BlackRock LongTerm Municipal Advantage Trust (BTA) Exchange: NYSE
Data as of June 26, 2025
$9.05 ($0.04) 0.39%
BlackRock LongTerm Municipal Advantage Trust - Daily Information
Click for more stock information on BlackRock LongTerm Municipal Advantage Trust.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $9.02 |
| Previous Close | $9.05 |
| High | $9.10 |
| Low | $9.02 |
| Adjusted Open | $9.02 |
| Previous Adjusted Close | $9.05 |
| Adjusted High | $9.10 |
| Adjusted Low | $9.02 |
About BlackRock LongTerm Municipal Advantage Trust (BTA)
BlackRock Long-Term Municipal Advantage Trust
Invest in BlackRock LongTerm Municipal Advantage Trust (BTA)
Historical Stock Data for BlackRock LongTerm Municipal Advantage Trust (BTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $9.02 | $9.10 | $9.02 | $9.05 | $9.05 | 37,312 |
| 2025-06-25 | $8.97 | $9.03 | $8.97 | $9.02 | $9.02 | 31,522 |
| 2025-06-24 | $8.96 | $9.01 | $8.96 | $8.99 | $8.99 | 30,321 |
| 2025-06-23 | $9.02 | $9.02 | $8.95 | $8.98 | $8.98 | 94,606 |
| 2025-06-20 | $9.02 | $9.02 | $8.98 | $8.99 | $8.99 | 39,034 |
| 2025-06-18 | $8.98 | $9.00 | $8.98 | $8.99 | $8.99 | 22,798 |
| 2025-06-17 | $8.95 | $9.00 | $8.95 | $8.98 | $8.98 | 20,448 |
| 2025-06-16 | $8.98 | $9.00 | $8.95 | $8.97 | $8.97 | 31,746 |
| 2025-06-13 | $8.95 | $8.98 | $8.93 | $8.96 | $8.96 | 80,921 |
| 2025-06-12 | $9.03 | $9.07 | $9.03 | $9.06 | $9.01 | 22,085 |
| 2025-06-11 | $8.99 | $9.08 | $8.96 | $9.01 | $8.96 | 72,572 |
| 2025-06-10 | $9.02 | $9.05 | $9.00 | $9.01 | $8.96 | 19,684 |
| 2025-06-09 | $9.02 | $9.05 | $8.97 | $9.05 | $9.00 | 29,102 |
| 2025-06-06 | $9.01 | $9.01 | $8.98 | $8.98 | $8.98 | 29,288 |
| 2025-06-05 | $9.05 | $9.05 | $9.02 | $9.04 | $9.04 | 46,275 |
| 2025-06-04 | $9.07 | $9.09 | $9.04 | $9.06 | $9.06 | 20,543 |
| 2025-06-03 | $9.08 | $9.10 | $9.02 | $9.04 | $9.04 | 30,783 |
| 2025-06-02 | $9.07 | $9.07 | $9.01 | $9.03 | $9.03 | 35,259 |
| 2025-05-30 | $9.09 | $9.09 | $9.02 | $9.09 | $9.09 | 31,409 |
| 2025-05-29 | $9.07 | $9.08 | $9.03 | $9.08 | $9.08 | 16,795 |
| 2025-05-28 | $9.07 | $9.09 | $9.04 | $9.05 | $9.05 | 17,525 |
| 2025-05-27 | $9.04 | $9.11 | $8.96 | $9.11 | $9.11 | 43,633 |
| 2025-05-23 | $8.99 | $9.00 | $8.97 | $8.97 | $8.97 | 23,641 |
| 2025-05-22 | $8.99 | $8.99 | $8.92 | $8.99 | $8.99 | 54,097 |
| 2025-05-21 | $9.08 | $9.12 | $8.92 | $8.95 | $8.95 | 59,564 |
| 2025-05-20 | $9.14 | $9.18 | $9.13 | $9.16 | $9.16 | 32,783 |
| 2025-05-19 | $9.19 | $9.20 | $9.15 | $9.18 | $9.18 | 85,363 |
| 2025-05-16 | $9.31 | $9.32 | $9.22 | $9.25 | $9.25 | 23,850 |
| 2025-05-15 | $9.21 | $9.29 | $9.19 | $9.29 | $9.29 | 14,643 |
| 2025-05-14 | $9.29 | $9.29 | $9.20 | $9.22 | $9.17 | 37,764 |
| 2025-05-13 | $9.28 | $9.35 | $9.27 | $9.31 | $9.31 | 37,546 |
| 2025-05-12 | $9.31 | $9.38 | $9.27 | $9.31 | $9.31 | 33,710 |
| 2025-05-09 | $9.35 | $9.35 | $9.28 | $9.33 | $9.33 | 17,673 |
| 2025-05-08 | $9.28 | $9.32 | $9.25 | $9.29 | $9.29 | 43,360 |
| 2025-05-07 | $9.30 | $9.34 | $9.28 | $9.28 | $9.28 | 15,145 |
| 2025-05-06 | $9.24 | $9.31 | $9.16 | $9.31 | $9.31 | 28,766 |
| 2025-05-05 | $9.19 | $9.24 | $9.13 | $9.20 | $9.20 | 61,424 |
| 2025-05-02 | $9.19 | $9.31 | $9.10 | $9.20 | $9.20 | 77,025 |
| 2025-05-01 | $9.15 | $9.22 | $9.11 | $9.19 | $9.19 | 64,362 |
| 2025-04-30 | $9.04 | $9.17 | $9.02 | $9.17 | $9.17 | 42,156 |
| 2025-04-29 | $9.03 | $9.10 | $9.00 | $9.07 | $9.07 | 97,461 |
| 2025-04-28 | $9.07 | $9.15 | $9.03 | $9.08 | $9.08 | 25,112 |
| 2025-04-25 | $9.09 | $9.15 | $9.03 | $9.11 | $9.11 | 36,770 |
| 2025-04-24 | $9.00 | $9.14 | $9.00 | $9.11 | $9.11 | 25,830 |
| 2025-04-23 | $8.97 | $9.08 | $8.90 | $8.96 | $8.96 | 63,144 |
| 2025-04-22 | $8.89 | $8.95 | $8.87 | $8.91 | $8.91 | 30,125 |
| 2025-04-21 | $8.84 | $8.93 | $8.81 | $8.83 | $8.83 | 64,696 |
| 2025-04-17 | $9.01 | $9.02 | $8.96 | $9.01 | $9.01 | 12,016 |
| 2025-04-16 | $9.04 | $9.04 | $8.96 | $9.02 | $9.02 | 50,934 |
| 2025-04-15 | $9.05 | $9.13 | $9.05 | $9.06 | $9.06 | 55,087 |
| 2025-04-14 | $9.07 | $9.11 | $9.01 | $9.07 | $9.07 | 37,712 |
| 2025-04-11 | $8.95 | $9.06 | $8.76 | $9.03 | $9.03 | 89,256 |
| 2025-04-10 | $9.00 | $9.15 | $8.86 | $8.92 | $8.92 | 70,216 |
| 2025-04-09 | $8.95 | $9.20 | $8.88 | $9.20 | $9.20 | 133,730 |
| 2025-04-08 | $9.23 | $9.63 | $9.03 | $9.10 | $9.10 | 60,473 |
| 2025-04-07 | $9.60 | $9.65 | $9.31 | $9.31 | $9.31 | 69,496 |
| 2025-04-04 | $9.85 | $9.85 | $9.60 | $9.65 | $9.65 | 22,080 |
| 2025-04-03 | $9.90 | $9.90 | $9.82 | $9.85 | $9.85 | 19,869 |
| 2025-04-02 | $9.81 | $9.85 | $9.79 | $9.83 | $9.83 | 12,026 |
| 2025-04-01 | $9.72 | $9.83 | $9.71 | $9.80 | $9.80 | 45,109 |
| 2025-03-31 | $9.70 | $9.72 | $9.66 | $9.69 | $9.69 | 36,196 |
| 2025-03-28 | $9.69 | $9.73 | $9.69 | $9.71 | $9.71 | 15,005 |
| 2025-03-27 | $9.66 | $9.69 | $9.64 | $9.67 | $9.67 | 35,989 |
| 2025-03-26 | $9.74 | $9.74 | $9.67 | $9.68 | $9.68 | 24,129 |
| 2025-03-25 | $9.79 | $9.81 | $9.75 | $9.75 | $9.75 | 15,375 |
| 2025-03-24 | $9.79 | $9.81 | $9.75 | $9.79 | $9.79 | 10,909 |
| 2025-03-21 | $9.78 | $9.79 | $9.69 | $9.74 | $9.74 | 23,490 |
| 2025-03-20 | $9.71 | $9.81 | $9.62 | $9.76 | $9.76 | 24,647 |
| 2025-03-19 | $9.65 | $9.79 | $9.64 | $9.69 | $9.69 | 34,813 |
| 2025-03-18 | $9.75 | $9.84 | $9.72 | $9.75 | $9.75 | 11,163 |
| 2025-03-17 | $9.72 | $9.84 | $9.72 | $9.72 | $9.72 | 9,557 |
| 2025-03-14 | $9.73 | $9.81 | $9.71 | $9.74 | $9.74 | 14,118 |
| 2025-03-13 | $9.87 | $9.88 | $9.78 | $9.80 | $9.75 | 21,618 |
| 2025-03-12 | $9.98 | $9.99 | $9.80 | $9.90 | $9.85 | 22,279 |
| 2025-03-11 | $9.95 | $10.06 | $9.92 | $9.92 | $9.87 | 11,562 |
| 2025-03-10 | $9.98 | $10.07 | $9.96 | $10.00 | $9.95 | 7,284 |
| 2025-03-07 | $10.02 | $10.02 | $9.91 | $9.91 | $9.86 | 13,815 |
| 2025-03-06 | $10.04 | $10.07 | $9.99 | $10.06 | $10.01 | 21,059 |
| 2025-03-05 | $10.05 | $10.05 | $9.99 | $10.04 | $9.99 | 22,215 |
| 2025-03-04 | $10.12 | $10.12 | $9.96 | $9.96 | $9.91 | 22,525 |
| 2025-03-03 | $10.15 | $10.15 | $10.07 | $10.09 | $10.04 | 45,433 |
| 2025-02-28 | $10.08 | $10.14 | $10.05 | $10.12 | $10.07 | 29,410 |
| 2025-02-27 | $10.03 | $10.10 | $10.00 | $10.03 | $9.98 | 31,480 |
| 2025-02-26 | $10.02 | $10.04 | $10.00 | $10.03 | $9.98 | 14,332 |
| 2025-02-25 | $9.97 | $10.03 | $9.97 | $10.02 | $9.97 | 19,526 |
| 2025-02-24 | $9.99 | $10.00 | $9.89 | $9.90 | $9.85 | 17,012 |
| 2025-02-21 | $9.99 | $10.03 | $9.96 | $9.97 | $9.97 | 23,863 |
| 2025-02-20 | $9.95 | $9.99 | $9.91 | $9.96 | $9.96 | 38,688 |
| 2025-02-19 | $9.89 | $9.94 | $9.86 | $9.94 | $9.94 | 20,690 |
| 2025-02-18 | $9.90 | $9.90 | $9.86 | $9.88 | $9.88 | 36,701 |
| 2025-02-14 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 31,391 |
| 2025-02-13 | $9.78 | $9.83 | $9.78 | $9.80 | $9.75 | 42,671 |
| 2025-02-12 | $9.67 | $9.83 | $9.67 | $9.76 | $9.71 | 75,410 |
| 2025-02-11 | $9.91 | $9.94 | $9.91 | $9.92 | $9.87 | 36,347 |
| 2025-02-10 | $9.96 | $10.02 | $9.91 | $9.96 | $9.91 | 55,598 |
| 2025-02-07 | $10.00 | $10.02 | $9.90 | $9.92 | $9.87 | 48,007 |
| 2025-02-06 | $10.00 | $10.02 | $9.98 | $10.00 | $9.95 | 35,852 |
| 2025-02-05 | $9.99 | $10.02 | $9.95 | $9.99 | $9.94 | 45,425 |
| 2025-02-04 | $9.90 | $9.99 | $9.87 | $9.95 | $9.90 | 44,733 |
| 2025-02-03 | $9.91 | $9.92 | $9.82 | $9.90 | $9.85 | 61,934 |
| 2025-01-31 | $9.82 | $9.89 | $9.82 | $9.89 | $9.84 | 84,952 |
| 2025-01-30 | $9.81 | $9.85 | $9.79 | $9.82 | $9.77 | 28,971 |
| 2025-01-29 | $9.81 | $9.85 | $9.73 | $9.76 | $9.71 | 39,211 |
| 2025-01-28 | $9.79 | $9.82 | $9.74 | $9.77 | $9.72 | 19,819 |
| 2025-01-27 | $9.85 | $9.85 | $9.75 | $9.81 | $9.76 | 77,733 |
| 2025-01-24 | $9.83 | $9.87 | $9.79 | $9.82 | $9.82 | 22,992 |
| 2025-01-23 | $9.86 | $9.86 | $9.81 | $9.82 | $9.82 | 46,423 |
| 2025-01-22 | $9.91 | $9.92 | $9.84 | $9.89 | $9.89 | 55,554 |
| 2025-01-21 | $9.86 | $9.88 | $9.83 | $9.85 | $9.85 | 21,479 |
| 2025-01-17 | $9.76 | $9.84 | $9.71 | $9.80 | $9.80 | 34,377 |
| 2025-01-16 | $9.71 | $9.79 | $9.70 | $9.75 | $9.75 | 13,438 |
| 2025-01-15 | $9.68 | $9.75 | $9.66 | $9.68 | $9.68 | 50,441 |
| 2025-01-14 | $9.58 | $9.64 | $9.56 | $9.62 | $9.57 | 39,418 |
| 2025-01-13 | $9.71 | $9.72 | $9.57 | $9.63 | $9.58 | 41,386 |
| 2025-01-10 | $9.77 | $9.77 | $9.66 | $9.68 | $9.63 | 44,347 |
| 2025-01-08 | $9.84 | $9.87 | $9.76 | $9.79 | $9.79 | 44,410 |
| 2025-01-07 | $9.97 | $9.97 | $9.78 | $9.81 | $9.81 | 28,659 |
| 2025-01-06 | $9.90 | $9.93 | $9.85 | $9.90 | $9.90 | 56,154 |
| 2025-01-03 | $9.84 | $10.08 | $9.84 | $9.90 | $9.90 | 51,248 |
| 2025-01-02 | $9.84 | $9.87 | $9.78 | $9.86 | $9.86 | 46,471 |
| 2024-12-31 | $9.76 | $9.85 | $9.66 | $9.76 | $9.76 | 83,149 |
| 2024-12-30 | $9.84 | $10.01 | $9.71 | $9.75 | $9.75 | 144,256 |
| 2024-12-27 | $9.90 | $9.93 | $9.78 | $9.83 | $9.83 | 39,750 |
| 2024-12-26 | $9.88 | $9.94 | $9.84 | $9.88 | $9.88 | 24,878 |
| 2024-12-24 | $9.97 | $9.97 | $9.84 | $9.86 | $9.86 | 12,497 |
| 2024-12-23 | $9.88 | $9.99 | $9.85 | $9.91 | $9.91 | 27,742 |
| 2024-12-20 | $10.16 | $10.19 | $9.48 | $9.88 | $9.88 | 236,909 |
| 2024-12-19 | $10.28 | $10.38 | $10.14 | $10.15 | $10.15 | 34,848 |
| 2024-12-18 | $10.47 | $10.52 | $10.19 | $10.30 | $10.30 | 32,290 |
| 2024-12-17 | $10.63 | $10.64 | $10.39 | $10.40 | $10.40 | 48,326 |
| 2024-12-16 | $10.71 | $10.76 | $10.60 | $10.67 | $10.67 | 34,130 |
| 2024-12-13 | $10.91 | $10.98 | $10.70 | $10.76 | $10.71 | 31,294 |
| 2024-12-12 | $10.92 | $11.10 | $10.82 | $10.91 | $10.86 | 70,772 |
| 2024-12-11 | $10.66 | $10.98 | $10.61 | $10.87 | $10.82 | 86,616 |
| 2024-12-10 | $10.47 | $10.66 | $10.45 | $10.60 | $10.55 | 74,364 |
| 2024-12-09 | $10.46 | $10.49 | $10.42 | $10.44 | $10.39 | 11,572 |
| 2024-12-06 | $10.54 | $10.54 | $10.41 | $10.46 | $10.46 | 33,920 |
| 2024-12-05 | $10.51 | $10.59 | $10.40 | $10.40 | $10.40 | 49,920 |
| 2024-12-04 | $10.50 | $10.60 | $10.50 | $10.51 | $10.51 | 13,744 |
| 2024-12-03 | $10.55 | $10.57 | $10.50 | $10.51 | $10.51 | 7,899 |
| 2024-12-02 | $10.59 | $10.59 | $10.50 | $10.53 | $10.53 | 28,449 |
| 2024-11-29 | $10.55 | $10.60 | $10.54 | $10.55 | $10.55 | 12,061 |
| 2024-11-27 | $10.39 | $10.58 | $10.37 | $10.53 | $10.53 | 37,933 |
| 2024-11-26 | $10.33 | $10.40 | $10.19 | $10.31 | $10.31 | 30,419 |
| 2024-11-25 | $10.38 | $10.48 | $10.33 | $10.37 | $10.37 | 26,920 |
| 2024-11-22 | $10.26 | $10.38 | $10.26 | $10.31 | $10.31 | 39,479 |
| 2024-11-21 | $10.30 | $10.42 | $10.25 | $10.25 | $10.25 | 33,021 |
| 2024-11-20 | $10.31 | $10.43 | $10.27 | $10.28 | $10.28 | 25,147 |
| 2024-11-19 | $10.33 | $10.42 | $10.31 | $10.32 | $10.32 | 20,856 |
| 2024-11-18 | $10.35 | $10.48 | $10.33 | $10.35 | $10.35 | 26,634 |
| 2024-11-15 | $10.46 | $10.47 | $10.35 | $10.35 | $10.35 | 30,049 |
| 2024-11-14 | $10.52 | $10.58 | $10.50 | $10.51 | $10.46 | 19,023 |
| 2024-11-13 | $10.61 | $10.61 | $10.43 | $10.48 | $10.43 | 28,569 |
| 2024-11-12 | $10.60 | $10.63 | $10.47 | $10.50 | $10.45 | 31,169 |
| 2024-11-11 | $10.71 | $10.73 | $10.39 | $10.65 | $10.60 | 18,472 |
| 2024-11-08 | $10.57 | $10.64 | $10.53 | $10.61 | $10.56 | 29,453 |
| 2024-11-07 | $10.44 | $10.53 | $10.39 | $10.53 | $10.48 | 68,586 |
| 2024-11-06 | $10.30 | $10.36 | $10.22 | $10.33 | $10.28 | 128,134 |
| 2024-11-05 | $10.25 | $10.43 | $10.24 | $10.30 | $10.25 | 60,132 |
| 2024-11-04 | $10.27 | $10.36 | $10.20 | $10.25 | $10.20 | 84,314 |
| 2024-11-01 | $10.35 | $10.35 | $10.16 | $10.21 | $10.21 | 21,501 |
| 2024-10-31 | $10.18 | $10.26 | $10.14 | $10.26 | $10.26 | 40,374 |
| 2024-10-30 | $10.17 | $10.23 | $10.16 | $10.20 | $10.20 | 16,344 |
| 2024-10-29 | $10.23 | $10.26 | $10.17 | $10.19 | $10.19 | 27,252 |
| 2024-10-28 | $10.40 | $10.40 | $10.27 | $10.27 | $10.27 | 31,455 |
| 2024-10-25 | $10.30 | $10.42 | $10.28 | $10.40 | $10.40 | 71,746 |
| 2024-10-24 | $10.29 | $10.29 | $10.21 | $10.25 | $10.25 | 44,824 |
| 2024-10-23 | $10.43 | $10.45 | $10.25 | $10.29 | $10.29 | 43,375 |
| 2024-10-22 | $10.54 | $10.54 | $10.45 | $10.49 | $10.49 | 23,526 |
| 2024-10-21 | $10.62 | $10.62 | $10.51 | $10.52 | $10.52 | 8,489 |
| 2024-10-18 | $10.59 | $10.60 | $10.52 | $10.60 | $10.60 | 10,242 |
| 2024-10-17 | $10.52 | $10.54 | $10.50 | $10.54 | $10.54 | 10,084 |
| 2024-10-16 | $10.58 | $10.58 | $10.47 | $10.50 | $10.50 | 39,464 |
| 2024-10-15 | $10.56 | $10.61 | $10.56 | $10.59 | $10.59 | 27,803 |
| 2024-10-14 | $10.66 | $10.66 | $10.59 | $10.60 | $10.55 | 7,337 |
| 2024-10-11 | $10.65 | $10.65 | $10.61 | $10.61 | $10.56 | 8,555 |
| 2024-10-10 | $10.64 | $10.65 | $10.62 | $10.64 | $10.59 | 10,592 |
| 2024-10-09 | $10.64 | $10.64 | $10.60 | $10.64 | $10.59 | 10,844 |
| 2024-10-08 | $10.60 | $10.66 | $10.60 | $10.64 | $10.59 | 14,736 |
| 2024-10-07 | $10.59 | $10.62 | $10.58 | $10.60 | $10.55 | 21,708 |
| 2024-10-04 | $10.65 | $10.68 | $10.61 | $10.61 | $10.56 | 12,238 |
| 2024-10-03 | $10.72 | $10.72 | $10.67 | $10.70 | $10.65 | 17,072 |
| 2024-10-02 | $10.75 | $10.79 | $10.70 | $10.73 | $10.68 | 45,690 |
| 2024-10-01 | $10.75 | $10.80 | $10.71 | $10.75 | $10.70 | 30,057 |
| 2024-09-30 | $10.66 | $10.73 | $10.66 | $10.72 | $10.67 | 12,871 |
| 2024-09-27 | $10.62 | $10.71 | $10.62 | $10.70 | $10.70 | 14,733 |
| 2024-09-26 | $10.62 | $10.65 | $10.60 | $10.62 | $10.62 | 12,306 |
| 2024-09-25 | $10.57 | $10.64 | $10.57 | $10.60 | $10.60 | 16,570 |
| 2024-09-24 | $10.61 | $10.64 | $10.59 | $10.61 | $10.61 | 11,802 |
| 2024-09-23 | $10.70 | $10.70 | $10.58 | $10.61 | $10.61 | 24,319 |
| 2024-09-20 | $10.68 | $10.69 | $10.63 | $10.66 | $10.66 | 17,104 |
| 2024-09-19 | $10.65 | $10.70 | $10.63 | $10.68 | $10.68 | 26,931 |
| 2024-09-18 | $10.78 | $10.78 | $10.64 | $10.65 | $10.65 | 54,622 |
| 2024-09-17 | $10.80 | $10.80 | $10.72 | $10.75 | $10.75 | 26,703 |
| 2024-09-16 | $10.73 | $10.78 | $10.72 | $10.77 | $10.77 | 33,095 |
| 2024-09-13 | $10.73 | $10.80 | $10.70 | $10.75 | $10.71 | 18,713 |
| 2024-09-12 | $10.61 | $10.73 | $10.61 | $10.68 | $10.64 | 14,064 |
| 2024-09-11 | $10.54 | $10.62 | $10.52 | $10.60 | $10.56 | 27,710 |
| 2024-09-10 | $10.55 | $10.57 | $10.42 | $10.55 | $10.51 | 61,712 |
| 2024-09-09 | $10.55 | $10.62 | $10.52 | $10.55 | $10.51 | 25,322 |
| 2024-09-06 | $10.58 | $10.58 | $10.52 | $10.55 | $10.55 | 29,436 |
| 2024-09-05 | $10.52 | $10.60 | $10.51 | $10.56 | $10.56 | 29,471 |
| 2024-09-04 | $10.53 | $10.53 | $10.48 | $10.52 | $10.52 | 39,104 |
| 2024-09-03 | $10.46 | $10.55 | $10.46 | $10.53 | $10.53 | 99,135 |
| 2024-08-30 | $10.50 | $10.50 | $10.44 | $10.46 | $10.46 | 12,346 |
| 2024-08-29 | $10.44 | $10.50 | $10.40 | $10.48 | $10.48 | 28,746 |
| 2024-08-28 | $10.53 | $10.54 | $10.36 | $10.40 | $10.40 | 37,607 |
| 2024-08-27 | $10.55 | $10.55 | $10.45 | $10.49 | $10.49 | 31,004 |
| 2024-08-26 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 24,381 |
| 2024-08-23 | $10.51 | $10.56 | $10.50 | $10.51 | $10.51 | 20,451 |
| 2024-08-22 | $10.56 | $10.56 | $10.41 | $10.49 | $10.49 | 12,367 |
| 2024-08-21 | $10.55 | $10.58 | $10.49 | $10.54 | $10.54 | 15,399 |
| 2024-08-20 | $10.56 | $10.59 | $10.50 | $10.55 | $10.55 | 12,136 |
| 2024-08-19 | $10.51 | $10.57 | $10.51 | $10.52 | $10.52 | 4,069 |
| 2024-08-16 | $10.57 | $10.57 | $10.51 | $10.55 | $10.55 | 7,156 |
| 2024-08-15 | $10.60 | $10.60 | $10.47 | $10.53 | $10.53 | 23,048 |
| 2024-08-14 | $10.59 | $10.61 | $10.55 | $10.57 | $10.53 | 8,500 |
| 2024-08-13 | $10.60 | $10.66 | $10.54 | $10.57 | $10.53 | 30,048 |
| 2024-08-12 | $10.65 | $10.65 | $10.50 | $10.53 | $10.49 | 14,009 |
| 2024-08-09 | $10.65 | $10.65 | $10.53 | $10.55 | $10.55 | 5,524 |
| 2024-08-08 | $10.52 | $10.57 | $10.51 | $10.54 | $10.54 | 12,302 |
| 2024-08-07 | $10.63 | $10.97 | $10.47 | $10.56 | $10.56 | 95,257 |
| 2024-08-06 | $10.52 | $10.65 | $10.51 | $10.65 | $10.65 | 27,560 |
| 2024-08-05 | $10.53 | $10.56 | $10.35 | $10.45 | $10.45 | 16,149 |
| 2024-08-02 | $10.48 | $10.55 | $10.47 | $10.50 | $10.50 | 26,892 |
| 2024-08-01 | $10.47 | $10.48 | $10.43 | $10.45 | $10.45 | 19,946 |
| 2024-07-31 | $10.40 | $10.42 | $10.33 | $10.41 | $10.41 | 20,846 |
| 2024-07-30 | $10.34 | $10.34 | $10.28 | $10.29 | $10.29 | 21,848 |
| 2024-07-29 | $10.24 | $10.35 | $10.24 | $10.26 | $10.26 | 32,760 |
| 2024-07-26 | $10.25 | $10.30 | $10.23 | $10.23 | $10.23 | 10,617 |
| 2024-07-25 | $10.27 | $10.29 | $10.17 | $10.21 | $10.21 | 13,510 |
| 2024-07-24 | $10.22 | $10.22 | $10.17 | $10.21 | $10.21 | 40,034 |
| 2024-07-23 | $10.14 | $10.19 | $10.12 | $10.19 | $10.19 | 12,543 |
| 2024-07-22 | $10.12 | $10.15 | $10.10 | $10.13 | $10.13 | 26,594 |
| 2024-07-19 | $10.06 | $10.11 | $10.05 | $10.08 | $10.08 | 14,921 |
| 2024-07-18 | $10.12 | $10.17 | $10.10 | $10.11 | $10.11 | 21,969 |
| 2024-07-17 | $10.16 | $10.23 | $10.11 | $10.12 | $10.12 | 47,290 |
| 2024-07-16 | $10.15 | $10.19 | $10.14 | $10.16 | $10.16 | 27,110 |
| 2024-07-15 | $10.18 | $10.22 | $10.10 | $10.13 | $10.13 | 15,094 |
| 2024-07-12 | $10.18 | $10.27 | $10.18 | $10.22 | $10.18 | 16,895 |
| 2024-07-11 | $10.12 | $10.20 | $10.12 | $10.16 | $10.12 | 20,883 |
| 2024-07-10 | $10.08 | $10.12 | $10.04 | $10.10 | $10.10 | 35,113 |
| 2024-07-09 | $10.04 | $10.11 | $10.04 | $10.07 | $10.07 | 24,294 |
| 2024-07-08 | $10.09 | $10.13 | $10.05 | $10.06 | $10.06 | 39,071 |
| 2024-07-05 | $10.11 | $10.13 | $10.07 | $10.09 | $10.09 | 47,024 |
| 2024-07-03 | $10.07 | $10.16 | $10.04 | $10.12 | $10.12 | 54,919 |
| 2024-07-02 | $10.04 | $10.30 | $10.04 | $10.08 | $10.08 | 37,987 |
| 2024-07-01 | $10.13 | $10.13 | $10.07 | $10.09 | $10.09 | 22,069 |
| 2024-06-28 | $10.08 | $10.13 | $10.06 | $10.13 | $10.13 | 49,732 |
| 2024-06-27 | $10.09 | $10.11 | $10.06 | $10.07 | $10.07 | 23,995 |
| 2024-06-26 | $10.12 | $10.12 | $10.04 | $10.08 | $10.08 | 22,345 |
| 2024-06-25 | $10.14 | $10.16 | $10.10 | $10.12 | $10.12 | 25,199 |
| 2024-06-24 | $10.14 | $10.17 | $10.12 | $10.13 | $10.13 | 21,771 |
| 2024-06-21 | $10.21 | $10.21 | $10.06 | $10.06 | $10.06 | 21,391 |
| 2024-06-20 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 16,783 |
| 2024-06-18 | $10.23 | $10.28 | $10.21 | $10.22 | $10.22 | 35,539 |
| 2024-06-17 | $10.23 | $10.23 | $10.19 | $10.22 | $10.22 | 19,218 |
| 2024-06-14 | $10.27 | $10.33 | $10.18 | $10.22 | $10.22 | 72,007 |
| 2024-06-13 | $10.33 | $10.36 | $10.22 | $10.32 | $10.28 | 26,673 |
| 2024-06-12 | $10.25 | $10.37 | $10.25 | $10.29 | $10.25 | 47,968 |
| 2024-06-11 | $10.18 | $10.25 | $10.18 | $10.24 | $10.20 | 35,271 |
| 2024-06-10 | $10.18 | $10.18 | $10.14 | $10.18 | $10.14 | 15,703 |
| 2024-06-07 | $10.12 | $10.17 | $10.10 | $10.17 | $10.13 | 17,958 |
| 2024-06-06 | $10.13 | $10.23 | $10.13 | $10.15 | $10.11 | 8,880 |
| 2024-06-05 | $10.12 | $10.20 | $10.03 | $10.11 | $10.07 | 63,538 |
| 2024-06-04 | $10.17 | $10.17 | $10.12 | $10.12 | $10.07 | 9,450 |
| 2024-06-03 | $10.07 | $10.12 | $10.05 | $10.09 | $10.05 | 17,310 |
| 2024-05-31 | $9.99 | $10.04 | $9.99 | $10.02 | $9.98 | 17,580 |
| 2024-05-30 | $10.07 | $10.07 | $9.89 | $9.99 | $9.95 | 30,894 |
| 2024-05-29 | $10.11 | $10.11 | $10.04 | $10.07 | $10.03 | 15,005 |
| 2024-05-28 | $10.17 | $10.22 | $10.11 | $10.13 | $10.09 | 10,209 |
| 2024-05-24 | $10.11 | $10.17 | $10.11 | $10.17 | $10.13 | 13,242 |
| 2024-05-23 | $10.19 | $10.19 | $10.05 | $10.09 | $10.05 | 19,289 |
| 2024-05-22 | $10.28 | $10.28 | $10.06 | $10.11 | $10.07 | 54,059 |
| 2024-05-21 | $10.33 | $10.33 | $10.25 | $10.27 | $10.23 | 7,810 |
| 2024-05-20 | $10.35 | $10.35 | $10.25 | $10.29 | $10.25 | 9,577 |
| 2024-05-17 | $10.27 | $10.40 | $10.26 | $10.30 | $10.26 | 33,793 |
| 2024-05-16 | $10.24 | $10.26 | $10.20 | $10.25 | $10.21 | 7,239 |
| 2024-05-15 | $10.26 | $10.26 | $10.13 | $10.20 | $10.15 | 27,805 |
| 2024-05-14 | $10.15 | $10.15 | $10.10 | $10.12 | $10.08 | 30,527 |
| 2024-05-13 | $10.22 | $10.22 | $10.06 | $10.08 | $9.99 | 14,258 |
| 2024-05-10 | $10.20 | $10.20 | $10.12 | $10.15 | $10.15 | 5,767 |
| 2024-05-09 | $10.26 | $10.29 | $10.18 | $10.25 | $10.25 | 15,876 |
| 2024-05-08 | $10.10 | $10.25 | $10.09 | $10.24 | $10.24 | 32,847 |
| 2024-05-07 | $10.00 | $10.10 | $9.92 | $10.07 | $10.07 | 46,452 |
| 2024-05-06 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 17,992 |
| 2024-05-03 | $9.86 | $9.90 | $9.82 | $9.90 | $9.90 | 33,167 |
| 2024-05-02 | $9.75 | $9.83 | $9.74 | $9.83 | $9.83 | 27,194 |
| 2024-05-01 | $9.71 | $9.76 | $9.65 | $9.76 | $9.76 | 39,344 |
| 2024-04-30 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 14,031 |
| 2024-04-29 | $9.67 | $9.70 | $9.66 | $9.69 | $9.69 | 6,954 |
| 2024-04-26 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 15,965 |
| 2024-04-25 | $9.65 | $9.67 | $9.63 | $9.64 | $9.64 | 22,639 |
| 2024-04-24 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 19,995 |
| 2024-04-23 | $9.65 | $9.75 | $9.65 | $9.73 | $9.73 | 31,168 |
| 2024-04-22 | $9.68 | $9.69 | $9.66 | $9.67 | $9.67 | 7,310 |
| 2024-04-19 | $9.69 | $9.71 | $9.64 | $9.69 | $9.69 | 25,267 |
| 2024-04-18 | $9.69 | $9.72 | $9.65 | $9.67 | $9.67 | 5,728 |
| 2024-04-17 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 20,569 |
| 2024-04-16 | $9.65 | $9.68 | $9.61 | $9.65 | $9.65 | 31,385 |
| 2024-04-15 | $9.74 | $9.78 | $9.66 | $9.67 | $9.67 | 10,759 |
| 2024-04-12 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 13,298 |
| 2024-04-11 | $9.89 | $9.89 | $9.76 | $9.77 | $9.73 | 30,141 |
| 2024-04-10 | $9.80 | $9.92 | $9.80 | $9.82 | $9.78 | 23,571 |
| 2024-04-09 | $9.88 | $9.93 | $9.88 | $9.93 | $9.89 | 7,975 |
| 2024-04-08 | $9.88 | $9.95 | $9.87 | $9.90 | $9.86 | 27,743 |
| 2024-04-05 | $9.89 | $9.89 | $9.84 | $9.86 | $9.86 | 32,105 |
| 2024-04-04 | $9.89 | $9.98 | $9.88 | $9.90 | $9.90 | 47,224 |
| 2024-04-03 | $9.88 | $9.93 | $9.85 | $9.87 | $9.87 | 38,454 |
| 2024-04-02 | $9.95 | $9.95 | $9.84 | $9.89 | $9.89 | 65,044 |
| 2024-04-01 | $9.97 | $10.04 | $9.90 | $9.95 | $9.95 | 42,535 |
| 2024-03-28 | $10.00 | $10.04 | $9.97 | $9.99 | $9.99 | 24,055 |
| 2024-03-27 | $9.99 | $10.01 | $9.90 | $9.99 | $9.99 | 97,395 |
| 2024-03-26 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 17,111 |
| 2024-03-25 | $10.05 | $10.06 | $9.99 | $9.99 | $9.99 | 20,179 |
| 2024-03-22 | $10.10 | $10.12 | $10.07 | $10.08 | $10.08 | 30,243 |
| 2024-03-21 | $10.15 | $10.15 | $10.07 | $10.10 | $10.10 | 32,023 |
| 2024-03-20 | $10.10 | $10.12 | $10.09 | $10.10 | $10.10 | 34,494 |
| 2024-03-19 | $10.09 | $10.13 | $10.09 | $10.12 | $10.12 | 15,369 |
| 2024-03-18 | $10.06 | $10.11 | $10.06 | $10.11 | $10.11 | 23,080 |
| 2024-03-15 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 9,550 |
| 2024-03-14 | $10.11 | $10.13 | $10.05 | $10.05 | $10.05 | 24,460 |
| 2024-03-13 | $10.14 | $10.17 | $10.14 | $10.16 | $10.12 | 14,802 |
| 2024-03-12 | $10.20 | $10.21 | $10.14 | $10.17 | $10.13 | 37,117 |
| 2024-03-11 | $10.19 | $10.24 | $10.17 | $10.19 | $10.15 | 18,322 |
| 2024-03-08 | $10.23 | $10.30 | $10.10 | $10.18 | $10.18 | 60,204 |
| 2024-03-07 | $10.26 | $10.26 | $10.23 | $10.25 | $10.25 | 11,334 |
| 2024-03-06 | $10.17 | $10.24 | $10.17 | $10.21 | $10.21 | 25,599 |
| 2024-03-05 | $10.26 | $10.26 | $10.13 | $10.21 | $10.21 | 90,514 |
| 2024-03-04 | $10.19 | $10.25 | $10.19 | $10.22 | $10.22 | 11,593 |
| 2024-03-01 | $10.21 | $10.26 | $10.17 | $10.23 | $10.23 | 26,501 |
| 2024-02-29 | $10.18 | $10.25 | $10.17 | $10.19 | $10.19 | 43,081 |
| 2024-02-28 | $10.21 | $10.21 | $10.16 | $10.18 | $10.18 | 27,047 |
| 2024-02-27 | $10.24 | $10.24 | $10.16 | $10.19 | $10.19 | 12,446 |
| 2024-02-26 | $10.27 | $10.29 | $10.20 | $10.20 | $10.20 | 19,764 |
| 2024-02-23 | $10.32 | $10.34 | $10.28 | $10.29 | $10.29 | 27,793 |
| 2024-02-22 | $10.27 | $10.29 | $10.26 | $10.26 | $10.26 | 7,275 |
| 2024-02-21 | $10.31 | $10.31 | $10.26 | $10.26 | $10.26 | 16,342 |
| 2024-02-20 | $10.28 | $10.30 | $10.25 | $10.28 | $10.28 | 9,270 |
| 2024-02-16 | $10.28 | $10.38 | $10.26 | $10.30 | $10.30 | 15,011 |
| 2024-02-15 | $10.26 | $10.35 | $10.26 | $10.33 | $10.33 | 12,957 |
| 2024-02-14 | $10.25 | $10.30 | $10.25 | $10.26 | $10.26 | 4,203 |
| 2024-02-13 | $10.25 | $10.29 | $10.23 | $10.27 | $10.22 | 6,726 |
| 2024-02-12 | $10.33 | $10.38 | $10.32 | $10.35 | $10.31 | 6,201 |
| 2024-02-09 | $10.35 | $10.36 | $10.31 | $10.34 | $10.30 | 6,836 |
| 2024-02-08 | $10.36 | $10.39 | $10.31 | $10.35 | $10.31 | 11,841 |
| 2024-02-07 | $10.35 | $10.40 | $10.35 | $10.35 | $10.31 | 13,151 |
| 2024-02-06 | $10.29 | $10.42 | $10.29 | $10.40 | $10.36 | 9,755 |
| 2024-02-05 | $10.35 | $10.37 | $10.31 | $10.35 | $10.31 | 14,913 |
| 2024-02-02 | $10.38 | $10.44 | $10.35 | $10.37 | $10.33 | 10,555 |
| 2024-02-01 | $10.40 | $10.45 | $10.33 | $10.42 | $10.38 | 35,230 |
| 2024-01-31 | $10.35 | $10.39 | $10.30 | $10.34 | $10.30 | 12,280 |
| 2024-01-30 | $10.28 | $10.33 | $10.23 | $10.29 | $10.25 | 23,522 |
| 2024-01-29 | $10.22 | $10.29 | $10.15 | $10.28 | $10.24 | 21,839 |
| 2024-01-26 | $10.27 | $10.27 | $10.03 | $10.13 | $10.13 | 25,244 |
| 2024-01-25 | $10.17 | $10.30 | $10.15 | $10.27 | $10.27 | 42,767 |
| 2024-01-24 | $10.11 | $10.13 | $10.07 | $10.12 | $10.12 | 10,856 |
| 2024-01-23 | $10.12 | $10.13 | $10.04 | $10.08 | $10.08 | 37,145 |
| 2024-01-22 | $10.04 | $10.20 | $10.02 | $10.14 | $10.14 | 27,820 |
| 2024-01-19 | $10.07 | $10.07 | $9.94 | $10.03 | $10.03 | 30,363 |
| 2024-01-18 | $10.11 | $10.12 | $10.02 | $10.06 | $10.06 | 15,499 |
| 2024-01-17 | $10.22 | $10.25 | $10.07 | $10.10 | $10.10 | 34,347 |
| 2024-01-16 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 17,419 |
| 2024-01-12 | $10.40 | $10.48 | $10.34 | $10.48 | $10.48 | 20,107 |
| 2024-01-11 | $10.41 | $10.45 | $10.35 | $10.43 | $10.43 | 7,923 |
| 2024-01-10 | $10.52 | $10.52 | $10.44 | $10.46 | $10.42 | 8,268 |
| 2024-01-09 | $10.33 | $10.62 | $10.33 | $10.58 | $10.54 | 33,485 |
| 2024-01-08 | $10.25 | $10.35 | $10.25 | $10.31 | $10.27 | 18,641 |
| 2024-01-05 | $10.25 | $10.30 | $10.21 | $10.30 | $10.30 | 10,825 |
| 2024-01-04 | $10.35 | $10.35 | $10.27 | $10.30 | $10.30 | 10,204 |
| 2024-01-03 | $10.24 | $10.35 | $10.23 | $10.32 | $10.32 | 16,286 |
| 2024-01-02 | $10.15 | $10.26 | $10.15 | $10.26 | $10.26 | 19,285 |
| 2023-12-29 | $10.18 | $10.23 | $10.16 | $10.23 | $10.23 | 31,742 |
| 2023-12-28 | $10.14 | $10.20 | $10.09 | $10.14 | $10.14 | 47,559 |
| 2023-12-27 | $10.21 | $10.24 | $10.16 | $10.20 | $10.20 | 18,027 |
| 2023-12-26 | $10.14 | $10.21 | $10.12 | $10.17 | $10.17 | 24,223 |
| 2023-12-22 | $10.11 | $10.23 | $10.08 | $10.17 | $10.17 | 54,936 |
| 2023-12-21 | $10.14 | $10.15 | $10.05 | $10.09 | $10.09 | 33,691 |
| 2023-12-20 | $10.23 | $10.23 | $10.02 | $10.06 | $10.06 | 49,061 |
| 2023-12-19 | $10.03 | $10.18 | $10.03 | $10.16 | $10.16 | 104,860 |
| 2023-12-18 | $10.15 | $10.17 | $10.02 | $10.04 | $10.04 | 153,537 |
| 2023-12-15 | $10.23 | $10.25 | $10.10 | $10.12 | $10.12 | 73,741 |
| 2023-12-14 | $10.22 | $10.28 | $10.14 | $10.27 | $10.27 | 47,807 |
| 2023-12-13 | $10.25 | $10.34 | $10.14 | $10.19 | $10.15 | 42,265 |
| 2023-12-12 | $10.32 | $10.42 | $10.24 | $10.29 | $10.25 | 40,603 |
| 2023-12-11 | $10.39 | $10.39 | $10.18 | $10.27 | $10.23 | 39,930 |
| 2023-12-08 | $10.25 | $10.47 | $10.11 | $10.47 | $10.47 | 28,633 |
| 2023-12-07 | $10.15 | $10.32 | $10.11 | $10.28 | $10.28 | 37,560 |
| 2023-12-06 | $10.00 | $10.12 | $10.00 | $10.12 | $10.12 | 32,928 |
| 2023-12-05 | $9.85 | $9.98 | $9.83 | $9.97 | $9.97 | 82,403 |
| 2023-12-04 | $9.84 | $9.90 | $9.80 | $9.83 | $9.83 | 79,516 |
| 2023-12-01 | $9.67 | $9.83 | $9.60 | $9.83 | $9.83 | 68,306 |
| 2023-11-30 | $9.62 | $9.62 | $9.51 | $9.60 | $9.60 | 41,272 |
| 2023-11-29 | $9.50 | $9.61 | $9.48 | $9.61 | $9.61 | 57,540 |
| 2023-11-28 | $9.45 | $9.49 | $9.44 | $9.45 | $9.45 | 60,952 |
| 2023-11-27 | $9.44 | $9.49 | $9.34 | $9.45 | $9.45 | 77,273 |
| 2023-11-24 | $9.44 | $9.55 | $9.41 | $9.44 | $9.44 | 20,987 |
| 2023-11-22 | $9.52 | $9.57 | $9.45 | $9.48 | $9.48 | 42,618 |
| 2023-11-21 | $9.55 | $9.62 | $9.52 | $9.52 | $9.52 | 38,697 |
| 2023-11-20 | $9.61 | $9.65 | $9.56 | $9.57 | $9.57 | 41,480 |
| 2023-11-17 | $9.55 | $9.68 | $9.52 | $9.68 | $9.68 | 59,951 |
| 2023-11-16 | $9.25 | $9.58 | $9.24 | $9.53 | $9.53 | 104,679 |
| 2023-11-15 | $9.18 | $9.25 | $9.12 | $9.20 | $9.20 | 61,276 |
| 2023-11-14 | $9.10 | $9.21 | $9.10 | $9.15 | $9.15 | 28,843 |
| 2023-11-13 | $9.07 | $9.08 | $8.98 | $9.02 | $8.98 | 49,521 |
| 2023-11-10 | $9.11 | $9.12 | $9.02 | $9.06 | $9.06 | 25,561 |
| 2023-11-09 | $9.06 | $9.10 | $8.97 | $9.01 | $9.01 | 59,222 |
| 2023-11-08 | $9.03 | $9.09 | $9.00 | $9.05 | $9.05 | 44,858 |
| 2023-11-07 | $8.95 | $9.07 | $8.95 | $9.02 | $9.02 | 47,699 |
| 2023-11-06 | $8.96 | $9.00 | $8.84 | $8.91 | $8.91 | 67,845 |
| 2023-11-03 | $8.95 | $9.04 | $8.90 | $8.95 | $8.95 | 79,105 |
| 2023-11-02 | $8.88 | $9.02 | $8.85 | $8.86 | $8.86 | 69,940 |
| 2023-11-01 | $8.80 | $8.90 | $8.79 | $8.82 | $8.82 | 41,297 |
| 2023-10-31 | $8.78 | $8.85 | $8.72 | $8.82 | $8.82 | 58,829 |
| 2023-10-30 | $8.76 | $8.82 | $8.73 | $8.75 | $8.75 | 42,831 |
| 2023-10-27 | $8.77 | $8.88 | $8.69 | $8.76 | $8.76 | 57,116 |
| 2023-10-26 | $8.85 | $8.89 | $8.73 | $8.83 | $8.83 | 47,839 |
| 2023-10-25 | $8.72 | $8.86 | $8.62 | $8.86 | $8.86 | 65,800 |
| 2023-10-24 | $8.79 | $8.79 | $8.68 | $8.76 | $8.76 | 46,431 |
| 2023-10-23 | $8.68 | $8.70 | $8.59 | $8.65 | $8.65 | 33,010 |
| 2023-10-20 | $8.76 | $8.80 | $8.62 | $8.70 | $8.70 | 56,045 |
| 2023-10-19 | $8.79 | $8.90 | $8.73 | $8.74 | $8.74 | 73,046 |
| 2023-10-18 | $8.89 | $8.89 | $8.84 | $8.86 | $8.86 | 36,370 |
| 2023-10-17 | $8.98 | $9.03 | $8.91 | $8.94 | $8.94 | 46,691 |
| 2023-10-16 | $9.19 | $9.19 | $9.00 | $9.01 | $9.01 | 21,232 |
| 2023-10-13 | $9.15 | $9.15 | $9.01 | $9.02 | $9.02 | 34,280 |
| 2023-10-12 | $9.21 | $9.22 | $9.02 | $9.05 | $9.05 | 10,296 |
| 2023-10-11 | $9.16 | $9.29 | $9.01 | $9.12 | $9.12 | 34,810 |
| 2023-10-10 | $9.05 | $9.08 | $8.93 | $9.03 | $9.03 | 28,762 |
| 2023-10-09 | $8.93 | $9.11 | $8.93 | $9.11 | $9.11 | 23,521 |
| 2023-10-06 | $8.90 | $8.97 | $8.82 | $8.82 | $8.82 | 44,667 |
| 2023-10-05 | $9.00 | $9.00 | $8.86 | $8.91 | $8.91 | 23,798 |
| 2023-10-04 | $8.91 | $9.02 | $8.87 | $8.96 | $8.96 | 21,848 |
| 2023-10-03 | $8.90 | $9.02 | $8.79 | $8.91 | $8.91 | 64,197 |
| 2023-10-02 | $8.97 | $8.99 | $8.83 | $8.85 | $8.85 | 29,197 |
| 2023-09-29 | $8.95 | $9.00 | $8.84 | $8.97 | $8.97 | 57,470 |
| 2023-09-28 | $8.93 | $8.98 | $8.82 | $8.89 | $8.89 | 27,626 |
| 2023-09-27 | $9.14 | $9.14 | $8.88 | $8.93 | $8.93 | 94,438 |
| 2023-09-26 | $9.24 | $9.24 | $9.07 | $9.10 | $9.10 | 55,364 |
| 2023-09-25 | $9.38 | $9.43 | $9.21 | $9.23 | $9.23 | 110,825 |
| 2023-09-22 | $9.42 | $9.54 | $9.42 | $9.44 | $9.44 | 64,267 |
| 2023-09-21 | $9.48 | $9.48 | $9.35 | $9.38 | $9.38 | 29,600 |
| 2023-09-20 | $9.52 | $9.58 | $9.47 | $9.51 | $9.51 | 28,369 |
| 2023-09-19 | $9.53 | $9.55 | $9.45 | $9.51 | $9.51 | 23,431 |
| 2023-09-18 | $9.60 | $9.60 | $9.50 | $9.51 | $9.51 | 25,824 |
| 2023-09-15 | $9.49 | $9.61 | $9.43 | $9.58 | $9.58 | 21,448 |
| 2023-09-14 | $9.53 | $9.57 | $9.44 | $9.50 | $9.50 | 20,893 |
| 2023-09-13 | $9.58 | $9.64 | $9.52 | $9.53 | $9.49 | 12,731 |
| 2023-09-12 | $9.65 | $9.65 | $9.54 | $9.54 | $9.50 | 16,760 |
| 2023-09-11 | $9.63 | $9.67 | $9.58 | $9.60 | $9.56 | 16,063 |
| 2023-09-08 | $9.49 | $9.58 | $9.47 | $9.58 | $9.58 | 40,246 |
| 2023-09-07 | $9.68 | $9.70 | $9.47 | $9.48 | $9.48 | 51,734 |
| 2023-09-06 | $9.70 | $9.72 | $9.61 | $9.63 | $9.63 | 38,338 |
| 2023-09-05 | $9.61 | $9.72 | $9.56 | $9.69 | $9.69 | 81,417 |
| 2023-09-01 | $9.56 | $9.57 | $9.42 | $9.53 | $9.53 | 29,046 |
| 2023-08-31 | $9.54 | $9.57 | $9.44 | $9.52 | $9.52 | 27,845 |
| 2023-08-30 | $9.48 | $9.52 | $9.45 | $9.50 | $9.50 | 18,945 |
| 2023-08-29 | $9.31 | $9.47 | $9.31 | $9.43 | $9.43 | 29,854 |
| 2023-08-28 | $9.40 | $9.51 | $9.32 | $9.34 | $9.34 | 29,446 |
| 2023-08-25 | $9.45 | $9.45 | $9.32 | $9.35 | $9.35 | 30,451 |
| 2023-08-24 | $9.52 | $9.52 | $9.34 | $9.41 | $9.41 | 34,118 |
| 2023-08-23 | $9.55 | $9.55 | $9.45 | $9.47 | $9.47 | 46,307 |
| 2023-08-22 | $9.56 | $9.58 | $9.49 | $9.53 | $9.53 | 21,206 |
| 2023-08-21 | $9.59 | $9.59 | $9.45 | $9.50 | $9.50 | 28,918 |
| 2023-08-18 | $9.53 | $9.62 | $9.53 | $9.61 | $9.61 | 25,433 |
| 2023-08-17 | $9.68 | $9.68 | $9.53 | $9.53 | $9.53 | 30,117 |
| 2023-08-16 | $9.77 | $9.77 | $9.63 | $9.69 | $9.69 | 25,130 |
| 2023-08-15 | $9.77 | $9.78 | $9.70 | $9.77 | $9.77 | 19,390 |
| 2023-08-14 | $9.75 | $9.75 | $9.68 | $9.73 | $9.73 | 22,493 |
| 2023-08-11 | $9.69 | $9.89 | $9.63 | $9.80 | $9.80 | 49,394 |
| 2023-08-10 | $9.64 | $9.74 | $9.60 | $9.70 | $9.70 | 31,580 |
| 2023-08-09 | $9.61 | $9.64 | $9.58 | $9.61 | $9.61 | 37,519 |
| 2023-08-08 | $9.60 | $9.62 | $9.58 | $9.62 | $9.62 | 39,252 |
| 2023-08-07 | $9.62 | $9.62 | $9.53 | $9.60 | $9.60 | 33,531 |
| 2023-08-04 | $9.53 | $9.62 | $9.49 | $9.62 | $9.62 | 47,216 |
| 2023-08-03 | $9.55 | $9.60 | $9.47 | $9.50 | $9.50 | 59,998 |
| 2023-08-02 | $9.63 | $9.65 | $9.53 | $9.60 | $9.60 | 59,998 |
| 2023-08-01 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 63,494 |
| 2023-07-31 | $9.67 | $9.72 | $9.66 | $9.71 | $9.71 | 59,139 |
| 2023-07-28 | $9.73 | $9.74 | $9.63 | $9.66 | $9.66 | 78,660 |
| 2023-07-27 | $9.66 | $9.71 | $9.63 | $9.65 | $9.65 | 52,893 |
| 2023-07-26 | $9.75 | $9.75 | $9.68 | $9.70 | $9.70 | 31,176 |
| 2023-07-25 | $9.76 | $9.76 | $9.69 | $9.73 | $9.73 | 30,357 |
| 2023-07-24 | $9.80 | $9.82 | $9.72 | $9.74 | $9.74 | 44,854 |
| 2023-07-21 | $9.78 | $9.81 | $9.75 | $9.78 | $9.78 | 33,981 |
| 2023-07-20 | $9.83 | $9.85 | $9.76 | $9.77 | $9.77 | 16,098 |
| 2023-07-19 | $9.84 | $9.90 | $9.82 | $9.85 | $9.85 | 10,411 |
| 2023-07-18 | $9.76 | $9.92 | $9.76 | $9.81 | $9.81 | 31,157 |
| 2023-07-17 | $9.74 | $9.80 | $9.68 | $9.75 | $9.75 | 28,899 |
| 2023-07-14 | $9.77 | $9.92 | $9.77 | $9.78 | $9.78 | 38,475 |
| 2023-07-13 | $9.83 | $9.83 | $9.78 | $9.80 | $9.80 | 13,955 |
| 2023-07-12 | $9.77 | $9.87 | $9.74 | $9.87 | $9.83 | 18,481 |
| 2023-07-11 | $9.72 | $9.78 | $9.68 | $9.73 | $9.69 | 33,918 |
| 2023-07-10 | $9.71 | $9.75 | $9.68 | $9.75 | $9.71 | 22,765 |
| 2023-07-07 | $9.62 | $9.70 | $9.62 | $9.66 | $9.62 | 31,516 |
| 2023-07-06 | $9.63 | $9.68 | $9.49 | $9.67 | $9.63 | 71,918 |
| 2023-07-05 | $9.75 | $9.77 | $9.64 | $9.66 | $9.62 | 77,683 |
| 2023-07-03 | $9.70 | $9.74 | $9.68 | $9.73 | $9.69 | 33,839 |
| 2023-06-30 | $9.72 | $9.79 | $9.67 | $9.67 | $9.63 | 45,099 |
| 2023-06-29 | $9.73 | $9.73 | $9.51 | $9.65 | $9.61 | 41,830 |
| 2023-06-28 | $9.72 | $9.77 | $9.69 | $9.75 | $9.71 | 30,531 |
| 2023-06-27 | $9.64 | $9.75 | $9.61 | $9.67 | $9.63 | 40,034 |
| 2023-06-26 | $9.57 | $9.63 | $9.57 | $9.62 | $9.58 | 14,334 |
| 2023-06-23 | $9.59 | $9.67 | $9.50 | $9.52 | $9.52 | 48,500 |
| 2023-06-22 | $9.59 | $9.61 | $9.52 | $9.59 | $9.59 | 31,823 |
| 2023-06-21 | $9.61 | $9.62 | $9.54 | $9.60 | $9.60 | 27,229 |
| 2023-06-20 | $9.56 | $9.64 | $9.56 | $9.58 | $9.58 | 14,926 |
| 2023-06-16 | $9.60 | $9.67 | $9.54 | $9.58 | $9.58 | 28,839 |
| 2023-06-15 | $9.59 | $9.64 | $9.59 | $9.61 | $9.61 | 15,450 |
| 2023-06-14 | $9.59 | $9.65 | $9.58 | $9.60 | $9.60 | 14,307 |
| 2023-06-13 | $9.65 | $9.69 | $9.60 | $9.61 | $9.57 | 20,758 |
| 2023-06-12 | $9.61 | $9.66 | $9.60 | $9.65 | $9.61 | 35,246 |
| 2023-06-09 | $9.64 | $9.64 | $9.55 | $9.61 | $9.61 | 25,853 |
| 2023-06-08 | $9.65 | $9.71 | $9.54 | $9.62 | $9.62 | 117,246 |
| 2023-06-07 | $9.65 | $9.70 | $9.57 | $9.59 | $9.59 | 47,612 |
| 2023-06-06 | $9.61 | $9.68 | $9.60 | $9.68 | $9.68 | 32,801 |
| 2023-06-05 | $9.55 | $9.59 | $9.49 | $9.59 | $9.59 | 24,535 |
| 2023-06-02 | $9.62 | $9.62 | $9.52 | $9.56 | $9.56 | 41,897 |
| 2023-06-01 | $9.57 | $9.61 | $9.51 | $9.58 | $9.58 | 40,972 |
| 2023-05-31 | $9.54 | $9.56 | $9.48 | $9.53 | $9.53 | 52,172 |
| 2023-05-30 | $9.46 | $9.54 | $9.45 | $9.51 | $9.51 | 30,636 |
| 2023-05-26 | $9.39 | $9.51 | $9.39 | $9.45 | $9.45 | 61,157 |
| 2023-05-25 | $9.43 | $9.45 | $9.36 | $9.43 | $9.43 | 24,812 |
| 2023-05-24 | $9.54 | $9.55 | $9.37 | $9.38 | $9.38 | 38,762 |
| 2023-05-23 | $9.61 | $9.62 | $9.52 | $9.55 | $9.55 | 25,000 |
| 2023-05-22 | $9.74 | $9.74 | $9.56 | $9.61 | $9.61 | 26,208 |
| 2023-05-19 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 8,404 |
| 2023-05-18 | $9.81 | $9.81 | $9.70 | $9.73 | $9.73 | 12,936 |
| 2023-05-17 | $9.77 | $9.85 | $9.76 | $9.78 | $9.78 | 27,134 |
| 2023-05-16 | $9.79 | $9.86 | $9.75 | $9.77 | $9.77 | 22,562 |
| 2023-05-15 | $9.93 | $9.93 | $9.74 | $9.79 | $9.79 | 42,058 |
| 2023-05-12 | $9.97 | $10.07 | $9.87 | $9.89 | $9.89 | 23,997 |
| 2023-05-11 | $9.92 | $10.09 | $9.91 | $9.91 | $9.87 | 43,668 |
| 2023-05-10 | $10.01 | $10.02 | $9.92 | $9.94 | $9.90 | 32,119 |
| 2023-05-09 | $10.07 | $10.07 | $9.98 | $10.00 | $9.96 | 16,930 |
| 2023-05-08 | $10.11 | $10.11 | $9.97 | $9.97 | $9.93 | 32,585 |
| 2023-05-05 | $10.08 | $10.10 | $10.03 | $10.08 | $10.04 | 28,665 |
| 2023-05-04 | $9.94 | $10.09 | $9.94 | $10.05 | $10.01 | 25,551 |
| 2023-05-03 | $9.93 | $9.97 | $9.92 | $9.94 | $9.90 | 29,457 |
| 2023-05-02 | $10.00 | $10.04 | $9.94 | $10.00 | $9.96 | 43,567 |
| 2023-05-01 | $10.06 | $10.10 | $9.99 | $10.00 | $9.96 | 19,465 |
| 2023-04-28 | $10.01 | $10.19 | $10.00 | $10.14 | $10.14 | 36,017 |
| 2023-04-27 | $9.99 | $10.03 | $9.93 | $10.01 | $10.01 | 20,014 |
| 2023-04-26 | $9.87 | $10.05 | $9.87 | $9.99 | $9.99 | 36,456 |
| 2023-04-25 | $9.88 | $9.95 | $9.81 | $9.87 | $9.87 | 36,868 |
| 2023-04-24 | $9.80 | $9.86 | $9.76 | $9.86 | $9.86 | 36,661 |
| 2023-04-21 | $9.83 | $9.84 | $9.68 | $9.75 | $9.75 | 43,582 |
| 2023-04-20 | $9.83 | $9.88 | $9.74 | $9.81 | $9.81 | 41,779 |
| 2023-04-19 | $9.85 | $9.85 | $9.74 | $9.80 | $9.80 | 30,062 |
| 2023-04-18 | $10.03 | $10.03 | $9.87 | $9.87 | $9.87 | 25,587 |
| 2023-04-17 | $10.12 | $10.13 | $10.03 | $10.05 | $10.05 | 20,707 |
| 2023-04-14 | $10.17 | $10.19 | $10.07 | $10.11 | $10.11 | 18,463 |
| 2023-04-13 | $10.20 | $10.20 | $10.10 | $10.14 | $10.14 | 19,438 |
| 2023-04-12 | $10.14 | $10.24 | $10.14 | $10.20 | $10.16 | 51,553 |
| 2023-04-11 | $10.15 | $10.15 | $10.10 | $10.13 | $10.09 | 32,388 |
| 2023-04-10 | $10.14 | $10.14 | $10.08 | $10.12 | $10.12 | 25,471 |
| 2023-04-06 | $10.07 | $10.18 | $10.07 | $10.11 | $10.11 | 74,454 |
| 2023-04-05 | $9.90 | $10.06 | $9.90 | $10.05 | $10.05 | 51,767 |
| 2023-04-04 | $9.90 | $9.90 | $9.84 | $9.90 | $9.90 | 38,898 |
| 2023-04-03 | $9.92 | $9.97 | $9.86 | $9.91 | $9.91 | 31,655 |
| 2023-03-31 | $9.80 | $9.95 | $9.71 | $9.95 | $9.95 | 69,891 |
| 2023-03-30 | $9.66 | $9.74 | $9.63 | $9.74 | $9.74 | 18,330 |
| 2023-03-29 | $9.56 | $9.69 | $9.54 | $9.62 | $9.62 | 49,264 |
| 2023-03-28 | $9.53 | $9.59 | $9.50 | $9.59 | $9.59 | 40,448 |
| 2023-03-27 | $9.48 | $9.60 | $9.48 | $9.51 | $9.51 | 60,051 |
| 2023-03-24 | $9.53 | $9.55 | $9.47 | $9.48 | $9.48 | 35,579 |
| 2023-03-23 | $9.51 | $9.53 | $9.46 | $9.48 | $9.48 | 27,842 |
| 2023-03-22 | $9.59 | $9.61 | $9.50 | $9.57 | $9.57 | 55,200 |
| 2023-03-21 | $9.65 | $9.70 | $9.53 | $9.54 | $9.54 | 46,331 |
| 2023-03-20 | $9.77 | $9.82 | $9.66 | $9.66 | $9.66 | 34,179 |
| 2023-03-17 | $9.90 | $9.90 | $9.73 | $9.77 | $9.77 | 26,261 |
| 2023-03-16 | $9.83 | $9.95 | $9.81 | $9.82 | $9.82 | 24,295 |
| 2023-03-15 | $9.93 | $9.94 | $9.84 | $9.84 | $9.84 | 37,369 |
| 2023-03-14 | $9.86 | $9.94 | $9.78 | $9.90 | $9.90 | 26,222 |
| 2023-03-13 | $9.92 | $9.99 | $9.72 | $9.83 | $9.83 | 26,154 |
| 2023-03-10 | $9.87 | $9.88 | $9.71 | $9.73 | $9.73 | 36,449 |
| 2023-03-09 | $9.80 | $9.81 | $9.70 | $9.75 | $9.75 | 42,120 |
| 2023-03-08 | $9.62 | $9.76 | $9.62 | $9.72 | $9.72 | 22,735 |
| 2023-03-07 | $9.58 | $9.66 | $9.58 | $9.63 | $9.63 | 17,961 |
| 2023-03-06 | $9.60 | $9.62 | $9.57 | $9.57 | $9.57 | 33,536 |
| 2023-03-03 | $9.60 | $9.63 | $9.54 | $9.59 | $9.59 | 74,401 |
| 2023-03-02 | $9.53 | $9.60 | $9.47 | $9.56 | $9.56 | 77,719 |
| 2023-03-01 | $9.70 | $9.71 | $9.54 | $9.54 | $9.54 | 85,135 |
| 2023-02-28 | $9.64 | $9.72 | $9.64 | $9.72 | $9.72 | 37,492 |
| 2023-02-27 | $9.71 | $9.75 | $9.65 | $9.69 | $9.69 | 36,055 |
| 2023-02-24 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 26,775 |
| 2023-02-23 | $9.73 | $9.78 | $9.67 | $9.73 | $9.73 | 39,600 |
| 2023-02-22 | $9.79 | $9.80 | $9.68 | $9.68 | $9.68 | 32,867 |
| 2023-02-21 | $9.83 | $9.83 | $9.70 | $9.73 | $9.73 | 50,089 |
| 2023-02-17 | $10.00 | $10.03 | $9.86 | $9.88 | $9.88 | 76,684 |
| 2023-02-16 | $10.24 | $10.24 | $10.00 | $10.02 | $10.02 | 83,492 |
| 2023-02-15 | $10.29 | $10.34 | $10.26 | $10.29 | $10.29 | 31,642 |
| 2023-02-14 | $10.41 | $10.41 | $10.29 | $10.33 | $10.33 | 16,605 |
| 2023-02-13 | $10.47 | $10.49 | $10.37 | $10.44 | $10.40 | 42,234 |
| 2023-02-10 | $10.57 | $10.57 | $10.39 | $10.47 | $10.47 | 39,585 |
| 2023-02-09 | $10.38 | $10.61 | $10.38 | $10.54 | $10.54 | 219,026 |
| 2023-02-08 | $10.26 | $10.39 | $10.25 | $10.38 | $10.38 | 62,105 |
| 2023-02-07 | $10.13 | $10.26 | $10.13 | $10.26 | $10.26 | 24,703 |
| 2023-02-06 | $10.18 | $10.18 | $10.09 | $10.14 | $10.14 | 70,763 |
| 2023-02-03 | $10.21 | $10.24 | $10.17 | $10.18 | $10.18 | 30,386 |
| 2023-02-02 | $10.25 | $10.36 | $10.25 | $10.27 | $10.27 | 49,499 |
| 2023-02-01 | $10.15 | $10.26 | $10.14 | $10.21 | $10.21 | 49,823 |
| 2023-01-31 | $10.09 | $10.19 | $10.09 | $10.15 | $10.15 | 28,690 |
| 2023-01-30 | $10.12 | $10.15 | $10.09 | $10.09 | $10.09 | 74,417 |
| 2023-01-27 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 12,588 |
| 2023-01-26 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 14,623 |
| 2023-01-25 | $10.11 | $10.14 | $10.08 | $10.13 | $10.13 | 7,088 |
| 2023-01-24 | $10.15 | $10.20 | $10.10 | $10.17 | $10.17 | 15,628 |
| 2023-01-23 | $10.13 | $10.20 | $10.09 | $10.13 | $10.13 | 86,061 |
| 2023-01-20 | $10.05 | $10.17 | $10.05 | $10.17 | $10.17 | 37,259 |
| 2023-01-19 | $9.95 | $10.09 | $9.95 | $10.05 | $10.05 | 50,748 |
| 2023-01-18 | $9.92 | $10.02 | $9.92 | $9.97 | $9.97 | 36,578 |
| 2023-01-17 | $9.92 | $9.93 | $9.85 | $9.88 | $9.88 | 23,132 |
| 2023-01-13 | $9.97 | $10.03 | $9.86 | $9.89 | $9.89 | 40,269 |
| 2023-01-12 | $9.88 | $10.02 | $9.88 | $9.99 | $9.99 | 68,191 |
| 2023-01-11 | $9.80 | $9.90 | $9.80 | $9.89 | $9.85 | 28,183 |
| 2023-01-10 | $9.79 | $9.82 | $9.74 | $9.79 | $9.75 | 24,357 |
| 2023-01-09 | $9.77 | $9.82 | $9.76 | $9.81 | $9.77 | 50,359 |
| 2023-01-06 | $9.62 | $9.74 | $9.59 | $9.73 | $9.69 | 32,071 |
| 2023-01-05 | $9.58 | $9.63 | $9.50 | $9.62 | $9.58 | 51,747 |
| 2023-01-04 | $9.52 | $9.60 | $9.50 | $9.60 | $9.56 | 74,723 |
| 2023-01-03 | $9.46 | $9.52 | $9.42 | $9.52 | $9.48 | 58,849 |
| 2022-12-30 | $9.26 | $9.40 | $9.22 | $9.40 | $9.36 | 142,496 |
| 2022-12-29 | $9.22 | $9.36 | $9.22 | $9.27 | $9.23 | 102,054 |
| 2022-12-28 | $9.26 | $9.33 | $9.19 | $9.22 | $9.18 | 83,893 |
| 2022-12-27 | $9.24 | $9.31 | $9.18 | $9.24 | $9.20 | 91,960 |
| 2022-12-23 | $9.25 | $9.52 | $9.23 | $9.29 | $9.25 | 75,014 |
| 2022-12-22 | $9.30 | $9.34 | $9.23 | $9.30 | $9.26 | 181,058 |
| 2022-12-21 | $9.39 | $9.50 | $9.31 | $9.31 | $9.27 | 161,524 |
| 2022-12-20 | $9.49 | $9.55 | $9.37 | $9.42 | $9.38 | 232,041 |
| 2022-12-19 | $9.55 | $9.60 | $9.49 | $9.51 | $9.47 | 116,013 |
| 2022-12-16 | $9.67 | $9.67 | $9.59 | $9.59 | $9.55 | 115,731 |
| 2022-12-15 | $9.70 | $9.78 | $9.70 | $9.71 | $9.67 | 37,876 |
| 2022-12-14 | $9.83 | $9.98 | $9.78 | $9.81 | $9.71 | 27,919 |
| 2022-12-13 | $9.93 | $10.04 | $9.85 | $9.85 | $9.75 | 122,177 |
| 2022-12-12 | $9.81 | $9.88 | $9.77 | $9.82 | $9.72 | 16,589 |
| 2022-12-09 | $9.85 | $9.85 | $9.74 | $9.76 | $9.66 | 72,714 |
| 2022-12-08 | $9.93 | $10.05 | $9.82 | $9.84 | $9.74 | 136,050 |
| 2022-12-07 | $9.80 | $10.10 | $9.80 | $9.99 | $9.89 | 144,982 |
| 2022-12-06 | $9.74 | $9.85 | $9.73 | $9.83 | $9.73 | 33,539 |
| 2022-12-05 | $9.76 | $9.81 | $9.69 | $9.72 | $9.62 | 88,358 |
| 2022-12-02 | $9.78 | $9.85 | $9.73 | $9.80 | $9.70 | 42,885 |
| 2022-12-01 | $9.90 | $9.94 | $9.77 | $9.82 | $9.72 | 134,419 |
| 2022-11-30 | $9.66 | $9.87 | $9.66 | $9.85 | $9.75 | 78,624 |
| 2022-11-29 | $9.54 | $9.70 | $9.54 | $9.66 | $9.56 | 43,922 |
| 2022-11-28 | $9.62 | $9.66 | $9.52 | $9.58 | $9.48 | 129,409 |
| 2022-11-25 | $9.56 | $9.62 | $9.56 | $9.61 | $9.51 | 12,054 |
| 2022-11-23 | $9.55 | $9.62 | $9.52 | $9.59 | $9.49 | 57,791 |
| 2022-11-22 | $9.45 | $9.57 | $9.40 | $9.54 | $9.44 | 62,962 |
| 2022-11-21 | $9.32 | $9.44 | $9.30 | $9.41 | $9.32 | 50,870 |
| 2022-11-18 | $9.31 | $9.33 | $9.26 | $9.32 | $9.32 | 37,904 |
| 2022-11-17 | $9.15 | $9.36 | $9.15 | $9.27 | $9.27 | 137,284 |
| 2022-11-16 | $9.10 | $9.22 | $9.10 | $9.20 | $9.20 | 38,826 |
| 2022-11-15 | $8.99 | $9.10 | $8.96 | $9.07 | $9.07 | 82,456 |
| 2022-11-14 | $8.96 | $9.01 | $8.86 | $8.89 | $8.89 | 30,245 |
| 2022-11-11 | $9.05 | $9.16 | $9.01 | $9.04 | $9.04 | 117,665 |
| 2022-11-10 | $8.83 | $9.05 | $8.83 | $9.05 | $9.05 | 60,197 |
| 2022-11-09 | $8.71 | $8.75 | $8.70 | $8.72 | $8.72 | 47,522 |
| 2022-11-08 | $8.79 | $8.85 | $8.71 | $8.71 | $8.71 | 96,503 |
| 2022-11-07 | $8.80 | $8.82 | $8.73 | $8.77 | $8.77 | 46,127 |
| 2022-11-04 | $8.72 | $8.82 | $8.70 | $8.77 | $8.77 | 34,590 |
| 2022-11-03 | $8.75 | $8.79 | $8.65 | $8.71 | $8.71 | 50,234 |
| 2022-11-02 | $8.82 | $8.89 | $8.79 | $8.80 | $8.80 | 65,233 |
| 2022-11-01 | $8.88 | $8.90 | $8.78 | $8.82 | $8.82 | 57,536 |
| 2022-10-31 | $8.81 | $8.83 | $8.75 | $8.80 | $8.80 | 72,995 |
| 2022-10-28 | $8.82 | $8.89 | $8.77 | $8.86 | $8.86 | 30,596 |
| 2022-10-27 | $8.95 | $9.00 | $8.77 | $8.87 | $8.87 | 88,533 |
| 2022-10-26 | $8.91 | $9.04 | $8.89 | $9.02 | $9.02 | 48,557 |
| 2022-10-25 | $8.96 | $9.02 | $8.90 | $8.93 | $8.93 | 70,298 |
| 2022-10-24 | $8.98 | $8.99 | $8.90 | $8.92 | $8.92 | 62,410 |
| 2022-10-21 | $8.94 | $9.15 | $8.92 | $9.09 | $9.09 | 115,225 |
| 2022-10-20 | $9.05 | $9.12 | $9.00 | $9.01 | $9.01 | 51,951 |
| 2022-10-19 | $9.11 | $9.17 | $9.02 | $9.05 | $9.05 | 26,446 |
| 2022-10-18 | $9.18 | $9.24 | $9.15 | $9.16 | $9.16 | 26,027 |
| 2022-10-17 | $9.23 | $9.26 | $9.16 | $9.18 | $9.18 | 43,065 |
| 2022-10-14 | $9.25 | $9.28 | $9.15 | $9.15 | $9.15 | 40,587 |
| 2022-10-13 | $9.19 | $9.33 | $9.16 | $9.24 | $9.24 | 47,683 |
| 2022-10-12 | $9.32 | $9.36 | $9.28 | $9.33 | $9.28 | 29,242 |
| 2022-10-11 | $9.27 | $9.36 | $9.26 | $9.33 | $9.29 | 49,596 |
| 2022-10-10 | $9.31 | $9.35 | $9.23 | $9.25 | $9.25 | 22,492 |
| 2022-10-07 | $9.28 | $9.44 | $9.25 | $9.30 | $9.30 | 90,312 |
| 2022-10-06 | $9.54 | $9.54 | $9.41 | $9.46 | $9.46 | 47,818 |
| 2022-10-05 | $9.52 | $9.54 | $9.27 | $9.45 | $9.45 | 105,550 |
| 2022-10-04 | $10.06 | $10.24 | $9.55 | $9.57 | $9.57 | 296,809 |
| 2022-10-03 | $9.95 | $10.24 | $9.90 | $10.15 | $10.15 | 32,008 |
| 2022-09-30 | $10.00 | $10.08 | $9.84 | $9.84 | $9.84 | 36,591 |
| 2022-09-29 | $10.08 | $10.10 | $9.90 | $10.00 | $10.00 | 15,649 |
| 2022-09-28 | $10.11 | $10.25 | $10.08 | $10.15 | $10.15 | 20,368 |
| 2022-09-27 | $10.08 | $10.22 | $10.08 | $10.09 | $10.09 | 36,972 |
| 2022-09-26 | $10.25 | $10.25 | $10.09 | $10.09 | $10.09 | 17,993 |
| 2022-09-23 | $10.42 | $10.42 | $10.21 | $10.32 | $10.32 | 40,345 |
| 2022-09-22 | $10.48 | $10.60 | $10.42 | $10.44 | $10.44 | 18,143 |
| 2022-09-21 | $10.38 | $10.57 | $10.35 | $10.56 | $10.56 | 24,060 |
| 2022-09-20 | $10.44 | $10.48 | $10.35 | $10.40 | $10.40 | 39,857 |
| 2022-09-19 | $10.62 | $10.65 | $10.44 | $10.50 | $10.50 | 34,691 |
| 2022-09-16 | $10.75 | $10.75 | $10.58 | $10.69 | $10.69 | 26,261 |
| 2022-09-15 | $10.85 | $11.14 | $10.75 | $10.77 | $10.77 | 14,349 |
| 2022-09-14 | $10.91 | $11.03 | $10.87 | $10.87 | $10.87 | 18,114 |
| 2022-09-13 | $10.96 | $11.11 | $10.82 | $10.99 | $10.94 | 36,661 |
| 2022-09-12 | $10.99 | $11.15 | $10.99 | $11.06 | $11.00 | 24,411 |
| 2022-09-09 | $10.93 | $11.02 | $10.93 | $10.98 | $10.98 | 4,870 |
| 2022-09-08 | $10.78 | $10.97 | $10.75 | $10.97 | $10.97 | 42,147 |
| 2022-09-07 | $10.71 | $10.90 | $10.71 | $10.84 | $10.84 | 23,415 |
| 2022-09-06 | $10.82 | $10.87 | $10.72 | $10.75 | $10.75 | 19,712 |
| 2022-09-02 | $10.86 | $11.00 | $10.84 | $10.90 | $10.90 | 13,081 |
| 2022-09-01 | $11.00 | $11.15 | $10.86 | $10.86 | $10.86 | 35,323 |
| 2022-08-31 | $11.02 | $11.33 | $11.00 | $11.08 | $11.08 | 39,504 |
| 2022-08-30 | $11.04 | $11.09 | $11.00 | $11.04 | $11.04 | 18,445 |
| 2022-08-29 | $11.34 | $11.34 | $11.04 | $11.07 | $11.07 | 38,673 |
| 2022-08-26 | $11.37 | $11.41 | $11.30 | $11.34 | $11.34 | 27,765 |
| 2022-08-25 | $11.45 | $11.47 | $11.32 | $11.43 | $11.43 | 13,828 |
| 2022-08-24 | $11.48 | $11.59 | $11.44 | $11.47 | $11.47 | 19,324 |
| 2022-08-23 | $11.68 | $11.73 | $11.43 | $11.48 | $11.48 | 22,841 |
| 2022-08-22 | $11.91 | $11.92 | $11.60 | $11.71 | $11.71 | 26,059 |
| 2022-08-19 | $11.91 | $11.94 | $11.85 | $11.92 | $11.92 | 12,076 |
| 2022-08-18 | $11.85 | $12.06 | $11.85 | $11.99 | $11.99 | 30,533 |
| 2022-08-17 | $11.94 | $11.97 | $11.69 | $11.92 | $11.92 | 30,438 |
| 2022-08-16 | $11.98 | $12.07 | $11.92 | $12.02 | $12.02 | 17,920 |
| 2022-08-15 | $12.08 | $12.10 | $11.93 | $12.04 | $12.04 | 19,797 |
| 2022-08-12 | $12.31 | $12.31 | $12.03 | $12.16 | $12.16 | 14,420 |
| 2022-08-11 | $12.13 | $12.33 | $12.13 | $12.30 | $12.25 | 24,964 |
| 2022-08-10 | $12.07 | $12.22 | $12.07 | $12.16 | $12.11 | 16,680 |
| 2022-08-09 | $12.07 | $12.15 | $11.88 | $12.05 | $12.00 | 19,077 |
| 2022-08-08 | $12.14 | $12.30 | $12.07 | $12.15 | $12.10 | 22,120 |
| 2022-08-05 | $12.26 | $12.30 | $12.11 | $12.15 | $12.10 | 11,768 |
| 2022-08-04 | $12.24 | $12.40 | $12.24 | $12.30 | $12.25 | 16,745 |
| 2022-08-03 | $12.26 | $12.34 | $12.24 | $12.24 | $12.19 | 38,777 |
| 2022-08-02 | $12.23 | $12.28 | $12.19 | $12.26 | $12.21 | 18,175 |
| 2022-08-01 | $12.16 | $12.34 | $11.82 | $12.23 | $12.18 | 53,226 |
| 2022-07-29 | $12.00 | $12.19 | $11.82 | $12.10 | $12.05 | 43,311 |
| 2022-07-28 | $11.90 | $12.19 | $11.87 | $12.03 | $11.98 | 48,362 |
| 2022-07-27 | $11.84 | $11.90 | $11.80 | $11.85 | $11.80 | 22,787 |
| 2022-07-26 | $11.83 | $11.87 | $11.72 | $11.84 | $11.79 | 13,054 |
| 2022-07-25 | $11.82 | $11.91 | $11.66 | $11.78 | $11.73 | 42,082 |
| 2022-07-22 | $11.90 | $11.95 | $11.82 | $11.88 | $11.83 | 54,252 |
| 2022-07-21 | $11.56 | $11.96 | $11.53 | $11.91 | $11.86 | 79,375 |
| 2022-07-20 | $11.60 | $11.66 | $11.54 | $11.62 | $11.57 | 18,737 |
| 2022-07-19 | $11.83 | $11.83 | $11.49 | $11.59 | $11.54 | 31,829 |
| 2022-07-18 | $11.73 | $11.90 | $11.49 | $11.77 | $11.72 | 20,861 |
| 2022-07-15 | $11.59 | $12.00 | $11.59 | $11.78 | $11.73 | 13,985 |
| 2022-07-14 | $11.91 | $11.91 | $11.57 | $11.62 | $11.57 | 21,527 |
| 2022-07-13 | $11.58 | $12.00 | $11.55 | $11.99 | $11.88 | 23,300 |
| 2022-07-12 | $11.46 | $11.68 | $11.46 | $11.68 | $11.57 | 21,918 |
| 2022-07-11 | $11.39 | $11.52 | $11.33 | $11.50 | $11.40 | 18,566 |
| 2022-07-08 | $11.21 | $11.40 | $11.13 | $11.39 | $11.29 | 37,520 |
| 2022-07-07 | $11.10 | $11.24 | $11.02 | $11.24 | $11.14 | 65,152 |
| 2022-07-06 | $11.08 | $11.26 | $10.98 | $11.09 | $10.99 | 54,261 |
| 2022-07-05 | $11.06 | $11.08 | $10.86 | $11.03 | $10.93 | 40,573 |
| 2022-07-01 | $11.14 | $11.28 | $11.00 | $11.06 | $10.96 | 35,226 |
| 2022-06-30 | $11.03 | $11.14 | $11.03 | $11.08 | $10.98 | 13,525 |
| 2022-06-29 | $11.05 | $11.17 | $10.97 | $11.12 | $11.02 | 25,976 |
| 2022-06-28 | $10.86 | $10.97 | $10.85 | $10.97 | $10.87 | 31,058 |
| 2022-06-27 | $10.92 | $10.96 | $10.87 | $10.91 | $10.81 | 27,392 |
| 2022-06-24 | $10.94 | $11.05 | $10.84 | $10.98 | $10.88 | 43,941 |
| 2022-06-23 | $10.85 | $10.97 | $10.82 | $10.92 | $10.82 | 26,251 |
| 2022-06-22 | $10.75 | $10.83 | $10.75 | $10.82 | $10.72 | 70,715 |
| 2022-06-21 | $10.75 | $10.82 | $10.75 | $10.77 | $10.67 | 41,591 |
| 2022-06-17 | $10.70 | $11.05 | $10.70 | $10.78 | $10.68 | 127,351 |
| 2022-06-16 | $10.43 | $10.96 | $10.30 | $10.60 | $10.50 | 132,675 |
| 2022-06-15 | $10.52 | $10.77 | $10.37 | $10.54 | $10.44 | 40,752 |
| 2022-06-14 | $10.75 | $10.81 | $10.44 | $10.60 | $10.50 | 30,280 |
| 2022-06-13 | $10.88 | $10.88 | $10.64 | $10.86 | $10.71 | 55,412 |
| 2022-06-10 | $10.98 | $11.00 | $10.88 | $10.93 | $10.78 | 34,875 |
| 2022-06-09 | $11.20 | $11.47 | $11.04 | $11.04 | $10.88 | 47,126 |
| 2022-06-08 | $11.36 | $11.42 | $11.23 | $11.26 | $11.10 | 46,774 |
| 2022-06-07 | $11.31 | $11.42 | $11.30 | $11.39 | $11.23 | 23,455 |
| 2022-06-06 | $11.50 | $11.52 | $11.36 | $11.39 | $11.23 | 21,491 |
| 2022-06-03 | $11.65 | $11.68 | $11.48 | $11.56 | $11.40 | 35,816 |
| 2022-06-02 | $11.69 | $11.72 | $11.59 | $11.69 | $11.52 | 43,012 |
| 2022-06-01 | $11.77 | $11.77 | $11.55 | $11.67 | $11.50 | 44,958 |
| 2022-05-31 | $11.96 | $11.96 | $11.70 | $11.77 | $11.60 | 57,975 |
| 2022-05-27 | $11.65 | $12.00 | $11.52 | $11.97 | $11.80 | 122,925 |
| 2022-05-26 | $11.21 | $11.64 | $11.18 | $11.62 | $11.46 | 204,183 |
| 2022-05-25 | $10.85 | $11.21 | $10.73 | $11.20 | $11.04 | 109,623 |
| 2022-05-24 | $10.58 | $10.88 | $10.41 | $10.83 | $10.68 | 72,478 |
| 2022-05-23 | $10.20 | $10.59 | $10.20 | $10.59 | $10.44 | 55,011 |
| 2022-05-20 | $10.12 | $10.28 | $10.11 | $10.20 | $10.06 | 70,849 |
| 2022-05-19 | $10.06 | $10.20 | $10.06 | $10.15 | $10.01 | 36,770 |
| 2022-05-18 | $10.36 | $10.39 | $10.07 | $10.10 | $9.96 | 87,334 |
| 2022-05-17 | $10.45 | $10.45 | $10.36 | $10.38 | $10.23 | 36,841 |
| 2022-05-16 | $10.45 | $10.48 | $10.40 | $10.45 | $10.30 | 48,872 |
| 2022-05-13 | $10.64 | $10.64 | $10.46 | $10.46 | $10.31 | 42,359 |
| 2022-05-12 | $10.56 | $10.73 | $10.45 | $10.71 | $10.50 | 96,934 |
| 2022-05-11 | $10.49 | $10.67 | $10.47 | $10.54 | $10.34 | 31,221 |
| 2022-05-10 | $10.67 | $10.74 | $10.56 | $10.56 | $10.36 | 87,427 |
| 2022-05-09 | $10.64 | $10.70 | $10.55 | $10.70 | $10.49 | 50,886 |
| 2022-05-06 | $10.32 | $10.74 | $10.31 | $10.69 | $10.48 | 142,168 |
| 2022-05-05 | $10.35 | $10.39 | $10.29 | $10.36 | $10.16 | 56,024 |
| 2022-05-04 | $10.32 | $10.45 | $10.28 | $10.42 | $10.22 | 63,520 |
| 2022-05-03 | $10.37 | $10.49 | $10.34 | $10.34 | $10.14 | 30,041 |
| 2022-05-02 | $10.41 | $10.45 | $10.31 | $10.33 | $10.13 | 66,384 |
| 2022-04-29 | $10.41 | $10.48 | $10.35 | $10.43 | $10.23 | 44,762 |
| 2022-04-28 | $10.36 | $10.50 | $10.33 | $10.46 | $10.26 | 70,856 |
| 2022-04-27 | $10.37 | $10.42 | $10.32 | $10.33 | $10.13 | 88,585 |
| 2022-04-26 | $10.44 | $10.48 | $10.35 | $10.39 | $10.19 | 63,373 |
| 2022-04-25 | $10.45 | $10.49 | $10.35 | $10.41 | $10.21 | 93,031 |
| 2022-04-22 | $10.55 | $10.61 | $10.41 | $10.45 | $10.25 | 114,357 |
| 2022-04-21 | $10.63 | $10.66 | $10.46 | $10.59 | $10.39 | 91,869 |
| 2022-04-20 | $10.55 | $10.62 | $10.53 | $10.62 | $10.42 | 122,708 |
| 2022-04-19 | $10.66 | $10.70 | $10.45 | $10.54 | $10.34 | 192,529 |
| 2022-04-18 | $10.73 | $10.82 | $10.62 | $10.70 | $10.49 | 114,764 |
| 2022-04-14 | $10.83 | $10.83 | $10.67 | $10.70 | $10.49 | 57,771 |
| 2022-04-13 | $10.87 | $10.94 | $10.83 | $10.84 | $10.63 | 108,564 |
| 2022-04-12 | $11.20 | $11.22 | $10.92 | $10.96 | $10.69 | 84,600 |
| 2022-04-11 | $11.42 | $11.44 | $11.14 | $11.17 | $10.90 | 55,012 |
| 2022-04-08 | $11.53 | $11.53 | $11.41 | $11.44 | $11.16 | 34,302 |
| 2022-04-07 | $11.48 | $11.62 | $11.42 | $11.56 | $11.28 | 29,484 |
| 2022-04-06 | $11.27 | $11.58 | $11.27 | $11.51 | $11.23 | 57,437 |
| 2022-04-05 | $11.58 | $11.58 | $11.24 | $11.28 | $11.01 | 83,032 |
| 2022-04-04 | $11.75 | $11.82 | $11.58 | $11.60 | $11.32 | 51,480 |
| 2022-04-01 | $11.72 | $11.72 | $11.60 | $11.70 | $11.42 | 47,739 |
| 2022-03-31 | $11.52 | $11.72 | $11.52 | $11.72 | $11.44 | 39,239 |
| 2022-03-30 | $11.40 | $11.66 | $11.40 | $11.52 | $11.24 | 38,435 |
| 2022-03-29 | $11.35 | $11.46 | $11.28 | $11.44 | $11.16 | 70,206 |
| 2022-03-28 | $11.67 | $11.73 | $11.30 | $11.35 | $11.08 | 102,577 |
| 2022-03-25 | $11.63 | $11.73 | $11.52 | $11.67 | $11.39 | 34,348 |
| 2022-03-24 | $11.62 | $11.69 | $11.59 | $11.66 | $11.38 | 23,478 |
| 2022-03-23 | $11.59 | $11.75 | $11.59 | $11.65 | $11.37 | 26,267 |
| 2022-03-22 | $11.77 | $11.92 | $11.59 | $11.62 | $11.34 | 49,798 |
| 2022-03-21 | $11.79 | $11.80 | $11.65 | $11.73 | $11.45 | 45,406 |
| 2022-03-18 | $11.75 | $11.90 | $11.75 | $11.85 | $11.56 | 31,235 |
| 2022-03-17 | $11.61 | $11.94 | $11.60 | $11.74 | $11.46 | 32,232 |
| 2022-03-16 | $11.80 | $11.90 | $11.58 | $11.66 | $11.38 | 53,402 |
| 2022-03-15 | $11.71 | $12.06 | $11.71 | $11.84 | $11.55 | 38,090 |
| 2022-03-14 | $11.64 | $11.90 | $11.59 | $11.72 | $11.44 | 87,980 |
| 2022-03-11 | $11.87 | $12.01 | $11.69 | $11.83 | $11.49 | 83,700 |
| 2022-03-10 | $12.00 | $12.02 | $11.81 | $11.82 | $11.48 | 38,877 |
| 2022-03-09 | $12.13 | $12.13 | $12.00 | $12.04 | $11.69 | 39,428 |
| 2022-03-08 | $12.15 | $12.20 | $12.00 | $12.03 | $11.68 | 48,226 |
| 2022-03-07 | $12.39 | $12.44 | $12.20 | $12.20 | $11.85 | 64,401 |
| 2022-03-04 | $12.44 | $12.48 | $12.29 | $12.48 | $12.12 | 58,048 |
| 2022-03-03 | $12.39 | $12.54 | $12.29 | $12.44 | $12.08 | 75,951 |
| 2022-03-02 | $12.30 | $12.39 | $12.29 | $12.39 | $12.03 | 42,189 |
| 2022-03-01 | $12.30 | $12.42 | $12.30 | $12.34 | $11.99 | 85,143 |
| 2022-02-28 | $12.10 | $12.29 | $12.06 | $12.29 | $11.94 | 51,206 |
| 2022-02-25 | $11.94 | $12.14 | $11.94 | $12.13 | $11.78 | 72,046 |
| 2022-02-24 | $11.80 | $11.98 | $11.80 | $11.95 | $11.61 | 49,905 |
| 2022-02-23 | $11.79 | $11.95 | $11.74 | $11.90 | $11.56 | 148,915 |
| 2022-02-22 | $11.89 | $11.89 | $11.75 | $11.79 | $11.45 | 104,046 |
| 2022-02-18 | $12.05 | $12.10 | $11.84 | $11.89 | $11.55 | 147,458 |
| 2022-02-17 | $11.97 | $12.11 | $11.97 | $12.04 | $11.69 | 82,937 |
| 2022-02-16 | $12.02 | $12.05 | $11.94 | $11.96 | $11.62 | 129,383 |
| 2022-02-15 | $12.25 | $12.33 | $12.00 | $12.05 | $11.70 | 105,739 |
| 2022-02-14 | $12.34 | $12.34 | $12.19 | $12.23 | $11.88 | 39,298 |
| 2022-02-11 | $12.47 | $12.56 | $12.40 | $12.40 | $11.99 | 53,081 |
| 2022-02-10 | $12.54 | $12.66 | $12.46 | $12.53 | $12.12 | 53,246 |
| 2022-02-09 | $12.53 | $12.62 | $12.52 | $12.56 | $12.15 | 66,198 |
| 2022-02-08 | $12.50 | $12.57 | $12.45 | $12.54 | $12.13 | 68,593 |
| 2022-02-07 | $12.48 | $12.57 | $12.47 | $12.53 | $12.12 | 30,558 |
| 2022-02-04 | $12.48 | $12.56 | $12.43 | $12.43 | $12.02 | 59,089 |
| 2022-02-03 | $12.47 | $12.56 | $12.47 | $12.54 | $12.13 | 76,104 |
| 2022-02-02 | $12.60 | $12.73 | $12.53 | $12.56 | $12.15 | 66,315 |
| 2022-02-01 | $12.55 | $12.68 | $12.52 | $12.57 | $12.15 | 65,640 |
| 2022-01-31 | $12.40 | $12.56 | $12.40 | $12.54 | $12.13 | 33,912 |
| 2022-01-28 | $12.53 | $12.56 | $12.41 | $12.43 | $12.02 | 54,135 |
| 2022-01-27 | $12.60 | $12.74 | $12.54 | $12.60 | $12.18 | 32,626 |
| 2022-01-26 | $12.53 | $12.78 | $12.53 | $12.61 | $12.19 | 55,509 |
| 2022-01-25 | $12.47 | $12.71 | $12.44 | $12.54 | $12.13 | 78,595 |
| 2022-01-24 | $12.43 | $12.51 | $12.32 | $12.44 | $12.03 | 62,795 |
| 2022-01-21 | $12.75 | $12.95 | $12.40 | $12.55 | $12.14 | 98,533 |
| 2022-01-20 | $12.85 | $13.09 | $12.75 | $12.75 | $12.33 | 33,179 |
| 2022-01-19 | $13.06 | $13.25 | $12.88 | $12.88 | $12.45 | 69,020 |
| 2022-01-18 | $13.19 | $13.30 | $13.05 | $13.05 | $12.62 | 30,874 |
| 2022-01-14 | $13.56 | $13.56 | $13.32 | $13.34 | $12.90 | 32,639 |
| 2022-01-13 | $13.66 | $13.78 | $13.59 | $13.60 | $13.15 | 14,272 |
| 2022-01-12 | $13.82 | $13.88 | $13.67 | $13.74 | $13.23 | 30,564 |
| 2022-01-11 | $13.85 | $13.93 | $13.68 | $13.81 | $13.30 | 8,993 |
| 2022-01-10 | $13.82 | $13.94 | $13.81 | $13.84 | $13.32 | 16,050 |
| 2022-01-07 | $13.89 | $13.99 | $13.83 | $13.88 | $13.37 | 15,175 |
| 2022-01-06 | $14.05 | $14.05 | $13.85 | $13.89 | $13.38 | 65,123 |
| 2022-01-05 | $14.42 | $14.50 | $13.96 | $14.03 | $13.51 | 41,978 |
| 2022-01-04 | $14.85 | $14.90 | $14.38 | $14.42 | $13.89 | 37,933 |
| 2022-01-03 | $15.01 | $15.15 | $14.50 | $14.80 | $14.25 | 51,340 |
| 2021-12-31 | $15.19 | $15.44 | $15.00 | $15.00 | $14.45 | 40,439 |
| 2021-12-30 | $15.00 | $15.18 | $14.81 | $15.18 | $14.62 | 16,821 |
| 2021-12-29 | $15.00 | $15.05 | $14.83 | $14.99 | $14.44 | 41,692 |
| 2021-12-28 | $14.83 | $15.07 | $14.71 | $15.00 | $14.45 | 46,457 |
| 2021-12-27 | $14.64 | $14.94 | $14.53 | $14.70 | $14.16 | 38,162 |
| 2021-12-23 | $14.39 | $14.70 | $14.38 | $14.64 | $14.10 | 31,465 |
| 2021-12-22 | $14.57 | $14.62 | $14.25 | $14.28 | $13.75 | 31,902 |
| 2021-12-21 | $14.69 | $14.69 | $14.40 | $14.49 | $13.96 | 16,058 |
| 2021-12-20 | $14.33 | $14.59 | $14.21 | $14.54 | $14.00 | 30,790 |
| 2021-12-17 | $14.60 | $14.65 | $14.47 | $14.51 | $13.97 | 30,669 |
| 2021-12-16 | $14.59 | $14.72 | $14.49 | $14.50 | $13.97 | 59,996 |
| 2021-12-15 | $14.70 | $14.70 | $14.46 | $14.57 | $13.98 | 46,745 |
| 2021-12-14 | $14.67 | $14.75 | $14.43 | $14.71 | $14.11 | 54,168 |
| 2021-12-13 | $14.50 | $14.78 | $14.08 | $14.69 | $14.10 | 119,291 |
| 2021-12-10 | $13.83 | $14.49 | $13.71 | $14.44 | $13.86 | 155,198 |
| 2021-12-09 | $13.58 | $13.76 | $13.56 | $13.76 | $13.20 | 68,151 |
| 2021-12-08 | $13.41 | $13.61 | $13.41 | $13.56 | $13.01 | 69,042 |
| 2021-12-07 | $13.17 | $13.49 | $13.17 | $13.39 | $12.85 | 55,279 |
| 2021-12-06 | $13.27 | $13.31 | $13.05 | $13.15 | $12.62 | 86,806 |
| 2021-12-03 | $13.21 | $13.27 | $13.08 | $13.27 | $12.73 | 72,061 |
| 2021-12-02 | $13.47 | $13.47 | $13.11 | $13.24 | $12.70 | 87,763 |
| 2021-12-01 | $13.54 | $13.54 | $13.33 | $13.41 | $12.87 | 60,233 |
| 2021-11-30 | $13.47 | $13.53 | $13.27 | $13.45 | $12.91 | 59,492 |
| 2021-11-29 | $13.50 | $13.50 | $13.38 | $13.44 | $12.90 | 38,657 |
| 2021-11-26 | $13.47 | $13.60 | $13.27 | $13.44 | $12.90 | 53,103 |
| 2021-11-24 | $13.67 | $13.67 | $13.44 | $13.50 | $12.95 | 79,010 |
| 2021-11-23 | $14.10 | $14.10 | $13.52 | $13.60 | $13.05 | 58,101 |
| 2021-11-22 | $14.28 | $14.40 | $14.08 | $14.08 | $13.51 | 11,938 |
| 2021-11-19 | $14.29 | $14.40 | $14.19 | $14.21 | $13.63 | 17,594 |
| 2021-11-18 | $14.50 | $14.57 | $14.23 | $14.23 | $13.65 | 36,702 |
| 2021-11-17 | $14.62 | $14.62 | $14.12 | $14.57 | $13.98 | 23,467 |
| 2021-11-16 | $14.45 | $14.65 | $14.45 | $14.65 | $14.06 | 16,842 |
| 2021-11-15 | $14.42 | $14.59 | $14.42 | $14.45 | $13.86 | 18,225 |
| 2021-11-12 | $14.36 | $14.50 | $14.33 | $14.42 | $13.84 | 15,239 |
| 2021-11-11 | $14.33 | $14.43 | $14.32 | $14.42 | $13.78 | 16,522 |
| 2021-11-10 | $14.21 | $14.34 | $14.21 | $14.33 | $13.70 | 49,699 |
| 2021-11-09 | $14.16 | $14.22 | $14.12 | $14.22 | $13.59 | 43,169 |
| 2021-11-08 | $13.87 | $14.16 | $13.87 | $14.16 | $13.54 | 49,798 |
| 2021-11-05 | $13.66 | $13.80 | $13.57 | $13.80 | $13.19 | 47,412 |
| 2021-11-04 | $13.84 | $13.89 | $13.52 | $13.55 | $12.95 | 106,526 |
| 2021-11-03 | $13.72 | $13.84 | $13.69 | $13.84 | $13.23 | 8,636 |
| 2021-11-02 | $13.58 | $13.72 | $13.58 | $13.70 | $13.10 | 29,045 |
| 2021-11-01 | $13.45 | $13.55 | $13.38 | $13.55 | $12.95 | 21,601 |
| 2021-10-29 | $13.35 | $13.47 | $13.33 | $13.36 | $12.77 | 58,512 |
| 2021-10-28 | $13.38 | $13.39 | $13.32 | $13.32 | $12.73 | 19,651 |
| 2021-10-27 | $13.45 | $13.45 | $13.32 | $13.34 | $12.75 | 21,865 |
| 2021-10-26 | $13.61 | $13.61 | $13.30 | $13.45 | $12.86 | 52,242 |
| 2021-10-25 | $13.59 | $13.72 | $13.49 | $13.56 | $12.96 | 17,658 |
| 2021-10-22 | $13.68 | $13.75 | $13.58 | $13.62 | $13.02 | 17,685 |
| 2021-10-21 | $13.65 | $13.82 | $13.56 | $13.61 | $13.01 | 19,831 |
| 2021-10-20 | $13.71 | $13.82 | $13.66 | $13.68 | $13.08 | 12,958 |
| 2021-10-19 | $14.10 | $14.10 | $13.64 | $13.71 | $13.11 | 25,186 |
| 2021-10-18 | $14.19 | $14.19 | $14.00 | $14.04 | $13.42 | 23,436 |
| 2021-10-15 | $13.92 | $14.24 | $13.90 | $14.24 | $13.61 | 32,230 |
| 2021-10-14 | $13.94 | $13.95 | $13.78 | $13.91 | $13.30 | 37,397 |
| 2021-10-13 | $13.76 | $14.01 | $13.65 | $13.95 | $13.28 | 57,548 |
| 2021-10-12 | $13.54 | $13.76 | $13.54 | $13.75 | $13.09 | 49,525 |
| 2021-10-11 | $13.54 | $13.58 | $13.49 | $13.57 | $12.92 | 39,705 |
| 2021-10-08 | $13.53 | $13.53 | $13.45 | $13.49 | $12.84 | 14,754 |
| 2021-10-07 | $13.59 | $13.59 | $13.45 | $13.48 | $12.84 | 23,310 |
| 2021-10-06 | $13.59 | $13.61 | $13.51 | $13.53 | $12.88 | 24,946 |
| 2021-10-05 | $13.63 | $13.70 | $13.46 | $13.54 | $12.89 | 23,806 |
| 2021-10-04 | $13.70 | $13.93 | $13.46 | $13.56 | $12.91 | 20,022 |
| 2021-10-01 | $13.69 | $13.71 | $13.60 | $13.63 | $12.98 | 31,856 |
| 2021-09-30 | $13.77 | $13.87 | $13.52 | $13.52 | $12.87 | 36,403 |
| 2021-09-29 | $13.64 | $13.85 | $13.64 | $13.71 | $13.05 | 43,123 |
| 2021-09-28 | $13.79 | $13.98 | $13.60 | $13.66 | $13.01 | 56,644 |
| 2021-09-27 | $14.11 | $14.21 | $13.87 | $13.87 | $13.21 | 14,404 |
| 2021-09-24 | $14.22 | $14.22 | $14.05 | $14.11 | $13.44 | 23,680 |
| 2021-09-23 | $14.29 | $14.50 | $14.12 | $14.13 | $13.45 | 27,094 |
| 2021-09-22 | $14.20 | $14.37 | $14.20 | $14.23 | $13.55 | 12,427 |
| 2021-09-21 | $14.41 | $14.55 | $14.20 | $14.20 | $13.52 | 17,440 |
| 2021-09-20 | $14.46 | $14.54 | $14.24 | $14.32 | $13.63 | 19,355 |
| 2021-09-17 | $14.83 | $14.83 | $14.50 | $14.56 | $13.86 | 47,858 |
| 2021-09-16 | $14.89 | $14.89 | $14.71 | $14.75 | $14.04 | 72,061 |
| 2021-09-15 | $14.72 | $15.19 | $14.47 | $14.83 | $14.12 | 40,744 |
| 2021-09-14 | $14.41 | $14.75 | $14.20 | $14.72 | $14.02 | 18,126 |
| 2021-09-13 | $14.35 | $14.70 | $14.28 | $14.41 | $13.67 | 38,816 |
| 2021-09-10 | $14.30 | $14.35 | $14.09 | $14.35 | $13.61 | 32,287 |
| 2021-09-09 | $14.16 | $14.33 | $14.13 | $14.15 | $13.42 | 12,227 |
| 2021-09-08 | $14.25 | $14.32 | $14.06 | $14.13 | $13.40 | 16,314 |
| 2021-09-07 | $14.45 | $14.45 | $14.08 | $14.16 | $13.43 | 44,237 |
| 2021-09-03 | $14.48 | $14.50 | $14.24 | $14.44 | $13.70 | 30,594 |
| 2021-09-02 | $14.63 | $14.63 | $14.40 | $14.43 | $13.69 | 23,147 |
| 2021-09-01 | $14.54 | $14.59 | $14.44 | $14.58 | $13.83 | 23,074 |
| 2021-08-31 | $14.48 | $14.52 | $14.28 | $14.47 | $13.73 | 31,315 |
| 2021-08-30 | $14.59 | $14.59 | $14.36 | $14.42 | $13.68 | 30,559 |
| 2021-08-27 | $14.43 | $14.55 | $14.14 | $14.55 | $13.80 | 55,645 |
| 2021-08-26 | $14.26 | $14.48 | $14.13 | $14.36 | $13.62 | 40,379 |
| 2021-08-25 | $14.68 | $14.70 | $14.03 | $14.31 | $13.57 | 82,289 |
| 2021-08-24 | $14.50 | $14.68 | $14.41 | $14.59 | $13.84 | 50,320 |
| 2021-08-23 | $14.36 | $14.67 | $14.17 | $14.55 | $13.80 | 43,762 |
| 2021-08-20 | $14.10 | $14.25 | $14.09 | $14.25 | $13.52 | 25,627 |
| 2021-08-19 | $14.00 | $14.06 | $13.96 | $14.04 | $13.32 | 26,476 |
| 2021-08-18 | $13.90 | $14.00 | $13.87 | $13.95 | $13.23 | 38,095 |
| 2021-08-17 | $13.91 | $13.92 | $13.85 | $13.88 | $13.17 | 23,840 |
| 2021-08-16 | $13.92 | $13.94 | $13.74 | $13.91 | $13.20 | 30,021 |
| 2021-08-13 | $13.88 | $13.92 | $13.83 | $13.89 | $13.18 | 32,158 |
| 2021-08-12 | $13.94 | $14.00 | $13.89 | $13.93 | $13.16 | 58,172 |
| 2021-08-11 | $13.97 | $14.02 | $13.88 | $14.02 | $13.25 | 61,881 |
| 2021-08-10 | $13.84 | $13.90 | $13.81 | $13.86 | $13.10 | 36,477 |
| 2021-08-09 | $13.73 | $13.84 | $13.70 | $13.81 | $13.05 | 102,290 |
| 2021-08-06 | $13.66 | $13.74 | $13.65 | $13.73 | $12.97 | 29,556 |
| 2021-08-05 | $13.75 | $13.75 | $13.67 | $13.68 | $12.93 | 31,999 |
| 2021-08-04 | $13.74 | $13.75 | $13.70 | $13.74 | $12.98 | 24,714 |
| 2021-08-03 | $13.70 | $13.76 | $13.65 | $13.74 | $12.98 | 40,460 |
| 2021-08-02 | $13.65 | $13.75 | $13.63 | $13.72 | $12.96 | 41,346 |
| 2021-07-30 | $13.65 | $13.68 | $13.63 | $13.65 | $12.90 | 32,410 |
| 2021-07-29 | $13.57 | $13.67 | $13.57 | $13.65 | $12.90 | 40,940 |
| 2021-07-28 | $13.51 | $13.62 | $13.50 | $13.61 | $12.86 | 60,778 |
| 2021-07-27 | $13.51 | $13.53 | $13.45 | $13.51 | $12.77 | 47,056 |
| 2021-07-26 | $13.42 | $13.52 | $13.35 | $13.52 | $12.78 | 43,134 |
| 2021-07-23 | $13.38 | $13.42 | $13.31 | $13.42 | $12.68 | 44,897 |
| 2021-07-22 | $13.39 | $13.44 | $13.34 | $13.37 | $12.63 | 51,688 |
| 2021-07-21 | $13.43 | $13.46 | $13.39 | $13.39 | $12.65 | 43,587 |
| 2021-07-20 | $13.40 | $13.47 | $13.39 | $13.45 | $12.71 | 64,633 |
| 2021-07-19 | $13.52 | $13.53 | $13.40 | $13.43 | $12.69 | 69,742 |
| 2021-07-16 | $13.59 | $13.63 | $13.49 | $13.52 | $12.78 | 52,414 |
| 2021-07-15 | $13.68 | $13.74 | $13.60 | $13.61 | $12.86 | 46,710 |
| 2021-07-14 | $13.81 | $13.86 | $13.65 | $13.72 | $12.96 | 65,768 |
| 2021-07-13 | $13.80 | $13.89 | $13.78 | $13.85 | $13.04 | 42,380 |
| 2021-07-12 | $13.83 | $13.89 | $13.81 | $13.84 | $13.03 | 23,058 |
| 2021-07-09 | $13.84 | $13.86 | $13.78 | $13.80 | $12.99 | 65,763 |
| 2021-07-08 | $13.70 | $13.84 | $13.70 | $13.80 | $12.99 | 22,145 |
| 2021-07-07 | $13.80 | $13.80 | $13.74 | $13.79 | $12.98 | 47,751 |
| 2021-07-06 | $13.83 | $13.83 | $13.75 | $13.81 | $13.00 | 17,925 |
| 2021-07-02 | $13.62 | $13.81 | $13.62 | $13.81 | $13.00 | 34,083 |
| 2021-07-01 | $13.66 | $13.66 | $13.58 | $13.60 | $12.80 | 41,310 |
| 2021-06-30 | $13.61 | $13.64 | $13.56 | $13.61 | $12.81 | 31,420 |
| 2021-06-29 | $13.62 | $13.67 | $13.45 | $13.57 | $12.77 | 44,487 |
| 2021-06-28 | $13.64 | $13.75 | $13.59 | $13.62 | $12.82 | 16,425 |
| 2021-06-25 | $13.63 | $13.64 | $13.62 | $13.62 | $12.82 | 9,851 |
| 2021-06-24 | $13.68 | $13.68 | $13.60 | $13.62 | $12.82 | 20,260 |
| 2021-06-23 | $13.63 | $13.66 | $13.61 | $13.63 | $12.83 | 24,546 |
| 2021-06-22 | $13.58 | $13.68 | $13.55 | $13.59 | $12.79 | 29,798 |
| 2021-06-21 | $13.56 | $13.56 | $13.55 | $13.56 | $12.76 | 9,453 |
| 2021-06-18 | $13.56 | $13.56 | $13.51 | $13.56 | $12.76 | 32,924 |
| 2021-06-17 | $13.60 | $13.60 | $13.51 | $13.54 | $12.74 | 29,334 |
| 2021-06-16 | $13.48 | $13.58 | $13.48 | $13.56 | $12.76 | 27,468 |
| 2021-06-15 | $13.42 | $13.50 | $13.40 | $13.47 | $12.68 | 23,789 |
| 2021-06-14 | $13.45 | $13.45 | $13.35 | $13.44 | $12.65 | 26,211 |
| 2021-06-11 | $13.46 | $13.46 | $13.41 | $13.44 | $12.60 | 21,686 |
| 2021-06-10 | $13.51 | $13.51 | $13.35 | $13.46 | $12.62 | 28,101 |
| 2021-06-09 | $13.50 | $13.50 | $13.40 | $13.41 | $12.57 | 25,121 |
| 2021-06-08 | $13.39 | $13.43 | $13.35 | $13.41 | $12.57 | 30,575 |
| 2021-06-07 | $13.40 | $13.41 | $13.34 | $13.41 | $12.57 | 26,472 |
| 2021-06-04 | $13.44 | $13.44 | $13.32 | $13.36 | $12.53 | 21,632 |
| 2021-06-03 | $13.47 | $13.48 | $13.34 | $13.39 | $12.56 | 36,481 |
| 2021-06-02 | $13.51 | $13.54 | $13.36 | $13.41 | $12.57 | 24,538 |
| 2021-06-01 | $13.49 | $13.59 | $13.38 | $13.42 | $12.58 | 38,637 |
| 2021-05-28 | $13.26 | $13.35 | $13.20 | $13.34 | $12.51 | 27,954 |
| 2021-05-27 | $13.22 | $13.34 | $13.17 | $13.28 | $12.45 | 37,785 |
| 2021-05-26 | $13.24 | $13.25 | $13.17 | $13.22 | $12.40 | 25,299 |
| 2021-05-25 | $13.44 | $13.51 | $13.15 | $13.23 | $12.41 | 42,808 |
| 2021-05-24 | $13.58 | $13.59 | $13.32 | $13.32 | $12.49 | 27,140 |
| 2021-05-21 | $13.50 | $13.57 | $13.47 | $13.48 | $12.64 | 8,820 |
| 2021-05-20 | $13.34 | $13.49 | $13.34 | $13.49 | $12.65 | 22,495 |
| 2021-05-19 | $13.17 | $13.32 | $13.11 | $13.26 | $12.43 | 17,019 |
| 2021-05-18 | $13.14 | $13.21 | $13.08 | $13.08 | $12.26 | 18,895 |
| 2021-05-17 | $13.20 | $13.21 | $13.16 | $13.16 | $12.34 | 7,772 |
| 2021-05-14 | $13.15 | $13.29 | $13.12 | $13.16 | $12.34 | 15,513 |
| 2021-05-13 | $13.25 | $13.27 | $13.08 | $13.08 | $12.26 | 29,820 |
| 2021-05-12 | $13.44 | $13.44 | $13.17 | $13.27 | $12.40 | 29,904 |
| 2021-05-11 | $13.58 | $13.59 | $13.32 | $13.35 | $12.47 | 26,925 |
| 2021-05-10 | $13.68 | $13.70 | $13.48 | $13.51 | $12.62 | 18,053 |
| 2021-05-07 | $13.57 | $13.58 | $13.46 | $13.47 | $12.58 | 11,479 |
| 2021-05-06 | $13.50 | $13.59 | $13.43 | $13.48 | $12.59 | 74,723 |
| 2021-05-05 | $13.32 | $13.47 | $13.32 | $13.45 | $12.56 | 43,900 |
| 2021-05-04 | $13.26 | $13.34 | $13.17 | $13.25 | $12.38 | 27,432 |
| 2021-05-03 | $13.20 | $13.26 | $13.14 | $13.26 | $12.39 | 18,003 |
| 2021-04-30 | $13.10 | $13.20 | $13.09 | $13.20 | $12.33 | 13,250 |
| 2021-04-29 | $13.14 | $13.17 | $13.04 | $13.04 | $12.18 | 9,879 |
| 2021-04-28 | $13.14 | $13.15 | $13.11 | $13.14 | $12.27 | 25,242 |
| 2021-04-27 | $13.13 | $13.14 | $13.11 | $13.11 | $12.25 | 13,293 |
| 2021-04-26 | $13.09 | $13.13 | $13.04 | $13.13 | $12.26 | 26,084 |
| 2021-04-23 | $13.08 | $13.11 | $13.03 | $13.05 | $12.19 | 14,315 |
| 2021-04-22 | $13.01 | $13.08 | $13.01 | $13.08 | $12.22 | 10,542 |
| 2021-04-21 | $13.07 | $13.08 | $12.97 | $12.98 | $12.12 | 16,265 |
| 2021-04-20 | $12.98 | $13.05 | $12.97 | $13.04 | $12.18 | 23,742 |
| 2021-04-19 | $13.08 | $13.08 | $12.95 | $12.99 | $12.13 | 19,950 |
| 2021-04-16 | $13.10 | $13.10 | $13.00 | $13.06 | $12.20 | 24,150 |
| 2021-04-15 | $13.08 | $13.11 | $12.99 | $13.10 | $12.24 | 14,663 |
| 2021-04-14 | $13.07 | $13.08 | $12.95 | $13.05 | $12.19 | 57,557 |
| 2021-04-13 | $13.01 | $13.14 | $12.99 | $13.13 | $12.22 | 43,757 |
| 2021-04-12 | $12.97 | $13.01 | $12.90 | $13.01 | $12.11 | 23,744 |
| 2021-04-09 | $12.94 | $12.96 | $12.86 | $12.96 | $12.06 | 22,072 |
| 2021-04-08 | $12.91 | $12.96 | $12.86 | $12.94 | $12.04 | 30,625 |
| 2021-04-07 | $12.80 | $12.93 | $12.76 | $12.90 | $12.00 | 70,058 |
| 2021-04-06 | $12.80 | $12.80 | $12.72 | $12.80 | $11.91 | 35,190 |
| 2021-04-05 | $12.71 | $12.78 | $12.70 | $12.76 | $11.87 | 43,020 |
| 2021-04-01 | $12.66 | $12.77 | $12.66 | $12.71 | $11.83 | 43,642 |
| 2021-03-31 | $12.61 | $12.66 | $12.61 | $12.66 | $11.78 | 25,150 |
| 2021-03-30 | $12.54 | $12.59 | $12.50 | $12.59 | $11.71 | 46,741 |
| 2021-03-29 | $12.56 | $12.60 | $12.51 | $12.54 | $11.67 | 50,540 |
| 2021-03-26 | $12.45 | $12.53 | $12.44 | $12.53 | $11.66 | 17,966 |
| 2021-03-25 | $12.43 | $12.45 | $12.35 | $12.43 | $11.57 | 39,302 |
| 2021-03-24 | $12.43 | $12.46 | $12.33 | $12.43 | $11.57 | 57,401 |
| 2021-03-23 | $12.40 | $12.43 | $12.35 | $12.40 | $11.54 | 41,128 |
| 2021-03-22 | $12.47 | $12.49 | $12.39 | $12.40 | $11.54 | 41,843 |
| 2021-03-19 | $12.46 | $12.48 | $12.37 | $12.48 | $11.61 | 47,752 |
| 2021-03-18 | $12.51 | $12.51 | $12.36 | $12.46 | $11.59 | 43,902 |
| 2021-03-17 | $12.66 | $12.69 | $12.47 | $12.52 | $11.65 | 36,151 |
| 2021-03-16 | $12.71 | $12.73 | $12.59 | $12.66 | $11.78 | 47,497 |
| 2021-03-15 | $12.71 | $12.73 | $12.61 | $12.71 | $11.83 | 13,056 |
| 2021-03-12 | $12.83 | $12.90 | $12.67 | $12.72 | $11.84 | 26,765 |
| 2021-03-11 | $12.71 | $12.84 | $12.71 | $12.82 | $11.88 | 14,728 |
| 2021-03-10 | $12.67 | $12.70 | $12.67 | $12.69 | $11.76 | 18,349 |
| 2021-03-09 | $12.59 | $12.65 | $12.55 | $12.65 | $11.72 | 10,327 |
| 2021-03-08 | $12.52 | $12.54 | $12.47 | $12.54 | $11.62 | 13,346 |
| 2021-03-05 | $12.50 | $12.58 | $12.48 | $12.49 | $11.58 | 23,202 |
| 2021-03-04 | $12.63 | $12.70 | $12.40 | $12.47 | $11.56 | 31,877 |
| 2021-03-03 | $12.62 | $12.69 | $12.58 | $12.62 | $11.70 | 16,022 |
| 2021-03-02 | $12.64 | $12.70 | $12.64 | $12.67 | $11.74 | 25,524 |
| 2021-03-01 | $12.54 | $12.69 | $12.54 | $12.64 | $11.71 | 42,997 |
| 2021-02-26 | $12.44 | $12.60 | $12.44 | $12.59 | $11.67 | 47,015 |
| 2021-02-25 | $12.47 | $12.52 | $12.37 | $12.44 | $11.53 | 75,001 |
| 2021-02-24 | $12.33 | $12.53 | $12.30 | $12.47 | $11.56 | 42,897 |
| 2021-02-23 | $12.52 | $12.54 | $12.17 | $12.39 | $11.48 | 118,047 |
| 2021-02-22 | $12.76 | $12.76 | $12.44 | $12.50 | $11.59 | 67,904 |
| 2021-02-19 | $12.78 | $12.78 | $12.70 | $12.72 | $11.79 | 46,624 |
| 2021-02-18 | $12.87 | $12.87 | $12.78 | $12.78 | $11.84 | 34,888 |
| 2021-02-17 | $12.85 | $12.99 | $12.84 | $12.86 | $11.92 | 33,356 |
| 2021-02-16 | $12.96 | $13.03 | $12.86 | $12.90 | $11.96 | 94,892 |
| 2021-02-12 | $13.10 | $13.12 | $13.00 | $13.00 | $12.05 | 49,461 |
| 2021-02-11 | $13.20 | $13.20 | $13.12 | $13.12 | $12.11 | 23,152 |
| 2021-02-10 | $13.08 | $13.19 | $13.08 | $13.11 | $12.10 | 25,974 |
| 2021-02-09 | $13.12 | $13.14 | $13.04 | $13.12 | $12.11 | 28,215 |
| 2021-02-08 | $12.99 | $13.30 | $12.96 | $13.11 | $12.10 | 33,912 |
| 2021-02-05 | $13.00 | $13.19 | $12.94 | $12.99 | $11.99 | 24,424 |
| 2021-02-04 | $12.95 | $12.95 | $12.90 | $12.93 | $11.94 | 6,580 |
| 2021-02-03 | $13.03 | $13.03 | $12.88 | $12.89 | $11.90 | 29,918 |
| 2021-02-02 | $13.00 | $13.01 | $12.93 | $12.97 | $11.97 | 11,457 |
| 2021-02-01 | $12.90 | $13.02 | $12.88 | $12.95 | $11.96 | 31,396 |
| 2021-01-29 | $12.88 | $12.91 | $12.85 | $12.90 | $11.91 | 8,294 |
| 2021-01-28 | $12.88 | $12.94 | $12.85 | $12.93 | $11.94 | 14,917 |
| 2021-01-27 | $12.86 | $12.92 | $12.80 | $12.83 | $11.84 | 70,075 |
| 2021-01-26 | $12.98 | $13.18 | $12.84 | $13.16 | $12.15 | 30,905 |
| 2021-01-25 | $12.81 | $12.99 | $12.80 | $12.93 | $11.94 | 51,598 |
| 2021-01-22 | $12.83 | $12.84 | $12.73 | $12.78 | $11.80 | 32,865 |
| 2021-01-21 | $12.83 | $12.83 | $12.77 | $12.80 | $11.81 | 32,043 |
| 2021-01-20 | $12.81 | $12.90 | $12.74 | $12.79 | $11.81 | 51,478 |
| 2021-01-19 | $12.82 | $12.82 | $12.77 | $12.81 | $11.83 | 6,526 |
| 2021-01-15 | $12.83 | $12.83 | $12.76 | $12.78 | $11.80 | 17,598 |
| 2021-01-14 | $12.80 | $12.84 | $12.69 | $12.82 | $11.84 | 43,919 |
| 2021-01-13 | $12.84 | $12.84 | $12.70 | $12.83 | $11.80 | 22,094 |
| 2021-01-12 | $12.90 | $12.90 | $12.82 | $12.84 | $11.81 | 17,301 |
| 2021-01-11 | $12.82 | $12.92 | $12.82 | $12.89 | $11.85 | 20,376 |
| 2021-01-08 | $12.74 | $12.84 | $12.68 | $12.79 | $11.76 | 26,227 |
| 2021-01-07 | $12.69 | $12.76 | $12.65 | $12.68 | $11.66 | 26,554 |
| 2021-01-06 | $12.72 | $12.72 | $12.62 | $12.65 | $11.63 | 18,382 |
| 2021-01-05 | $12.64 | $12.72 | $12.63 | $12.67 | $11.65 | 30,391 |
| 2021-01-04 | $12.70 | $12.78 | $12.62 | $12.74 | $11.72 | 43,326 |
| 2020-12-31 | $12.70 | $12.78 | $12.56 | $12.72 | $11.70 | 55,152 |
| 2020-12-30 | $12.68 | $12.75 | $12.64 | $12.75 | $11.72 | 34,991 |
| 2020-12-29 | $12.76 | $12.84 | $12.64 | $12.70 | $11.68 | 51,338 |
| 2020-12-28 | $12.90 | $12.90 | $12.61 | $12.70 | $11.68 | 61,206 |
| 2020-12-24 | $12.81 | $12.90 | $12.81 | $12.86 | $11.83 | 7,791 |
| 2020-12-23 | $12.72 | $12.76 | $12.65 | $12.75 | $11.72 | 15,638 |
| 2020-12-22 | $12.76 | $12.76 | $12.66 | $12.66 | $11.64 | 21,865 |
| 2020-12-21 | $12.74 | $12.77 | $12.68 | $12.71 | $11.69 | 22,614 |
| 2020-12-18 | $12.68 | $12.75 | $12.44 | $12.72 | $11.70 | 21,488 |
| 2020-12-17 | $12.54 | $12.69 | $12.54 | $12.63 | $11.61 | 24,127 |
| 2020-12-16 | $12.62 | $12.66 | $12.54 | $12.58 | $11.57 | 26,411 |
| 2020-12-15 | $12.79 | $12.90 | $12.66 | $12.66 | $11.64 | 21,901 |
| 2020-12-14 | $12.84 | $12.89 | $12.73 | $12.76 | $11.73 | 22,281 |
| 2020-12-11 | $12.79 | $12.85 | $12.79 | $12.83 | $11.75 | 19,459 |
| 2020-12-10 | $12.78 | $12.92 | $12.72 | $12.78 | $11.70 | 10,252 |
| 2020-12-09 | $12.87 | $12.89 | $12.78 | $12.80 | $11.72 | 27,440 |
| 2020-12-08 | $12.85 | $12.89 | $12.78 | $12.84 | $11.76 | 17,063 |
| 2020-12-07 | $12.76 | $12.84 | $12.74 | $12.82 | $11.74 | 68,354 |
| 2020-12-04 | $12.75 | $12.79 | $12.72 | $12.73 | $11.66 | 17,542 |
| 2020-12-03 | $12.70 | $12.75 | $12.65 | $12.75 | $11.68 | 20,292 |
| 2020-12-02 | $12.69 | $12.70 | $12.56 | $12.64 | $11.57 | 20,135 |
| 2020-12-01 | $12.73 | $12.75 | $12.65 | $12.67 | $11.60 | 19,006 |
| 2020-11-30 | $12.74 | $12.74 | $12.65 | $12.67 | $11.60 | 5,004 |
| 2020-11-27 | $12.50 | $12.70 | $12.47 | $12.67 | $11.60 | 27,066 |
| 2020-11-25 | $12.53 | $12.55 | $12.44 | $12.44 | $11.39 | 16,808 |
| 2020-11-24 | $12.48 | $12.49 | $12.42 | $12.48 | $11.43 | 22,975 |
| 2020-11-23 | $12.41 | $12.45 | $12.38 | $12.40 | $11.35 | 39,408 |
| 2020-11-20 | $12.40 | $12.42 | $12.32 | $12.37 | $11.33 | 16,520 |
| 2020-11-19 | $12.37 | $12.42 | $12.34 | $12.39 | $11.35 | 8,510 |
| 2020-11-18 | $12.33 | $12.40 | $12.33 | $12.37 | $11.33 | 16,234 |
| 2020-11-17 | $12.34 | $12.45 | $12.29 | $12.35 | $11.31 | 25,523 |
| 2020-11-16 | $12.28 | $12.34 | $12.27 | $12.33 | $11.29 | 19,297 |
| 2020-11-13 | $12.41 | $12.41 | $12.13 | $12.30 | $11.26 | 20,243 |
| 2020-11-12 | $12.29 | $12.31 | $12.24 | $12.31 | $11.23 | 34,626 |
| 2020-11-11 | $12.35 | $12.36 | $12.16 | $12.25 | $11.17 | 13,085 |
| 2020-11-10 | $12.12 | $12.25 | $12.12 | $12.25 | $11.17 | 37,461 |
| 2020-11-09 | $12.11 | $12.18 | $12.10 | $12.12 | $11.05 | 57,905 |
| 2020-11-06 | $12.07 | $12.14 | $12.06 | $12.10 | $11.03 | 30,082 |
| 2020-11-05 | $11.99 | $12.09 | $11.93 | $12.07 | $11.01 | 50,200 |
| 2020-11-04 | $11.79 | $11.93 | $11.79 | $11.93 | $10.88 | 47,488 |
| 2020-11-03 | $11.73 | $11.77 | $11.64 | $11.77 | $10.73 | 36,097 |
| 2020-11-02 | $11.66 | $11.73 | $11.65 | $11.73 | $10.70 | 30,267 |
| 2020-10-30 | $11.61 | $11.77 | $11.57 | $11.72 | $10.69 | 80,355 |
| 2020-10-29 | $11.58 | $11.68 | $11.52 | $11.68 | $10.65 | 42,118 |
| 2020-10-28 | $11.57 | $11.65 | $11.57 | $11.65 | $10.62 | 42,154 |
| 2020-10-27 | $11.68 | $11.70 | $11.60 | $11.67 | $10.64 | 33,797 |
| 2020-10-26 | $11.73 | $11.75 | $11.65 | $11.72 | $10.69 | 59,574 |
| 2020-10-23 | $11.84 | $11.86 | $11.75 | $11.76 | $10.72 | 38,818 |
| 2020-10-22 | $11.85 | $11.91 | $11.81 | $11.85 | $10.81 | 37,500 |
| 2020-10-21 | $11.87 | $11.91 | $11.83 | $11.90 | $10.85 | 44,801 |
| 2020-10-20 | $11.89 | $11.92 | $11.88 | $11.90 | $10.85 | 18,419 |
| 2020-10-19 | $11.85 | $11.89 | $11.83 | $11.85 | $10.81 | 12,717 |
| 2020-10-16 | $11.84 | $11.91 | $11.83 | $11.85 | $10.81 | 18,698 |
| 2020-10-15 | $11.84 | $11.90 | $11.82 | $11.84 | $10.80 | 17,078 |
| 2020-10-14 | $11.99 | $12.00 | $11.86 | $11.86 | $10.82 | 31,792 |
| 2020-10-13 | $12.06 | $12.07 | $12.00 | $12.03 | $10.92 | 25,096 |
| 2020-10-12 | $12.03 | $12.06 | $12.00 | $12.03 | $10.92 | 14,499 |
| 2020-10-09 | $12.00 | $12.03 | $11.97 | $11.98 | $10.88 | 12,007 |
| 2020-10-08 | $12.01 | $12.02 | $11.99 | $12.00 | $10.90 | 16,763 |
| 2020-10-07 | $12.00 | $12.07 | $11.93 | $12.01 | $10.91 | 45,878 |
| 2020-10-06 | $11.95 | $11.95 | $11.87 | $11.92 | $10.82 | 28,600 |
| 2020-10-05 | $11.86 | $11.95 | $11.84 | $11.90 | $10.81 | 38,075 |
| 2020-10-02 | $11.83 | $11.90 | $11.82 | $11.90 | $10.81 | 36,975 |
| 2020-10-01 | $11.87 | $11.87 | $11.82 | $11.87 | $10.78 | 28,717 |
| 2020-09-30 | $11.86 | $11.89 | $11.80 | $11.80 | $10.72 | 20,880 |
| 2020-09-29 | $11.85 | $11.95 | $11.84 | $11.86 | $10.77 | 24,434 |
| 2020-09-28 | $11.86 | $11.90 | $11.81 | $11.88 | $10.79 | 24,666 |
| 2020-09-25 | $11.78 | $11.83 | $11.77 | $11.80 | $10.72 | 18,936 |
| 2020-09-24 | $11.80 | $11.87 | $11.75 | $11.78 | $10.70 | 24,171 |
| 2020-09-23 | $11.94 | $11.95 | $11.80 | $11.81 | $10.72 | 51,986 |
| 2020-09-22 | $12.05 | $12.10 | $11.93 | $11.98 | $10.88 | 38,590 |
| 2020-09-21 | $12.11 | $12.11 | $12.06 | $12.08 | $10.97 | 14,101 |
| 2020-09-18 | $12.19 | $12.21 | $12.14 | $12.14 | $11.02 | 10,739 |
| 2020-09-17 | $12.13 | $12.23 | $12.13 | $12.22 | $11.10 | 24,975 |
| 2020-09-16 | $12.19 | $12.22 | $12.16 | $12.18 | $11.06 | 12,645 |
| 2020-09-15 | $12.16 | $12.24 | $12.16 | $12.19 | $11.07 | 9,283 |
| 2020-09-14 | $12.14 | $12.23 | $12.14 | $12.21 | $11.09 | 14,544 |
| 2020-09-11 | $12.17 | $12.25 | $12.17 | $12.20 | $11.03 | 18,162 |
| 2020-09-10 | $12.14 | $12.20 | $12.13 | $12.17 | $11.01 | 18,006 |
| 2020-09-09 | $12.01 | $12.13 | $12.01 | $12.13 | $10.97 | 30,111 |
| 2020-09-08 | $11.98 | $12.07 | $11.94 | $11.98 | $10.83 | 29,543 |
| 2020-09-04 | $12.11 | $12.13 | $11.98 | $12.00 | $10.85 | 31,959 |
| 2020-09-03 | $12.30 | $12.33 | $12.11 | $12.12 | $10.96 | 38,330 |
| 2020-09-02 | $12.30 | $12.34 | $12.25 | $12.30 | $11.12 | 54,556 |
| 2020-09-01 | $12.19 | $12.29 | $12.10 | $12.29 | $11.11 | 32,114 |
| 2020-08-31 | $12.17 | $12.28 | $12.14 | $12.19 | $11.02 | 55,039 |
| 2020-08-28 | $12.11 | $12.15 | $12.04 | $12.14 | $10.98 | 55,221 |
| 2020-08-27 | $12.11 | $12.11 | $12.00 | $12.05 | $10.90 | 26,261 |
| 2020-08-26 | $12.29 | $12.29 | $12.05 | $12.08 | $10.92 | 32,476 |
| 2020-08-25 | $12.25 | $12.29 | $12.15 | $12.29 | $11.11 | 52,919 |
| 2020-08-24 | $12.21 | $12.28 | $12.21 | $12.22 | $11.05 | 44,392 |
| 2020-08-21 | $12.36 | $12.38 | $12.16 | $12.17 | $11.01 | 22,069 |
| 2020-08-20 | $12.50 | $12.50 | $12.35 | $12.35 | $11.17 | 19,428 |
| 2020-08-19 | $12.55 | $12.62 | $12.47 | $12.47 | $11.28 | 26,768 |
| 2020-08-18 | $12.59 | $12.62 | $12.57 | $12.57 | $11.37 | 9,760 |
| 2020-08-17 | $12.66 | $12.71 | $12.37 | $12.59 | $11.39 | 45,569 |
| 2020-08-14 | $12.80 | $12.80 | $12.68 | $12.68 | $11.47 | 18,175 |
| 2020-08-13 | $12.87 | $12.87 | $12.77 | $12.80 | $11.58 | 56,708 |
| 2020-08-12 | $12.98 | $13.02 | $12.89 | $12.99 | $11.70 | 18,193 |
| 2020-08-11 | $13.01 | $13.04 | $12.96 | $13.00 | $11.71 | 18,575 |
| 2020-08-10 | $12.92 | $13.02 | $12.92 | $12.99 | $11.70 | 13,627 |
| 2020-08-07 | $12.86 | $12.90 | $12.86 | $12.89 | $11.61 | 20,734 |
| 2020-08-06 | $12.83 | $12.89 | $12.83 | $12.88 | $11.60 | 13,748 |
| 2020-08-05 | $12.87 | $12.88 | $12.81 | $12.84 | $11.57 | 8,245 |
| 2020-08-04 | $12.75 | $12.84 | $12.74 | $12.84 | $11.57 | 15,261 |
| 2020-08-03 | $12.69 | $12.75 | $12.64 | $12.75 | $11.49 | 34,867 |
| 2020-07-31 | $12.62 | $12.68 | $12.60 | $12.68 | $11.42 | 13,642 |
| 2020-07-30 | $12.63 | $12.66 | $12.61 | $12.63 | $11.38 | 9,353 |
| 2020-07-29 | $12.60 | $12.65 | $12.55 | $12.62 | $11.37 | 12,950 |
| 2020-07-28 | $12.57 | $12.60 | $12.55 | $12.58 | $11.33 | 5,854 |
| 2020-07-27 | $12.48 | $12.61 | $12.48 | $12.57 | $11.32 | 23,399 |
| 2020-07-24 | $12.48 | $12.56 | $12.43 | $12.52 | $11.28 | 22,488 |
| 2020-07-23 | $12.33 | $12.45 | $12.33 | $12.45 | $11.21 | 17,190 |
| 2020-07-22 | $12.30 | $12.39 | $12.30 | $12.33 | $11.11 | 21,527 |
| 2020-07-21 | $12.38 | $12.38 | $12.27 | $12.30 | $11.08 | 37,231 |
| 2020-07-20 | $12.46 | $12.46 | $12.34 | $12.34 | $11.12 | 27,351 |
| 2020-07-17 | $12.36 | $12.44 | $12.36 | $12.43 | $11.20 | 16,113 |
| 2020-07-16 | $12.37 | $12.39 | $12.37 | $12.37 | $11.14 | 11,083 |
| 2020-07-15 | $12.33 | $12.41 | $12.32 | $12.39 | $11.16 | 14,196 |
| 2020-07-14 | $12.38 | $12.38 | $12.27 | $12.34 | $11.12 | 22,464 |
| 2020-07-13 | $12.39 | $12.39 | $12.33 | $12.36 | $11.09 | 16,112 |
| 2020-07-10 | $12.22 | $12.35 | $12.22 | $12.35 | $11.08 | 16,425 |
| 2020-07-09 | $12.06 | $12.27 | $11.99 | $12.27 | $11.01 | 22,829 |
| 2020-07-08 | $11.95 | $12.08 | $11.95 | $12.01 | $10.77 | 36,921 |
| 2020-07-07 | $12.04 | $12.04 | $11.93 | $11.97 | $10.74 | 79,145 |
| 2020-07-06 | $11.77 | $12.18 | $11.77 | $12.01 | $10.77 | 52,312 |
| 2020-07-02 | $11.80 | $11.83 | $11.76 | $11.76 | $10.55 | 28,938 |
| 2020-07-01 | $11.83 | $11.83 | $11.77 | $11.77 | $10.56 | 52,054 |
| 2020-06-30 | $11.74 | $11.85 | $11.72 | $11.85 | $10.63 | 35,051 |
| 2020-06-29 | $11.82 | $11.82 | $11.70 | $11.74 | $10.53 | 31,809 |
| 2020-06-26 | $11.70 | $11.78 | $11.70 | $11.77 | $10.56 | 15,391 |
| 2020-06-25 | $11.75 | $11.80 | $11.73 | $11.73 | $10.52 | 12,581 |
| 2020-06-24 | $11.76 | $11.76 | $11.71 | $11.71 | $10.51 | 41,144 |
| 2020-06-23 | $11.68 | $11.73 | $11.68 | $11.70 | $10.50 | 16,620 |
| 2020-06-22 | $11.68 | $11.70 | $11.66 | $11.68 | $10.48 | 25,464 |
| 2020-06-19 | $11.75 | $11.76 | $11.69 | $11.69 | $10.49 | 43,717 |
| 2020-06-18 | $11.77 | $11.77 | $11.69 | $11.72 | $10.51 | 6,512 |
| 2020-06-17 | $11.74 | $11.85 | $11.70 | $11.72 | $10.51 | 21,114 |
| 2020-06-16 | $11.73 | $11.80 | $11.73 | $11.77 | $10.56 | 44,761 |
| 2020-06-15 | $11.61 | $11.79 | $11.59 | $11.76 | $10.55 | 29,013 |
| 2020-06-12 | $11.52 | $11.68 | $11.52 | $11.68 | $10.48 | 33,294 |
| 2020-06-11 | $11.60 | $11.64 | $11.50 | $11.57 | $10.33 | 62,203 |
| 2020-06-10 | $11.55 | $11.65 | $11.55 | $11.65 | $10.41 | 28,008 |
| 2020-06-09 | $11.56 | $11.62 | $11.51 | $11.54 | $10.31 | 18,939 |
| 2020-06-08 | $11.52 | $11.73 | $11.51 | $11.59 | $10.35 | 29,980 |
| 2020-06-05 | $11.55 | $11.58 | $11.49 | $11.51 | $10.28 | 37,685 |
| 2020-06-04 | $11.48 | $11.54 | $11.48 | $11.54 | $10.31 | 19,058 |
| 2020-06-03 | $11.50 | $11.56 | $11.46 | $11.50 | $10.27 | 37,436 |
| 2020-06-02 | $11.45 | $11.51 | $11.45 | $11.49 | $10.26 | 24,778 |
| 2020-06-01 | $11.47 | $11.48 | $11.40 | $11.43 | $10.21 | 91,345 |
| 2020-05-29 | $11.26 | $11.44 | $11.26 | $11.42 | $10.20 | 47,397 |
| 2020-05-28 | $11.16 | $11.26 | $11.16 | $11.26 | $10.06 | 30,759 |
| 2020-05-27 | $11.11 | $11.16 | $11.08 | $11.16 | $9.97 | 47,227 |
| 2020-05-26 | $11.21 | $11.21 | $11.06 | $11.09 | $9.91 | 193,828 |
| 2020-05-22 | $11.01 | $11.07 | $11.00 | $11.07 | $9.89 | 22,412 |
| 2020-05-21 | $10.93 | $11.00 | $10.93 | $10.97 | $9.80 | 27,488 |
| 2020-05-20 | $10.90 | $10.99 | $10.90 | $10.94 | $9.77 | 45,135 |
| 2020-05-19 | $10.86 | $10.95 | $10.86 | $10.89 | $9.73 | 27,900 |
| 2020-05-18 | $10.92 | $10.92 | $10.87 | $10.87 | $9.71 | 27,662 |
| 2020-05-15 | $10.90 | $10.93 | $10.86 | $10.89 | $9.73 | 34,872 |
| 2020-05-14 | $10.93 | $10.93 | $10.84 | $10.90 | $9.74 | 19,120 |
| 2020-05-13 | $11.04 | $11.07 | $10.93 | $11.00 | $9.78 | 43,072 |
| 2020-05-12 | $11.09 | $11.15 | $11.01 | $11.01 | $9.79 | 30,909 |
| 2020-05-11 | $11.02 | $11.09 | $11.00 | $11.02 | $9.80 | 28,117 |
| 2020-05-08 | $11.04 | $11.10 | $10.90 | $11.03 | $9.81 | 44,340 |
| 2020-05-07 | $10.93 | $11.08 | $10.93 | $10.99 | $9.77 | 33,420 |
| 2020-05-06 | $10.93 | $10.99 | $10.88 | $10.90 | $9.69 | 28,699 |
| 2020-05-05 | $11.02 | $11.07 | $10.84 | $10.87 | $9.66 | 107,780 |
| 2020-05-04 | $10.95 | $11.05 | $10.95 | $11.02 | $9.80 | 29,795 |
| 2020-05-01 | $10.91 | $11.00 | $10.85 | $11.00 | $9.78 | 22,169 |
| 2020-04-30 | $10.80 | $10.95 | $10.73 | $10.92 | $9.71 | 94,772 |
| 2020-04-29 | $10.63 | $10.89 | $10.57 | $10.80 | $9.60 | 73,334 |
| 2020-04-28 | $10.64 | $10.70 | $10.57 | $10.57 | $9.40 | 83,324 |
| 2020-04-27 | $10.77 | $10.84 | $10.55 | $10.60 | $9.42 | 54,628 |
| 2020-04-24 | $11.05 | $11.05 | $10.70 | $10.85 | $9.65 | 30,973 |
| 2020-04-23 | $11.14 | $11.18 | $10.92 | $10.98 | $9.76 | 38,267 |
| 2020-04-22 | $11.10 | $11.17 | $11.10 | $11.14 | $9.90 | 35,068 |
| 2020-04-21 | $11.03 | $11.25 | $11.03 | $11.08 | $9.85 | 129,960 |
| 2020-04-20 | $11.07 | $11.10 | $11.00 | $11.08 | $9.85 | 76,624 |
| 2020-04-17 | $11.09 | $11.25 | $11.02 | $11.07 | $9.84 | 56,018 |
| 2020-04-16 | $11.05 | $11.08 | $10.99 | $10.99 | $9.77 | 41,970 |
| 2020-04-15 | $10.88 | $11.11 | $10.88 | $11.01 | $9.79 | 42,030 |
| 2020-04-14 | $11.05 | $11.15 | $11.02 | $11.11 | $9.88 | 73,645 |
| 2020-04-13 | $11.17 | $11.17 | $10.98 | $11.01 | $9.75 | 46,276 |
| 2020-04-09 | $11.00 | $11.21 | $10.98 | $11.15 | $9.87 | 34,512 |
| 2020-04-08 | $10.64 | $10.87 | $10.64 | $10.83 | $9.59 | 9,909 |
| 2020-04-07 | $10.71 | $10.83 | $10.63 | $10.63 | $9.41 | 61,952 |
| 2020-04-06 | $10.68 | $10.77 | $10.51 | $10.56 | $9.35 | 132,149 |
| 2020-04-03 | $10.77 | $10.82 | $10.57 | $10.59 | $9.37 | 31,866 |
| 2020-04-02 | $10.73 | $10.92 | $10.48 | $10.81 | $9.57 | 35,329 |
| 2020-04-01 | $10.72 | $11.08 | $10.72 | $10.91 | $9.66 | 96,221 |
| 2020-03-31 | $11.45 | $11.49 | $11.11 | $11.22 | $9.93 | 78,199 |
| 2020-03-30 | $11.19 | $11.30 | $10.31 | $11.29 | $9.99 | 206,413 |
| 2020-03-27 | $11.02 | $11.22 | $10.73 | $11.04 | $9.77 | 76,794 |
| 2020-03-26 | $10.66 | $11.21 | $10.59 | $11.14 | $9.86 | 72,238 |
| 2020-03-25 | $9.99 | $10.59 | $9.93 | $10.58 | $9.36 | 135,735 |
| 2020-03-24 | $9.63 | $10.73 | $9.47 | $9.89 | $8.75 | 164,438 |
| 2020-03-23 | $10.00 | $10.08 | $9.15 | $9.25 | $8.19 | 88,754 |
| 2020-03-20 | $9.59 | $10.22 | $9.40 | $9.98 | $8.83 | 165,027 |
| 2020-03-19 | $8.89 | $9.64 | $8.50 | $9.64 | $8.53 | 113,031 |
| 2020-03-18 | $10.59 | $10.61 | $9.39 | $9.39 | $8.31 | 79,775 |
| 2020-03-17 | $10.96 | $10.96 | $10.68 | $10.88 | $9.63 | 112,027 |
| 2020-03-16 | $10.85 | $11.06 | $10.70 | $10.90 | $9.65 | 62,685 |
| 2020-03-13 | $11.02 | $11.27 | $10.67 | $11.21 | $9.92 | 114,502 |
| 2020-03-12 | $12.00 | $12.00 | $10.76 | $10.87 | $9.58 | 119,522 |
| 2020-03-11 | $12.84 | $12.89 | $12.10 | $12.12 | $10.68 | 151,548 |
| 2020-03-10 | $13.02 | $13.13 | $12.77 | $12.81 | $11.29 | 60,668 |
| 2020-03-09 | $13.18 | $13.23 | $12.86 | $13.02 | $11.47 | 50,597 |
| 2020-03-06 | $13.30 | $13.30 | $13.24 | $13.25 | $11.68 | 18,300 |
| 2020-03-05 | $13.24 | $13.30 | $13.22 | $13.27 | $11.69 | 16,006 |
| 2020-03-04 | $13.30 | $13.31 | $13.22 | $13.22 | $11.65 | 37,322 |
| 2020-03-03 | $13.20 | $13.27 | $13.17 | $13.24 | $11.67 | 79,379 |
| 2020-03-02 | $13.00 | $13.28 | $13.00 | $13.20 | $11.63 | 56,569 |
| 2020-02-28 | $13.58 | $13.58 | $12.80 | $12.91 | $11.38 | 107,581 |
| 2020-02-27 | $13.62 | $13.82 | $13.54 | $13.56 | $11.95 | 59,771 |
| 2020-02-26 | $13.63 | $13.70 | $13.58 | $13.61 | $11.99 | 47,061 |
| 2020-02-25 | $13.61 | $13.61 | $13.45 | $13.55 | $11.94 | 82,136 |
| 2020-02-24 | $13.75 | $13.75 | $13.52 | $13.52 | $11.91 | 73,119 |
| 2020-02-21 | $13.52 | $13.76 | $13.52 | $13.65 | $12.03 | 34,751 |
| 2020-02-20 | $13.30 | $13.53 | $13.30 | $13.49 | $11.89 | 48,060 |
| 2020-02-19 | $13.16 | $13.34 | $13.16 | $13.29 | $11.71 | 68,427 |
| 2020-02-18 | $13.10 | $13.16 | $13.07 | $13.15 | $11.59 | 40,659 |
| 2020-02-14 | $13.16 | $13.17 | $13.07 | $13.07 | $11.52 | 36,788 |
| 2020-02-13 | $13.16 | $13.17 | $13.12 | $13.12 | $11.56 | 22,866 |
| 2020-02-12 | $13.12 | $13.18 | $13.12 | $13.17 | $11.56 | 26,192 |
| 2020-02-11 | $13.05 | $13.14 | $13.05 | $13.07 | $11.47 | 37,185 |
| 2020-02-10 | $13.10 | $13.13 | $13.07 | $13.07 | $11.47 | 26,202 |
| 2020-02-07 | $13.05 | $13.09 | $13.04 | $13.09 | $11.49 | 23,784 |
| 2020-02-06 | $12.98 | $13.04 | $12.96 | $13.04 | $11.45 | 32,268 |
| 2020-02-05 | $12.92 | $13.01 | $12.91 | $12.98 | $11.39 | 50,518 |
| 2020-02-04 | $12.90 | $12.92 | $12.86 | $12.92 | $11.34 | 27,241 |
| 2020-02-03 | $12.96 | $12.98 | $12.87 | $12.93 | $11.35 | 39,379 |
| 2020-01-31 | $12.95 | $12.96 | $12.94 | $12.95 | $11.37 | 26,546 |
| 2020-01-30 | $12.96 | $12.98 | $12.92 | $12.92 | $11.34 | 32,041 |
| 2020-01-29 | $12.97 | $12.99 | $12.93 | $12.94 | $11.36 | 32,984 |
| 2020-01-28 | $12.94 | $13.00 | $12.92 | $12.92 | $11.34 | 29,087 |
| 2020-01-27 | $12.97 | $13.00 | $12.92 | $12.94 | $11.36 | 22,455 |
| 2020-01-24 | $12.94 | $13.00 | $12.91 | $12.92 | $11.34 | 27,305 |
| 2020-01-23 | $12.96 | $12.98 | $12.88 | $12.91 | $11.33 | 24,424 |
| 2020-01-22 | $12.92 | $12.95 | $12.91 | $12.93 | $11.35 | 16,525 |
| 2020-01-21 | $12.93 | $12.96 | $12.91 | $12.95 | $11.37 | 29,523 |
| 2020-01-17 | $12.90 | $12.94 | $12.87 | $12.90 | $11.32 | 6,244 |
| 2020-01-16 | $12.94 | $12.95 | $12.88 | $12.90 | $11.32 | 16,469 |
| 2020-01-15 | $12.93 | $12.97 | $12.87 | $12.90 | $11.32 | 60,593 |
| 2020-01-14 | $12.86 | $12.93 | $12.83 | $12.91 | $11.33 | 32,705 |
| 2020-01-13 | $12.86 | $12.90 | $12.86 | $12.87 | $11.25 | 16,290 |
| 2020-01-10 | $12.78 | $12.96 | $12.78 | $12.83 | $11.22 | 46,621 |
| 2020-01-09 | $12.78 | $12.86 | $12.76 | $12.77 | $11.17 | 26,865 |
| 2020-01-08 | $12.80 | $12.91 | $12.78 | $12.79 | $11.18 | 53,941 |
| 2020-01-07 | $12.80 | $12.87 | $12.77 | $12.83 | $11.22 | 44,373 |
| 2020-01-06 | $12.81 | $12.87 | $12.76 | $12.76 | $11.16 | 45,665 |
| 2020-01-03 | $12.80 | $12.81 | $12.71 | $12.80 | $11.19 | 32,447 |
| 2020-01-02 | $12.84 | $12.93 | $12.71 | $12.77 | $11.17 | 96,284 |
| 2019-12-31 | $12.89 | $12.98 | $12.77 | $12.77 | $11.17 | 51,254 |
| 2019-12-30 | $12.99 | $13.06 | $12.85 | $12.85 | $11.24 | 45,623 |
| 2019-12-27 | $13.10 | $13.10 | $12.97 | $12.97 | $11.34 | 17,374 |
| 2019-12-26 | $13.08 | $13.09 | $13.05 | $13.05 | $11.41 | 13,346 |
| 2019-12-24 | $13.15 | $13.18 | $13.07 | $13.07 | $11.43 | 14,753 |
| 2019-12-23 | $13.07 | $13.07 | $13.03 | $13.07 | $11.43 | 23,311 |
| 2019-12-20 | $13.10 | $13.18 | $12.94 | $13.05 | $11.41 | 22,126 |
| 2019-12-19 | $13.15 | $13.19 | $13.05 | $13.14 | $11.49 | 21,212 |
| 2019-12-18 | $13.08 | $13.16 | $12.99 | $13.13 | $11.48 | 40,785 |
| 2019-12-17 | $12.91 | $13.11 | $12.91 | $13.08 | $11.44 | 61,763 |
| 2019-12-16 | $12.86 | $13.18 | $12.74 | $12.90 | $11.28 | 21,352 |
| 2019-12-13 | $12.76 | $12.99 | $12.70 | $12.87 | $11.25 | 30,948 |
| 2019-12-12 | $12.77 | $12.78 | $12.71 | $12.73 | $11.09 | 22,417 |
| 2019-12-11 | $12.68 | $12.74 | $12.68 | $12.74 | $11.10 | 10,600 |
| 2019-12-10 | $12.63 | $12.72 | $12.62 | $12.71 | $11.07 | 21,580 |
| 2019-12-09 | $12.60 | $12.73 | $12.55 | $12.62 | $10.99 | 59,133 |
| 2019-12-06 | $12.48 | $12.64 | $12.48 | $12.58 | $10.96 | 55,332 |
| 2019-12-05 | $12.48 | $12.51 | $12.44 | $12.51 | $10.90 | 35,760 |
| 2019-12-04 | $12.47 | $12.51 | $12.45 | $12.51 | $10.90 | 35,438 |
| 2019-12-03 | $12.50 | $12.52 | $12.41 | $12.50 | $10.89 | 16,375 |
| 2019-12-02 | $12.50 | $12.50 | $12.41 | $12.48 | $10.87 | 29,122 |
| 2019-11-29 | $12.47 | $12.55 | $12.45 | $12.53 | $10.91 | 15,358 |
| 2019-11-27 | $12.51 | $12.51 | $12.43 | $12.47 | $10.86 | 26,619 |
| 2019-11-26 | $12.49 | $12.55 | $12.48 | $12.49 | $10.88 | 27,115 |
| 2019-11-25 | $12.53 | $12.57 | $12.49 | $12.51 | $10.90 | 23,924 |
| 2019-11-22 | $12.56 | $12.57 | $12.50 | $12.56 | $10.94 | 26,464 |
| 2019-11-21 | $12.61 | $12.65 | $12.51 | $12.53 | $10.91 | 28,330 |
| 2019-11-20 | $12.62 | $12.68 | $12.62 | $12.62 | $10.99 | 15,858 |
| 2019-11-19 | $12.60 | $12.62 | $12.58 | $12.60 | $10.97 | 11,668 |
| 2019-11-18 | $12.57 | $12.62 | $12.55 | $12.55 | $10.93 | 18,121 |
| 2019-11-15 | $12.62 | $12.62 | $12.54 | $12.55 | $10.93 | 17,198 |
| 2019-11-14 | $12.50 | $12.62 | $12.50 | $12.61 | $10.98 | 33,107 |
| 2019-11-13 | $12.58 | $12.62 | $12.54 | $12.54 | $10.88 | 33,596 |
| 2019-11-12 | $12.53 | $12.60 | $12.53 | $12.58 | $10.91 | 7,312 |
| 2019-11-11 | $12.50 | $12.60 | $12.50 | $12.59 | $10.92 | 7,273 |
| 2019-11-08 | $12.48 | $12.58 | $12.48 | $12.57 | $10.90 | 19,244 |
| 2019-11-07 | $12.68 | $12.68 | $12.47 | $12.58 | $10.91 | 51,431 |
| 2019-11-06 | $12.54 | $12.68 | $12.54 | $12.68 | $11.00 | 34,276 |
| 2019-11-05 | $12.59 | $12.64 | $12.48 | $12.53 | $10.87 | 47,147 |
| 2019-11-04 | $12.57 | $12.64 | $12.55 | $12.59 | $10.92 | 33,288 |
| 2019-11-01 | $12.73 | $12.73 | $12.58 | $12.61 | $10.94 | 33,515 |
| 2019-10-31 | $12.67 | $12.70 | $12.65 | $12.69 | $11.01 | 30,425 |
| 2019-10-30 | $12.45 | $12.81 | $12.45 | $12.58 | $10.91 | 71,780 |
| 2019-10-29 | $12.52 | $12.52 | $12.42 | $12.49 | $10.83 | 29,463 |
| 2019-10-28 | $12.62 | $12.62 | $12.48 | $12.48 | $10.83 | 34,272 |
| 2019-10-25 | $12.69 | $12.71 | $12.56 | $12.57 | $10.90 | 30,397 |
| 2019-10-24 | $12.74 | $12.78 | $12.65 | $12.65 | $10.97 | 23,395 |
| 2019-10-23 | $12.76 | $12.83 | $12.70 | $12.70 | $11.02 | 24,390 |
| 2019-10-22 | $12.80 | $12.85 | $12.71 | $12.71 | $11.03 | 26,526 |
| 2019-10-21 | $12.88 | $12.88 | $12.71 | $12.73 | $11.04 | 38,604 |
| 2019-10-18 | $12.97 | $12.97 | $12.84 | $12.85 | $11.15 | 25,389 |
| 2019-10-17 | $13.02 | $13.02 | $12.94 | $12.97 | $11.25 | 28,083 |
| 2019-10-16 | $12.98 | $13.07 | $12.95 | $12.97 | $11.25 | 27,960 |
| 2019-10-15 | $13.12 | $13.13 | $12.98 | $13.00 | $11.28 | 33,960 |
| 2019-10-14 | $13.20 | $13.20 | $13.05 | $13.07 | $11.34 | 24,003 |
| 2019-10-11 | $13.16 | $13.21 | $13.08 | $13.15 | $11.41 | 32,594 |
| 2019-10-10 | $13.25 | $13.25 | $13.09 | $13.24 | $11.44 | 18,781 |
| 2019-10-09 | $13.09 | $13.31 | $13.05 | $13.25 | $11.45 | 29,682 |
| 2019-10-08 | $13.00 | $13.29 | $12.94 | $13.04 | $11.27 | 31,764 |
| 2019-10-07 | $12.97 | $12.97 | $12.93 | $12.93 | $11.17 | 17,629 |
| 2019-10-04 | $12.96 | $13.00 | $12.91 | $12.93 | $11.17 | 9,560 |
| 2019-10-03 | $12.84 | $12.94 | $12.83 | $12.92 | $11.16 | 10,123 |
| 2019-10-02 | $12.87 | $12.89 | $12.80 | $12.89 | $11.14 | 31,712 |
| 2019-10-01 | $12.66 | $12.80 | $12.66 | $12.78 | $11.04 | 31,394 |
| 2019-09-30 | $12.63 | $12.70 | $12.62 | $12.62 | $10.91 | 29,605 |
| 2019-09-27 | $12.66 | $12.70 | $12.60 | $12.66 | $10.94 | 17,921 |
| 2019-09-26 | $12.66 | $12.69 | $12.59 | $12.67 | $10.95 | 10,793 |
| 2019-09-25 | $12.68 | $12.75 | $12.62 | $12.64 | $10.92 | 12,164 |
| 2019-09-24 | $12.75 | $12.75 | $12.68 | $12.72 | $10.99 | 13,156 |
| 2019-09-23 | $12.70 | $12.71 | $12.64 | $12.67 | $10.95 | 22,859 |
| 2019-09-20 | $12.70 | $12.70 | $12.56 | $12.64 | $10.92 | 31,927 |
| 2019-09-19 | $12.57 | $12.59 | $12.52 | $12.59 | $10.88 | 18,669 |
| 2019-09-18 | $12.49 | $12.56 | $12.36 | $12.45 | $10.76 | 35,206 |
| 2019-09-17 | $12.45 | $12.54 | $12.38 | $12.46 | $10.77 | 26,338 |
| 2019-09-16 | $12.44 | $12.46 | $12.38 | $12.42 | $10.73 | 34,213 |
| 2019-09-13 | $12.70 | $12.71 | $12.32 | $12.40 | $10.72 | 76,936 |
| 2019-09-12 | $13.08 | $13.08 | $12.72 | $12.77 | $10.99 | 86,886 |
| 2019-09-11 | $13.22 | $13.24 | $13.06 | $13.09 | $11.27 | 35,072 |
| 2019-09-10 | $13.25 | $13.35 | $13.16 | $13.16 | $11.33 | 19,677 |
| 2019-09-09 | $13.26 | $13.27 | $13.07 | $13.19 | $11.35 | 37,414 |
| 2019-09-06 | $13.23 | $13.33 | $13.16 | $13.31 | $11.45 | 28,968 |
| 2019-09-05 | $13.14 | $13.19 | $13.05 | $13.18 | $11.34 | 30,877 |
| 2019-09-04 | $13.12 | $13.15 | $13.06 | $13.15 | $11.32 | 17,652 |
| 2019-09-03 | $13.14 | $13.14 | $13.08 | $13.12 | $11.29 | 14,979 |
| 2019-08-30 | $13.06 | $13.12 | $13.06 | $13.12 | $11.29 | 39,012 |
| 2019-08-29 | $13.08 | $13.10 | $13.02 | $13.10 | $11.27 | 48,032 |
| 2019-08-28 | $12.92 | $13.05 | $12.89 | $13.05 | $11.23 | 36,249 |
| 2019-08-27 | $12.87 | $12.88 | $12.81 | $12.87 | $11.08 | 26,443 |
| 2019-08-26 | $12.87 | $12.90 | $12.82 | $12.86 | $11.07 | 25,414 |
| 2019-08-23 | $12.82 | $12.88 | $12.78 | $12.85 | $11.06 | 31,244 |
| 2019-08-22 | $12.80 | $12.86 | $12.76 | $12.82 | $11.03 | 31,215 |
| 2019-08-21 | $12.93 | $12.93 | $12.77 | $12.82 | $11.03 | 38,127 |
| 2019-08-20 | $12.98 | $12.99 | $12.90 | $12.91 | $11.11 | 21,200 |
| 2019-08-19 | $12.97 | $12.98 | $12.81 | $12.92 | $11.12 | 37,103 |
| 2019-08-16 | $12.87 | $12.98 | $12.81 | $12.98 | $11.17 | 65,920 |
| 2019-08-15 | $12.94 | $12.98 | $12.84 | $12.86 | $11.07 | 50,019 |
| 2019-08-14 | $13.02 | $13.03 | $12.85 | $12.88 | $11.08 | 57,729 |
| 2019-08-13 | $13.00 | $13.06 | $12.93 | $12.99 | $11.14 | 27,296 |
| 2019-08-12 | $13.02 | $13.03 | $12.91 | $12.94 | $11.09 | 40,939 |
| 2019-08-09 | $12.97 | $13.07 | $12.88 | $12.93 | $11.08 | 45,780 |
| 2019-08-08 | $13.03 | $13.03 | $12.91 | $12.92 | $11.08 | 23,673 |
| 2019-08-07 | $12.99 | $13.05 | $12.96 | $12.97 | $11.12 | 18,886 |
| 2019-08-06 | $12.95 | $12.99 | $12.93 | $12.98 | $11.13 | 16,894 |
| 2019-08-05 | $13.00 | $13.01 | $12.89 | $12.94 | $11.09 | 39,001 |
| 2019-08-02 | $12.99 | $13.01 | $12.93 | $12.93 | $11.08 | 40,677 |
| 2019-08-01 | $12.89 | $12.97 | $12.86 | $12.97 | $11.12 | 72,870 |
| 2019-07-31 | $12.74 | $12.96 | $12.63 | $12.88 | $11.04 | 54,509 |
| 2019-07-30 | $12.53 | $12.74 | $12.51 | $12.71 | $10.90 | 74,756 |
| 2019-07-29 | $12.38 | $12.51 | $12.33 | $12.51 | $10.72 | 50,799 |
| 2019-07-26 | $12.39 | $12.42 | $12.33 | $12.35 | $10.59 | 62,243 |
| 2019-07-25 | $12.41 | $12.44 | $12.38 | $12.41 | $10.64 | 56,340 |
| 2019-07-24 | $12.49 | $12.53 | $12.40 | $12.45 | $10.67 | 49,563 |
| 2019-07-23 | $12.50 | $12.56 | $12.43 | $12.46 | $10.68 | 74,032 |
| 2019-07-22 | $12.62 | $12.62 | $12.47 | $12.50 | $10.72 | 62,682 |
| 2019-07-19 | $12.57 | $12.68 | $12.52 | $12.56 | $10.77 | 24,789 |
| 2019-07-18 | $12.58 | $12.58 | $12.51 | $12.57 | $10.78 | 20,162 |
| 2019-07-17 | $12.53 | $12.56 | $12.48 | $12.52 | $10.73 | 16,383 |
| 2019-07-16 | $12.53 | $12.57 | $12.50 | $12.53 | $10.74 | 19,538 |
| 2019-07-15 | $12.59 | $12.65 | $12.52 | $12.52 | $10.73 | 48,806 |
| 2019-07-12 | $12.63 | $12.66 | $12.51 | $12.57 | $10.78 | 37,907 |
| 2019-07-11 | $12.65 | $12.70 | $12.64 | $12.64 | $10.79 | 37,567 |
| 2019-07-10 | $12.59 | $12.62 | $12.53 | $12.59 | $10.75 | 47,970 |
| 2019-07-09 | $12.49 | $12.51 | $12.45 | $12.47 | $10.65 | 23,480 |
| 2019-07-08 | $12.55 | $12.57 | $12.45 | $12.46 | $10.64 | 38,063 |
| 2019-07-05 | $12.62 | $12.69 | $12.45 | $12.53 | $10.70 | 43,335 |
| 2019-07-03 | $12.75 | $12.75 | $12.54 | $12.68 | $10.83 | 40,054 |
| 2019-07-02 | $12.62 | $12.72 | $12.61 | $12.72 | $10.86 | 44,667 |
| 2019-07-01 | $12.75 | $12.75 | $12.54 | $12.59 | $10.75 | 58,937 |
| 2019-06-28 | $12.54 | $12.63 | $12.45 | $12.63 | $10.78 | 52,317 |
| 2019-06-27 | $12.52 | $12.57 | $12.47 | $12.50 | $10.67 | 29,525 |
| 2019-06-26 | $12.54 | $12.56 | $12.49 | $12.52 | $10.69 | 22,511 |
| 2019-06-25 | $12.46 | $12.59 | $12.39 | $12.47 | $10.65 | 35,225 |
| 2019-06-24 | $12.33 | $12.50 | $12.33 | $12.50 | $10.67 | 24,351 |
| 2019-06-21 | $12.60 | $12.60 | $12.25 | $12.26 | $10.47 | 35,399 |
| 2019-06-20 | $12.38 | $12.63 | $12.38 | $12.58 | $10.74 | 39,748 |
| 2019-06-19 | $12.31 | $12.42 | $12.23 | $12.34 | $10.54 | 34,267 |
| 2019-06-18 | $12.31 | $12.31 | $12.26 | $12.31 | $10.51 | 30,692 |
| 2019-06-17 | $12.30 | $12.30 | $12.27 | $12.28 | $10.49 | 18,569 |
| 2019-06-14 | $12.23 | $12.31 | $12.23 | $12.31 | $10.51 | 34,572 |
| 2019-06-13 | $12.13 | $12.23 | $12.11 | $12.22 | $10.43 | 24,355 |
| 2019-06-12 | $12.14 | $12.20 | $12.11 | $12.18 | $10.36 | 39,526 |
| 2019-06-11 | $12.15 | $12.16 | $12.01 | $12.13 | $10.31 | 56,517 |
| 2019-06-10 | $12.13 | $12.15 | $12.10 | $12.15 | $10.33 | 14,067 |
| 2019-06-07 | $12.07 | $12.14 | $12.06 | $12.14 | $10.32 | 33,228 |
| 2019-06-06 | $12.01 | $12.04 | $12.00 | $12.04 | $10.24 | 26,276 |
| 2019-06-05 | $12.00 | $12.03 | $11.98 | $11.99 | $10.20 | 31,626 |
| 2019-06-04 | $11.99 | $12.05 | $11.99 | $12.00 | $10.20 | 36,874 |
| 2019-06-03 | $11.95 | $12.00 | $11.95 | $11.98 | $10.19 | 33,708 |
| 2019-05-31 | $11.95 | $11.99 | $11.93 | $11.97 | $10.18 | 19,303 |
| 2019-05-30 | $11.93 | $11.96 | $11.90 | $11.93 | $10.14 | 18,211 |
| 2019-05-29 | $11.91 | $11.97 | $11.90 | $11.92 | $10.14 | 44,469 |
| 2019-05-28 | $11.86 | $11.94 | $11.85 | $11.89 | $10.11 | 34,776 |
| 2019-05-24 | $11.87 | $11.89 | $11.80 | $11.84 | $10.07 | 103,936 |
| 2019-05-23 | $11.86 | $11.89 | $11.86 | $11.86 | $10.08 | 27,120 |
| 2019-05-22 | $11.82 | $11.89 | $11.82 | $11.85 | $10.08 | 34,336 |
| 2019-05-21 | $11.90 | $11.93 | $11.83 | $11.85 | $10.08 | 20,139 |
| 2019-05-20 | $11.90 | $11.95 | $11.87 | $11.87 | $10.09 | 16,600 |
| 2019-05-17 | $11.90 | $11.95 | $11.89 | $11.90 | $10.12 | 14,157 |
| 2019-05-16 | $11.94 | $12.00 | $11.89 | $11.92 | $10.14 | 28,128 |
| 2019-05-15 | $11.95 | $11.98 | $11.90 | $11.93 | $10.14 | 37,909 |
| 2019-05-14 | $11.98 | $11.98 | $11.83 | $11.93 | $10.14 | 34,167 |
| 2019-05-13 | $11.96 | $12.05 | $11.96 | $12.01 | $10.17 | 22,975 |
| 2019-05-10 | $12.05 | $12.08 | $11.93 | $11.93 | $10.10 | 65,306 |
| 2019-05-09 | $12.03 | $12.09 | $12.02 | $12.07 | $10.22 | 17,139 |
| 2019-05-08 | $12.02 | $12.05 | $11.97 | $11.99 | $10.15 | 19,681 |
| 2019-05-07 | $12.05 | $12.11 | $11.98 | $12.04 | $10.19 | 24,877 |
| 2019-05-06 | $12.16 | $12.19 | $12.02 | $12.02 | $10.18 | 26,742 |
| 2019-05-03 | $11.93 | $12.25 | $11.89 | $12.09 | $10.24 | 87,557 |
| 2019-05-02 | $11.98 | $11.98 | $11.90 | $11.94 | $10.11 | 28,295 |
| 2019-05-01 | $11.94 | $11.97 | $11.91 | $11.97 | $10.14 | 48,011 |
| 2019-04-30 | $12.05 | $12.06 | $11.88 | $11.90 | $10.08 | 30,816 |
| 2019-04-29 | $12.22 | $12.22 | $11.95 | $11.95 | $10.12 | 24,455 |
| 2019-04-26 | $12.02 | $12.19 | $11.96 | $12.15 | $10.29 | 26,905 |
| 2019-04-25 | $12.01 | $12.08 | $11.98 | $12.01 | $10.17 | 20,141 |
| 2019-04-24 | $12.03 | $12.10 | $12.00 | $12.03 | $10.19 | 41,369 |
| 2019-04-23 | $11.86 | $12.07 | $11.86 | $11.98 | $10.14 | 24,294 |
| 2019-04-22 | $11.89 | $11.89 | $11.83 | $11.87 | $10.05 | 13,237 |
| 2019-04-18 | $11.90 | $11.91 | $11.85 | $11.87 | $10.05 | 47,670 |
| 2019-04-17 | $11.85 | $11.88 | $11.84 | $11.84 | $10.03 | 13,755 |
| 2019-04-16 | $11.91 | $11.91 | $11.76 | $11.86 | $10.04 | 69,650 |
| 2019-04-15 | $12.02 | $12.02 | $11.90 | $11.92 | $10.09 | 12,410 |
| 2019-04-12 | $11.98 | $12.01 | $11.93 | $11.96 | $10.13 | 20,114 |
| 2019-04-11 | $11.98 | $12.07 | $11.98 | $12.03 | $10.14 | 27,233 |
| 2019-04-10 | $12.04 | $12.09 | $12.02 | $12.03 | $10.14 | 25,139 |
| 2019-04-09 | $11.96 | $12.05 | $11.93 | $12.03 | $10.14 | 48,984 |
| 2019-04-08 | $11.96 | $11.96 | $11.90 | $11.93 | $10.06 | 33,184 |
| 2019-04-05 | $11.97 | $11.97 | $11.94 | $11.95 | $10.08 | 46,855 |
| 2019-04-04 | $12.02 | $12.11 | $11.96 | $11.99 | $10.11 | 85,049 |
| 2019-04-03 | $12.19 | $12.25 | $11.98 | $12.06 | $10.17 | 75,523 |
| 2019-04-02 | $12.25 | $12.36 | $12.18 | $12.18 | $10.27 | 45,198 |
| 2019-04-01 | $12.28 | $12.37 | $12.22 | $12.26 | $10.34 | 82,210 |
| 2019-03-29 | $12.30 | $12.35 | $12.21 | $12.24 | $10.32 | 31,219 |
| 2019-03-28 | $12.26 | $12.37 | $12.18 | $12.34 | $10.40 | 49,041 |
| 2019-03-27 | $12.07 | $12.29 | $12.02 | $12.19 | $10.28 | 49,365 |
| 2019-03-26 | $12.08 | $12.13 | $12.06 | $12.06 | $10.17 | 13,602 |
| 2019-03-25 | $12.07 | $12.14 | $12.02 | $12.10 | $10.20 | 26,284 |
| 2019-03-22 | $11.99 | $12.15 | $11.99 | $12.09 | $10.19 | 45,086 |
| 2019-03-21 | $11.89 | $11.99 | $11.88 | $11.99 | $10.11 | 76,963 |
| 2019-03-20 | $11.77 | $11.89 | $11.76 | $11.88 | $10.02 | 37,963 |
| 2019-03-19 | $11.76 | $11.81 | $11.76 | $11.80 | $9.95 | 25,837 |
| 2019-03-18 | $11.81 | $11.88 | $11.76 | $11.78 | $9.93 | 39,029 |
| 2019-03-15 | $12.00 | $12.00 | $11.86 | $11.86 | $10.00 | 29,791 |
| 2019-03-14 | $12.01 | $12.01 | $11.94 | $11.95 | $10.08 | 12,962 |
| 2019-03-13 | $12.06 | $12.09 | $12.01 | $12.05 | $10.12 | 17,038 |
| 2019-03-12 | $12.00 | $12.01 | $11.92 | $11.95 | $10.03 | 23,307 |
| 2019-03-11 | $11.99 | $11.99 | $11.95 | $11.97 | $10.05 | 21,586 |
| 2019-03-08 | $11.90 | $12.03 | $11.90 | $11.91 | $10.00 | 48,549 |
| 2019-03-07 | $11.94 | $11.99 | $11.88 | $11.91 | $10.00 | 32,373 |
| 2019-03-06 | $11.85 | $11.99 | $11.80 | $11.91 | $10.00 | 22,480 |
| 2019-03-05 | $11.68 | $11.99 | $11.68 | $11.82 | $9.92 | 46,400 |
| 2019-03-04 | $11.57 | $11.74 | $11.57 | $11.74 | $9.86 | 61,727 |
| 2019-03-01 | $11.55 | $11.62 | $11.53 | $11.58 | $9.72 | 38,212 |
| 2019-02-28 | $11.54 | $11.55 | $11.48 | $11.53 | $9.68 | 38,423 |
| 2019-02-27 | $11.47 | $11.60 | $11.46 | $11.53 | $9.68 | 26,797 |
| 2019-02-26 | $11.49 | $11.51 | $11.45 | $11.49 | $9.65 | 28,575 |
| 2019-02-25 | $11.49 | $11.49 | $11.44 | $11.48 | $9.64 | 36,801 |
| 2019-02-22 | $11.46 | $11.48 | $11.42 | $11.47 | $9.63 | 41,035 |
| 2019-02-21 | $11.48 | $11.48 | $11.42 | $11.45 | $9.61 | 55,979 |
| 2019-02-20 | $11.45 | $11.46 | $11.39 | $11.46 | $9.62 | 38,898 |
| 2019-02-19 | $11.45 | $11.45 | $11.35 | $11.40 | $9.57 | 28,867 |
| 2019-02-15 | $11.41 | $11.41 | $11.35 | $11.38 | $9.55 | 15,155 |
| 2019-02-14 | $11.35 | $11.37 | $11.34 | $11.37 | $9.55 | 16,908 |
| 2019-02-13 | $11.33 | $11.39 | $11.33 | $11.39 | $9.52 | 29,028 |
| 2019-02-12 | $11.37 | $11.40 | $11.35 | $11.38 | $9.51 | 32,599 |
| 2019-02-11 | $11.36 | $11.40 | $11.34 | $11.37 | $9.50 | 19,498 |
| 2019-02-08 | $11.33 | $11.41 | $11.33 | $11.36 | $9.50 | 78,701 |
| 2019-02-07 | $11.45 | $11.50 | $11.33 | $11.33 | $9.47 | 73,955 |
| 2019-02-06 | $11.55 | $11.67 | $11.48 | $11.49 | $9.60 | 29,483 |
| 2019-02-05 | $11.68 | $11.68 | $11.53 | $11.56 | $9.66 | 39,721 |
| 2019-02-04 | $11.65 | $11.67 | $11.60 | $11.67 | $9.76 | 35,467 |
| 2019-02-01 | $11.55 | $11.64 | $11.55 | $11.64 | $9.73 | 34,402 |
| 2019-01-31 | $11.49 | $11.59 | $11.49 | $11.54 | $9.65 | 30,934 |
| 2019-01-30 | $11.47 | $11.54 | $11.40 | $11.54 | $9.65 | 44,995 |
| 2019-01-29 | $11.48 | $11.49 | $11.38 | $11.44 | $9.56 | 60,974 |
| 2019-01-28 | $11.46 | $11.47 | $11.38 | $11.43 | $9.55 | 25,495 |
| 2019-01-25 | $11.49 | $11.49 | $11.44 | $11.45 | $9.57 | 15,363 |
| 2019-01-24 | $11.39 | $11.48 | $11.38 | $11.46 | $9.58 | 21,886 |
| 2019-01-23 | $11.35 | $11.37 | $11.34 | $11.36 | $9.50 | 17,668 |
| 2019-01-22 | $11.35 | $11.41 | $11.32 | $11.34 | $9.48 | 39,495 |
| 2019-01-18 | $11.35 | $11.36 | $11.30 | $11.36 | $9.50 | 50,672 |
| 2019-01-17 | $11.36 | $11.36 | $11.28 | $11.34 | $9.48 | 19,460 |
| 2019-01-16 | $11.32 | $11.36 | $11.28 | $11.35 | $9.49 | 39,485 |
| 2019-01-15 | $11.39 | $11.40 | $11.35 | $11.37 | $9.50 | 22,532 |
| 2019-01-14 | $11.35 | $11.41 | $11.28 | $11.37 | $9.50 | 20,836 |
| 2019-01-11 | $11.34 | $11.40 | $11.30 | $11.40 | $9.49 | 41,063 |
| 2019-01-10 | $11.24 | $11.32 | $11.19 | $11.29 | $9.40 | 69,049 |
| 2019-01-09 | $11.20 | $11.20 | $11.12 | $11.19 | $9.31 | 42,419 |
| 2019-01-08 | $11.17 | $11.19 | $11.12 | $11.16 | $9.29 | 53,786 |
| 2019-01-07 | $11.03 | $11.10 | $11.03 | $11.10 | $9.24 | 38,911 |
| 2019-01-04 | $10.99 | $11.06 | $10.89 | $10.98 | $9.14 | 63,355 |
| 2019-01-03 | $10.92 | $11.02 | $10.91 | $11.01 | $9.16 | 75,877 |
| 2019-01-02 | $10.68 | $10.88 | $10.68 | $10.87 | $9.05 | 72,260 |
| 2018-12-31 | $10.65 | $10.73 | $10.62 | $10.67 | $8.88 | 113,655 |
| 2018-12-28 | $10.62 | $10.71 | $10.61 | $10.63 | $8.85 | 116,709 |
| 2018-12-27 | $10.72 | $10.77 | $10.55 | $10.63 | $8.85 | 180,701 |
| 2018-12-26 | $10.82 | $10.84 | $10.69 | $10.70 | $8.90 | 118,186 |
| 2018-12-24 | $10.95 | $10.95 | $10.81 | $10.86 | $9.04 | 24,005 |
| 2018-12-21 | $10.78 | $10.95 | $10.76 | $10.86 | $9.04 | 87,664 |
| 2018-12-20 | $10.81 | $10.90 | $10.74 | $10.82 | $9.00 | 90,532 |
| 2018-12-19 | $10.81 | $10.95 | $10.75 | $10.83 | $9.01 | 68,892 |
| 2018-12-18 | $10.79 | $10.89 | $10.76 | $10.79 | $8.98 | 78,996 |
| 2018-12-17 | $10.91 | $10.99 | $10.78 | $10.86 | $9.04 | 96,140 |
| 2018-12-14 | $11.02 | $11.09 | $10.92 | $10.96 | $9.12 | 55,750 |
| 2018-12-13 | $11.16 | $11.17 | $11.03 | $11.03 | $9.18 | 41,906 |
| 2018-12-12 | $11.24 | $11.24 | $11.14 | $11.16 | $9.29 | 49,047 |
| 2018-12-11 | $11.31 | $11.34 | $11.21 | $11.28 | $9.34 | 30,022 |
| 2018-12-10 | $11.30 | $11.50 | $11.28 | $11.29 | $9.35 | 81,506 |
| 2018-12-07 | $11.18 | $11.30 | $11.18 | $11.30 | $9.36 | 47,049 |
| 2018-12-06 | $11.28 | $11.30 | $11.16 | $11.26 | $9.33 | 102,152 |
| 2018-12-04 | $11.18 | $11.30 | $11.16 | $11.29 | $9.35 | 69,265 |
| 2018-12-03 | $11.09 | $11.19 | $11.04 | $11.18 | $9.26 | 56,910 |
| 2018-11-30 | $11.00 | $11.07 | $10.95 | $11.07 | $9.17 | 100,073 |
| 2018-11-29 | $11.05 | $11.06 | $10.97 | $11.00 | $9.11 | 73,548 |
| 2018-11-28 | $10.83 | $10.94 | $10.83 | $10.94 | $9.06 | 84,239 |
| 2018-11-27 | $10.80 | $10.84 | $10.79 | $10.82 | $8.96 | 66,956 |
| 2018-11-26 | $10.72 | $10.88 | $10.72 | $10.80 | $8.95 | 41,531 |
| 2018-11-23 | $10.70 | $10.78 | $10.67 | $10.67 | $8.84 | 34,518 |
| 2018-11-21 | $10.75 | $10.82 | $10.65 | $10.68 | $8.85 | 98,434 |
| 2018-11-20 | $10.78 | $10.80 | $10.66 | $10.73 | $8.89 | 113,508 |
| 2018-11-19 | $10.98 | $10.98 | $10.78 | $10.81 | $8.96 | 84,520 |
| 2018-11-16 | $11.04 | $11.05 | $10.86 | $10.95 | $9.07 | 89,976 |
| 2018-11-15 | $11.50 | $11.53 | $10.98 | $11.02 | $9.13 | 89,806 |
| 2018-11-14 | $11.46 | $11.55 | $11.34 | $11.50 | $9.53 | 39,496 |
| 2018-11-13 | $11.42 | $11.51 | $11.32 | $11.51 | $9.49 | 38,235 |
| 2018-11-12 | $11.26 | $11.34 | $11.23 | $11.32 | $9.33 | 20,808 |
| 2018-11-09 | $11.18 | $11.28 | $11.11 | $11.23 | $9.26 | 51,274 |
| 2018-11-08 | $10.93 | $11.13 | $10.93 | $11.12 | $9.17 | 47,736 |
| 2018-11-07 | $10.80 | $11.01 | $10.77 | $10.98 | $9.05 | 79,711 |
| 2018-11-06 | $10.70 | $10.81 | $10.69 | $10.81 | $8.91 | 112,550 |
| 2018-11-05 | $10.64 | $10.74 | $10.64 | $10.70 | $8.82 | 57,825 |
| 2018-11-02 | $10.64 | $10.68 | $10.62 | $10.64 | $8.77 | 47,476 |
| 2018-11-01 | $10.58 | $10.72 | $10.58 | $10.67 | $8.80 | 119,802 |
| 2018-10-31 | $10.56 | $10.62 | $10.50 | $10.62 | $8.76 | 81,698 |
| 2018-10-30 | $10.57 | $10.63 | $10.52 | $10.63 | $8.76 | 99,625 |
| 2018-10-29 | $10.69 | $10.70 | $10.60 | $10.63 | $8.76 | 52,525 |
| 2018-10-26 | $10.69 | $10.82 | $10.68 | $10.70 | $8.82 | 52,844 |
| 2018-10-25 | $10.71 | $10.73 | $10.65 | $10.70 | $8.82 | 52,809 |
| 2018-10-24 | $10.71 | $10.76 | $10.69 | $10.75 | $8.86 | 97,966 |
| 2018-10-23 | $10.77 | $10.79 | $10.70 | $10.71 | $8.83 | 64,540 |
| 2018-10-22 | $10.74 | $10.76 | $10.70 | $10.76 | $8.87 | 35,974 |
| 2018-10-19 | $10.81 | $10.81 | $10.71 | $10.75 | $8.86 | 55,339 |
| 2018-10-18 | $10.86 | $10.92 | $10.80 | $10.81 | $8.91 | 49,971 |
| 2018-10-17 | $10.98 | $11.00 | $10.90 | $10.90 | $8.99 | 50,148 |
| 2018-10-16 | $11.08 | $11.08 | $10.98 | $11.02 | $9.09 | 21,557 |
| 2018-10-15 | $10.98 | $11.09 | $10.96 | $11.00 | $9.07 | 22,815 |
| 2018-10-12 | $10.97 | $11.01 | $10.92 | $11.01 | $9.08 | 36,953 |
| 2018-10-11 | $10.82 | $11.13 | $10.79 | $10.99 | $9.02 | 116,252 |
| 2018-10-10 | $10.83 | $10.87 | $10.82 | $10.87 | $8.92 | 42,711 |
| 2018-10-09 | $11.05 | $11.05 | $10.85 | $10.90 | $8.94 | 77,478 |
| 2018-10-08 | $10.86 | $11.01 | $10.79 | $10.84 | $8.89 | 75,221 |
| 2018-10-05 | $10.91 | $11.02 | $10.81 | $10.83 | $8.89 | 77,724 |
| 2018-10-04 | $11.14 | $11.27 | $10.90 | $10.97 | $9.00 | 93,400 |
| 2018-10-03 | $11.32 | $11.32 | $11.16 | $11.18 | $9.17 | 38,693 |
| 2018-10-02 | $11.37 | $11.39 | $11.28 | $11.28 | $9.25 | 35,098 |
| 2018-10-01 | $11.35 | $11.40 | $11.33 | $11.38 | $9.34 | 50,267 |
| 2018-09-28 | $11.30 | $11.35 | $11.28 | $11.28 | $9.25 | 14,064 |
| 2018-09-27 | $11.33 | $11.35 | $11.28 | $11.30 | $9.27 | 34,896 |
| 2018-09-26 | $11.40 | $11.44 | $11.35 | $11.38 | $9.34 | 49,285 |
| 2018-09-25 | $11.44 | $11.48 | $11.40 | $11.41 | $9.36 | 63,543 |
| 2018-09-24 | $11.41 | $11.47 | $11.41 | $11.47 | $9.41 | 63,602 |
| 2018-09-21 | $11.37 | $11.43 | $11.37 | $11.43 | $9.38 | 7,248 |
| 2018-09-20 | $11.39 | $11.44 | $11.36 | $11.39 | $9.34 | 35,733 |
| 2018-09-19 | $11.36 | $11.42 | $11.34 | $11.40 | $9.35 | 15,894 |
| 2018-09-18 | $11.32 | $11.39 | $11.27 | $11.29 | $9.26 | 25,732 |
| 2018-09-17 | $11.53 | $11.53 | $11.39 | $11.43 | $9.38 | 36,932 |
| 2018-09-14 | $11.64 | $11.65 | $11.58 | $11.61 | $9.53 | 35,393 |
| 2018-09-13 | $11.75 | $11.77 | $11.67 | $11.70 | $9.60 | 20,454 |
| 2018-09-12 | $11.70 | $11.76 | $11.69 | $11.75 | $9.60 | 22,868 |
| 2018-09-11 | $11.67 | $11.81 | $11.65 | $11.75 | $9.60 | 41,203 |
| 2018-09-10 | $11.62 | $11.71 | $11.61 | $11.70 | $9.55 | 51,404 |
| 2018-09-07 | $11.43 | $11.66 | $11.43 | $11.60 | $9.47 | 39,550 |
| 2018-09-06 | $11.51 | $11.51 | $11.42 | $11.47 | $9.37 | 36,641 |
| 2018-09-05 | $11.56 | $11.56 | $11.41 | $11.48 | $9.37 | 62,977 |
| 2018-09-04 | $11.60 | $11.64 | $11.50 | $11.56 | $9.44 | 44,291 |
| 2018-08-31 | $11.55 | $11.61 | $11.47 | $11.54 | $9.42 | 29,570 |
| 2018-08-30 | $11.47 | $11.53 | $11.44 | $11.48 | $9.37 | 36,740 |
| 2018-08-29 | $11.45 | $11.49 | $11.41 | $11.48 | $9.37 | 19,880 |
| 2018-08-28 | $11.42 | $11.45 | $11.38 | $11.45 | $9.35 | 18,057 |
| 2018-08-27 | $11.48 | $11.48 | $11.41 | $11.45 | $9.35 | 20,360 |
| 2018-08-24 | $11.38 | $11.50 | $11.38 | $11.46 | $9.36 | 36,761 |
| 2018-08-23 | $11.39 | $11.40 | $11.37 | $11.39 | $9.30 | 24,112 |
| 2018-08-22 | $11.39 | $11.42 | $11.38 | $11.38 | $9.29 | 40,740 |
| 2018-08-21 | $11.35 | $11.44 | $11.35 | $11.40 | $9.31 | 31,638 |
| 2018-08-20 | $11.36 | $11.36 | $11.33 | $11.35 | $9.27 | 30,362 |
| 2018-08-17 | $11.35 | $11.35 | $11.33 | $11.34 | $9.26 | 41,634 |
| 2018-08-16 | $11.35 | $11.37 | $11.30 | $11.35 | $9.27 | 41,000 |
| 2018-08-15 | $11.29 | $11.37 | $11.27 | $11.34 | $9.26 | 61,809 |
| 2018-08-14 | $11.31 | $11.32 | $11.27 | $11.27 | $9.20 | 22,048 |
| 2018-08-13 | $11.29 | $11.35 | $11.29 | $11.32 | $9.20 | 34,618 |
| 2018-08-10 | $11.27 | $11.35 | $11.26 | $11.30 | $9.18 | 48,227 |
| 2018-08-09 | $11.28 | $11.34 | $11.23 | $11.26 | $9.15 | 37,250 |
| 2018-08-08 | $11.26 | $11.33 | $11.24 | $11.28 | $9.17 | 23,387 |
| 2018-08-07 | $11.33 | $11.33 | $11.26 | $11.26 | $9.15 | 19,343 |
| 2018-08-06 | $11.32 | $11.35 | $11.25 | $11.27 | $9.16 | 42,869 |
| 2018-08-03 | $11.30 | $11.37 | $11.30 | $11.32 | $9.20 | 27,394 |
| 2018-08-02 | $11.27 | $11.35 | $11.26 | $11.30 | $9.18 | 27,693 |
| 2018-08-01 | $11.26 | $11.31 | $11.22 | $11.31 | $9.19 | 55,827 |
| 2018-07-31 | $11.23 | $11.26 | $11.21 | $11.25 | $9.14 | 41,754 |
| 2018-07-30 | $11.23 | $11.25 | $11.19 | $11.24 | $9.13 | 47,370 |
| 2018-07-27 | $11.23 | $11.27 | $11.19 | $11.19 | $9.09 | 46,499 |
| 2018-07-26 | $11.21 | $11.26 | $11.19 | $11.19 | $9.09 | 20,705 |
| 2018-07-25 | $11.30 | $11.30 | $11.24 | $11.24 | $9.13 | 24,746 |
| 2018-07-24 | $11.25 | $11.27 | $11.21 | $11.27 | $9.16 | 39,705 |
| 2018-07-23 | $11.23 | $11.29 | $11.23 | $11.24 | $9.13 | 58,296 |
| 2018-07-20 | $11.23 | $11.23 | $11.20 | $11.23 | $9.13 | 31,660 |
| 2018-07-19 | $11.25 | $11.25 | $11.22 | $11.23 | $9.13 | 33,824 |
| 2018-07-18 | $11.23 | $11.25 | $11.20 | $11.22 | $9.12 | 26,728 |
| 2018-07-17 | $11.25 | $11.26 | $11.21 | $11.25 | $9.14 | 40,947 |
| 2018-07-16 | $11.22 | $11.23 | $11.21 | $11.23 | $9.13 | 42,271 |
| 2018-07-13 | $11.20 | $11.22 | $11.18 | $11.19 | $9.09 | 31,294 |
| 2018-07-12 | $11.24 | $11.26 | $11.21 | $11.26 | $9.11 | 28,071 |
| 2018-07-11 | $11.21 | $11.24 | $11.20 | $11.22 | $9.07 | 32,443 |
| 2018-07-10 | $11.18 | $11.23 | $11.18 | $11.22 | $9.07 | 39,199 |
| 2018-07-09 | $11.24 | $11.24 | $11.19 | $11.19 | $9.05 | 19,245 |
| 2018-07-06 | $11.20 | $11.24 | $11.18 | $11.23 | $9.08 | 48,043 |
| 2018-07-05 | $11.28 | $11.32 | $11.21 | $11.21 | $9.07 | 49,805 |
| 2018-07-03 | $11.32 | $11.32 | $11.24 | $11.24 | $9.09 | 32,737 |
| 2018-07-02 | $11.32 | $11.34 | $11.24 | $11.24 | $9.09 | 55,448 |
| 2018-06-29 | $11.33 | $11.33 | $11.23 | $11.28 | $9.12 | 56,308 |
| 2018-06-28 | $11.29 | $11.34 | $11.26 | $11.26 | $9.11 | 46,306 |
| 2018-06-27 | $11.27 | $11.32 | $11.24 | $11.25 | $9.10 | 30,104 |
| 2018-06-26 | $11.30 | $11.30 | $11.26 | $11.27 | $9.11 | 27,643 |
| 2018-06-25 | $11.33 | $11.33 | $11.29 | $11.30 | $9.14 | 12,547 |
| 2018-06-22 | $11.35 | $11.35 | $11.30 | $11.32 | $9.16 | 17,847 |
| 2018-06-21 | $11.28 | $11.32 | $11.26 | $11.32 | $9.16 | 34,727 |
| 2018-06-20 | $11.27 | $11.31 | $11.25 | $11.25 | $9.10 | 27,922 |
| 2018-06-19 | $11.31 | $11.31 | $11.22 | $11.29 | $9.13 | 28,740 |
| 2018-06-18 | $11.25 | $11.29 | $11.21 | $11.25 | $9.10 | 32,781 |
| 2018-06-15 | $11.26 | $11.36 | $11.23 | $11.25 | $9.10 | 22,529 |
| 2018-06-14 | $11.28 | $11.28 | $11.23 | $11.25 | $9.10 | 16,202 |
| 2018-06-13 | $11.24 | $11.33 | $11.24 | $11.32 | $9.11 | 21,080 |
| 2018-06-12 | $11.28 | $11.30 | $11.23 | $11.25 | $9.05 | 29,212 |
| 2018-06-11 | $11.34 | $11.35 | $11.29 | $11.30 | $9.09 | 14,581 |
| 2018-06-08 | $11.35 | $11.35 | $11.28 | $11.33 | $9.12 | 33,392 |
| 2018-06-07 | $11.35 | $11.36 | $11.29 | $11.36 | $9.14 | 33,708 |
| 2018-06-06 | $11.29 | $11.34 | $11.29 | $11.32 | $9.11 | 13,693 |
| 2018-06-05 | $11.33 | $11.35 | $11.29 | $11.35 | $9.14 | 35,664 |
| 2018-06-04 | $11.36 | $11.36 | $11.30 | $11.34 | $9.13 | 29,296 |
| 2018-06-01 | $11.32 | $11.38 | $11.29 | $11.34 | $9.13 | 29,160 |
| 2018-05-31 | $11.34 | $11.38 | $11.32 | $11.36 | $9.14 | 41,147 |
| 2018-05-30 | $11.35 | $11.35 | $11.25 | $11.32 | $9.11 | 43,618 |
| 2018-05-29 | $11.28 | $11.35 | $11.26 | $11.35 | $9.14 | 38,043 |
| 2018-05-25 | $11.25 | $11.30 | $11.21 | $11.27 | $9.07 | 31,382 |
| 2018-05-24 | $11.23 | $11.25 | $11.21 | $11.23 | $9.04 | 29,561 |
| 2018-05-23 | $11.22 | $11.24 | $11.16 | $11.19 | $9.01 | 29,078 |
| 2018-05-22 | $11.19 | $11.19 | $11.12 | $11.16 | $8.98 | 25,275 |
| 2018-05-21 | $11.20 | $11.22 | $11.13 | $11.17 | $8.99 | 28,646 |
| 2018-05-18 | $11.14 | $11.22 | $11.14 | $11.15 | $8.97 | 28,518 |
| 2018-05-17 | $11.17 | $11.18 | $11.15 | $11.16 | $8.98 | 36,638 |
| 2018-05-16 | $11.20 | $11.23 | $11.14 | $11.15 | $8.97 | 37,027 |
| 2018-05-15 | $11.17 | $11.20 | $11.17 | $11.17 | $8.99 | 77,868 |
| 2018-05-14 | $11.20 | $11.26 | $11.17 | $11.24 | $9.05 | 63,960 |
| 2018-05-11 | $11.25 | $11.27 | $11.21 | $11.22 | $8.99 | 35,611 |
| 2018-05-10 | $11.23 | $11.26 | $11.20 | $11.26 | $9.02 | 26,016 |
| 2018-05-09 | $11.24 | $11.25 | $11.18 | $11.18 | $8.95 | 41,948 |
| 2018-05-08 | $11.29 | $11.35 | $11.19 | $11.26 | $9.02 | 49,249 |
| 2018-05-07 | $11.31 | $11.35 | $11.27 | $11.32 | $9.07 | 33,987 |
| 2018-05-04 | $11.34 | $11.36 | $11.31 | $11.32 | $9.07 | 9,396 |
| 2018-05-03 | $11.29 | $11.40 | $11.29 | $11.31 | $9.06 | 16,541 |
| 2018-05-02 | $11.29 | $11.33 | $11.23 | $11.27 | $9.03 | 24,146 |
| 2018-05-01 | $11.24 | $11.31 | $11.24 | $11.30 | $9.05 | 33,982 |
| 2018-04-30 | $11.23 | $11.30 | $11.20 | $11.25 | $9.01 | 45,754 |
| 2018-04-27 | $11.19 | $11.26 | $11.19 | $11.21 | $8.98 | 24,513 |
| 2018-04-26 | $11.16 | $11.22 | $11.15 | $11.18 | $8.95 | 28,630 |
| 2018-04-25 | $11.15 | $11.19 | $11.12 | $11.19 | $8.96 | 46,284 |
| 2018-04-24 | $11.23 | $11.28 | $11.18 | $11.18 | $8.95 | 38,627 |
| 2018-04-23 | $11.20 | $11.28 | $11.17 | $11.20 | $8.97 | 60,806 |
| 2018-04-20 | $11.27 | $11.28 | $11.23 | $11.24 | $9.00 | 35,396 |
| 2018-04-19 | $11.25 | $11.27 | $11.09 | $11.27 | $9.03 | 39,573 |
| 2018-04-18 | $11.27 | $11.30 | $11.24 | $11.24 | $9.00 | 40,304 |
| 2018-04-17 | $11.34 | $11.38 | $11.26 | $11.27 | $9.03 | 39,784 |
| 2018-04-16 | $11.37 | $11.48 | $11.34 | $11.34 | $9.08 | 46,919 |
| 2018-04-13 | $11.47 | $11.50 | $11.43 | $11.43 | $9.16 | 28,574 |
| 2018-04-12 | $11.52 | $11.52 | $11.47 | $11.50 | $9.17 | 12,882 |
| 2018-04-11 | $11.48 | $11.52 | $11.48 | $11.48 | $9.15 | 33,238 |
| 2018-04-10 | $11.51 | $11.51 | $11.42 | $11.46 | $9.14 | 55,541 |
| 2018-04-09 | $11.41 | $11.45 | $11.36 | $11.45 | $9.13 | 42,414 |
| 2018-04-06 | $11.40 | $11.44 | $11.37 | $11.41 | $9.10 | 41,891 |
| 2018-04-05 | $11.36 | $11.37 | $11.31 | $11.34 | $9.04 | 34,676 |
| 2018-04-04 | $11.36 | $11.37 | $11.32 | $11.34 | $9.04 | 37,958 |
| 2018-04-03 | $11.31 | $11.35 | $11.31 | $11.35 | $9.05 | 26,208 |
| 2018-04-02 | $11.35 | $11.35 | $11.26 | $11.31 | $9.02 | 60,770 |
| 2018-03-29 | $11.30 | $11.35 | $11.29 | $11.32 | $9.02 | 39,954 |
| 2018-03-28 | $11.25 | $11.30 | $11.25 | $11.30 | $9.01 | 31,528 |
| 2018-03-27 | $11.25 | $11.30 | $11.22 | $11.26 | $8.98 | 25,595 |
| 2018-03-26 | $11.26 | $11.26 | $11.20 | $11.23 | $8.95 | 13,789 |
| 2018-03-23 | $11.25 | $11.28 | $11.20 | $11.25 | $8.97 | 31,442 |
| 2018-03-22 | $11.28 | $11.30 | $11.18 | $11.22 | $8.94 | 21,663 |
| 2018-03-21 | $11.23 | $11.28 | $11.19 | $11.28 | $8.99 | 37,234 |
| 2018-03-20 | $11.25 | $11.30 | $11.17 | $11.24 | $8.96 | 34,943 |
| 2018-03-19 | $11.32 | $11.32 | $11.22 | $11.25 | $8.97 | 29,115 |
| 2018-03-16 | $11.35 | $11.35 | $11.26 | $11.27 | $8.98 | 42,265 |
| 2018-03-15 | $11.32 | $11.37 | $11.27 | $11.37 | $9.06 | 23,113 |
| 2018-03-14 | $11.35 | $11.35 | $11.31 | $11.32 | $9.02 | 17,700 |
| 2018-03-13 | $11.48 | $11.49 | $11.35 | $11.35 | $9.00 | 24,086 |
| 2018-03-12 | $11.44 | $11.44 | $11.38 | $11.42 | $9.06 | 27,208 |
| 2018-03-09 | $11.35 | $11.43 | $11.35 | $11.41 | $9.05 | 38,646 |
| 2018-03-08 | $11.35 | $11.40 | $11.34 | $11.36 | $9.01 | 13,725 |
| 2018-03-07 | $11.32 | $11.37 | $11.31 | $11.36 | $9.01 | 20,501 |
| 2018-03-06 | $11.33 | $11.37 | $11.30 | $11.32 | $8.98 | 29,128 |
| 2018-03-05 | $11.33 | $11.36 | $11.29 | $11.32 | $8.98 | 43,243 |
| 2018-03-02 | $11.29 | $11.33 | $11.25 | $11.31 | $8.97 | 27,028 |
| 2018-03-01 | $11.35 | $11.36 | $11.30 | $11.30 | $8.96 | 26,796 |
| 2018-02-28 | $11.37 | $11.38 | $11.30 | $11.32 | $8.98 | 42,033 |
| 2018-02-27 | $11.39 | $11.42 | $11.31 | $11.35 | $9.00 | 51,189 |
| 2018-02-26 | $11.39 | $11.41 | $11.33 | $11.34 | $9.00 | 26,800 |
| 2018-02-23 | $11.35 | $11.36 | $11.33 | $11.34 | $9.00 | 29,678 |
| 2018-02-22 | $11.38 | $11.38 | $11.31 | $11.33 | $8.99 | 23,647 |
| 2018-02-21 | $11.39 | $11.40 | $11.35 | $11.35 | $9.00 | 22,122 |
| 2018-02-20 | $11.44 | $11.44 | $11.34 | $11.38 | $9.03 | 20,857 |
| 2018-02-16 | $11.42 | $11.43 | $11.38 | $11.40 | $9.04 | 10,320 |
| 2018-02-15 | $11.36 | $11.40 | $11.35 | $11.40 | $9.04 | 13,348 |
| 2018-02-14 | $11.40 | $11.45 | $11.36 | $11.36 | $9.01 | 52,935 |
| 2018-02-13 | $11.43 | $11.49 | $11.40 | $11.45 | $9.04 | 45,079 |
| 2018-02-12 | $11.40 | $11.43 | $11.35 | $11.43 | $9.02 | 41,230 |
| 2018-02-09 | $11.40 | $11.43 | $11.33 | $11.35 | $8.96 | 112,135 |
| 2018-02-08 | $11.39 | $11.43 | $11.37 | $11.41 | $9.01 | 33,880 |
| 2018-02-07 | $11.37 | $11.43 | $11.35 | $11.39 | $8.99 | 42,595 |
| 2018-02-06 | $11.24 | $11.37 | $11.24 | $11.32 | $8.94 | 27,035 |
| 2018-02-05 | $11.31 | $11.38 | $11.23 | $11.25 | $8.88 | 30,334 |
| 2018-02-02 | $11.41 | $11.42 | $11.32 | $11.32 | $8.94 | 32,616 |
| 2018-02-01 | $11.43 | $11.49 | $11.41 | $11.44 | $9.03 | 64,930 |
| 2018-01-31 | $11.47 | $11.51 | $11.40 | $11.45 | $9.04 | 46,258 |
| 2018-01-30 | $11.45 | $11.45 | $11.37 | $11.45 | $9.04 | 52,369 |
| 2018-01-29 | $11.59 | $11.59 | $11.46 | $11.46 | $9.05 | 69,003 |
| 2018-01-26 | $11.69 | $11.69 | $11.60 | $11.67 | $9.21 | 54,045 |
| 2018-01-25 | $11.71 | $11.72 | $11.66 | $11.70 | $9.24 | 60,804 |
| 2018-01-24 | $11.78 | $11.80 | $11.70 | $11.71 | $9.25 | 50,909 |
| 2018-01-23 | $11.80 | $11.81 | $11.74 | $11.79 | $9.31 | 36,059 |
| 2018-01-22 | $11.74 | $11.80 | $11.74 | $11.75 | $9.28 | 51,045 |
| 2018-01-19 | $11.83 | $11.83 | $11.72 | $11.76 | $9.29 | 74,265 |
| 2018-01-18 | $11.81 | $11.82 | $11.77 | $11.80 | $9.32 | 49,604 |
| 2018-01-17 | $11.88 | $11.88 | $11.82 | $11.82 | $9.33 | 27,234 |
| 2018-01-16 | $11.87 | $11.91 | $11.83 | $11.88 | $9.38 | 38,318 |
| 2018-01-12 | $11.92 | $11.92 | $11.79 | $11.85 | $9.36 | 79,078 |
| 2018-01-11 | $11.95 | $12.04 | $11.93 | $11.97 | $9.41 | 23,901 |
| 2018-01-10 | $11.96 | $12.01 | $11.90 | $11.92 | $9.37 | 69,152 |
| 2018-01-09 | $12.02 | $12.06 | $11.98 | $11.98 | $9.42 | 59,179 |
| 2018-01-08 | $12.04 | $12.04 | $12.00 | $12.02 | $9.45 | 21,355 |
| 2018-01-05 | $11.99 | $12.10 | $11.94 | $12.01 | $9.44 | 33,149 |
| 2018-01-04 | $12.07 | $12.07 | $11.98 | $11.99 | $9.42 | 55,327 |
| 2018-01-03 | $12.05 | $12.07 | $12.00 | $12.06 | $9.48 | 49,574 |
| 2018-01-02 | $11.99 | $12.04 | $11.97 | $11.98 | $9.42 | 52,283 |
| 2017-12-29 | $11.98 | $12.01 | $11.94 | $12.00 | $9.43 | 55,220 |
| 2017-12-28 | $11.95 | $12.02 | $11.94 | $11.97 | $9.41 | 66,835 |
| 2017-12-27 | $11.88 | $11.95 | $11.88 | $11.95 | $9.39 | 44,527 |
| 2017-12-26 | $11.90 | $11.94 | $11.86 | $11.88 | $9.34 | 39,147 |
| 2017-12-22 | $11.88 | $11.92 | $11.83 | $11.91 | $9.36 | 33,439 |
| 2017-12-21 | $11.88 | $11.94 | $11.87 | $11.87 | $9.33 | 66,249 |
| 2017-12-20 | $11.89 | $11.97 | $11.79 | $11.88 | $9.34 | 70,917 |
| 2017-12-19 | $11.94 | $11.94 | $11.87 | $11.91 | $9.36 | 71,099 |
| 2017-12-18 | $11.95 | $11.98 | $11.90 | $11.94 | $9.38 | 49,760 |
| 2017-12-15 | $12.08 | $12.08 | $11.94 | $11.95 | $9.39 | 35,558 |
| 2017-12-14 | $12.04 | $12.10 | $12.03 | $12.09 | $9.50 | 28,231 |
| 2017-12-13 | $12.07 | $12.11 | $12.02 | $12.03 | $9.46 | 29,204 |
| 2017-12-12 | $12.13 | $12.14 | $12.04 | $12.07 | $9.49 | 56,683 |
| 2017-12-11 | $12.11 | $12.14 | $12.08 | $12.13 | $9.53 | 21,515 |
| 2017-12-08 | $12.18 | $12.21 | $12.12 | $12.14 | $9.50 | 44,336 |
| 2017-12-07 | $12.19 | $12.21 | $12.11 | $12.21 | $9.55 | 31,185 |
| 2017-12-06 | $12.07 | $12.25 | $12.07 | $12.18 | $9.53 | 47,293 |
| 2017-12-05 | $11.97 | $12.07 | $11.92 | $12.07 | $9.44 | 25,684 |
| 2017-12-04 | $11.96 | $11.98 | $11.88 | $11.98 | $9.37 | 39,025 |
| 2017-12-01 | $11.98 | $12.00 | $11.93 | $11.97 | $9.37 | 31,583 |
| 2017-11-30 | $11.91 | $12.01 | $11.87 | $11.89 | $9.30 | 49,016 |
| 2017-11-29 | $11.94 | $11.94 | $11.86 | $11.89 | $9.30 | 30,667 |
| 2017-11-28 | $11.96 | $11.97 | $11.90 | $11.97 | $9.37 | 25,586 |
| 2017-11-27 | $11.94 | $11.98 | $11.94 | $11.95 | $9.35 | 16,197 |
| 2017-11-24 | $11.99 | $12.05 | $11.94 | $11.95 | $9.35 | 17,198 |
| 2017-11-22 | $11.97 | $12.01 | $11.96 | $11.96 | $9.36 | 19,011 |
| 2017-11-21 | $11.99 | $12.10 | $11.99 | $12.00 | $9.39 | 31,247 |
| 2017-11-20 | $12.04 | $12.06 | $12.00 | $12.00 | $9.39 | 31,035 |
| 2017-11-17 | $12.06 | $12.11 | $12.02 | $12.05 | $9.43 | 30,978 |
| 2017-11-16 | $12.00 | $12.08 | $12.00 | $12.05 | $9.43 | 34,133 |
| 2017-11-15 | $12.04 | $12.09 | $12.02 | $12.02 | $9.40 | 36,415 |
| 2017-11-14 | $12.03 | $12.03 | $11.97 | $12.03 | $9.41 | 50,032 |
| 2017-11-13 | $11.99 | $12.04 | $11.99 | $12.04 | $9.38 | 37,850 |
| 2017-11-10 | $11.99 | $12.01 | $11.91 | $11.97 | $9.32 | 27,245 |
| 2017-11-09 | $12.00 | $12.00 | $11.93 | $11.99 | $9.34 | 34,407 |
| 2017-11-08 | $12.06 | $12.10 | $12.00 | $12.00 | $9.35 | 30,572 |
| 2017-11-07 | $12.02 | $12.05 | $11.97 | $12.04 | $9.38 | 64,253 |
| 2017-11-06 | $11.99 | $12.04 | $11.97 | $12.03 | $9.37 | 42,366 |
| 2017-11-03 | $11.93 | $11.99 | $11.90 | $11.99 | $9.34 | 38,920 |
| 2017-11-02 | $11.93 | $11.99 | $11.92 | $11.94 | $9.30 | 43,028 |
| 2017-11-01 | $11.98 | $11.99 | $11.90 | $11.93 | $9.29 | 40,201 |
| 2017-10-31 | $12.05 | $12.05 | $11.94 | $11.97 | $9.32 | 30,535 |
| 2017-10-30 | $11.98 | $12.06 | $11.98 | $12.06 | $9.39 | 31,251 |
| 2017-10-27 | $11.98 | $12.01 | $11.89 | $11.93 | $9.29 | 35,466 |
| 2017-10-26 | $12.06 | $12.10 | $11.93 | $12.00 | $9.35 | 34,772 |
| 2017-10-25 | $12.15 | $12.16 | $12.03 | $12.03 | $9.37 | 33,288 |
| 2017-10-24 | $12.18 | $12.19 | $12.15 | $12.19 | $9.49 | 23,871 |
| 2017-10-23 | $12.17 | $12.22 | $12.15 | $12.16 | $9.47 | 30,566 |
| 2017-10-20 | $12.22 | $12.22 | $12.15 | $12.15 | $9.46 | 25,996 |
| 2017-10-19 | $12.25 | $12.30 | $12.18 | $12.24 | $9.53 | 21,037 |
| 2017-10-18 | $12.33 | $12.33 | $12.21 | $12.21 | $9.51 | 38,641 |
| 2017-10-17 | $12.31 | $12.35 | $12.30 | $12.35 | $9.62 | 20,337 |
| 2017-10-16 | $12.26 | $12.34 | $12.26 | $12.31 | $9.59 | 20,044 |
| 2017-10-13 | $12.40 | $12.40 | $12.27 | $12.28 | $9.56 | 33,935 |
| 2017-10-12 | $12.37 | $12.42 | $12.37 | $12.40 | $9.62 | 14,069 |
| 2017-10-11 | $12.34 | $12.35 | $12.28 | $12.35 | $9.58 | 13,417 |
| 2017-10-10 | $12.27 | $12.32 | $12.26 | $12.31 | $9.55 | 23,487 |
| 2017-10-09 | $12.22 | $12.31 | $12.21 | $12.23 | $9.48 | 57,671 |
| 2017-10-06 | $12.28 | $12.33 | $12.21 | $12.29 | $9.53 | 67,875 |
| 2017-10-05 | $12.21 | $12.27 | $12.19 | $12.27 | $9.51 | 22,010 |
| 2017-10-04 | $12.15 | $12.19 | $12.12 | $12.17 | $9.44 | 27,808 |
| 2017-10-03 | $12.21 | $12.21 | $12.13 | $12.17 | $9.44 | 43,591 |
| 2017-10-02 | $12.11 | $12.26 | $12.11 | $12.19 | $9.45 | 40,862 |
| 2017-09-29 | $12.28 | $12.28 | $12.11 | $12.11 | $9.39 | 41,322 |
| 2017-09-28 | $12.30 | $12.34 | $12.20 | $12.21 | $9.47 | 81,637 |
| 2017-09-27 | $12.43 | $12.47 | $12.30 | $12.31 | $9.55 | 60,095 |
| 2017-09-26 | $12.44 | $12.46 | $12.41 | $12.46 | $9.66 | 51,020 |
| 2017-09-25 | $12.46 | $12.46 | $12.37 | $12.39 | $9.61 | 27,983 |
| 2017-09-22 | $12.32 | $12.41 | $12.32 | $12.41 | $9.62 | 33,942 |
| 2017-09-21 | $12.34 | $12.39 | $12.27 | $12.33 | $9.56 | 33,946 |
| 2017-09-20 | $12.41 | $12.47 | $12.31 | $12.35 | $9.58 | 28,239 |
| 2017-09-19 | $12.47 | $12.52 | $12.34 | $12.36 | $9.58 | 64,206 |
| 2017-09-18 | $12.51 | $12.51 | $12.39 | $12.42 | $9.63 | 34,858 |
| 2017-09-15 | $12.53 | $12.54 | $12.44 | $12.50 | $9.69 | 37,175 |
| 2017-09-14 | $12.38 | $12.42 | $12.37 | $12.42 | $9.63 | 37,326 |
| 2017-09-13 | $12.43 | $12.44 | $12.42 | $12.44 | $9.60 | 16,986 |
| 2017-09-12 | $12.39 | $12.43 | $12.39 | $12.43 | $9.60 | 36,998 |
| 2017-09-11 | $12.45 | $12.46 | $12.39 | $12.41 | $9.58 | 20,458 |
| 2017-09-08 | $12.41 | $12.50 | $12.38 | $12.44 | $9.60 | 54,033 |
| 2017-09-07 | $12.30 | $12.45 | $12.30 | $12.35 | $9.53 | 74,732 |
| 2017-09-06 | $12.23 | $12.29 | $12.23 | $12.29 | $9.49 | 50,424 |
| 2017-09-05 | $12.26 | $12.32 | $12.18 | $12.18 | $9.40 | 51,254 |
| 2017-09-01 | $12.20 | $12.25 | $12.20 | $12.21 | $9.43 | 40,512 |
| 2017-08-31 | $12.18 | $12.21 | $12.16 | $12.20 | $9.42 | 37,256 |
| 2017-08-30 | $12.11 | $12.16 | $12.06 | $12.16 | $9.39 | 47,910 |
| 2017-08-29 | $12.04 | $12.14 | $12.04 | $12.12 | $9.36 | 43,613 |
| 2017-08-28 | $11.98 | $12.05 | $11.96 | $12.00 | $9.26 | 45,861 |
| 2017-08-25 | $12.06 | $12.06 | $11.96 | $12.02 | $9.28 | 18,938 |
| 2017-08-24 | $12.09 | $12.09 | $11.97 | $12.01 | $9.27 | 41,511 |
| 2017-08-23 | $12.04 | $12.10 | $12.04 | $12.10 | $9.34 | 37,589 |
| 2017-08-22 | $12.04 | $12.04 | $11.98 | $12.03 | $9.29 | 25,588 |
| 2017-08-21 | $11.99 | $12.03 | $11.98 | $12.00 | $9.26 | 33,430 |
| 2017-08-18 | $11.96 | $11.99 | $11.93 | $11.96 | $9.23 | 28,676 |
| 2017-08-17 | $11.96 | $11.98 | $11.94 | $11.98 | $9.25 | 24,518 |
| 2017-08-16 | $11.94 | $11.94 | $11.88 | $11.92 | $9.20 | 49,759 |
| 2017-08-15 | $11.93 | $11.94 | $11.90 | $11.90 | $9.19 | 25,074 |
| 2017-08-14 | $12.02 | $12.02 | $11.94 | $11.98 | $9.25 | 38,256 |
| 2017-08-11 | $11.65 | $12.04 | $11.65 | $11.97 | $9.24 | 138,722 |
| 2017-08-10 | $12.05 | $12.08 | $11.96 | $12.01 | $9.23 | 32,456 |
| 2017-08-09 | $12.11 | $12.12 | $12.02 | $12.03 | $9.25 | 45,668 |
| 2017-08-08 | $12.13 | $12.14 | $12.07 | $12.11 | $9.31 | 30,646 |
| 2017-08-07 | $12.10 | $12.17 | $12.10 | $12.12 | $9.31 | 63,723 |
| 2017-08-04 | $12.27 | $12.31 | $12.11 | $12.11 | $9.31 | 43,723 |
| 2017-08-03 | $12.28 | $12.32 | $12.25 | $12.25 | $9.41 | 16,991 |
| 2017-08-02 | $12.28 | $12.30 | $12.25 | $12.25 | $9.41 | 12,925 |
| 2017-08-01 | $12.22 | $12.27 | $12.21 | $12.25 | $9.41 | 41,518 |
| 2017-07-31 | $12.16 | $12.17 | $12.15 | $12.16 | $9.35 | 55,671 |
| 2017-07-28 | $12.00 | $12.18 | $12.00 | $12.13 | $9.32 | 68,782 |
| 2017-07-27 | $12.00 | $12.04 | $11.96 | $12.03 | $9.25 | 56,511 |
| 2017-07-26 | $11.96 | $11.98 | $11.93 | $11.98 | $9.21 | 36,880 |
| 2017-07-25 | $11.92 | $11.97 | $11.91 | $11.92 | $9.16 | 49,453 |
| 2017-07-24 | $12.01 | $12.01 | $11.94 | $11.96 | $9.19 | 29,913 |
| 2017-07-21 | $12.03 | $12.05 | $11.98 | $12.04 | $9.25 | 36,259 |
| 2017-07-20 | $12.01 | $12.06 | $11.96 | $11.97 | $9.20 | 39,178 |
| 2017-07-19 | $12.03 | $12.05 | $12.01 | $12.01 | $9.23 | 18,253 |
| 2017-07-18 | $11.94 | $12.03 | $11.93 | $12.03 | $9.25 | 38,829 |
| 2017-07-17 | $12.10 | $12.10 | $11.89 | $11.90 | $9.15 | 51,526 |
| 2017-07-14 | $12.11 | $12.12 | $12.01 | $12.02 | $9.24 | 38,756 |
| 2017-07-13 | $11.99 | $12.07 | $11.97 | $12.07 | $9.28 | 60,441 |
| 2017-07-12 | $11.91 | $11.98 | $11.91 | $11.95 | $9.19 | 8,175 |
| 2017-07-11 | $11.92 | $11.99 | $11.89 | $11.94 | $9.13 | 45,227 |
| 2017-07-10 | $11.87 | $11.96 | $11.86 | $11.96 | $9.15 | 49,958 |
| 2017-07-07 | $11.80 | $11.86 | $11.77 | $11.84 | $9.06 | 25,548 |
| 2017-07-06 | $11.82 | $11.88 | $11.77 | $11.79 | $9.02 | 49,263 |
| 2017-07-05 | $11.83 | $11.98 | $11.81 | $11.84 | $9.06 | 61,182 |
| 2017-07-03 | $11.79 | $11.87 | $11.79 | $11.87 | $9.08 | 23,926 |
| 2017-06-30 | $11.81 | $11.81 | $11.72 | $11.80 | $9.03 | 58,871 |
| 2017-06-29 | $11.90 | $11.90 | $11.74 | $11.75 | $8.99 | 72,141 |
| 2017-06-28 | $11.97 | $11.97 | $11.85 | $11.89 | $9.10 | 37,577 |
| 2017-06-27 | $11.97 | $11.97 | $11.88 | $11.93 | $9.13 | 29,517 |
| 2017-06-26 | $11.91 | $11.99 | $11.91 | $11.93 | $9.13 | 20,900 |
| 2017-06-23 | $11.97 | $11.97 | $11.85 | $11.91 | $9.11 | 31,666 |
| 2017-06-22 | $11.99 | $12.04 | $11.97 | $11.97 | $9.16 | 35,624 |
| 2017-06-21 | $11.95 | $12.01 | $11.89 | $12.01 | $9.19 | 62,179 |
| 2017-06-20 | $11.93 | $11.93 | $11.85 | $11.91 | $9.11 | 40,446 |
| 2017-06-19 | $11.90 | $11.91 | $11.83 | $11.90 | $9.10 | 54,473 |
| 2017-06-16 | $11.90 | $11.91 | $11.85 | $11.91 | $9.11 | 28,473 |
| 2017-06-15 | $11.85 | $11.89 | $11.85 | $11.89 | $9.10 | 26,856 |
| 2017-06-14 | $11.87 | $11.89 | $11.83 | $11.87 | $9.08 | 41,040 |
| 2017-06-13 | $11.79 | $11.83 | $11.74 | $11.82 | $9.04 | 59,463 |
| 2017-06-12 | $11.84 | $11.86 | $11.82 | $11.83 | $9.01 | 9,219 |
| 2017-06-09 | $11.85 | $11.87 | $11.81 | $11.84 | $9.02 | 54,367 |
| 2017-06-08 | $11.83 | $11.85 | $11.75 | $11.85 | $9.02 | 56,868 |
| 2017-06-07 | $11.82 | $11.85 | $11.79 | $11.79 | $8.98 | 29,006 |
| 2017-06-06 | $11.80 | $11.89 | $11.80 | $11.83 | $9.01 | 29,086 |
| 2017-06-05 | $11.83 | $11.86 | $11.75 | $11.79 | $8.98 | 22,443 |
| 2017-06-02 | $11.87 | $11.88 | $11.78 | $11.85 | $9.02 | 80,681 |
| 2017-06-01 | $11.84 | $11.87 | $11.80 | $11.83 | $9.01 | 42,197 |
| 2017-05-31 | $11.81 | $11.83 | $11.77 | $11.79 | $8.98 | 29,730 |
| 2017-05-30 | $11.80 | $11.80 | $11.76 | $11.77 | $8.96 | 11,306 |
| 2017-05-26 | $11.78 | $11.81 | $11.74 | $11.79 | $8.98 | 42,875 |
| 2017-05-25 | $11.76 | $11.81 | $11.72 | $11.75 | $8.95 | 43,958 |
| 2017-05-24 | $11.80 | $11.80 | $11.74 | $11.77 | $8.96 | 27,434 |
| 2017-05-23 | $11.80 | $11.80 | $11.73 | $11.75 | $8.95 | 29,062 |
| 2017-05-22 | $11.71 | $11.73 | $11.68 | $11.72 | $8.93 | 36,575 |
| 2017-05-19 | $11.73 | $11.74 | $11.66 | $11.72 | $8.93 | 48,877 |
| 2017-05-18 | $11.76 | $11.80 | $11.67 | $11.74 | $8.94 | 17,697 |
| 2017-05-17 | $11.75 | $11.84 | $11.74 | $11.77 | $8.96 | 75,644 |
| 2017-05-16 | $11.73 | $11.74 | $11.70 | $11.71 | $8.92 | 9,438 |
| 2017-05-15 | $11.70 | $11.74 | $11.70 | $11.73 | $8.93 | 16,123 |
| 2017-05-12 | $11.65 | $11.74 | $11.65 | $11.73 | $8.93 | 35,846 |
| 2017-05-11 | $11.55 | $11.63 | $11.55 | $11.63 | $8.86 | 25,653 |
| 2017-05-10 | $11.64 | $11.68 | $11.57 | $11.62 | $8.81 | 46,542 |
| 2017-05-09 | $11.64 | $11.66 | $11.60 | $11.63 | $8.82 | 47,076 |
| 2017-05-08 | $11.67 | $11.71 | $11.62 | $11.64 | $8.82 | 40,940 |
| 2017-05-05 | $11.66 | $11.73 | $11.66 | $11.70 | $8.87 | 25,093 |
| 2017-05-04 | $11.69 | $11.74 | $11.65 | $11.67 | $8.85 | 52,876 |
| 2017-05-03 | $11.72 | $11.76 | $11.68 | $11.75 | $8.91 | 47,850 |
| 2017-05-02 | $11.68 | $11.72 | $11.62 | $11.72 | $8.88 | 52,257 |
| 2017-05-01 | $11.68 | $11.70 | $11.58 | $11.65 | $8.83 | 49,845 |
| 2017-04-28 | $11.61 | $11.67 | $11.58 | $11.66 | $8.84 | 55,846 |
| 2017-04-27 | $11.59 | $11.65 | $11.59 | $11.64 | $8.82 | 29,783 |
| 2017-04-26 | $11.56 | $11.60 | $11.52 | $11.59 | $8.78 | 49,262 |
| 2017-04-25 | $11.65 | $11.65 | $11.54 | $11.56 | $8.76 | 30,790 |
| 2017-04-24 | $11.69 | $11.70 | $11.65 | $11.65 | $8.83 | 35,608 |
| 2017-04-21 | $11.68 | $11.76 | $11.68 | $11.75 | $8.91 | 41,581 |
| 2017-04-20 | $11.68 | $11.71 | $11.67 | $11.67 | $8.85 | 38,596 |
| 2017-04-19 | $11.69 | $11.71 | $11.67 | $11.69 | $8.86 | 51,131 |
| 2017-04-18 | $11.66 | $11.71 | $11.61 | $11.69 | $8.86 | 44,766 |
| 2017-04-17 | $11.67 | $11.70 | $11.60 | $11.64 | $8.82 | 32,711 |
| 2017-04-13 | $11.72 | $11.74 | $11.64 | $11.65 | $8.83 | 24,410 |
| 2017-04-12 | $11.68 | $11.78 | $11.67 | $11.73 | $8.89 | 39,214 |
| 2017-04-11 | $11.64 | $11.71 | $11.64 | $11.68 | $8.85 | 19,342 |
| 2017-04-10 | $11.63 | $11.71 | $11.63 | $11.71 | $8.83 | 16,208 |
| 2017-04-07 | $11.60 | $11.61 | $11.57 | $11.61 | $8.76 | 15,831 |
| 2017-04-06 | $11.51 | $11.60 | $11.49 | $11.56 | $8.72 | 49,330 |
| 2017-04-05 | $11.48 | $11.50 | $11.45 | $11.49 | $8.67 | 33,785 |
| 2017-04-04 | $11.43 | $11.54 | $11.41 | $11.47 | $8.65 | 64,069 |
| 2017-04-03 | $11.46 | $11.51 | $11.46 | $11.51 | $8.68 | 29,078 |
| 2017-03-31 | $11.47 | $11.49 | $11.46 | $11.46 | $8.65 | 40,481 |
| 2017-03-30 | $11.51 | $11.64 | $11.47 | $11.47 | $8.65 | 48,261 |
| 2017-03-29 | $11.54 | $11.56 | $11.50 | $11.51 | $8.68 | 26,040 |
| 2017-03-28 | $11.48 | $11.56 | $11.47 | $11.56 | $8.72 | 21,639 |
| 2017-03-27 | $11.46 | $11.51 | $11.46 | $11.50 | $8.68 | 12,369 |
| 2017-03-24 | $11.44 | $11.46 | $11.42 | $11.44 | $8.63 | 8,338 |
| 2017-03-23 | $11.41 | $11.47 | $11.37 | $11.44 | $8.63 | 59,553 |
| 2017-03-22 | $11.33 | $11.40 | $11.33 | $11.39 | $8.59 | 22,057 |
| 2017-03-21 | $11.35 | $11.39 | $11.34 | $11.35 | $8.56 | 15,204 |
| 2017-03-20 | $11.30 | $11.39 | $11.29 | $11.35 | $8.56 | 26,726 |
| 2017-03-17 | $11.28 | $11.32 | $11.28 | $11.31 | $8.53 | 30,007 |
| 2017-03-16 | $11.27 | $11.30 | $11.18 | $11.28 | $8.51 | 55,860 |
| 2017-03-15 | $11.17 | $11.28 | $11.14 | $11.26 | $8.50 | 36,657 |
| 2017-03-14 | $11.13 | $11.20 | $11.12 | $11.19 | $8.44 | 22,750 |
| 2017-03-13 | $11.10 | $11.16 | $11.08 | $11.16 | $8.42 | 29,779 |
| 2017-03-10 | $11.19 | $11.21 | $11.10 | $11.16 | $8.38 | 47,595 |
| 2017-03-09 | $11.32 | $11.32 | $11.16 | $11.17 | $8.39 | 49,927 |
| 2017-03-08 | $11.30 | $11.35 | $11.28 | $11.33 | $8.51 | 65,423 |
| 2017-03-07 | $11.34 | $11.38 | $11.30 | $11.36 | $8.53 | 60,816 |
| 2017-03-06 | $11.37 | $11.43 | $11.35 | $11.38 | $8.54 | 44,025 |
| 2017-03-03 | $11.42 | $11.46 | $11.37 | $11.38 | $8.54 | 21,966 |
| 2017-03-02 | $11.46 | $11.46 | $11.40 | $11.42 | $8.57 | 35,372 |
| 2017-03-01 | $11.45 | $11.48 | $11.40 | $11.47 | $8.61 | 55,908 |
| 2017-02-28 | $11.52 | $11.52 | $11.44 | $11.49 | $8.63 | 49,462 |
| 2017-02-27 | $11.53 | $11.55 | $11.44 | $11.48 | $8.62 | 45,146 |
| 2017-02-24 | $11.49 | $11.56 | $11.49 | $11.54 | $8.66 | 46,261 |
| 2017-02-23 | $11.46 | $11.48 | $11.40 | $11.46 | $8.60 | 37,983 |
| 2017-02-22 | $11.41 | $11.43 | $11.37 | $11.41 | $8.57 | 44,045 |
| 2017-02-21 | $11.38 | $11.43 | $11.35 | $11.36 | $8.53 | 82,224 |
| 2017-02-17 | $11.38 | $11.41 | $11.34 | $11.34 | $8.51 | 34,529 |
| 2017-02-16 | $11.39 | $11.41 | $11.34 | $11.36 | $8.53 | 57,306 |
| 2017-02-15 | $11.36 | $11.42 | $11.36 | $11.39 | $8.55 | 40,609 |
| 2017-02-14 | $11.42 | $11.48 | $11.36 | $11.40 | $8.56 | 74,122 |
| 2017-02-13 | $11.52 | $11.52 | $11.40 | $11.41 | $8.57 | 45,376 |
| 2017-02-10 | $11.61 | $11.68 | $11.55 | $11.57 | $8.65 | 43,877 |
| 2017-02-09 | $11.64 | $11.70 | $11.61 | $11.61 | $8.68 | 38,512 |
| 2017-02-08 | $11.70 | $11.75 | $11.65 | $11.69 | $8.74 | 38,832 |
| 2017-02-07 | $11.69 | $11.73 | $11.63 | $11.71 | $8.75 | 50,606 |
| 2017-02-06 | $11.63 | $11.68 | $11.59 | $11.65 | $8.71 | 21,461 |
| 2017-02-03 | $11.70 | $11.84 | $11.55 | $11.63 | $8.69 | 42,011 |
| 2017-02-02 | $11.59 | $11.67 | $11.58 | $11.64 | $8.70 | 23,910 |
| 2017-02-01 | $11.67 | $11.68 | $11.61 | $11.63 | $8.69 | 16,629 |
| 2017-01-31 | $11.58 | $11.69 | $11.54 | $11.69 | $8.74 | 34,628 |
| 2017-01-30 | $11.49 | $11.56 | $11.44 | $11.56 | $8.64 | 48,902 |
| 2017-01-27 | $11.45 | $11.50 | $11.41 | $11.50 | $8.59 | 46,682 |
| 2017-01-26 | $11.38 | $11.44 | $11.34 | $11.44 | $8.55 | 21,309 |
| 2017-01-25 | $11.45 | $11.45 | $11.37 | $11.40 | $8.52 | 18,355 |
| 2017-01-24 | $11.37 | $11.43 | $11.37 | $11.41 | $8.53 | 20,200 |
| 2017-01-23 | $11.36 | $11.47 | $11.34 | $11.44 | $8.55 | 22,424 |
| 2017-01-20 | $11.45 | $11.45 | $11.33 | $11.36 | $8.49 | 19,922 |
| 2017-01-19 | $11.45 | $11.45 | $11.37 | $11.38 | $8.50 | 35,494 |
| 2017-01-18 | $11.49 | $11.52 | $11.43 | $11.46 | $8.56 | 42,397 |
| 2017-01-17 | $11.49 | $11.54 | $11.46 | $11.49 | $8.59 | 51,834 |
| 2017-01-13 | $11.44 | $11.48 | $11.41 | $11.47 | $8.57 | 16,776 |
| 2017-01-12 | $11.39 | $11.49 | $11.39 | $11.46 | $8.56 | 30,871 |
| 2017-01-11 | $11.42 | $11.46 | $11.35 | $11.39 | $8.51 | 50,454 |
| 2017-01-10 | $11.44 | $11.48 | $11.40 | $11.43 | $8.50 | 48,565 |
| 2017-01-09 | $11.45 | $11.48 | $11.43 | $11.47 | $8.53 | 38,169 |
| 2017-01-06 | $11.41 | $11.44 | $11.36 | $11.41 | $8.49 | 47,139 |
| 2017-01-05 | $11.32 | $11.45 | $11.32 | $11.41 | $8.49 | 59,103 |
| 2017-01-04 | $11.28 | $11.41 | $11.28 | $11.40 | $8.48 | 77,963 |
| 2017-01-03 | $11.21 | $11.30 | $11.21 | $11.28 | $8.39 | 66,505 |
| 2016-12-30 | $11.24 | $11.31 | $11.24 | $11.28 | $8.39 | 95,382 |
| 2016-12-29 | $11.21 | $11.31 | $11.15 | $11.29 | $8.40 | 128,030 |
| 2016-12-28 | $11.23 | $11.28 | $11.20 | $11.27 | $8.38 | 45,891 |
| 2016-12-27 | $11.26 | $11.33 | $11.26 | $11.31 | $8.41 | 10,758 |
| 2016-12-23 | $11.33 | $11.34 | $11.23 | $11.26 | $8.37 | 12,188 |
| 2016-12-22 | $11.28 | $11.29 | $11.22 | $11.28 | $8.39 | 46,258 |
| 2016-12-21 | $11.13 | $11.26 | $11.11 | $11.26 | $8.37 | 75,384 |
| 2016-12-20 | $11.20 | $11.20 | $11.07 | $11.12 | $8.27 | 32,671 |
| 2016-12-19 | $11.25 | $11.26 | $11.10 | $11.19 | $8.32 | 40,766 |
| 2016-12-16 | $11.23 | $11.23 | $11.17 | $11.23 | $8.35 | 62,887 |
| 2016-12-15 | $11.18 | $11.19 | $11.06 | $11.17 | $8.31 | 65,212 |
| 2016-12-14 | $11.26 | $11.32 | $11.18 | $11.22 | $8.34 | 94,250 |
| 2016-12-13 | $11.14 | $11.20 | $11.12 | $11.17 | $8.31 | 51,442 |
| 2016-12-12 | $11.25 | $11.25 | $11.17 | $11.20 | $8.33 | 69,600 |
| 2016-12-09 | $11.28 | $11.30 | $11.17 | $11.28 | $8.39 | 87,763 |
| 2016-12-08 | $11.32 | $11.32 | $11.17 | $11.29 | $8.40 | 65,310 |
| 2016-12-07 | $11.00 | $11.34 | $11.00 | $11.34 | $8.39 | 72,436 |
| 2016-12-06 | $10.86 | $11.05 | $10.86 | $11.03 | $8.16 | 51,909 |
| 2016-12-05 | $10.79 | $10.97 | $10.78 | $10.90 | $8.07 | 72,125 |
| 2016-12-02 | $10.83 | $10.86 | $10.76 | $10.86 | $8.04 | 79,512 |
| 2016-12-01 | $10.75 | $10.83 | $10.73 | $10.77 | $7.97 | 86,801 |
| 2016-11-30 | $10.88 | $10.91 | $10.85 | $10.87 | $8.04 | 83,024 |
| 2016-11-29 | $11.01 | $11.06 | $10.93 | $10.94 | $8.10 | 58,488 |
| 2016-11-28 | $11.11 | $11.12 | $11.00 | $11.03 | $8.16 | 35,788 |
| 2016-11-25 | $11.05 | $11.13 | $11.02 | $11.04 | $8.17 | 26,544 |
| 2016-11-23 | $10.97 | $10.99 | $10.95 | $10.98 | $8.13 | 54,265 |
| 2016-11-22 | $11.11 | $11.11 | $11.06 | $11.08 | $8.20 | 45,319 |
| 2016-11-21 | $11.01 | $11.08 | $10.96 | $11.03 | $8.16 | 40,049 |
| 2016-11-18 | $11.10 | $11.10 | $10.95 | $10.97 | $8.12 | 62,664 |
| 2016-11-17 | $11.23 | $11.23 | $11.03 | $11.04 | $8.17 | 29,108 |
| 2016-11-16 | $11.23 | $11.23 | $11.16 | $11.22 | $8.30 | 55,212 |
| 2016-11-15 | $11.06 | $11.18 | $11.05 | $11.16 | $8.26 | 59,181 |
| 2016-11-14 | $11.26 | $11.26 | $11.02 | $11.06 | $8.19 | 76,296 |
| 2016-11-11 | $11.17 | $11.41 | $11.17 | $11.34 | $8.39 | 65,812 |
| 2016-11-10 | $11.66 | $11.66 | $11.25 | $11.26 | $8.33 | 103,302 |
| 2016-11-09 | $11.76 | $11.76 | $11.62 | $11.73 | $8.64 | 27,639 |
| 2016-11-08 | $11.84 | $11.84 | $11.75 | $11.83 | $8.71 | 19,256 |
| 2016-11-07 | $11.83 | $11.84 | $11.75 | $11.79 | $8.68 | 41,920 |
| 2016-11-04 | $11.79 | $11.83 | $11.77 | $11.83 | $8.71 | 22,441 |
| 2016-11-03 | $11.83 | $11.90 | $11.76 | $11.77 | $8.67 | 33,016 |
| 2016-11-02 | $11.90 | $11.90 | $11.76 | $11.84 | $8.72 | 33,836 |
| 2016-11-01 | $11.89 | $11.92 | $11.78 | $11.85 | $8.73 | 47,902 |
| 2016-10-31 | $11.99 | $11.99 | $11.86 | $11.89 | $8.76 | 33,143 |
| 2016-10-28 | $12.04 | $12.04 | $11.89 | $11.89 | $8.76 | 31,393 |
| 2016-10-27 | $11.90 | $12.02 | $11.90 | $12.02 | $8.85 | 101,523 |
| 2016-10-26 | $12.07 | $12.07 | $11.97 | $11.98 | $8.82 | 36,702 |
| 2016-10-25 | $12.07 | $12.08 | $12.03 | $12.08 | $8.90 | 11,713 |
| 2016-10-24 | $12.08 | $12.08 | $12.02 | $12.05 | $8.87 | 25,073 |
| 2016-10-21 | $12.07 | $12.08 | $12.03 | $12.06 | $8.88 | 21,636 |
| 2016-10-20 | $12.00 | $12.07 | $11.94 | $11.95 | $8.80 | 25,929 |
| 2016-10-19 | $11.83 | $11.95 | $11.80 | $11.94 | $8.79 | 49,116 |
| 2016-10-18 | $11.64 | $11.82 | $11.62 | $11.74 | $8.65 | 50,741 |
| 2016-10-17 | $11.91 | $11.91 | $11.60 | $11.63 | $8.57 | 58,406 |
| 2016-10-14 | $12.03 | $12.05 | $11.88 | $11.88 | $8.75 | 30,880 |
| 2016-10-13 | $12.23 | $12.25 | $11.99 | $12.05 | $8.88 | 43,452 |
| 2016-10-12 | $12.35 | $12.35 | $12.24 | $12.24 | $9.02 | 14,956 |
| 2016-10-11 | $12.42 | $12.48 | $12.39 | $12.44 | $9.12 | 36,571 |
| 2016-10-10 | $12.48 | $12.50 | $12.46 | $12.46 | $9.14 | 16,597 |
| 2016-10-07 | $12.47 | $12.50 | $12.44 | $12.47 | $9.14 | 8,618 |
| 2016-10-06 | $12.38 | $12.49 | $12.37 | $12.49 | $9.16 | 43,789 |
| 2016-10-05 | $12.52 | $12.54 | $12.38 | $12.38 | $9.08 | 21,910 |
| 2016-10-04 | $12.52 | $12.52 | $12.40 | $12.44 | $9.12 | 36,531 |
| 2016-10-03 | $12.58 | $12.63 | $12.50 | $12.54 | $9.20 | 29,237 |
| 2016-09-30 | $12.63 | $12.71 | $12.54 | $12.64 | $9.27 | 29,204 |
| 2016-09-29 | $12.78 | $12.81 | $12.62 | $12.62 | $9.25 | 26,445 |
| 2016-09-28 | $12.78 | $12.87 | $12.77 | $12.82 | $9.40 | 28,988 |
| 2016-09-27 | $12.74 | $12.80 | $12.74 | $12.80 | $9.39 | 33,466 |
| 2016-09-26 | $12.72 | $12.74 | $12.70 | $12.74 | $9.34 | 6,818 |
| 2016-09-23 | $12.74 | $12.74 | $12.68 | $12.69 | $9.31 | 18,440 |
| 2016-09-22 | $12.67 | $12.75 | $12.67 | $12.74 | $9.34 | 18,054 |
| 2016-09-21 | $12.59 | $12.63 | $12.52 | $12.61 | $9.25 | 25,169 |
| 2016-09-20 | $12.59 | $12.59 | $12.54 | $12.58 | $9.22 | 14,230 |
| 2016-09-19 | $12.57 | $12.57 | $12.51 | $12.55 | $9.20 | 11,508 |
| 2016-09-16 | $12.62 | $12.62 | $12.48 | $12.49 | $9.16 | 16,846 |
| 2016-09-15 | $12.62 | $12.62 | $12.48 | $12.53 | $9.19 | 38,036 |
| 2016-09-14 | $12.53 | $12.68 | $12.53 | $12.54 | $9.20 | 44,378 |
| 2016-09-13 | $12.57 | $12.57 | $12.48 | $12.53 | $9.19 | 43,801 |
| 2016-09-12 | $12.58 | $12.58 | $12.50 | $12.54 | $9.16 | 27,242 |
| 2016-09-09 | $12.75 | $12.75 | $12.54 | $12.54 | $9.16 | 58,226 |
| 2016-09-08 | $12.88 | $12.95 | $12.81 | $12.82 | $9.36 | 21,098 |
| 2016-09-07 | $13.07 | $13.07 | $12.88 | $12.89 | $9.41 | 26,332 |
| 2016-09-06 | $12.81 | $13.18 | $12.80 | $13.04 | $9.52 | 69,505 |
| 2016-09-02 | $12.88 | $12.90 | $12.70 | $12.76 | $9.32 | 26,571 |
| 2016-09-01 | $12.78 | $12.94 | $12.75 | $12.80 | $9.35 | 53,037 |
| 2016-08-31 | $12.76 | $12.78 | $12.74 | $12.78 | $9.33 | 21,535 |
| 2016-08-30 | $12.81 | $12.82 | $12.70 | $12.73 | $9.29 | 44,828 |
| 2016-08-29 | $12.81 | $12.81 | $12.74 | $12.74 | $9.30 | 34,619 |
| 2016-08-26 | $12.75 | $12.83 | $12.72 | $12.75 | $9.31 | 49,756 |
| 2016-08-25 | $12.98 | $12.98 | $12.79 | $12.80 | $9.35 | 28,823 |
| 2016-08-24 | $13.07 | $13.07 | $12.92 | $12.95 | $9.45 | 23,411 |
| 2016-08-23 | $13.12 | $13.16 | $13.04 | $13.05 | $9.53 | 37,833 |
| 2016-08-22 | $13.16 | $13.17 | $13.04 | $13.07 | $9.54 | 39,343 |
| 2016-08-19 | $13.16 | $13.16 | $13.02 | $13.11 | $9.57 | 45,346 |
| 2016-08-18 | $13.00 | $13.10 | $13.00 | $13.04 | $9.52 | 11,132 |
| 2016-08-17 | $12.87 | $12.97 | $12.83 | $12.95 | $9.45 | 34,252 |
| 2016-08-16 | $12.82 | $12.85 | $12.75 | $12.84 | $9.37 | 40,190 |
| 2016-08-15 | $12.96 | $12.96 | $12.79 | $12.85 | $9.38 | 54,700 |
| 2016-08-12 | $12.87 | $12.88 | $12.83 | $12.88 | $9.40 | 20,538 |
| 2016-08-11 | $12.98 | $12.98 | $12.83 | $12.84 | $9.37 | 24,969 |
| 2016-08-10 | $13.05 | $13.05 | $12.95 | $12.96 | $9.42 | 25,018 |
| 2016-08-09 | $13.08 | $13.08 | $12.97 | $12.98 | $9.44 | 20,763 |
| 2016-08-08 | $13.05 | $13.05 | $12.92 | $13.00 | $9.45 | 39,321 |
| 2016-08-05 | $13.06 | $13.11 | $12.97 | $13.03 | $9.47 | 53,433 |
| 2016-08-04 | $12.99 | $13.00 | $12.93 | $13.00 | $9.45 | 47,243 |
| 2016-08-03 | $12.84 | $12.95 | $12.82 | $12.95 | $9.41 | 28,127 |
| 2016-08-02 | $12.70 | $12.80 | $12.63 | $12.80 | $9.31 | 59,028 |
| 2016-08-01 | $12.65 | $12.76 | $12.65 | $12.69 | $9.23 | 44,468 |
| 2016-07-29 | $12.75 | $12.83 | $12.67 | $12.67 | $9.21 | 51,056 |
| 2016-07-28 | $12.73 | $12.75 | $12.64 | $12.68 | $9.22 | 24,691 |
| 2016-07-27 | $12.84 | $12.85 | $12.69 | $12.70 | $9.23 | 59,252 |
| 2016-07-26 | $12.81 | $12.88 | $12.74 | $12.75 | $9.27 | 44,602 |
| 2016-07-25 | $12.84 | $12.84 | $12.73 | $12.78 | $9.29 | 50,167 |
| 2016-07-22 | $12.79 | $12.83 | $12.75 | $12.78 | $9.29 | 28,060 |
| 2016-07-21 | $12.85 | $12.86 | $12.79 | $12.79 | $9.30 | 27,948 |
| 2016-07-20 | $12.78 | $12.79 | $12.72 | $12.78 | $9.29 | 31,931 |
| 2016-07-19 | $12.75 | $12.75 | $12.59 | $12.70 | $9.23 | 27,289 |
| 2016-07-18 | $12.56 | $12.67 | $12.54 | $12.67 | $9.21 | 36,369 |
| 2016-07-15 | $12.26 | $12.49 | $12.25 | $12.46 | $9.06 | 71,742 |
| 2016-07-14 | $12.46 | $12.46 | $12.15 | $12.19 | $8.86 | 135,700 |
| 2016-07-13 | $12.71 | $12.73 | $12.43 | $12.46 | $9.06 | 105,526 |
| 2016-07-12 | $13.16 | $13.16 | $12.73 | $12.73 | $9.21 | 66,844 |
| 2016-07-11 | $13.44 | $13.44 | $12.98 | $12.99 | $9.40 | 27,958 |
| 2016-07-08 | $13.03 | $13.24 | $12.98 | $13.24 | $9.58 | 66,016 |
| 2016-07-07 | $12.83 | $13.01 | $12.83 | $12.93 | $9.36 | 57,282 |
| 2016-07-06 | $12.74 | $12.92 | $12.73 | $12.82 | $9.28 | 69,563 |
| 2016-07-05 | $12.78 | $12.80 | $12.71 | $12.71 | $9.20 | 60,900 |
| 2016-07-01 | $12.80 | $12.86 | $12.77 | $12.78 | $9.25 | 53,869 |
| 2016-06-30 | $12.83 | $12.93 | $12.76 | $12.76 | $9.24 | 65,207 |
| 2016-06-29 | $12.79 | $12.83 | $12.77 | $12.81 | $9.27 | 41,701 |
| 2016-06-28 | $12.85 | $12.89 | $12.76 | $12.83 | $9.29 | 35,214 |
| 2016-06-27 | $12.90 | $12.90 | $12.82 | $12.85 | $9.30 | 16,560 |
| 2016-06-24 | $12.71 | $12.91 | $12.71 | $12.90 | $9.34 | 44,332 |
| 2016-06-23 | $12.88 | $12.88 | $12.73 | $12.75 | $9.23 | 23,819 |
| 2016-06-22 | $12.86 | $12.87 | $12.79 | $12.79 | $9.26 | 29,215 |
| 2016-06-21 | $12.77 | $12.86 | $12.77 | $12.86 | $9.31 | 27,953 |
| 2016-06-20 | $12.81 | $12.81 | $12.76 | $12.77 | $9.24 | 15,747 |
| 2016-06-17 | $12.76 | $12.79 | $12.75 | $12.79 | $9.26 | 9,941 |
| 2016-06-16 | $12.79 | $12.85 | $12.71 | $12.73 | $9.21 | 38,012 |
| 2016-06-15 | $12.76 | $12.81 | $12.73 | $12.74 | $9.22 | 43,351 |
| 2016-06-14 | $12.73 | $12.76 | $12.73 | $12.76 | $9.24 | 24,810 |
| 2016-06-13 | $12.71 | $12.75 | $12.70 | $12.73 | $9.21 | 23,711 |
| 2016-06-10 | $12.74 | $12.75 | $12.73 | $12.75 | $9.19 | 20,183 |
| 2016-06-09 | $12.75 | $12.77 | $12.72 | $12.72 | $9.17 | 23,706 |
| 2016-06-08 | $12.73 | $12.76 | $12.70 | $12.70 | $9.15 | 36,777 |
| 2016-06-07 | $12.68 | $12.74 | $12.66 | $12.74 | $9.18 | 68,897 |
| 2016-06-06 | $12.63 | $12.68 | $12.61 | $12.67 | $9.13 | 25,979 |
| 2016-06-03 | $12.55 | $12.79 | $12.55 | $12.63 | $9.10 | 20,494 |
| 2016-06-02 | $12.47 | $12.52 | $12.47 | $12.52 | $9.02 | 29,842 |
| 2016-06-01 | $12.42 | $12.50 | $12.42 | $12.45 | $8.97 | 59,623 |
| 2016-05-31 | $12.41 | $12.45 | $12.38 | $12.39 | $8.93 | 46,422 |
| 2016-05-27 | $12.52 | $12.53 | $12.41 | $12.47 | $8.99 | 34,760 |
| 2016-05-26 | $12.39 | $12.53 | $12.39 | $12.47 | $8.99 | 69,059 |
| 2016-05-25 | $12.32 | $12.39 | $12.32 | $12.39 | $8.93 | 39,697 |
| 2016-05-24 | $12.43 | $12.47 | $12.37 | $12.40 | $8.94 | 49,520 |
| 2016-05-23 | $12.35 | $12.42 | $12.34 | $12.38 | $8.92 | 42,779 |
| 2016-05-20 | $12.26 | $12.35 | $12.21 | $12.28 | $8.85 | 30,860 |
| 2016-05-19 | $12.35 | $12.35 | $12.15 | $12.19 | $8.79 | 88,312 |
| 2016-05-18 | $12.48 | $12.48 | $12.32 | $12.32 | $8.88 | 105,544 |
| 2016-05-17 | $12.48 | $12.49 | $12.43 | $12.45 | $8.97 | 25,922 |
| 2016-05-16 | $12.48 | $12.49 | $12.42 | $12.46 | $8.98 | 47,155 |
| 2016-05-13 | $12.50 | $12.50 | $12.44 | $12.46 | $8.98 | 27,883 |
| 2016-05-12 | $12.46 | $12.48 | $12.40 | $12.48 | $8.99 | 15,648 |
| 2016-05-11 | $12.50 | $12.50 | $12.42 | $12.49 | $8.96 | 19,510 |
| 2016-05-10 | $12.45 | $12.52 | $12.44 | $12.52 | $8.98 | 54,201 |
| 2016-05-09 | $12.45 | $12.45 | $12.36 | $12.45 | $8.93 | 31,584 |
| 2016-05-06 | $12.40 | $12.45 | $12.36 | $12.44 | $8.92 | 30,480 |
| 2016-05-05 | $12.42 | $12.43 | $12.34 | $12.37 | $8.87 | 28,743 |
| 2016-05-04 | $12.30 | $12.45 | $12.29 | $12.45 | $8.93 | 46,352 |
| 2016-05-03 | $12.28 | $12.34 | $12.25 | $12.34 | $8.85 | 54,783 |
| 2016-05-02 | $12.28 | $12.29 | $12.22 | $12.28 | $8.81 | 39,169 |
| 2016-04-29 | $12.26 | $12.29 | $12.22 | $12.28 | $8.81 | 21,409 |
| 2016-04-28 | $12.22 | $12.28 | $12.16 | $12.20 | $8.75 | 44,302 |
| 2016-04-27 | $12.23 | $12.28 | $12.12 | $12.19 | $8.75 | 44,533 |
| 2016-04-26 | $12.25 | $12.27 | $12.11 | $12.18 | $8.74 | 29,316 |
| 2016-04-25 | $12.21 | $12.26 | $12.16 | $12.26 | $8.80 | 29,828 |
| 2016-04-22 | $12.24 | $12.26 | $12.21 | $12.24 | $8.78 | 21,856 |
| 2016-04-21 | $12.23 | $12.33 | $12.21 | $12.23 | $8.77 | 28,601 |
| 2016-04-20 | $12.21 | $12.28 | $12.17 | $12.18 | $8.74 | 48,799 |
| 2016-04-19 | $12.30 | $12.30 | $12.20 | $12.20 | $8.75 | 51,622 |
| 2016-04-18 | $12.22 | $12.28 | $12.22 | $12.27 | $8.80 | 33,188 |
| 2016-04-15 | $12.20 | $12.24 | $12.20 | $12.20 | $8.75 | 8,766 |
| 2016-04-14 | $12.30 | $12.33 | $12.15 | $12.15 | $8.72 | 32,493 |
| 2016-04-13 | $12.27 | $12.32 | $12.16 | $12.27 | $8.80 | 33,699 |
| 2016-04-12 | $12.20 | $12.32 | $12.20 | $12.31 | $8.79 | 28,956 |
| 2016-04-11 | $12.18 | $12.30 | $12.17 | $12.18 | $8.70 | 22,755 |
| 2016-04-08 | $12.21 | $12.30 | $12.14 | $12.16 | $8.68 | 31,465 |
| 2016-04-07 | $12.22 | $12.27 | $12.16 | $12.16 | $8.68 | 31,551 |
| 2016-04-06 | $12.09 | $12.26 | $12.09 | $12.23 | $8.73 | 173,525 |
| 2016-04-05 | $12.02 | $12.09 | $12.02 | $12.03 | $8.59 | 70,918 |
| 2016-04-04 | $11.99 | $12.01 | $11.95 | $11.98 | $8.55 | 62,907 |
| 2016-04-01 | $11.91 | $11.99 | $11.87 | $11.99 | $8.56 | 60,018 |
| 2016-03-31 | $11.84 | $11.92 | $11.82 | $11.90 | $8.50 | 52,731 |
| 2016-03-30 | $11.82 | $11.85 | $11.80 | $11.83 | $8.45 | 34,744 |
| 2016-03-29 | $11.79 | $11.84 | $11.75 | $11.83 | $8.45 | 47,239 |
| 2016-03-28 | $11.78 | $11.83 | $11.74 | $11.78 | $8.41 | 60,865 |
| 2016-03-24 | $11.81 | $11.83 | $11.76 | $11.79 | $8.42 | 26,795 |
| 2016-03-23 | $11.79 | $11.83 | $11.75 | $11.78 | $8.41 | 33,459 |
| 2016-03-22 | $11.78 | $11.82 | $11.73 | $11.77 | $8.40 | 38,352 |
| 2016-03-21 | $11.74 | $11.77 | $11.70 | $11.74 | $8.38 | 17,078 |
| 2016-03-18 | $11.81 | $11.81 | $11.71 | $11.76 | $8.40 | 24,726 |
| 2016-03-17 | $11.80 | $11.81 | $11.75 | $11.77 | $8.40 | 35,901 |
| 2016-03-16 | $11.71 | $11.73 | $11.67 | $11.73 | $8.38 | 16,540 |
| 2016-03-15 | $11.76 | $11.76 | $11.64 | $11.64 | $8.31 | 14,731 |
| 2016-03-14 | $11.76 | $11.77 | $11.67 | $11.74 | $8.38 | 19,991 |
| 2016-03-11 | $11.78 | $11.78 | $11.69 | $11.69 | $8.35 | 13,685 |
| 2016-03-10 | $11.81 | $11.81 | $11.76 | $11.78 | $8.37 | 27,090 |
| 2016-03-09 | $11.79 | $11.81 | $11.77 | $11.81 | $8.39 | 23,093 |
| 2016-03-08 | $11.82 | $11.82 | $11.73 | $11.79 | $8.38 | 36,215 |
| 2016-03-07 | $11.73 | $11.79 | $11.69 | $11.79 | $8.38 | 20,852 |
| 2016-03-04 | $11.71 | $11.78 | $11.71 | $11.74 | $8.34 | 57,911 |
| 2016-03-03 | $11.67 | $11.74 | $11.66 | $11.74 | $8.34 | 29,377 |
| 2016-03-02 | $11.67 | $11.68 | $11.63 | $11.66 | $8.28 | 31,951 |
| 2016-03-01 | $11.60 | $11.69 | $11.60 | $11.69 | $8.31 | 29,352 |
| 2016-02-29 | $11.64 | $11.64 | $11.60 | $11.60 | $8.24 | 34,367 |
| 2016-02-26 | $11.65 | $11.65 | $11.60 | $11.60 | $8.24 | 23,060 |
| 2016-02-25 | $11.67 | $11.71 | $11.66 | $11.67 | $8.29 | 47,283 |
| 2016-02-24 | $11.64 | $11.73 | $11.64 | $11.67 | $8.29 | 49,463 |
| 2016-02-23 | $11.65 | $11.69 | $11.62 | $11.69 | $8.31 | 41,445 |
| 2016-02-22 | $11.64 | $11.66 | $11.61 | $11.63 | $8.26 | 28,377 |
| 2016-02-19 | $11.61 | $11.68 | $11.61 | $11.67 | $8.29 | 37,271 |
| 2016-02-18 | $11.60 | $11.64 | $11.57 | $11.63 | $8.26 | 50,323 |
| 2016-02-17 | $11.52 | $11.58 | $11.52 | $11.54 | $8.20 | 57,620 |
| 2016-02-16 | $11.60 | $11.61 | $11.52 | $11.58 | $8.23 | 52,193 |
| 2016-02-12 | $11.75 | $11.80 | $11.63 | $11.63 | $8.26 | 44,648 |
| 2016-02-11 | $11.75 | $11.77 | $11.74 | $11.74 | $8.34 | 31,581 |
| 2016-02-10 | $11.78 | $11.81 | $11.77 | $11.80 | $8.34 | 37,463 |
| 2016-02-09 | $11.78 | $11.79 | $11.75 | $11.79 | $8.34 | 28,168 |
| 2016-02-08 | $11.79 | $11.79 | $11.73 | $11.74 | $8.30 | 31,903 |
| 2016-02-05 | $11.78 | $11.79 | $11.74 | $11.78 | $8.33 | 50,503 |
| 2016-02-04 | $11.74 | $11.76 | $11.71 | $11.76 | $8.31 | 49,901 |
| 2016-02-03 | $11.69 | $11.74 | $11.65 | $11.72 | $8.29 | 58,984 |
| 2016-02-02 | $11.64 | $11.69 | $11.64 | $11.66 | $8.24 | 42,981 |
| 2016-02-01 | $11.63 | $11.69 | $11.58 | $11.63 | $8.22 | 37,531 |
| 2016-01-29 | $11.67 | $11.69 | $11.58 | $11.63 | $8.22 | 77,906 |
| 2016-01-28 | $11.50 | $11.56 | $11.50 | $11.56 | $8.17 | 34,634 |
| 2016-01-27 | $11.50 | $11.55 | $11.46 | $11.47 | $8.11 | 24,560 |
| 2016-01-26 | $11.39 | $11.49 | $11.38 | $11.49 | $8.12 | 22,195 |
| 2016-01-25 | $11.51 | $11.55 | $11.42 | $11.43 | $8.08 | 29,425 |
| 2016-01-22 | $11.56 | $11.56 | $11.48 | $11.48 | $8.12 | 28,940 |
| 2016-01-21 | $11.42 | $11.53 | $11.39 | $11.45 | $8.10 | 44,027 |
| 2016-01-20 | $11.53 | $11.53 | $11.29 | $11.39 | $8.05 | 84,884 |
| 2016-01-19 | $11.59 | $11.63 | $11.47 | $11.47 | $8.11 | 42,865 |
| 2016-01-15 | $11.58 | $11.64 | $11.54 | $11.57 | $8.18 | 35,531 |
| 2016-01-14 | $11.57 | $11.57 | $11.48 | $11.55 | $8.17 | 27,376 |
| 2016-01-13 | $11.66 | $11.66 | $11.51 | $11.52 | $8.14 | 46,286 |
| 2016-01-12 | $11.75 | $11.75 | $11.69 | $11.72 | $8.24 | 45,342 |
| 2016-01-11 | $11.75 | $11.76 | $11.68 | $11.75 | $8.27 | 28,689 |
| 2016-01-08 | $11.79 | $11.79 | $11.69 | $11.76 | $8.27 | 76,608 |
| 2016-01-07 | $11.74 | $11.79 | $11.66 | $11.79 | $8.29 | 89,548 |
| 2016-01-06 | $11.68 | $11.70 | $11.65 | $11.70 | $8.23 | 109,748 |
| 2016-01-05 | $11.56 | $11.62 | $11.55 | $11.60 | $8.16 | 26,596 |
| 2016-01-04 | $11.45 | $11.54 | $11.43 | $11.54 | $8.12 | 36,267 |
| 2015-12-31 | $11.40 | $11.54 | $11.40 | $11.50 | $8.09 | 68,566 |
| 2015-12-30 | $11.38 | $11.45 | $11.35 | $11.44 | $8.05 | 29,713 |
| 2015-12-29 | $11.38 | $11.41 | $11.32 | $11.38 | $8.01 | 43,243 |
| 2015-12-28 | $11.45 | $11.46 | $11.38 | $11.40 | $8.02 | 24,627 |
| 2015-12-24 | $11.40 | $11.43 | $11.39 | $11.43 | $8.04 | 7,719 |
| 2015-12-23 | $11.41 | $11.43 | $11.35 | $11.41 | $8.03 | 51,133 |
| 2015-12-22 | $11.37 | $11.40 | $11.34 | $11.38 | $8.01 | 29,969 |
| 2015-12-21 | $11.34 | $11.37 | $11.32 | $11.36 | $7.99 | 24,225 |
| 2015-12-18 | $11.26 | $11.35 | $11.26 | $11.30 | $7.95 | 22,395 |
| 2015-12-17 | $11.24 | $11.30 | $11.23 | $11.30 | $7.95 | 42,115 |
| 2015-12-16 | $11.13 | $11.22 | $11.12 | $11.22 | $7.89 | 24,311 |
| 2015-12-15 | $11.14 | $11.17 | $11.03 | $11.17 | $7.86 | 53,678 |
| 2015-12-14 | $11.27 | $11.27 | $11.03 | $11.14 | $7.84 | 90,439 |
| 2015-12-11 | $11.28 | $11.31 | $11.21 | $11.23 | $7.90 | 29,894 |
| 2015-12-10 | $11.25 | $11.27 | $11.22 | $11.25 | $7.91 | 33,224 |
| 2015-12-09 | $11.30 | $11.30 | $11.26 | $11.29 | $7.90 | 24,064 |
| 2015-12-08 | $11.24 | $11.29 | $11.19 | $11.29 | $7.90 | 40,065 |
| 2015-12-07 | $11.16 | $11.23 | $11.16 | $11.18 | $7.82 | 38,920 |
| 2015-12-04 | $11.18 | $11.18 | $11.13 | $11.18 | $7.82 | 35,114 |
| 2015-12-03 | $11.26 | $11.26 | $11.15 | $11.17 | $7.82 | 69,085 |
| 2015-12-02 | $11.25 | $11.26 | $11.23 | $11.26 | $7.88 | 19,809 |
| 2015-12-01 | $11.29 | $11.29 | $11.19 | $11.25 | $7.87 | 25,305 |
| 2015-11-30 | $11.18 | $11.21 | $11.15 | $11.21 | $7.85 | 20,615 |
| 2015-11-27 | $11.20 | $11.24 | $11.16 | $11.17 | $7.82 | 4,821 |
| 2015-11-25 | $11.13 | $11.21 | $11.11 | $11.19 | $7.83 | 48,402 |
| 2015-11-24 | $11.18 | $11.19 | $11.12 | $11.12 | $7.78 | 18,520 |
| 2015-11-23 | $11.19 | $11.19 | $11.14 | $11.14 | $7.80 | 18,795 |
| 2015-11-20 | $11.16 | $11.17 | $11.11 | $11.16 | $7.81 | 16,830 |
| 2015-11-19 | $11.15 | $11.15 | $11.09 | $11.13 | $7.79 | 19,211 |
| 2015-11-18 | $11.13 | $11.14 | $11.09 | $11.12 | $7.78 | 22,077 |
| 2015-11-17 | $11.07 | $11.11 | $11.07 | $11.10 | $7.77 | 34,789 |
| 2015-11-16 | $11.09 | $11.12 | $11.09 | $11.09 | $7.76 | 11,349 |
| 2015-11-13 | $11.04 | $11.09 | $11.01 | $11.09 | $7.76 | 19,066 |
| 2015-11-12 | $11.03 | $11.04 | $11.00 | $11.01 | $7.71 | 14,493 |
| 2015-11-11 | $11.06 | $11.08 | $10.99 | $11.03 | $7.68 | 24,424 |
| 2015-11-10 | $10.97 | $11.05 | $10.95 | $11.04 | $7.69 | 32,605 |
| 2015-11-09 | $11.07 | $11.08 | $10.97 | $10.97 | $7.64 | 46,557 |
| 2015-11-06 | $11.15 | $11.15 | $11.07 | $11.09 | $7.72 | 40,903 |
| 2015-11-05 | $11.21 | $11.21 | $11.13 | $11.20 | $7.80 | 43,692 |
| 2015-11-04 | $11.22 | $11.22 | $11.16 | $11.18 | $7.78 | 20,081 |
| 2015-11-03 | $11.24 | $11.27 | $11.17 | $11.22 | $7.81 | 31,853 |
| 2015-11-02 | $11.17 | $11.21 | $11.15 | $11.19 | $7.79 | 40,531 |
| 2015-10-30 | $11.17 | $11.17 | $11.13 | $11.15 | $7.76 | 51,336 |
| 2015-10-29 | $11.11 | $11.18 | $11.11 | $11.18 | $7.78 | 22,434 |
| 2015-10-28 | $11.19 | $11.19 | $11.12 | $11.13 | $7.75 | 16,960 |
| 2015-10-27 | $11.14 | $11.20 | $11.12 | $11.20 | $7.80 | 16,373 |
| 2015-10-26 | $11.15 | $11.17 | $11.11 | $11.15 | $7.76 | 33,548 |
| 2015-10-23 | $11.13 | $11.15 | $11.11 | $11.14 | $7.76 | 11,857 |
| 2015-10-22 | $11.11 | $11.15 | $11.10 | $11.13 | $7.75 | 25,248 |
| 2015-10-21 | $11.08 | $11.10 | $11.06 | $11.06 | $7.70 | 22,872 |
| 2015-10-20 | $11.09 | $11.10 | $11.06 | $11.06 | $7.70 | 10,001 |
| 2015-10-19 | $11.14 | $11.14 | $11.05 | $11.10 | $7.73 | 35,930 |
| 2015-10-16 | $11.14 | $11.17 | $11.10 | $11.11 | $7.73 | 29,249 |
| 2015-10-15 | $11.11 | $11.12 | $11.07 | $11.08 | $7.71 | 35,341 |
| 2015-10-14 | $11.11 | $11.13 | $11.09 | $11.09 | $7.72 | 19,783 |
| 2015-10-13 | $11.09 | $11.09 | $11.03 | $11.06 | $7.70 | 12,601 |
| 2015-10-12 | $11.08 | $11.11 | $11.08 | $11.11 | $7.69 | 15,510 |
| 2015-10-09 | $11.06 | $11.09 | $11.05 | $11.09 | $7.68 | 11,369 |
| 2015-10-08 | $11.04 | $11.07 | $11.02 | $11.06 | $7.66 | 33,548 |
| 2015-10-07 | $11.11 | $11.11 | $11.00 | $11.03 | $7.64 | 35,531 |
| 2015-10-06 | $11.07 | $11.11 | $11.04 | $11.05 | $7.65 | 44,751 |
| 2015-10-05 | $11.04 | $11.06 | $11.00 | $11.03 | $7.64 | 11,582 |
| 2015-10-02 | $11.05 | $11.08 | $11.01 | $11.04 | $7.65 | 32,465 |
| 2015-10-01 | $11.02 | $11.06 | $11.00 | $11.04 | $7.65 | 34,473 |
| 2015-09-30 | $11.04 | $11.04 | $11.00 | $11.01 | $7.63 | 40,095 |
| 2015-09-29 | $11.05 | $11.05 | $10.99 | $11.04 | $7.65 | 30,812 |
| 2015-09-28 | $11.07 | $11.11 | $10.98 | $10.99 | $7.61 | 32,354 |
| 2015-09-25 | $11.08 | $11.10 | $11.04 | $11.08 | $7.67 | 17,241 |
| 2015-09-24 | $11.10 | $11.15 | $11.08 | $11.08 | $7.67 | 27,057 |
| 2015-09-23 | $11.08 | $11.13 | $11.08 | $11.13 | $7.71 | 12,052 |
| 2015-09-22 | $11.04 | $11.11 | $11.01 | $11.11 | $7.69 | 12,759 |
| 2015-09-21 | $11.08 | $11.08 | $10.99 | $11.01 | $7.63 | 15,785 |
| 2015-09-18 | $10.99 | $11.10 | $10.99 | $11.03 | $7.64 | 43,336 |
| 2015-09-17 | $11.02 | $11.08 | $11.00 | $11.05 | $7.65 | 20,938 |
| 2015-09-16 | $10.90 | $11.01 | $10.89 | $11.01 | $7.63 | 48,714 |
| 2015-09-15 | $10.96 | $10.97 | $10.88 | $10.89 | $7.54 | 11,047 |
| 2015-09-14 | $11.03 | $11.03 | $10.93 | $10.93 | $7.57 | 10,817 |
| 2015-09-11 | $11.03 | $11.06 | $10.97 | $10.97 | $7.60 | 20,738 |
| 2015-09-10 | $11.13 | $11.16 | $11.09 | $11.09 | $7.64 | 11,734 |
| 2015-09-09 | $11.14 | $11.16 | $11.12 | $11.13 | $7.67 | 10,922 |
| 2015-09-08 | $11.10 | $11.22 | $11.10 | $11.14 | $7.67 | 41,602 |
BlackRock LongTerm Municipal Advantage Trust (BTA) News Headlines
Recent BlackRock LongTerm Municipal Advantage Trust (BTA) News
Similar Companies to BlackRock LongTerm Municipal Advantage Trust (BTA) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |