 | $12.94 | $13.00 | $12.90 | $12.97 | $6.96 | 134,516 |
| 2015-10-16 | $12.82 | $12.97 | $12.76 | $12.96 | $6.95 | 216,971 |
| 2015-10-15 | $12.74 | $12.82 | $12.71 | $12.82 | $6.88 | 177,091 |
| 2015-10-14 | $12.77 | $12.81 | $12.66 | $12.69 | $6.81 | 129,505 |
| 2015-10-13 | $12.77 | $12.82 | $12.63 | $12.74 | $6.84 | 268,931 |
| 2015-10-12 | $12.74 | $12.94 | $12.74 | $12.92 | $6.88 | 229,084 |
| 2015-10-09 | $12.81 | $12.83 | $12.74 | $12.77 | $6.80 | 176,073 |
| 2015-10-08 | $12.60 | $12.78 | $12.59 | $12.78 | $6.81 | 220,067 |
| 2015-10-07 | $12.68 | $12.74 | $12.58 | $12.60 | $6.71 | 216,310 |
| 2015-10-06 | $12.55 | $12.62 | $12.52 | $12.62 | $6.72 | 171,705 |
| 2015-10-05 | $12.34 | $12.53 | $12.34 | $12.53 | $6.67 | 179,443 |
| 2015-10-02 | $11.99 | $12.21 | $11.99 | $12.21 | $6.50 | 255,297 |
| 2015-10-01 | $12.16 | $12.20 | $12.06 | $12.14 | $6.46 | 149,920 |
| 2015-09-30 | $12.13 | $12.19 | $12.03 | $12.10 | $6.44 | 231,801 |
| 2015-09-29 | $12.11 | $12.18 | $11.95 | $11.97 | $6.37 | 204,926 |
| 2015-09-28 | $12.42 | $12.42 | $12.09 | $12.09 | $6.44 | 167,456 |
| 2015-09-25 | $12.61 | $12.63 | $12.43 | $12.44 | $6.62 | 139,709 |
| 2015-09-24 | $12.41 | $12.53 | $12.35 | $12.52 | $6.67 | 322,657 |
| 2015-09-23 | $12.52 | $12.59 | $12.42 | $12.46 | $6.63 | 126,144 |
| 2015-09-22 | $12.51 | $12.56 | $12.48 | $12.52 | $6.67 | 182,746 |
| 2015-09-21 | $12.60 | $12.70 | $12.59 | $12.66 | $6.74 | 129,763 |
| 2015-09-18 | $12.49 | $12.63 | $12.49 | $12.55 | $6.68 | 187,377 |
| 2015-09-17 | $12.56 | $12.69 | $12.54 | $12.60 | $6.71 | 114,622 |
| 2015-09-16 | $12.48 | $12.62 | $12.47 | $12.54 | $6.68 | 134,728 |
| 2015-09-15 | $12.48 | $12.54 | $12.42 | $12.48 | $6.65 | 217,536 |
| 2015-09-14 | $12.55 | $12.56 | $12.48 | $12.48 | $6.65 | 94,730 |
| 2015-09-11 | $12.61 | $12.63 | $12.45 | $12.54 | $6.68 | 195,745 |
| 2015-09-10 | $12.62 | $12.76 | $12.62 | $12.76 | $6.74 | 190,045 |
| 2015-09-09 | $12.74 | $12.76 | $12.60 | $12.62 | $6.67 | 169,307 |
| 2015-09-08 | $12.70 | $12.73 | $12.59 | $12.59 | $6.65 | 168,476 |
| 2015-09-04 | $12.52 | $12.60 | $12.46 | $12.56 | $6.64 | 138,580 |
| 2015-09-03 | $12.60 | $12.73 | $12.60 | $12.67 | $6.69 | 142,190 |
| 2015-09-02 | $12.76 | $12.76 | $12.48 | $12.52 | $6.62 | 192,073 |
| 2015-09-01 | $12.52 | $12.70 | $12.44 | $12.62 | $6.67 | 230,388 |
| 2015-08-31 | $12.71 | $12.83 | $12.68 | $12.73 | $6.73 | 216,325 |
| 2015-08-28 | $12.69 | $12.76 | $12.66 | $12.71 | $6.72 | 200,099 |
| 2015-08-27 | $12.62 | $12.78 | $12.54 | $12.71 | $6.72 | 267,422 |
| 2015-08-26 | $12.49 | $12.51 | $12.25 | $12.49 | $6.60 | 436,897 |
| 2015-08-25 | $12.41 | $12.56 | $12.33 | $12.34 | $6.52 | 348,125 |
| 2015-08-24 | $12.22 | $12.44 | $11.98 | $12.16 | $6.43 | 554,840 |
| 2015-08-21 | $13.04 | $13.10 | $12.76 | $12.79 | $6.76 | 449,772 |
| 2015-08-20 | $13.23 | $13.26 | $13.11 | $13.13 | $6.94 | 213,691 |
| 2015-08-19 | $13.39 | $13.39 | $13.30 | $13.33 | $7.04 | 196,720 |
| 2015-08-18 | $13.34 | $13.42 | $13.34 | $13.41 | $7.09 | 30,174 |
| 2015-08-17 | $13.41 | $13.44 | $13.38 | $13.38 | $7.07 | 69,169 |
| 2015-08-14 | $13.43 | $13.48 | $13.40 | $13.46 | $7.11 | 124,397 |
| 2015-08-13 | $13.50 | $13.50 | $13.41 | $13.44 | $7.10 | 160,407 |
| 2015-08-12 | $13.49 | $13.51 | $13.38 | $13.51 | $7.14 | 272,673 |
BlackRock Enhanced Global Dividend Trust (BOE) News Headlines
.jpg)
Australia's Boss Energy flags Honeymoon uranium project challenges, shares plunge
None
reuters.com July 28, 2025Recent BlackRock Enhanced Global Dividend Trust (BOE) News
Similar Companies to BlackRock Enhanced Global Dividend Trust (BOE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |