MFS Investment Grade Municipal Trust (CXH) Exchange: NYSE
Data as of Aug. 21, 2025
$7.50 ($-0.04) -0.47%
MFS Investment Grade Municipal Trust - Daily Information
Click for more stock information on MFS Investment Grade Municipal Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $7.54 |
| Previous Close | $7.50 |
| High | $7.55 |
| Low | $7.50 |
| Adjusted Open | $7.54 |
| Previous Adjusted Close | $7.50 |
| Adjusted High | $7.55 |
| Adjusted Low | $7.50 |
About MFS Investment Grade Municipal Trust (CXH)
MFS Investment Grade Municipal Trust (the Trust), is a closed-end fund investing primarily in tax-exempt bonds and tax-exempt notes. The fund's investment objective is to seek high current income exempt from federal income tax, but may also consider capital appreciation. The Fund invests, at least 80% of its net assets, including assets attributable to preferred shares and borrowings for investment purposes, in investment grade debt instruments. The Trust invests in sectors, such as education, healthcare, housing, utilities, water, or sewers. The Trust's investment advisor is Massachusetts Financial Services Company, Inc.
Invest in MFS Investment Grade Municipal Trust (CXH)
Historical Stock Data for MFS Investment Grade Municipal Trust (CXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $7.54 | $7.55 | $7.50 | $7.50 | $7.50 | 12,186 |
| 2025-08-14 | $7.55 | $7.56 | $7.52 | $7.54 | $7.54 | 15,923 |
| 2025-08-13 | $7.55 | $7.56 | $7.49 | $7.55 | $7.55 | 9,370 |
| 2025-08-12 | $7.52 | $7.54 | $7.51 | $7.52 | $7.52 | 6,460 |
| 2025-08-11 | $7.54 | $7.55 | $7.51 | $7.54 | $7.54 | 8,675 |
| 2025-08-08 | $7.53 | $7.53 | $7.50 | $7.52 | $7.52 | 12,145 |
| 2025-08-07 | $7.51 | $7.52 | $7.50 | $7.52 | $7.52 | 14,005 |
| 2025-08-06 | $7.53 | $7.53 | $7.51 | $7.51 | $7.51 | 2,646 |
| 2025-08-05 | $7.49 | $7.54 | $7.45 | $7.51 | $7.51 | 23,104 |
| 2025-08-04 | $7.46 | $7.51 | $7.46 | $7.49 | $7.49 | 22,552 |
| 2025-08-01 | $7.42 | $7.48 | $7.42 | $7.46 | $7.46 | 24,972 |
| 2025-07-31 | $7.41 | $7.43 | $7.38 | $7.40 | $7.40 | 18,557 |
| 2025-07-30 | $7.38 | $7.41 | $7.37 | $7.37 | $7.37 | 28,194 |
| 2025-07-29 | $7.38 | $7.41 | $7.36 | $7.39 | $7.39 | 26,626 |
| 2025-07-28 | $7.37 | $7.39 | $7.36 | $7.39 | $7.39 | 20,050 |
| 2025-07-25 | $7.34 | $7.38 | $7.34 | $7.38 | $7.38 | 8,884 |
| 2025-07-24 | $7.37 | $7.37 | $7.34 | $7.35 | $7.35 | 10,816 |
| 2025-07-23 | $7.35 | $7.38 | $7.34 | $7.37 | $7.37 | 54,842 |
| 2025-07-22 | $7.37 | $7.40 | $7.35 | $7.38 | $7.38 | 28,933 |
| 2025-07-21 | $7.37 | $7.39 | $7.34 | $7.36 | $7.36 | 46,736 |
| 2025-07-18 | $7.40 | $7.41 | $7.35 | $7.37 | $7.37 | 63,199 |
| 2025-07-17 | $7.47 | $7.47 | $7.39 | $7.41 | $7.41 | 35,846 |
| 2025-07-16 | $7.47 | $7.50 | $7.45 | $7.49 | $7.49 | 99,076 |
| 2025-07-15 | $7.52 | $7.52 | $7.46 | $7.47 | $7.47 | 49,091 |
| 2025-07-14 | $7.56 | $7.58 | $7.53 | $7.57 | $7.54 | 110,309 |
| 2025-07-11 | $7.59 | $7.59 | $7.53 | $7.54 | $7.51 | 69,507 |
| 2025-07-10 | $7.61 | $7.66 | $7.59 | $7.61 | $7.58 | 95,548 |
| 2025-07-09 | $7.62 | $7.63 | $7.61 | $7.62 | $7.59 | 74,383 |
| 2025-07-08 | $7.59 | $7.66 | $7.59 | $7.62 | $7.59 | 91,678 |
| 2025-07-07 | $7.61 | $7.63 | $7.58 | $7.63 | $7.60 | 37,725 |
| 2025-07-03 | $7.60 | $7.62 | $7.60 | $7.62 | $7.59 | 4,831 |
| 2025-07-02 | $7.69 | $7.69 | $7.58 | $7.61 | $7.58 | 187,913 |
| 2025-07-01 | $7.65 | $7.75 | $7.65 | $7.68 | $7.65 | 46,348 |
| 2025-06-30 | $7.63 | $7.67 | $7.62 | $7.64 | $7.61 | 38,696 |
| 2025-06-27 | $7.60 | $7.65 | $7.59 | $7.63 | $7.60 | 27,543 |
| 2025-06-26 | $7.59 | $7.61 | $7.58 | $7.60 | $7.56 | 14,592 |
| 2025-06-25 | $7.57 | $7.60 | $7.57 | $7.59 | $7.56 | 7,252 |
| 2025-06-24 | $7.58 | $7.59 | $7.56 | $7.58 | $7.55 | 15,058 |
| 2025-06-23 | $7.56 | $7.59 | $7.56 | $7.58 | $7.55 | 8,436 |
| 2025-06-20 | $7.57 | $7.59 | $7.56 | $7.56 | $7.53 | 11,080 |
| 2025-06-18 | $7.57 | $7.61 | $7.57 | $7.57 | $7.54 | 12,858 |
| 2025-06-17 | $7.58 | $7.59 | $7.57 | $7.59 | $7.56 | 2,583 |
| 2025-06-16 | $7.60 | $7.62 | $7.59 | $7.62 | $7.55 | 12,701 |
| 2025-06-13 | $7.60 | $7.62 | $7.59 | $7.60 | $7.53 | 1,785 |
| 2025-06-12 | $7.59 | $7.61 | $7.57 | $7.61 | $7.55 | 25,159 |
| 2025-06-11 | $7.58 | $7.58 | $7.56 | $7.58 | $7.51 | 10,811 |
| 2025-06-10 | $7.55 | $7.57 | $7.55 | $7.56 | $7.49 | 13,450 |
| 2025-06-09 | $7.56 | $7.57 | $7.53 | $7.56 | $7.49 | 42,085 |
| 2025-06-06 | $7.55 | $7.55 | $7.54 | $7.54 | $7.47 | 13,929 |
| 2025-06-05 | $7.57 | $7.57 | $7.55 | $7.56 | $7.49 | 24,464 |
| 2025-06-04 | $7.53 | $7.57 | $7.53 | $7.56 | $7.49 | 32,850 |
| 2025-06-03 | $7.56 | $7.56 | $7.52 | $7.53 | $7.46 | 15,010 |
| 2025-06-02 | $7.56 | $7.56 | $7.54 | $7.54 | $7.47 | 15,744 |
| 2025-05-30 | $7.56 | $7.59 | $7.54 | $7.58 | $7.51 | 23,634 |
| 2025-05-29 | $7.55 | $7.59 | $7.55 | $7.58 | $7.51 | 79,282 |
| 2025-05-28 | $7.58 | $7.60 | $7.54 | $7.55 | $7.48 | 40,034 |
| 2025-05-27 | $7.60 | $7.62 | $7.59 | $7.62 | $7.55 | 18,926 |
| 2025-05-23 | $7.58 | $7.60 | $7.55 | $7.58 | $7.51 | 17,278 |
| 2025-05-22 | $7.60 | $7.62 | $7.58 | $7.60 | $7.53 | 13,858 |
| 2025-05-21 | $7.62 | $7.63 | $7.60 | $7.61 | $7.54 | 39,779 |
| 2025-05-20 | $7.64 | $7.65 | $7.61 | $7.63 | $7.56 | 1,612 |
| 2025-05-19 | $7.62 | $7.63 | $7.61 | $7.62 | $7.56 | 10,329 |
| 2025-05-16 | $7.67 | $7.70 | $7.66 | $7.67 | $7.60 | 14,791 |
| 2025-05-15 | $7.67 | $7.70 | $7.63 | $7.68 | $7.61 | 21,015 |
| 2025-05-14 | $7.66 | $7.67 | $7.62 | $7.62 | $7.55 | 16,214 |
| 2025-05-13 | $7.69 | $7.69 | $7.65 | $7.66 | $7.59 | 12,458 |
| 2025-05-12 | $7.70 | $7.70 | $7.69 | $7.69 | $7.60 | 5,209 |
| 2025-05-09 | $7.73 | $7.73 | $7.71 | $7.71 | $7.61 | 17,032 |
| 2025-05-08 | $7.71 | $7.73 | $7.70 | $7.71 | $7.61 | 5,249 |
| 2025-05-07 | $7.67 | $7.73 | $7.67 | $7.72 | $7.62 | 36,805 |
| 2025-05-06 | $7.65 | $7.72 | $7.65 | $7.69 | $7.59 | 4,932 |
| 2025-05-05 | $7.70 | $7.72 | $7.66 | $7.68 | $7.58 | 16,108 |
| 2025-05-02 | $7.72 | $7.72 | $7.70 | $7.71 | $7.62 | 4,710 |
| 2025-05-01 | $7.69 | $7.75 | $7.68 | $7.70 | $7.60 | 73,891 |
| 2025-04-30 | $7.63 | $7.67 | $7.61 | $7.67 | $7.57 | 19,746 |
| 2025-04-29 | $7.60 | $7.64 | $7.60 | $7.64 | $7.54 | 6,984 |
| 2025-04-28 | $7.61 | $7.63 | $7.59 | $7.63 | $7.53 | 3,252 |
| 2025-04-25 | $7.59 | $7.64 | $7.59 | $7.60 | $7.50 | 30,162 |
| 2025-04-24 | $7.55 | $7.62 | $7.55 | $7.58 | $7.49 | 13,189 |
| 2025-04-23 | $7.59 | $7.63 | $7.54 | $7.54 | $7.45 | 11,599 |
| 2025-04-22 | $7.51 | $7.52 | $7.47 | $7.52 | $7.43 | 15,002 |
| 2025-04-21 | $7.58 | $7.58 | $7.50 | $7.50 | $7.41 | 29,223 |
| 2025-04-17 | $7.60 | $7.60 | $7.57 | $7.57 | $7.48 | 59,066 |
| 2025-04-16 | $7.58 | $7.61 | $7.58 | $7.61 | $7.51 | 6,382 |
| 2025-04-15 | $7.56 | $7.61 | $7.56 | $7.59 | $7.49 | 1,420 |
| 2025-04-14 | $7.52 | $7.59 | $7.51 | $7.59 | $7.47 | 9,226 |
| 2025-04-11 | $7.51 | $7.51 | $7.36 | $7.47 | $7.47 | 11,353 |
| 2025-04-10 | $7.58 | $7.59 | $7.50 | $7.51 | $7.51 | 37,955 |
| 2025-04-09 | $7.55 | $7.67 | $7.40 | $7.64 | $7.64 | 21,037 |
| 2025-04-08 | $7.92 | $7.92 | $7.68 | $7.68 | $7.68 | 21,587 |
| 2025-04-07 | $7.86 | $7.90 | $7.81 | $7.87 | $7.87 | 28,624 |
| 2025-04-04 | $7.99 | $8.05 | $7.89 | $7.95 | $7.95 | 36,316 |
| 2025-04-03 | $8.01 | $8.01 | $7.95 | $7.98 | $7.98 | 11,020 |
| 2025-04-02 | $7.95 | $7.96 | $7.90 | $7.94 | $7.94 | 13,968 |
| 2025-04-01 | $7.90 | $7.96 | $7.90 | $7.94 | $7.94 | 10,840 |
| 2025-03-31 | $7.91 | $7.93 | $7.88 | $7.92 | $7.92 | 4,938 |
| 2025-03-28 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 5,237 |
| 2025-03-27 | $7.89 | $7.89 | $7.87 | $7.87 | $7.87 | 3,369 |
| 2025-03-26 | $7.94 | $7.94 | $7.89 | $7.91 | $7.91 | 13,490 |
| 2025-03-25 | $8.03 | $8.03 | $7.97 | $7.97 | $7.97 | 4,346 |
| 2025-03-24 | $8.02 | $8.03 | $7.99 | $8.00 | $8.00 | 3,078 |
| 2025-03-21 | $8.01 | $8.01 | $7.98 | $8.01 | $8.01 | 30,152 |
| 2025-03-20 | $7.95 | $7.99 | $7.95 | $7.98 | $7.98 | 1,899 |
| 2025-03-19 | $7.92 | $7.97 | $7.89 | $7.96 | $7.96 | 15,414 |
| 2025-03-18 | $8.01 | $8.01 | $7.94 | $7.96 | $7.96 | 2,454 |
| 2025-03-17 | $8.03 | $8.03 | $7.96 | $7.96 | $7.93 | 634 |
| 2025-03-14 | $8.05 | $8.06 | $8.02 | $8.02 | $7.99 | 5,902 |
| 2025-03-13 | $8.04 | $8.06 | $8.04 | $8.04 | $8.01 | 3,238 |
| 2025-03-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.02 | 4,753 |
| 2025-03-11 | $8.07 | $8.07 | $8.05 | $8.06 | $8.03 | 4,593 |
| 2025-03-10 | $8.08 | $8.08 | $8.04 | $8.05 | $8.02 | 24,976 |
| 2025-03-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 305 |
| 2025-03-06 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 4,126 |
| 2025-03-05 | $8.15 | $8.15 | $8.09 | $8.11 | $8.11 | 24,351 |
| 2025-03-04 | $8.16 | $8.16 | $8.06 | $8.10 | $8.10 | 11,264 |
| 2025-03-03 | $8.11 | $8.21 | $8.11 | $8.18 | $8.18 | 22,899 |
| 2025-02-28 | $8.17 | $8.17 | $8.11 | $8.13 | $8.13 | 7,175 |
| 2025-02-27 | $8.12 | $8.14 | $8.10 | $8.11 | $8.11 | 7,612 |
| 2025-02-26 | $8.12 | $8.13 | $8.09 | $8.13 | $8.13 | 2,285 |
| 2025-02-25 | $8.11 | $8.15 | $8.11 | $8.14 | $8.14 | 5,990 |
| 2025-02-24 | $8.08 | $8.09 | $8.06 | $8.08 | $8.08 | 14,044 |
| 2025-02-21 | $8.05 | $8.09 | $8.04 | $8.08 | $8.08 | 6,839 |
| 2025-02-20 | $8.06 | $8.18 | $8.06 | $8.07 | $8.07 | 17,266 |
| 2025-02-19 | $8.05 | $8.08 | $8.02 | $8.06 | $8.06 | 22,603 |
| 2025-02-18 | $8.04 | $8.07 | $8.02 | $8.02 | $8.02 | 16,309 |
| 2025-02-14 | $8.04 | $8.09 | $8.04 | $8.07 | $8.04 | 4,997 |
| 2025-02-13 | $8.03 | $8.05 | $8.02 | $8.05 | $8.02 | 8,502 |
| 2025-02-12 | $8.00 | $8.09 | $7.99 | $8.01 | $7.98 | 58,303 |
| 2025-02-11 | $8.15 | $8.15 | $8.12 | $8.12 | $8.09 | 11,161 |
| 2025-02-10 | $8.13 | $8.18 | $8.13 | $8.17 | $8.14 | 9,165 |
| 2025-02-07 | $8.13 | $8.14 | $8.10 | $8.12 | $8.09 | 6,131 |
| 2025-02-06 | $8.11 | $8.15 | $8.11 | $8.15 | $8.12 | 14,222 |
| 2025-02-05 | $8.04 | $8.13 | $8.04 | $8.13 | $8.10 | 9,871 |
| 2025-02-04 | $8.00 | $8.05 | $7.99 | $8.04 | $8.01 | 12,870 |
| 2025-02-03 | $8.00 | $8.04 | $7.98 | $8.02 | $8.00 | 5,142 |
| 2025-01-31 | $8.07 | $8.07 | $7.99 | $8.01 | $7.98 | 94,412 |
| 2025-01-30 | $8.05 | $8.07 | $8.03 | $8.03 | $8.00 | 2,511 |
| 2025-01-29 | $7.98 | $8.02 | $7.98 | $8.02 | $7.99 | 31,948 |
| 2025-01-28 | $7.98 | $8.02 | $7.98 | $8.01 | $7.98 | 14,636 |
| 2025-01-27 | $7.97 | $8.03 | $7.95 | $8.00 | $7.97 | 20,292 |
| 2025-01-24 | $7.94 | $7.97 | $7.93 | $7.96 | $7.96 | 11,913 |
| 2025-01-23 | $7.94 | $7.98 | $7.91 | $7.95 | $7.95 | 33,835 |
| 2025-01-22 | $8.00 | $8.01 | $7.97 | $7.99 | $7.99 | 7,962 |
| 2025-01-21 | $7.99 | $8.01 | $7.99 | $7.99 | $7.99 | 3,552 |
| 2025-01-17 | $7.95 | $7.99 | $7.95 | $7.98 | $7.98 | 3,140 |
| 2025-01-16 | $7.91 | $7.99 | $7.90 | $7.96 | $7.96 | 9,172 |
| 2025-01-15 | $7.95 | $7.97 | $7.90 | $7.95 | $7.95 | 16,957 |
| 2025-01-14 | $7.80 | $7.94 | $7.80 | $7.92 | $7.92 | 17,030 |
| 2025-01-13 | $7.92 | $7.92 | $7.83 | $7.87 | $7.84 | 4,796 |
| 2025-01-10 | $7.99 | $8.02 | $7.90 | $7.90 | $7.87 | 4,442 |
| 2025-01-08 | $8.01 | $8.06 | $7.97 | $8.02 | $7.99 | 7,923 |
| 2025-01-07 | $8.03 | $8.07 | $7.52 | $7.99 | $7.96 | 54,535 |
| 2025-01-06 | $8.05 | $8.11 | $8.02 | $8.02 | $8.00 | 1,672 |
| 2025-01-03 | $8.03 | $8.08 | $8.02 | $8.08 | $8.05 | 6,451 |
| 2025-01-02 | $7.93 | $8.05 | $7.93 | $8.05 | $8.02 | 1,818 |
| 2024-12-31 | $7.89 | $7.99 | $7.87 | $7.99 | $7.96 | 17,371 |
| 2024-12-30 | $7.95 | $7.97 | $7.91 | $7.93 | $7.93 | 33,533 |
| 2024-12-27 | $7.87 | $7.94 | $7.86 | $7.93 | $7.93 | 22,160 |
| 2024-12-26 | $7.88 | $7.95 | $7.88 | $7.90 | $7.90 | 21,237 |
| 2024-12-24 | $7.87 | $7.87 | $7.83 | $7.87 | $7.87 | 24,771 |
| 2024-12-23 | $7.84 | $7.90 | $7.84 | $7.87 | $7.87 | 12,018 |
| 2024-12-20 | $7.88 | $7.92 | $7.85 | $7.88 | $7.88 | 31,698 |
| 2024-12-19 | $8.01 | $8.01 | $7.87 | $7.90 | $7.90 | 112,841 |
| 2024-12-18 | $8.09 | $8.09 | $7.95 | $7.98 | $7.98 | 7,614 |
| 2024-12-17 | $8.08 | $8.08 | $8.05 | $8.06 | $8.06 | 27,469 |
| 2024-12-16 | $8.16 | $8.16 | $8.11 | $8.11 | $8.08 | 10,644 |
| 2024-12-13 | $8.28 | $8.31 | $8.13 | $8.13 | $8.10 | 11,872 |
| 2024-12-12 | $8.33 | $8.34 | $8.30 | $8.30 | $8.27 | 32,495 |
| 2024-12-11 | $8.29 | $8.34 | $8.29 | $8.33 | $8.30 | 4,711 |
| 2024-12-10 | $8.28 | $8.30 | $8.28 | $8.29 | $8.26 | 18,980 |
| 2024-12-09 | $8.36 | $8.36 | $8.30 | $8.30 | $8.27 | 5,191 |
| 2024-12-06 | $8.34 | $8.35 | $8.27 | $8.29 | $8.26 | 6,948 |
| 2024-12-05 | $8.29 | $8.29 | $8.24 | $8.26 | $8.23 | 26,533 |
| 2024-12-04 | $8.29 | $8.29 | $8.24 | $8.25 | $8.22 | 14,603 |
| 2024-12-03 | $8.26 | $8.26 | $8.22 | $8.24 | $8.21 | 11,708 |
| 2024-12-02 | $8.20 | $8.22 | $8.15 | $8.22 | $8.22 | 66,104 |
| 2024-11-29 | $8.27 | $8.27 | $8.19 | $8.24 | $8.24 | 18,265 |
| 2024-11-27 | $8.19 | $8.21 | $8.12 | $8.21 | $8.21 | 32,260 |
| 2024-11-26 | $8.11 | $8.16 | $8.08 | $8.11 | $8.11 | 16,639 |
| 2024-11-25 | $8.13 | $8.20 | $8.12 | $8.13 | $8.13 | 3,936 |
| 2024-11-22 | $8.25 | $8.25 | $8.06 | $8.10 | $8.10 | 24,005 |
| 2024-11-21 | $8.28 | $8.28 | $8.16 | $8.16 | $8.16 | 18,085 |
| 2024-11-20 | $8.24 | $8.24 | $8.17 | $8.18 | $8.18 | 18,426 |
| 2024-11-19 | $8.16 | $8.20 | $8.11 | $8.16 | $8.16 | 6,318 |
| 2024-11-18 | $8.11 | $8.24 | $8.07 | $8.16 | $8.16 | 18,392 |
| 2024-11-15 | $8.11 | $8.13 | $8.11 | $8.11 | $8.11 | 4,028 |
| 2024-11-14 | $8.08 | $8.14 | $8.07 | $8.08 | $8.08 | 29,334 |
| 2024-11-13 | $8.02 | $8.09 | $8.02 | $8.04 | $8.04 | 42,189 |
| 2024-11-12 | $8.14 | $8.14 | $8.01 | $8.02 | $8.02 | 14,392 |
| 2024-11-11 | $8.14 | $8.14 | $8.06 | $8.13 | $8.10 | 4,908 |
| 2024-11-08 | $8.12 | $8.22 | $8.07 | $8.14 | $8.14 | 29,510 |
| 2024-11-07 | $8.14 | $8.17 | $8.08 | $8.08 | $8.08 | 32,877 |
| 2024-11-06 | $8.11 | $8.12 | $7.98 | $8.05 | $8.05 | 13,170 |
| 2024-11-05 | $8.21 | $8.21 | $8.13 | $8.15 | $8.15 | 16,040 |
| 2024-11-04 | $8.16 | $8.20 | $8.11 | $8.15 | $8.15 | 14,006 |
| 2024-11-01 | $8.13 | $8.18 | $8.06 | $8.08 | $8.08 | 20,702 |
| 2024-10-31 | $8.07 | $8.09 | $8.03 | $8.07 | $8.07 | 10,122 |
| 2024-10-30 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 2,489 |
| 2024-10-29 | $8.08 | $8.08 | $7.98 | $8.04 | $8.04 | 9,556 |
| 2024-10-28 | $8.06 | $8.08 | $8.03 | $8.06 | $8.06 | 20,461 |
| 2024-10-25 | $8.05 | $8.14 | $8.01 | $8.04 | $8.04 | 23,126 |
| 2024-10-24 | $8.07 | $8.13 | $8.01 | $8.03 | $8.03 | 21,902 |
| 2024-10-23 | $8.18 | $8.18 | $8.08 | $8.08 | $8.08 | 25,005 |
| 2024-10-22 | $8.20 | $8.20 | $8.09 | $8.16 | $8.16 | 15,898 |
| 2024-10-21 | $8.21 | $8.23 | $8.18 | $8.20 | $8.20 | 17,170 |
| 2024-10-18 | $8.20 | $8.23 | $8.20 | $8.22 | $8.22 | 2,584 |
| 2024-10-17 | $8.21 | $8.21 | $8.16 | $8.19 | $8.19 | 5,802 |
| 2024-10-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,080 |
| 2024-10-15 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 666 |
| 2024-10-14 | $8.17 | $8.19 | $8.17 | $8.19 | $8.16 | 4,660 |
| 2024-10-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.16 | 297 |
| 2024-10-10 | $8.22 | $8.23 | $8.22 | $8.23 | $8.20 | 1,304 |
| 2024-10-09 | $8.19 | $8.21 | $8.17 | $8.19 | $8.16 | 5,174 |
| 2024-10-08 | $8.21 | $8.22 | $8.20 | $8.22 | $8.19 | 12,149 |
| 2024-10-07 | $8.19 | $8.22 | $8.19 | $8.21 | $8.18 | 14,347 |
| 2024-10-04 | $8.23 | $8.24 | $8.16 | $8.20 | $8.17 | 42,761 |
| 2024-10-03 | $8.31 | $8.31 | $8.23 | $8.25 | $8.22 | 31,279 |
| 2024-10-02 | $8.24 | $8.27 | $8.22 | $8.26 | $8.23 | 49,528 |
| 2024-10-01 | $8.24 | $8.27 | $8.24 | $8.26 | $8.23 | 48,275 |
| 2024-09-30 | $8.21 | $8.23 | $8.19 | $8.22 | $8.19 | 11,981 |
| 2024-09-27 | $8.21 | $8.21 | $8.19 | $8.19 | $8.16 | 69,569 |
| 2024-09-26 | $8.18 | $8.18 | $8.15 | $8.17 | $8.17 | 48,791 |
| 2024-09-25 | $8.18 | $8.20 | $8.16 | $8.17 | $8.17 | 85,206 |
| 2024-09-24 | $8.15 | $8.19 | $8.15 | $8.19 | $8.19 | 14,555 |
| 2024-09-23 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 46,703 |
| 2024-09-20 | $8.19 | $8.20 | $8.15 | $8.18 | $8.18 | 7,717 |
| 2024-09-19 | $8.19 | $8.21 | $8.17 | $8.17 | $8.17 | 11,005 |
| 2024-09-18 | $8.20 | $8.23 | $8.20 | $8.22 | $8.22 | 9,922 |
| 2024-09-17 | $8.20 | $8.25 | $8.18 | $8.21 | $8.21 | 46,360 |
| 2024-09-16 | $8.24 | $8.25 | $8.21 | $8.24 | $8.21 | 4,554 |
| 2024-09-13 | $8.28 | $8.29 | $8.23 | $8.26 | $8.23 | 63,336 |
| 2024-09-12 | $8.27 | $8.27 | $8.23 | $8.23 | $8.20 | 15,738 |
| 2024-09-11 | $8.25 | $8.28 | $8.21 | $8.24 | $8.21 | 13,473 |
| 2024-09-10 | $8.16 | $8.26 | $8.16 | $8.26 | $8.23 | 42,512 |
| 2024-09-09 | $8.13 | $8.21 | $8.13 | $8.19 | $8.16 | 30,035 |
| 2024-09-06 | $8.11 | $8.17 | $8.11 | $8.13 | $8.10 | 35,270 |
| 2024-09-05 | $8.11 | $8.13 | $8.11 | $8.13 | $8.10 | 12,425 |
| 2024-09-04 | $8.10 | $8.12 | $8.08 | $8.11 | $8.08 | 21,063 |
| 2024-09-03 | $8.14 | $8.14 | $8.08 | $8.10 | $8.07 | 4,068 |
| 2024-08-30 | $8.13 | $8.13 | $8.08 | $8.11 | $8.08 | 15,595 |
| 2024-08-29 | $8.11 | $8.11 | $8.07 | $8.10 | $8.07 | 14,534 |
| 2024-08-28 | $8.09 | $8.10 | $8.08 | $8.08 | $8.06 | 4,197 |
| 2024-08-27 | $8.09 | $8.09 | $8.06 | $8.09 | $8.06 | 7,350 |
| 2024-08-26 | $8.09 | $8.11 | $8.09 | $8.11 | $8.08 | 4,912 |
| 2024-08-23 | $8.09 | $8.10 | $8.08 | $8.10 | $8.07 | 6,590 |
| 2024-08-22 | $8.07 | $8.09 | $8.04 | $8.06 | $8.03 | 16,889 |
| 2024-08-21 | $8.08 | $8.09 | $8.08 | $8.08 | $8.05 | 4,199 |
| 2024-08-20 | $8.08 | $8.09 | $8.07 | $8.08 | $8.05 | 22,621 |
| 2024-08-19 | $8.04 | $8.10 | $8.04 | $8.07 | $8.04 | 7,356 |
| 2024-08-16 | $8.08 | $8.09 | $8.06 | $8.08 | $8.05 | 3,377 |
| 2024-08-15 | $8.06 | $8.07 | $8.03 | $8.07 | $8.04 | 4,193 |
| 2024-08-14 | $8.06 | $8.11 | $8.06 | $8.10 | $8.08 | 17,747 |
| 2024-08-13 | $8.03 | $8.09 | $8.03 | $8.07 | $8.04 | 8,690 |
| 2024-08-12 | $8.04 | $8.06 | $8.03 | $8.04 | $7.99 | 9,985 |
| 2024-08-09 | $8.04 | $8.06 | $8.04 | $8.06 | $8.01 | 3,004 |
| 2024-08-08 | $8.07 | $8.07 | $8.01 | $8.03 | $7.98 | 17,288 |
| 2024-08-07 | $8.05 | $8.12 | $8.01 | $8.09 | $8.04 | 36,913 |
| 2024-08-06 | $8.02 | $8.10 | $8.00 | $8.08 | $8.02 | 25,367 |
| 2024-08-05 | $8.08 | $8.09 | $8.01 | $8.03 | $7.98 | 12,548 |
| 2024-08-02 | $8.15 | $8.15 | $8.10 | $8.11 | $8.06 | 11,017 |
| 2024-08-01 | $8.04 | $8.06 | $8.03 | $8.04 | $7.99 | 8,059 |
| 2024-07-31 | $8.06 | $8.06 | $7.99 | $8.06 | $8.01 | 19,703 |
| 2024-07-30 | $8.00 | $8.04 | $8.00 | $8.01 | $7.96 | 26,555 |
| 2024-07-29 | $7.95 | $8.00 | $7.94 | $7.98 | $7.93 | 13,415 |
| 2024-07-26 | $7.91 | $7.96 | $7.91 | $7.93 | $7.88 | 28,396 |
| 2024-07-25 | $7.95 | $7.95 | $7.89 | $7.91 | $7.86 | 10,175 |
| 2024-07-24 | $7.92 | $7.92 | $7.90 | $7.90 | $7.85 | 1,738 |
| 2024-07-23 | $7.92 | $7.96 | $7.86 | $7.94 | $7.89 | 21,352 |
| 2024-07-22 | $7.94 | $7.94 | $7.92 | $7.92 | $7.87 | 4,381 |
| 2024-07-19 | $7.91 | $7.93 | $7.89 | $7.93 | $7.87 | 4,869 |
| 2024-07-18 | $7.95 | $7.97 | $7.93 | $7.94 | $7.89 | 1,845 |
| 2024-07-17 | $8.00 | $8.00 | $7.95 | $7.96 | $7.91 | 13,932 |
| 2024-07-16 | $7.99 | $8.02 | $7.97 | $8.01 | $7.96 | 5,978 |
| 2024-07-15 | $8.04 | $8.05 | $7.97 | $7.98 | $7.90 | 25,269 |
| 2024-07-12 | $8.00 | $8.02 | $7.99 | $8.02 | $7.94 | 6,271 |
| 2024-07-11 | $7.98 | $8.01 | $7.98 | $7.99 | $7.91 | 12,112 |
| 2024-07-10 | $7.97 | $7.97 | $7.90 | $7.92 | $7.84 | 9,082 |
| 2024-07-09 | $7.93 | $7.94 | $7.91 | $7.93 | $7.85 | 6,186 |
| 2024-07-08 | $7.92 | $7.95 | $7.90 | $7.93 | $7.85 | 8,339 |
| 2024-07-05 | $7.93 | $7.96 | $7.91 | $7.93 | $7.85 | 13,470 |
| 2024-07-03 | $7.85 | $7.93 | $7.85 | $7.91 | $7.83 | 1,708 |
| 2024-07-02 | $7.89 | $7.90 | $7.88 | $7.88 | $7.80 | 3,007 |
| 2024-07-01 | $7.93 | $7.93 | $7.77 | $7.85 | $7.77 | 27,441 |
| 2024-06-28 | $7.95 | $7.97 | $7.88 | $7.90 | $7.82 | 26,328 |
| 2024-06-27 | $7.91 | $7.94 | $7.91 | $7.93 | $7.85 | 12,321 |
| 2024-06-26 | $7.86 | $7.90 | $7.85 | $7.87 | $7.79 | 10,881 |
| 2024-06-25 | $7.85 | $7.87 | $7.84 | $7.86 | $7.78 | 25,093 |
| 2024-06-24 | $7.84 | $7.88 | $7.80 | $7.83 | $7.75 | 44,035 |
| 2024-06-21 | $7.86 | $7.86 | $7.82 | $7.82 | $7.74 | 11,698 |
| 2024-06-20 | $7.81 | $7.85 | $7.81 | $7.84 | $7.76 | 30,262 |
| 2024-06-18 | $7.82 | $7.86 | $7.82 | $7.84 | $7.76 | 6,352 |
| 2024-06-17 | $7.81 | $7.85 | $7.81 | $7.82 | $7.72 | 10,532 |
| 2024-06-14 | $7.81 | $7.89 | $7.81 | $7.81 | $7.81 | 19,021 |
| 2024-06-13 | $7.79 | $7.84 | $7.79 | $7.80 | $7.80 | 5,661 |
| 2024-06-12 | $7.72 | $7.78 | $7.71 | $7.71 | $7.71 | 11,559 |
| 2024-06-11 | $7.68 | $7.71 | $7.65 | $7.69 | $7.69 | 21,469 |
| 2024-06-10 | $7.67 | $7.70 | $7.64 | $7.66 | $7.66 | 47,714 |
| 2024-06-07 | $7.68 | $7.68 | $7.64 | $7.65 | $7.65 | 10,391 |
| 2024-06-06 | $7.65 | $7.71 | $7.65 | $7.68 | $7.68 | 13,303 |
| 2024-06-05 | $7.60 | $7.66 | $7.60 | $7.65 | $7.65 | 43,827 |
| 2024-06-04 | $7.54 | $7.64 | $7.54 | $7.60 | $7.60 | 23,957 |
| 2024-06-03 | $7.44 | $7.59 | $7.44 | $7.50 | $7.50 | 26,585 |
| 2024-05-31 | $7.40 | $7.47 | $7.40 | $7.44 | $7.44 | 7,865 |
| 2024-05-30 | $7.42 | $7.42 | $7.37 | $7.37 | $7.37 | 20,124 |
| 2024-05-29 | $7.46 | $7.49 | $7.39 | $7.39 | $7.39 | 64,434 |
| 2024-05-28 | $7.47 | $7.57 | $7.46 | $7.47 | $7.47 | 27,489 |
| 2024-05-24 | $7.47 | $7.49 | $7.46 | $7.47 | $7.47 | 15,618 |
| 2024-05-23 | $7.51 | $7.52 | $7.46 | $7.46 | $7.46 | 46,676 |
| 2024-05-22 | $7.52 | $7.56 | $7.50 | $7.51 | $7.51 | 29,179 |
| 2024-05-21 | $7.56 | $7.60 | $7.54 | $7.55 | $7.55 | 8,316 |
| 2024-05-20 | $7.58 | $7.59 | $7.54 | $7.54 | $7.54 | 25,016 |
| 2024-05-17 | $7.54 | $7.58 | $7.54 | $7.58 | $7.58 | 15,994 |
| 2024-05-16 | $7.55 | $7.58 | $7.55 | $7.55 | $7.55 | 3,614 |
| 2024-05-15 | $7.50 | $7.58 | $7.50 | $7.54 | $7.54 | 17,288 |
| 2024-05-14 | $7.50 | $7.54 | $7.50 | $7.50 | $7.50 | 18,063 |
| 2024-05-13 | $7.58 | $7.58 | $7.49 | $7.51 | $7.48 | 21,111 |
| 2024-05-10 | $7.56 | $7.57 | $7.52 | $7.53 | $7.50 | 32,395 |
| 2024-05-09 | $7.55 | $7.58 | $7.54 | $7.57 | $7.54 | 15,510 |
| 2024-05-08 | $7.52 | $7.55 | $7.52 | $7.54 | $7.51 | 4,409 |
| 2024-05-07 | $7.49 | $7.55 | $7.49 | $7.54 | $7.51 | 10,309 |
| 2024-05-06 | $7.44 | $7.52 | $7.43 | $7.48 | $7.45 | 52,468 |
| 2024-05-03 | $7.48 | $7.50 | $7.41 | $7.48 | $7.48 | 31,501 |
| 2024-05-02 | $7.37 | $7.41 | $7.37 | $7.41 | $7.41 | 17,129 |
| 2024-05-01 | $7.34 | $7.40 | $7.34 | $7.37 | $7.37 | 11,447 |
| 2024-04-30 | $7.31 | $7.40 | $7.30 | $7.32 | $7.32 | 84,755 |
| 2024-04-29 | $7.35 | $7.39 | $7.31 | $7.31 | $7.31 | 33,106 |
| 2024-04-26 | $7.33 | $7.36 | $7.33 | $7.34 | $7.34 | 16,876 |
| 2024-04-25 | $7.34 | $7.37 | $7.33 | $7.33 | $7.33 | 18,926 |
| 2024-04-24 | $7.38 | $7.41 | $7.37 | $7.38 | $7.38 | 23,158 |
| 2024-04-23 | $7.32 | $7.38 | $7.32 | $7.38 | $7.38 | 7,996 |
| 2024-04-22 | $7.35 | $7.35 | $7.33 | $7.34 | $7.34 | 14,067 |
| 2024-04-19 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 9,410 |
| 2024-04-18 | $7.35 | $7.37 | $7.35 | $7.35 | $7.35 | 8,674 |
| 2024-04-17 | $7.36 | $7.37 | $7.35 | $7.37 | $7.37 | 7,437 |
| 2024-04-16 | $7.35 | $7.37 | $7.33 | $7.35 | $7.35 | 30,203 |
| 2024-04-15 | $7.40 | $7.40 | $7.38 | $7.38 | $7.35 | 13,329 |
| 2024-04-12 | $7.41 | $7.44 | $7.41 | $7.43 | $7.40 | 5,091 |
| 2024-04-11 | $7.45 | $7.45 | $7.39 | $7.40 | $7.37 | 10,943 |
| 2024-04-10 | $7.45 | $7.48 | $7.40 | $7.40 | $7.37 | 7,980 |
| 2024-04-09 | $7.47 | $7.49 | $7.46 | $7.49 | $7.46 | 11,147 |
| 2024-04-08 | $7.41 | $7.51 | $7.41 | $7.49 | $7.46 | 12,667 |
| 2024-04-05 | $7.51 | $7.51 | $7.47 | $7.47 | $7.44 | 16,123 |
| 2024-04-04 | $7.57 | $7.57 | $7.51 | $7.52 | $7.49 | 10,586 |
| 2024-04-03 | $7.53 | $7.54 | $7.50 | $7.52 | $7.49 | 11,552 |
| 2024-04-02 | $7.58 | $7.58 | $7.55 | $7.56 | $7.53 | 3,480 |
| 2024-04-01 | $7.62 | $7.65 | $7.56 | $7.59 | $7.56 | 13,100 |
| 2024-03-28 | $7.67 | $7.67 | $7.62 | $7.62 | $7.59 | 6,797 |
| 2024-03-27 | $7.65 | $7.67 | $7.65 | $7.67 | $7.64 | 6,096 |
| 2024-03-26 | $7.68 | $7.69 | $7.62 | $7.64 | $7.61 | 21,531 |
| 2024-03-25 | $7.68 | $7.69 | $7.64 | $7.65 | $7.62 | 6,326 |
| 2024-03-22 | $7.67 | $7.69 | $7.66 | $7.67 | $7.64 | 7,786 |
| 2024-03-21 | $7.67 | $7.67 | $7.63 | $7.65 | $7.62 | 16,507 |
| 2024-03-20 | $7.62 | $7.66 | $7.61 | $7.66 | $7.63 | 21,344 |
| 2024-03-19 | $7.62 | $7.63 | $7.59 | $7.62 | $7.59 | 14,861 |
| 2024-03-18 | $7.56 | $7.58 | $7.56 | $7.58 | $7.55 | 18,825 |
| 2024-03-15 | $7.52 | $7.54 | $7.49 | $7.54 | $7.51 | 24,278 |
| 2024-03-14 | $7.55 | $7.55 | $7.50 | $7.52 | $7.49 | 23,582 |
| 2024-03-13 | $7.53 | $7.56 | $7.53 | $7.56 | $7.53 | 22,287 |
| 2024-03-12 | $7.54 | $7.54 | $7.53 | $7.53 | $7.50 | 10,991 |
| 2024-03-11 | $7.57 | $7.57 | $7.55 | $7.55 | $7.50 | 14,679 |
| 2024-03-08 | $7.57 | $7.57 | $7.54 | $7.54 | $7.49 | 23,229 |
| 2024-03-07 | $7.54 | $7.56 | $7.54 | $7.54 | $7.49 | 7,815 |
| 2024-03-06 | $7.51 | $7.55 | $7.51 | $7.53 | $7.48 | 19,864 |
| 2024-03-05 | $7.56 | $7.56 | $7.51 | $7.53 | $7.48 | 12,950 |
| 2024-03-04 | $7.51 | $7.53 | $7.50 | $7.50 | $7.45 | 7,294 |
| 2024-03-01 | $7.48 | $7.54 | $7.48 | $7.52 | $7.47 | 12,737 |
| 2024-02-29 | $7.49 | $7.51 | $7.48 | $7.50 | $7.45 | 14,910 |
| 2024-02-28 | $7.47 | $7.49 | $7.47 | $7.48 | $7.43 | 5,548 |
| 2024-02-27 | $7.47 | $7.48 | $7.46 | $7.47 | $7.42 | 32,474 |
| 2024-02-26 | $7.51 | $7.52 | $7.47 | $7.47 | $7.42 | 25,844 |
| 2024-02-23 | $7.52 | $7.52 | $7.48 | $7.51 | $7.46 | 27,262 |
| 2024-02-22 | $7.55 | $7.56 | $7.38 | $7.49 | $7.44 | 70,321 |
| 2024-02-21 | $7.57 | $7.58 | $7.54 | $7.54 | $7.49 | 38,344 |
| 2024-02-20 | $7.55 | $7.58 | $7.54 | $7.55 | $7.50 | 24,434 |
| 2024-02-16 | $7.57 | $7.57 | $7.53 | $7.54 | $7.49 | 15,945 |
| 2024-02-15 | $7.56 | $7.61 | $7.56 | $7.59 | $7.54 | 18,607 |
| 2024-02-14 | $7.54 | $7.57 | $7.53 | $7.54 | $7.49 | 20,298 |
| 2024-02-13 | $7.56 | $7.56 | $7.49 | $7.53 | $7.47 | 67,750 |
| 2024-02-12 | $7.64 | $7.64 | $7.61 | $7.62 | $7.55 | 12,999 |
| 2024-02-09 | $7.58 | $7.64 | $7.58 | $7.63 | $7.55 | 15,521 |
| 2024-02-08 | $7.54 | $7.60 | $7.54 | $7.60 | $7.52 | 38,280 |
| 2024-02-07 | $7.52 | $7.57 | $7.52 | $7.54 | $7.47 | 14,972 |
| 2024-02-06 | $7.47 | $7.55 | $7.47 | $7.54 | $7.47 | 18,228 |
| 2024-02-05 | $7.50 | $7.50 | $7.48 | $7.50 | $7.43 | 28,698 |
| 2024-02-02 | $7.54 | $7.56 | $7.52 | $7.52 | $7.45 | 11,367 |
| 2024-02-01 | $7.55 | $7.60 | $7.55 | $7.59 | $7.51 | 23,816 |
| 2024-01-31 | $7.55 | $7.56 | $7.48 | $7.51 | $7.44 | 26,497 |
| 2024-01-30 | $7.51 | $7.51 | $7.46 | $7.48 | $7.41 | 38,709 |
| 2024-01-29 | $7.49 | $7.49 | $7.33 | $7.49 | $7.42 | 88,673 |
| 2024-01-26 | $7.52 | $7.53 | $7.46 | $7.47 | $7.40 | 31,016 |
| 2024-01-25 | $7.51 | $7.56 | $7.49 | $7.55 | $7.48 | 6,490 |
| 2024-01-24 | $7.56 | $7.56 | $7.46 | $7.46 | $7.39 | 19,552 |
| 2024-01-23 | $7.51 | $7.52 | $7.50 | $7.51 | $7.44 | 11,565 |
| 2024-01-22 | $7.48 | $7.51 | $7.47 | $7.47 | $7.40 | 27,862 |
| 2024-01-19 | $7.52 | $7.52 | $7.41 | $7.47 | $7.40 | 28,251 |
| 2024-01-18 | $7.51 | $7.52 | $7.49 | $7.52 | $7.45 | 32,571 |
| 2024-01-17 | $7.53 | $7.55 | $7.50 | $7.52 | $7.45 | 28,407 |
| 2024-01-16 | $7.57 | $7.57 | $7.54 | $7.55 | $7.48 | 21,082 |
| 2024-01-12 | $7.63 | $7.63 | $7.57 | $7.58 | $7.58 | 41,014 |
| 2024-01-11 | $7.53 | $7.59 | $7.53 | $7.58 | $7.58 | 19,562 |
| 2024-01-10 | $7.58 | $7.60 | $7.56 | $7.58 | $7.58 | 22,775 |
| 2024-01-09 | $7.54 | $7.58 | $7.54 | $7.56 | $7.56 | 34,036 |
| 2024-01-08 | $7.57 | $7.59 | $7.54 | $7.57 | $7.57 | 54,196 |
| 2024-01-05 | $7.55 | $7.58 | $7.54 | $7.54 | $7.54 | 51,144 |
| 2024-01-04 | $7.55 | $7.57 | $7.55 | $7.56 | $7.56 | 11,774 |
| 2024-01-03 | $7.55 | $7.58 | $7.53 | $7.58 | $7.58 | 6,330 |
| 2024-01-02 | $7.55 | $7.56 | $7.53 | $7.54 | $7.54 | 38,039 |
| 2023-12-29 | $7.58 | $7.58 | $7.52 | $7.57 | $7.57 | 23,638 |
| 2023-12-28 | $7.56 | $7.58 | $7.53 | $7.56 | $7.56 | 92,810 |
| 2023-12-27 | $7.59 | $7.59 | $7.55 | $7.56 | $7.56 | 33,255 |
| 2023-12-26 | $7.57 | $7.57 | $7.55 | $7.56 | $7.56 | 40,456 |
| 2023-12-22 | $7.56 | $7.56 | $7.49 | $7.53 | $7.53 | 94,290 |
| 2023-12-21 | $7.53 | $7.55 | $7.52 | $7.53 | $7.53 | 118,577 |
| 2023-12-20 | $7.51 | $7.55 | $7.50 | $7.53 | $7.53 | 64,350 |
| 2023-12-19 | $7.53 | $7.53 | $7.50 | $7.53 | $7.53 | 22,232 |
| 2023-12-18 | $7.51 | $7.52 | $7.44 | $7.49 | $7.47 | 77,354 |
| 2023-12-15 | $7.57 | $7.57 | $7.49 | $7.52 | $7.50 | 14,290 |
| 2023-12-14 | $7.45 | $7.55 | $7.45 | $7.55 | $7.53 | 5,876 |
| 2023-12-13 | $7.37 | $7.44 | $7.34 | $7.44 | $7.42 | 10,228 |
| 2023-12-12 | $7.34 | $7.40 | $7.34 | $7.39 | $7.37 | 16,514 |
| 2023-12-11 | $7.39 | $7.39 | $7.36 | $7.37 | $7.35 | 11,529 |
| 2023-12-08 | $7.40 | $7.42 | $7.33 | $7.39 | $7.37 | 45,306 |
| 2023-12-07 | $7.37 | $7.40 | $7.36 | $7.39 | $7.37 | 29,815 |
| 2023-12-06 | $7.35 | $7.38 | $7.35 | $7.38 | $7.36 | 23,146 |
| 2023-12-05 | $7.33 | $7.37 | $7.32 | $7.36 | $7.34 | 23,679 |
| 2023-12-04 | $7.29 | $7.36 | $7.29 | $7.33 | $7.31 | 39,366 |
| 2023-12-01 | $7.28 | $7.37 | $7.21 | $7.35 | $7.35 | 55,736 |
| 2023-11-30 | $7.24 | $7.27 | $7.18 | $7.27 | $7.27 | 30,407 |
| 2023-11-29 | $7.22 | $7.24 | $7.17 | $7.24 | $7.24 | 53,369 |
| 2023-11-28 | $7.15 | $7.21 | $7.14 | $7.17 | $7.17 | 49,948 |
| 2023-11-27 | $7.17 | $7.19 | $7.13 | $7.16 | $7.16 | 24,914 |
| 2023-11-24 | $7.13 | $7.16 | $7.13 | $7.16 | $7.16 | 2,467 |
| 2023-11-22 | $7.11 | $7.16 | $7.11 | $7.11 | $7.11 | 36,307 |
| 2023-11-21 | $7.09 | $7.12 | $7.05 | $7.11 | $7.11 | 36,639 |
| 2023-11-20 | $7.05 | $7.09 | $7.01 | $7.09 | $7.09 | 75,564 |
| 2023-11-17 | $7.05 | $7.08 | $7.00 | $7.06 | $7.06 | 98,677 |
| 2023-11-16 | $7.10 | $7.16 | $7.05 | $7.05 | $7.05 | 33,068 |
| 2023-11-15 | $7.07 | $7.08 | $7.01 | $7.04 | $7.04 | 9,382 |
| 2023-11-14 | $6.94 | $7.09 | $6.94 | $7.00 | $7.00 | 22,524 |
| 2023-11-13 | $6.88 | $6.90 | $6.86 | $6.90 | $6.88 | 14,394 |
| 2023-11-10 | $6.91 | $6.94 | $6.87 | $6.90 | $6.88 | 17,502 |
| 2023-11-09 | $6.99 | $7.01 | $6.83 | $6.85 | $6.83 | 42,481 |
| 2023-11-08 | $6.96 | $7.02 | $6.94 | $6.94 | $6.92 | 7,832 |
| 2023-11-07 | $6.91 | $7.01 | $6.89 | $6.91 | $6.91 | 16,641 |
| 2023-11-06 | $6.91 | $6.92 | $6.82 | $6.84 | $6.84 | 14,444 |
| 2023-11-03 | $6.95 | $7.07 | $6.92 | $6.96 | $6.96 | 30,580 |
| 2023-11-02 | $6.86 | $6.93 | $6.86 | $6.91 | $6.91 | 18,746 |
| 2023-11-01 | $6.67 | $6.92 | $6.67 | $6.81 | $6.81 | 58,576 |
| 2023-10-31 | $6.58 | $6.68 | $6.57 | $6.65 | $6.65 | 22,980 |
| 2023-10-30 | $6.52 | $6.60 | $6.52 | $6.57 | $6.57 | 52,860 |
| 2023-10-27 | $6.64 | $6.64 | $6.52 | $6.55 | $6.55 | 28,143 |
| 2023-10-26 | $6.47 | $6.56 | $6.47 | $6.53 | $6.53 | 10,656 |
| 2023-10-25 | $6.62 | $6.64 | $6.41 | $6.47 | $6.47 | 57,068 |
| 2023-10-24 | $6.61 | $6.69 | $6.49 | $6.59 | $6.59 | 42,557 |
| 2023-10-23 | $6.57 | $6.62 | $6.53 | $6.60 | $6.60 | 16,464 |
| 2023-10-20 | $6.74 | $6.75 | $6.56 | $6.64 | $6.64 | 25,096 |
| 2023-10-19 | $6.85 | $6.85 | $6.56 | $6.68 | $6.68 | 29,108 |
| 2023-10-18 | $6.95 | $6.95 | $6.81 | $6.86 | $6.86 | 3,354 |
| 2023-10-17 | $7.10 | $7.10 | $6.92 | $6.98 | $6.98 | 22,297 |
| 2023-10-16 | $7.13 | $7.13 | $6.96 | $7.10 | $7.08 | 33,720 |
| 2023-10-13 | $7.11 | $7.15 | $7.03 | $7.13 | $7.11 | 29,684 |
| 2023-10-12 | $7.09 | $7.11 | $7.05 | $7.10 | $7.08 | 24,234 |
| 2023-10-11 | $7.04 | $7.11 | $7.01 | $7.09 | $7.07 | 60,371 |
| 2023-10-10 | $7.02 | $7.02 | $6.95 | $7.00 | $6.98 | 10,086 |
| 2023-10-09 | $6.97 | $7.02 | $6.94 | $7.01 | $6.99 | 8,647 |
| 2023-10-06 | $6.90 | $6.97 | $6.83 | $6.97 | $6.95 | 12,060 |
| 2023-10-05 | $6.92 | $6.94 | $6.92 | $6.93 | $6.91 | 1,356 |
| 2023-10-04 | $6.94 | $6.99 | $6.93 | $6.94 | $6.92 | 23,474 |
| 2023-10-03 | $7.07 | $7.07 | $6.91 | $6.91 | $6.89 | 30,017 |
| 2023-10-02 | $7.11 | $7.12 | $7.05 | $7.09 | $7.07 | 23,852 |
| 2023-09-29 | $7.13 | $7.13 | $7.00 | $7.07 | $7.05 | 18,802 |
| 2023-09-28 | $7.18 | $7.18 | $7.08 | $7.09 | $7.07 | 20,651 |
| 2023-09-27 | $7.22 | $7.22 | $7.12 | $7.13 | $7.11 | 7,361 |
| 2023-09-26 | $7.28 | $7.28 | $7.15 | $7.21 | $7.19 | 28,181 |
| 2023-09-25 | $7.35 | $7.35 | $7.21 | $7.29 | $7.27 | 13,679 |
| 2023-09-22 | $7.44 | $7.44 | $7.31 | $7.31 | $7.29 | 3,471 |
| 2023-09-21 | $7.45 | $7.45 | $7.32 | $7.38 | $7.36 | 37,939 |
| 2023-09-20 | $7.58 | $7.58 | $7.43 | $7.43 | $7.41 | 38,611 |
| 2023-09-19 | $7.49 | $7.49 | $7.43 | $7.47 | $7.45 | 17,364 |
| 2023-09-18 | $7.47 | $7.47 | $7.42 | $7.45 | $7.43 | 9,032 |
| 2023-09-15 | $7.55 | $7.55 | $7.43 | $7.43 | $7.41 | 9,160 |
| 2023-09-14 | $7.48 | $7.50 | $7.45 | $7.50 | $7.48 | 13,165 |
| 2023-09-13 | $7.47 | $7.51 | $7.40 | $7.49 | $7.47 | 11,939 |
| 2023-09-12 | $7.42 | $7.43 | $7.41 | $7.43 | $7.41 | 20,331 |
| 2023-09-11 | $7.45 | $7.45 | $7.42 | $7.43 | $7.38 | 10,915 |
| 2023-09-08 | $7.41 | $7.43 | $7.38 | $7.41 | $7.36 | 32,649 |
| 2023-09-07 | $7.55 | $7.55 | $7.40 | $7.42 | $7.37 | 19,178 |
| 2023-09-06 | $7.55 | $7.55 | $7.40 | $7.52 | $7.47 | 10,248 |
| 2023-09-05 | $7.49 | $7.59 | $7.47 | $7.49 | $7.44 | 32,811 |
| 2023-09-01 | $7.47 | $7.53 | $7.35 | $7.53 | $7.48 | 22,384 |
| 2023-08-31 | $7.51 | $7.53 | $7.42 | $7.51 | $7.46 | 10,211 |
| 2023-08-30 | $7.47 | $7.50 | $7.40 | $7.44 | $7.39 | 16,398 |
| 2023-08-29 | $7.46 | $7.54 | $7.41 | $7.45 | $7.40 | 37,219 |
| 2023-08-28 | $7.34 | $7.45 | $7.34 | $7.42 | $7.37 | 22,955 |
| 2023-08-25 | $7.32 | $7.32 | $7.22 | $7.22 | $7.18 | 1,604 |
| 2023-08-24 | $7.27 | $7.32 | $7.24 | $7.27 | $7.23 | 6,802 |
| 2023-08-23 | $7.26 | $7.30 | $7.23 | $7.26 | $7.22 | 13,530 |
| 2023-08-22 | $7.29 | $7.39 | $7.26 | $7.26 | $7.22 | 9,053 |
| 2023-08-21 | $7.29 | $7.30 | $7.20 | $7.20 | $7.16 | 6,143 |
| 2023-08-18 | $7.36 | $7.36 | $7.29 | $7.29 | $7.25 | 3,593 |
| 2023-08-17 | $7.42 | $7.46 | $7.27 | $7.29 | $7.25 | 30,280 |
| 2023-08-16 | $7.44 | $7.50 | $7.33 | $7.38 | $7.33 | 10,270 |
| 2023-08-15 | $7.51 | $7.52 | $7.40 | $7.50 | $7.45 | 3,861 |
| 2023-08-14 | $7.46 | $7.48 | $7.42 | $7.43 | $7.36 | 1,225 |
| 2023-08-11 | $7.45 | $7.45 | $7.38 | $7.41 | $7.34 | 5,189 |
| 2023-08-10 | $7.41 | $7.48 | $7.33 | $7.40 | $7.33 | 7,741 |
| 2023-08-09 | $7.40 | $7.40 | $7.36 | $7.36 | $7.30 | 3,528 |
| 2023-08-08 | $7.37 | $7.45 | $7.35 | $7.36 | $7.29 | 21,456 |
| 2023-08-07 | $7.57 | $7.57 | $7.42 | $7.49 | $7.42 | 3,264 |
| 2023-08-04 | $7.59 | $7.59 | $7.50 | $7.55 | $7.48 | 7,043 |
| 2023-08-03 | $7.61 | $7.61 | $7.50 | $7.59 | $7.52 | 21,708 |
| 2023-08-02 | $7.63 | $7.74 | $7.55 | $7.67 | $7.60 | 26,073 |
| 2023-08-01 | $7.61 | $7.71 | $7.57 | $7.62 | $7.55 | 41,887 |
| 2023-07-31 | $7.58 | $7.63 | $7.45 | $7.61 | $7.54 | 47,694 |
| 2023-07-28 | $7.52 | $7.57 | $7.48 | $7.55 | $7.48 | 25,580 |
| 2023-07-27 | $7.46 | $7.49 | $7.46 | $7.49 | $7.42 | 19,294 |
| 2023-07-26 | $7.49 | $7.50 | $7.48 | $7.49 | $7.42 | 13,604 |
| 2023-07-25 | $7.50 | $7.52 | $7.45 | $7.48 | $7.41 | 9,579 |
| 2023-07-24 | $7.48 | $7.56 | $7.48 | $7.48 | $7.41 | 21,189 |
| 2023-07-21 | $7.47 | $7.48 | $7.46 | $7.48 | $7.41 | 9,121 |
| 2023-07-20 | $7.43 | $7.45 | $7.40 | $7.45 | $7.38 | 8,602 |
| 2023-07-19 | $7.43 | $7.50 | $7.39 | $7.44 | $7.37 | 23,944 |
| 2023-07-18 | $7.46 | $7.47 | $7.40 | $7.42 | $7.35 | 14,730 |
| 2023-07-17 | $7.44 | $7.50 | $7.40 | $7.48 | $7.39 | 46,934 |
| 2023-07-14 | $7.42 | $7.48 | $7.42 | $7.48 | $7.39 | 10,298 |
| 2023-07-13 | $7.46 | $7.49 | $7.46 | $7.48 | $7.39 | 977 |
| 2023-07-12 | $7.50 | $7.50 | $7.42 | $7.48 | $7.39 | 38,476 |
| 2023-07-11 | $7.36 | $7.43 | $7.36 | $7.43 | $7.34 | 22,207 |
| 2023-07-10 | $7.30 | $7.36 | $7.30 | $7.36 | $7.27 | 3,170 |
| 2023-07-07 | $7.29 | $7.32 | $7.27 | $7.27 | $7.18 | 11,416 |
| 2023-07-06 | $7.37 | $7.37 | $7.25 | $7.27 | $7.18 | 1,221 |
| 2023-07-05 | $7.39 | $7.40 | $7.36 | $7.38 | $7.29 | 4,651 |
| 2023-07-03 | $7.43 | $7.43 | $7.37 | $7.42 | $7.33 | 8,866 |
| 2023-06-30 | $7.41 | $7.41 | $7.33 | $7.36 | $7.27 | 7,720 |
| 2023-06-29 | $7.41 | $7.41 | $7.31 | $7.31 | $7.23 | 5,028 |
| 2023-06-28 | $7.36 | $7.43 | $7.36 | $7.43 | $7.34 | 6,736 |
| 2023-06-27 | $7.24 | $7.40 | $7.24 | $7.39 | $7.30 | 15,789 |
| 2023-06-26 | $7.26 | $7.33 | $7.24 | $7.24 | $7.15 | 9,254 |
| 2023-06-23 | $7.29 | $7.29 | $7.26 | $7.26 | $7.26 | 11,029 |
| 2023-06-22 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 17,280 |
| 2023-06-21 | $7.23 | $7.25 | $7.18 | $7.23 | $7.23 | 7,423 |
| 2023-06-20 | $7.21 | $7.25 | $7.21 | $7.23 | $7.23 | 19,668 |
| 2023-06-16 | $7.22 | $7.22 | $7.20 | $7.21 | $7.21 | 26,388 |
| 2023-06-15 | $7.21 | $7.25 | $7.21 | $7.23 | $7.23 | 14,358 |
| 2023-06-14 | $7.28 | $7.28 | $7.21 | $7.21 | $7.21 | 10,448 |
| 2023-06-13 | $7.25 | $7.25 | $7.21 | $7.21 | $7.21 | 21,995 |
| 2023-06-12 | $7.28 | $7.28 | $7.27 | $7.27 | $7.25 | 6,968 |
| 2023-06-09 | $7.29 | $7.38 | $7.29 | $7.30 | $7.28 | 22,105 |
| 2023-06-08 | $7.28 | $7.37 | $7.28 | $7.33 | $7.31 | 54,387 |
| 2023-06-07 | $7.26 | $7.39 | $7.26 | $7.30 | $7.28 | 12,799 |
| 2023-06-06 | $7.30 | $7.35 | $7.28 | $7.28 | $7.26 | 3,096 |
| 2023-06-05 | $7.23 | $7.30 | $7.23 | $7.30 | $7.28 | 7,800 |
| 2023-06-02 | $7.22 | $7.28 | $7.22 | $7.22 | $7.20 | 19,697 |
| 2023-06-01 | $7.20 | $7.25 | $7.20 | $7.24 | $7.22 | 9,654 |
| 2023-05-31 | $7.19 | $7.23 | $7.17 | $7.18 | $7.16 | 8,671 |
| 2023-05-30 | $7.10 | $7.18 | $7.10 | $7.17 | $7.15 | 9,955 |
| 2023-05-26 | $7.13 | $7.14 | $7.09 | $7.14 | $7.12 | 8,493 |
| 2023-05-25 | $7.16 | $7.16 | $7.11 | $7.13 | $7.11 | 33,485 |
| 2023-05-24 | $7.20 | $7.20 | $7.09 | $7.09 | $7.07 | 7,371 |
| 2023-05-23 | $7.19 | $7.24 | $7.18 | $7.23 | $7.21 | 21,637 |
| 2023-05-22 | $7.23 | $7.25 | $7.22 | $7.23 | $7.21 | 4,042 |
| 2023-05-19 | $7.30 | $7.30 | $7.27 | $7.27 | $7.25 | 16,789 |
| 2023-05-18 | $7.29 | $7.35 | $7.29 | $7.35 | $7.33 | 9,759 |
| 2023-05-17 | $7.30 | $7.31 | $7.30 | $7.31 | $7.29 | 1,757 |
| 2023-05-16 | $7.28 | $7.32 | $7.28 | $7.32 | $7.30 | 968 |
| 2023-05-15 | $7.31 | $7.35 | $7.31 | $7.34 | $7.29 | 33,062 |
| 2023-05-12 | $7.33 | $7.34 | $7.32 | $7.34 | $7.29 | 5,996 |
| 2023-05-11 | $7.31 | $7.37 | $7.30 | $7.30 | $7.25 | 10,671 |
| 2023-05-10 | $7.32 | $7.39 | $7.32 | $7.33 | $7.28 | 44,633 |
| 2023-05-09 | $7.35 | $7.35 | $7.32 | $7.33 | $7.28 | 10,184 |
| 2023-05-08 | $7.36 | $7.36 | $7.32 | $7.32 | $7.27 | 8,640 |
| 2023-05-05 | $7.31 | $7.37 | $7.31 | $7.35 | $7.30 | 11,495 |
| 2023-05-04 | $7.32 | $7.36 | $7.30 | $7.36 | $7.31 | 11,371 |
| 2023-05-03 | $7.30 | $7.42 | $7.29 | $7.30 | $7.25 | 13,761 |
| 2023-05-02 | $7.40 | $7.40 | $7.31 | $7.35 | $7.30 | 8,664 |
| 2023-05-01 | $7.32 | $7.34 | $7.26 | $7.29 | $7.24 | 32,183 |
| 2023-04-28 | $7.36 | $7.39 | $7.35 | $7.36 | $7.31 | 14,195 |
| 2023-04-27 | $7.35 | $7.35 | $7.31 | $7.35 | $7.30 | 2,372 |
| 2023-04-26 | $7.29 | $7.35 | $7.29 | $7.35 | $7.30 | 2,183 |
| 2023-04-25 | $7.28 | $7.31 | $7.28 | $7.31 | $7.26 | 4,632 |
| 2023-04-24 | $7.33 | $7.33 | $7.30 | $7.31 | $7.26 | 5,408 |
| 2023-04-21 | $7.28 | $7.29 | $7.25 | $7.29 | $7.25 | 14,467 |
| 2023-04-20 | $7.29 | $7.32 | $7.28 | $7.30 | $7.25 | 5,232 |
| 2023-04-19 | $7.29 | $7.33 | $7.28 | $7.29 | $7.24 | 12,391 |
| 2023-04-18 | $7.37 | $7.41 | $7.28 | $7.31 | $7.26 | 21,260 |
| 2023-04-17 | $7.53 | $7.53 | $7.41 | $7.41 | $7.34 | 10,031 |
| 2023-04-14 | $7.48 | $7.50 | $7.44 | $7.50 | $7.43 | 19,033 |
| 2023-04-13 | $7.46 | $7.50 | $7.46 | $7.46 | $7.39 | 31,845 |
| 2023-04-12 | $7.47 | $7.51 | $7.47 | $7.48 | $7.41 | 11,682 |
| 2023-04-11 | $7.40 | $7.54 | $7.40 | $7.46 | $7.39 | 47,572 |
| 2023-04-10 | $7.37 | $7.67 | $7.37 | $7.43 | $7.36 | 44,210 |
| 2023-04-06 | $7.46 | $7.50 | $7.44 | $7.44 | $7.37 | 11,916 |
| 2023-04-05 | $7.43 | $7.46 | $7.41 | $7.44 | $7.37 | 8,769 |
| 2023-04-04 | $7.44 | $7.44 | $7.36 | $7.38 | $7.31 | 12,289 |
| 2023-04-03 | $7.36 | $7.45 | $7.36 | $7.45 | $7.38 | 32,612 |
| 2023-03-31 | $7.39 | $7.41 | $7.35 | $7.39 | $7.32 | 18,272 |
| 2023-03-30 | $7.27 | $7.35 | $7.27 | $7.35 | $7.28 | 5,011 |
| 2023-03-29 | $7.24 | $7.30 | $7.24 | $7.30 | $7.23 | 4,289 |
| 2023-03-28 | $7.21 | $7.25 | $7.21 | $7.24 | $7.17 | 20,335 |
| 2023-03-27 | $7.24 | $7.24 | $7.20 | $7.21 | $7.14 | 9,134 |
| 2023-03-24 | $7.17 | $7.23 | $7.17 | $7.22 | $7.15 | 6,569 |
| 2023-03-23 | $7.21 | $7.21 | $7.15 | $7.15 | $7.08 | 14,289 |
| 2023-03-22 | $7.19 | $7.25 | $7.17 | $7.24 | $7.17 | 29,409 |
| 2023-03-21 | $7.18 | $7.18 | $7.15 | $7.17 | $7.10 | 32,233 |
| 2023-03-20 | $7.17 | $7.22 | $7.15 | $7.17 | $7.10 | 31,758 |
| 2023-03-17 | $7.26 | $7.26 | $7.20 | $7.23 | $7.23 | 3,046 |
| 2023-03-16 | $7.14 | $7.24 | $7.14 | $7.22 | $7.22 | 20,108 |
| 2023-03-15 | $7.04 | $7.22 | $7.04 | $7.16 | $7.16 | 14,279 |
| 2023-03-14 | $7.21 | $7.21 | $7.13 | $7.15 | $7.15 | 22,031 |
| 2023-03-13 | $7.19 | $7.22 | $7.17 | $7.20 | $7.17 | 32,406 |
| 2023-03-10 | $7.16 | $7.21 | $7.16 | $7.19 | $7.16 | 21,317 |
| 2023-03-09 | $7.10 | $7.16 | $7.10 | $7.14 | $7.12 | 24,699 |
| 2023-03-08 | $7.11 | $7.14 | $7.10 | $7.10 | $7.08 | 3,873 |
| 2023-03-07 | $7.13 | $7.13 | $7.10 | $7.12 | $7.10 | 5,602 |
| 2023-03-06 | $7.18 | $7.18 | $7.09 | $7.13 | $7.11 | 20,613 |
| 2023-03-03 | $7.10 | $7.14 | $7.08 | $7.12 | $7.10 | 18,203 |
| 2023-03-02 | $7.13 | $7.13 | $7.09 | $7.10 | $7.08 | 20,737 |
| 2023-03-01 | $7.21 | $7.21 | $7.11 | $7.16 | $7.14 | 17,046 |
| 2023-02-28 | $7.20 | $7.21 | $7.17 | $7.21 | $7.18 | 13,491 |
| 2023-02-27 | $7.21 | $7.21 | $7.17 | $7.17 | $7.15 | 7,592 |
| 2023-02-24 | $7.19 | $7.19 | $7.16 | $7.17 | $7.15 | 12,182 |
| 2023-02-23 | $7.19 | $7.23 | $7.19 | $7.21 | $7.18 | 14,434 |
| 2023-02-22 | $7.20 | $7.23 | $7.18 | $7.18 | $7.15 | 9,439 |
| 2023-02-21 | $7.29 | $7.29 | $7.18 | $7.19 | $7.16 | 20,605 |
| 2023-02-17 | $7.31 | $7.32 | $7.27 | $7.30 | $7.27 | 17,576 |
| 2023-02-16 | $7.40 | $7.40 | $7.31 | $7.33 | $7.33 | 29,411 |
| 2023-02-15 | $7.42 | $7.45 | $7.41 | $7.42 | $7.42 | 2,251 |
| 2023-02-14 | $7.45 | $7.45 | $7.41 | $7.43 | $7.43 | 2,260 |
| 2023-02-13 | $7.52 | $7.52 | $7.49 | $7.49 | $7.46 | 22,940 |
| 2023-02-10 | $7.53 | $7.53 | $7.50 | $7.53 | $7.53 | 11,046 |
| 2023-02-09 | $7.55 | $7.56 | $7.53 | $7.53 | $7.53 | 13,079 |
| 2023-02-08 | $7.56 | $7.57 | $7.54 | $7.57 | $7.57 | 13,321 |
| 2023-02-07 | $7.53 | $7.58 | $7.51 | $7.57 | $7.57 | 25,038 |
| 2023-02-06 | $7.61 | $7.61 | $7.47 | $7.54 | $7.54 | 15,279 |
| 2023-02-03 | $7.67 | $7.67 | $7.61 | $7.61 | $7.61 | 4,746 |
| 2023-02-02 | $7.66 | $7.76 | $7.66 | $7.73 | $7.73 | 15,822 |
| 2023-02-01 | $7.59 | $7.68 | $7.59 | $7.66 | $7.66 | 11,873 |
| 2023-01-31 | $7.58 | $7.60 | $7.57 | $7.58 | $7.58 | 9,829 |
| 2023-01-30 | $7.50 | $7.56 | $7.50 | $7.55 | $7.55 | 14,800 |
| 2023-01-27 | $7.55 | $7.55 | $7.48 | $7.51 | $7.51 | 7,348 |
| 2023-01-26 | $7.54 | $7.55 | $7.52 | $7.55 | $7.55 | 10,901 |
| 2023-01-25 | $7.59 | $7.61 | $7.36 | $7.52 | $7.52 | 62,295 |
| 2023-01-24 | $7.57 | $7.60 | $7.53 | $7.57 | $7.57 | 77,496 |
| 2023-01-23 | $7.50 | $7.57 | $7.50 | $7.52 | $7.52 | 8,117 |
| 2023-01-20 | $7.47 | $7.52 | $7.47 | $7.52 | $7.52 | 4,713 |
| 2023-01-19 | $7.38 | $7.51 | $7.38 | $7.48 | $7.48 | 54,728 |
| 2023-01-18 | $7.42 | $7.47 | $7.42 | $7.45 | $7.45 | 37,391 |
| 2023-01-17 | $7.29 | $7.40 | $7.29 | $7.38 | $7.38 | 27,746 |
| 2023-01-13 | $7.42 | $7.46 | $7.38 | $7.38 | $7.36 | 4,876 |
| 2023-01-12 | $7.36 | $7.45 | $7.36 | $7.43 | $7.41 | 23,226 |
| 2023-01-11 | $7.36 | $7.38 | $7.36 | $7.37 | $7.35 | 3,165 |
| 2023-01-10 | $7.31 | $7.34 | $7.31 | $7.33 | $7.31 | 14,705 |
| 2023-01-09 | $7.28 | $7.36 | $7.28 | $7.32 | $7.30 | 11,459 |
| 2023-01-06 | $7.21 | $7.30 | $7.20 | $7.28 | $7.26 | 18,718 |
| 2023-01-05 | $7.22 | $7.24 | $7.15 | $7.20 | $7.18 | 42,673 |
| 2023-01-04 | $7.19 | $7.25 | $7.19 | $7.23 | $7.21 | 31,677 |
| 2023-01-03 | $7.16 | $7.21 | $7.16 | $7.19 | $7.17 | 12,049 |
| 2022-12-30 | $7.06 | $7.12 | $7.06 | $7.12 | $7.10 | 63,343 |
| 2022-12-29 | $7.04 | $7.12 | $7.04 | $7.08 | $7.06 | 42,853 |
| 2022-12-28 | $7.11 | $7.19 | $7.04 | $7.07 | $7.05 | 68,993 |
| 2022-12-27 | $7.07 | $7.11 | $7.03 | $7.05 | $7.03 | 67,142 |
| 2022-12-23 | $7.11 | $7.14 | $7.08 | $7.12 | $7.09 | 36,805 |
| 2022-12-22 | $7.13 | $7.14 | $7.11 | $7.13 | $7.11 | 36,750 |
| 2022-12-21 | $7.20 | $7.20 | $7.13 | $7.13 | $7.11 | 42,009 |
| 2022-12-20 | $7.20 | $7.20 | $7.15 | $7.19 | $7.17 | 13,166 |
| 2022-12-19 | $7.22 | $7.22 | $7.18 | $7.20 | $7.18 | 17,875 |
| 2022-12-16 | $7.32 | $7.32 | $7.21 | $7.25 | $7.23 | 30,686 |
| 2022-12-15 | $7.37 | $7.37 | $7.30 | $7.32 | $7.30 | 22,196 |
| 2022-12-14 | $7.30 | $7.41 | $7.29 | $7.41 | $7.39 | 116,424 |
| 2022-12-13 | $7.32 | $7.38 | $7.31 | $7.35 | $7.33 | 30,697 |
| 2022-12-12 | $7.31 | $7.33 | $7.26 | $7.30 | $7.25 | 11,344 |
| 2022-12-09 | $7.28 | $7.34 | $7.26 | $7.29 | $7.24 | 35,393 |
| 2022-12-08 | $7.32 | $7.39 | $7.32 | $7.33 | $7.28 | 21,331 |
| 2022-12-07 | $7.28 | $7.38 | $7.28 | $7.36 | $7.31 | 34,478 |
| 2022-12-06 | $7.25 | $7.32 | $7.25 | $7.29 | $7.24 | 42,459 |
| 2022-12-05 | $7.29 | $7.30 | $7.24 | $7.24 | $7.19 | 37,246 |
| 2022-12-02 | $7.27 | $7.33 | $7.27 | $7.28 | $7.23 | 36,689 |
| 2022-12-01 | $7.36 | $7.42 | $7.25 | $7.29 | $7.24 | 43,205 |
| 2022-11-30 | $7.26 | $7.32 | $7.25 | $7.30 | $7.25 | 21,971 |
| 2022-11-29 | $7.21 | $7.26 | $7.21 | $7.25 | $7.20 | 12,610 |
| 2022-11-28 | $7.19 | $7.23 | $7.19 | $7.20 | $7.15 | 23,406 |
| 2022-11-25 | $7.14 | $7.21 | $7.14 | $7.18 | $7.13 | 6,882 |
| 2022-11-23 | $7.15 | $7.22 | $7.15 | $7.18 | $7.13 | 12,762 |
| 2022-11-22 | $7.05 | $7.17 | $7.05 | $7.13 | $7.08 | 32,901 |
| 2022-11-21 | $7.06 | $7.08 | $7.03 | $7.07 | $7.02 | 25,218 |
| 2022-11-18 | $6.98 | $7.07 | $6.98 | $7.00 | $6.96 | 310,660 |
| 2022-11-17 | $6.92 | $7.01 | $6.92 | $7.00 | $6.96 | 43,093 |
| 2022-11-16 | $6.86 | $6.97 | $6.86 | $6.93 | $6.89 | 87,972 |
| 2022-11-15 | $6.89 | $6.89 | $6.82 | $6.84 | $6.80 | 55,103 |
| 2022-11-14 | $6.84 | $6.86 | $6.76 | $6.78 | $6.71 | 59,956 |
| 2022-11-11 | $6.75 | $6.87 | $6.75 | $6.82 | $6.75 | 22,832 |
| 2022-11-10 | $6.78 | $6.81 | $6.76 | $6.79 | $6.72 | 46,901 |
| 2022-11-09 | $6.67 | $6.76 | $6.63 | $6.69 | $6.62 | 56,324 |
| 2022-11-08 | $6.66 | $6.71 | $6.66 | $6.67 | $6.60 | 18,119 |
| 2022-11-07 | $6.62 | $6.65 | $6.62 | $6.65 | $6.58 | 18,721 |
| 2022-11-04 | $6.61 | $6.68 | $6.61 | $6.64 | $6.64 | 4,539 |
| 2022-11-03 | $6.60 | $6.63 | $6.57 | $6.61 | $6.61 | 27,319 |
| 2022-11-02 | $6.59 | $6.65 | $6.58 | $6.60 | $6.60 | 36,068 |
| 2022-11-01 | $6.63 | $6.64 | $6.60 | $6.62 | $6.62 | 22,598 |
| 2022-10-31 | $6.60 | $6.60 | $6.55 | $6.57 | $6.57 | 64,938 |
| 2022-10-28 | $6.51 | $6.59 | $6.51 | $6.59 | $6.59 | 50,953 |
| 2022-10-27 | $6.61 | $6.61 | $6.48 | $6.55 | $6.55 | 26,813 |
| 2022-10-26 | $6.57 | $6.63 | $6.57 | $6.60 | $6.60 | 6,217 |
| 2022-10-25 | $6.64 | $6.66 | $6.59 | $6.60 | $6.60 | 16,049 |
| 2022-10-24 | $6.69 | $6.69 | $6.53 | $6.59 | $6.59 | 48,055 |
| 2022-10-21 | $6.81 | $6.83 | $6.70 | $6.72 | $6.72 | 20,896 |
| 2022-10-20 | $6.81 | $6.85 | $6.77 | $6.81 | $6.81 | 29,065 |
| 2022-10-19 | $6.77 | $6.87 | $6.77 | $6.84 | $6.84 | 57,006 |
| 2022-10-18 | $6.74 | $6.87 | $6.74 | $6.87 | $6.87 | 54,904 |
| 2022-10-17 | $6.79 | $6.79 | $6.76 | $6.77 | $6.74 | 11,299 |
| 2022-10-14 | $6.80 | $6.80 | $6.76 | $6.76 | $6.73 | 135,742 |
| 2022-10-13 | $6.75 | $6.83 | $6.73 | $6.79 | $6.76 | 31,038 |
| 2022-10-12 | $6.83 | $6.85 | $6.83 | $6.83 | $6.80 | 18,894 |
| 2022-10-11 | $6.79 | $6.84 | $6.79 | $6.83 | $6.80 | 18,110 |
| 2022-10-10 | $6.77 | $6.81 | $6.76 | $6.81 | $6.81 | 6,503 |
| 2022-10-07 | $6.82 | $6.84 | $6.78 | $6.80 | $6.80 | 16,936 |
| 2022-10-06 | $6.79 | $6.84 | $6.79 | $6.82 | $6.82 | 11,347 |
| 2022-10-05 | $6.81 | $6.83 | $6.78 | $6.82 | $6.82 | 36,995 |
| 2022-10-04 | $6.80 | $6.92 | $6.80 | $6.82 | $6.82 | 33,082 |
| 2022-10-03 | $6.79 | $6.90 | $6.77 | $6.78 | $6.78 | 27,532 |
| 2022-09-30 | $6.82 | $6.82 | $6.72 | $6.73 | $6.73 | 20,228 |
| 2022-09-29 | $6.77 | $6.81 | $6.75 | $6.79 | $6.79 | 23,492 |
| 2022-09-28 | $6.82 | $6.89 | $6.78 | $6.83 | $6.83 | 12,716 |
| 2022-09-27 | $6.84 | $6.84 | $6.79 | $6.80 | $6.80 | 13,767 |
| 2022-09-26 | $6.87 | $6.87 | $6.81 | $6.83 | $6.83 | 29,491 |
| 2022-09-23 | $6.97 | $7.01 | $6.88 | $6.89 | $6.89 | 58,371 |
| 2022-09-22 | $7.08 | $7.08 | $7.02 | $7.03 | $7.03 | 19,092 |
| 2022-09-21 | $7.10 | $7.10 | $7.06 | $7.10 | $7.10 | 17,255 |
| 2022-09-20 | $7.10 | $7.14 | $7.08 | $7.08 | $7.08 | 45,994 |
| 2022-09-19 | $7.14 | $7.14 | $7.12 | $7.13 | $7.13 | 20,931 |
| 2022-09-16 | $7.19 | $7.19 | $7.14 | $7.15 | $7.15 | 22,965 |
| 2022-09-15 | $7.22 | $7.23 | $7.20 | $7.20 | $7.20 | 10,731 |
| 2022-09-14 | $7.30 | $7.30 | $7.24 | $7.26 | $7.26 | 10,058 |
| 2022-09-13 | $7.30 | $7.32 | $7.30 | $7.31 | $7.31 | 10,513 |
| 2022-09-12 | $7.44 | $7.45 | $7.38 | $7.39 | $7.36 | 13,493 |
| 2022-09-09 | $7.41 | $7.42 | $7.41 | $7.41 | $7.38 | 2,554 |
| 2022-09-08 | $7.40 | $7.43 | $7.40 | $7.41 | $7.38 | 7,836 |
| 2022-09-07 | $7.38 | $7.42 | $7.38 | $7.42 | $7.40 | 5,082 |
| 2022-09-06 | $7.44 | $7.44 | $7.39 | $7.40 | $7.37 | 13,287 |
| 2022-09-02 | $7.45 | $7.51 | $7.45 | $7.47 | $7.47 | 2,548 |
| 2022-09-01 | $7.56 | $7.56 | $7.45 | $7.48 | $7.48 | 8,007 |
| 2022-08-31 | $7.60 | $7.62 | $7.56 | $7.59 | $7.59 | 10,262 |
| 2022-08-30 | $7.66 | $7.66 | $7.56 | $7.59 | $7.59 | 36,278 |
| 2022-08-29 | $7.71 | $7.71 | $7.61 | $7.63 | $7.63 | 28,809 |
| 2022-08-26 | $7.71 | $7.74 | $7.69 | $7.70 | $7.70 | 2,253 |
| 2022-08-25 | $7.74 | $7.77 | $7.73 | $7.75 | $7.75 | 16,068 |
| 2022-08-24 | $7.78 | $7.78 | $7.74 | $7.76 | $7.76 | 4,591 |
| 2022-08-23 | $7.75 | $7.78 | $7.74 | $7.75 | $7.75 | 20,959 |
| 2022-08-22 | $7.83 | $7.83 | $7.74 | $7.74 | $7.74 | 3,412 |
| 2022-08-19 | $7.88 | $7.91 | $7.80 | $7.82 | $7.82 | 13,305 |
| 2022-08-18 | $7.98 | $7.98 | $7.91 | $7.95 | $7.95 | 17,851 |
| 2022-08-17 | $8.06 | $8.06 | $7.96 | $7.96 | $7.96 | 6,325 |
| 2022-08-16 | $8.10 | $8.12 | $8.07 | $8.08 | $8.08 | 3,887 |
| 2022-08-15 | $8.10 | $8.18 | $8.10 | $8.15 | $8.12 | 8,906 |
| 2022-08-12 | $8.17 | $8.17 | $8.05 | $8.15 | $8.12 | 26,610 |
| 2022-08-11 | $8.10 | $8.17 | $8.10 | $8.12 | $8.09 | 11,849 |
| 2022-08-10 | $8.12 | $8.20 | $8.07 | $8.14 | $8.11 | 53,917 |
| 2022-08-09 | $8.09 | $8.13 | $8.07 | $8.09 | $8.06 | 10,955 |
| 2022-08-08 | $8.17 | $8.17 | $8.09 | $8.11 | $8.08 | 10,244 |
| 2022-08-05 | $8.25 | $8.27 | $8.10 | $8.12 | $8.09 | 4,299 |
| 2022-08-04 | $8.14 | $8.22 | $8.14 | $8.16 | $8.13 | 9,395 |
| 2022-08-03 | $8.16 | $8.20 | $8.16 | $8.17 | $8.14 | 4,556 |
| 2022-08-02 | $8.24 | $8.24 | $8.12 | $8.16 | $8.13 | 16,151 |
| 2022-08-01 | $8.16 | $8.25 | $8.16 | $8.24 | $8.21 | 10,275 |
| 2022-07-29 | $8.03 | $8.25 | $8.02 | $8.22 | $8.19 | 60,527 |
| 2022-07-28 | $7.88 | $7.98 | $7.88 | $7.97 | $7.94 | 18,465 |
| 2022-07-27 | $7.86 | $7.90 | $7.82 | $7.85 | $7.82 | 21,554 |
| 2022-07-26 | $7.90 | $7.90 | $7.82 | $7.84 | $7.81 | 14,864 |
| 2022-07-25 | $7.77 | $7.81 | $7.77 | $7.79 | $7.76 | 7,792 |
| 2022-07-22 | $7.80 | $7.85 | $7.77 | $7.81 | $7.78 | 30,190 |
| 2022-07-21 | $7.83 | $7.86 | $7.78 | $7.80 | $7.77 | 16,505 |
| 2022-07-20 | $7.74 | $7.83 | $7.74 | $7.82 | $7.79 | 17,980 |
| 2022-07-19 | $7.71 | $7.80 | $7.71 | $7.75 | $7.72 | 8,601 |
| 2022-07-18 | $7.83 | $7.91 | $7.78 | $7.78 | $7.73 | 3,903 |
| 2022-07-15 | $7.96 | $7.96 | $7.87 | $7.87 | $7.81 | 4,336 |
| 2022-07-14 | $7.80 | $7.86 | $7.77 | $7.86 | $7.80 | 16,168 |
| 2022-07-13 | $7.80 | $7.86 | $7.77 | $7.83 | $7.77 | 13,689 |
| 2022-07-12 | $7.86 | $7.89 | $7.81 | $7.84 | $7.78 | 22,900 |
| 2022-07-11 | $7.80 | $7.91 | $7.75 | $7.82 | $7.76 | 42,508 |
| 2022-07-08 | $7.74 | $7.77 | $7.74 | $7.76 | $7.71 | 68,136 |
| 2022-07-07 | $7.75 | $7.75 | $7.71 | $7.73 | $7.68 | 17,334 |
| 2022-07-06 | $7.75 | $7.76 | $7.73 | $7.73 | $7.68 | 19,119 |
| 2022-07-05 | $7.67 | $7.70 | $7.64 | $7.69 | $7.64 | 9,116 |
| 2022-07-01 | $7.59 | $7.74 | $7.59 | $7.64 | $7.59 | 18,452 |
| 2022-06-30 | $7.60 | $7.60 | $7.47 | $7.58 | $7.53 | 19,717 |
| 2022-06-29 | $7.45 | $7.55 | $7.44 | $7.55 | $7.50 | 17,652 |
| 2022-06-28 | $7.39 | $7.48 | $7.39 | $7.41 | $7.36 | 13,014 |
| 2022-06-27 | $7.40 | $7.44 | $7.37 | $7.39 | $7.34 | 15,733 |
| 2022-06-24 | $7.41 | $7.46 | $7.38 | $7.40 | $7.35 | 36,166 |
| 2022-06-23 | $7.32 | $7.46 | $7.32 | $7.40 | $7.35 | 36,565 |
| 2022-06-22 | $7.30 | $7.36 | $7.29 | $7.30 | $7.25 | 19,773 |
| 2022-06-21 | $7.30 | $7.30 | $7.25 | $7.27 | $7.22 | 12,125 |
| 2022-06-17 | $7.27 | $7.42 | $7.27 | $7.28 | $7.23 | 5,641 |
| 2022-06-16 | $7.32 | $7.32 | $7.25 | $7.25 | $7.20 | 29,343 |
| 2022-06-15 | $7.33 | $7.43 | $7.32 | $7.38 | $7.33 | 22,502 |
| 2022-06-14 | $7.53 | $7.54 | $7.37 | $7.37 | $7.32 | 23,409 |
| 2022-06-13 | $7.60 | $7.61 | $7.51 | $7.53 | $7.45 | 16,452 |
| 2022-06-10 | $7.71 | $7.73 | $7.69 | $7.69 | $7.60 | 16,408 |
| 2022-06-09 | $7.87 | $7.87 | $7.75 | $7.77 | $7.69 | 41,091 |
| 2022-06-08 | $8.01 | $8.01 | $7.84 | $7.85 | $7.76 | 31,274 |
| 2022-06-07 | $8.00 | $8.00 | $7.97 | $7.98 | $7.89 | 6,263 |
| 2022-06-06 | $7.99 | $8.01 | $7.95 | $7.98 | $7.89 | 19,203 |
| 2022-06-03 | $8.04 | $8.07 | $8.00 | $8.02 | $7.93 | 13,797 |
| 2022-06-02 | $8.07 | $8.11 | $8.06 | $8.10 | $8.01 | 26,365 |
| 2022-06-01 | $8.03 | $8.07 | $8.02 | $8.04 | $7.95 | 16,390 |
| 2022-05-31 | $8.03 | $8.04 | $7.94 | $8.01 | $7.92 | 33,736 |
| 2022-05-27 | $7.98 | $8.05 | $7.98 | $8.03 | $7.94 | 29,984 |
| 2022-05-26 | $7.79 | $7.97 | $7.79 | $7.94 | $7.85 | 70,407 |
| 2022-05-25 | $7.64 | $7.77 | $7.64 | $7.75 | $7.67 | 40,147 |
| 2022-05-24 | $7.50 | $7.66 | $7.50 | $7.61 | $7.53 | 25,420 |
| 2022-05-23 | $7.47 | $7.52 | $7.47 | $7.49 | $7.41 | 79,729 |
| 2022-05-20 | $7.43 | $7.50 | $7.42 | $7.47 | $7.39 | 9,103 |
| 2022-05-19 | $7.38 | $7.46 | $7.38 | $7.43 | $7.35 | 18,405 |
| 2022-05-18 | $7.55 | $7.55 | $7.42 | $7.42 | $7.34 | 18,366 |
| 2022-05-17 | $7.54 | $7.59 | $7.52 | $7.59 | $7.51 | 32,930 |
| 2022-05-16 | $7.60 | $7.61 | $7.59 | $7.61 | $7.50 | 5,031 |
| 2022-05-13 | $7.71 | $7.71 | $7.57 | $7.60 | $7.49 | 17,634 |
| 2022-05-12 | $7.70 | $7.70 | $7.64 | $7.67 | $7.56 | 16,113 |
| 2022-05-11 | $7.73 | $7.75 | $7.67 | $7.67 | $7.56 | 23,408 |
| 2022-05-10 | $7.75 | $7.75 | $7.67 | $7.73 | $7.62 | 10,889 |
| 2022-05-09 | $7.72 | $7.72 | $7.66 | $7.69 | $7.58 | 15,818 |
| 2022-05-06 | $7.71 | $7.76 | $7.69 | $7.73 | $7.62 | 28,780 |
| 2022-05-05 | $7.79 | $7.79 | $7.69 | $7.71 | $7.60 | 68,705 |
| 2022-05-04 | $7.78 | $7.84 | $7.75 | $7.80 | $7.69 | 27,376 |
| 2022-05-03 | $7.85 | $7.85 | $7.78 | $7.79 | $7.68 | 10,280 |
| 2022-05-02 | $7.90 | $7.90 | $7.80 | $7.82 | $7.71 | 12,849 |
| 2022-04-29 | $7.93 | $7.93 | $7.86 | $7.88 | $7.77 | 26,751 |
| 2022-04-28 | $7.79 | $7.94 | $7.77 | $7.90 | $7.78 | 44,541 |
| 2022-04-27 | $7.87 | $7.87 | $7.78 | $7.79 | $7.68 | 22,444 |
| 2022-04-26 | $7.83 | $7.87 | $7.78 | $7.86 | $7.75 | 48,840 |
| 2022-04-25 | $7.95 | $7.95 | $7.78 | $7.83 | $7.72 | 33,589 |
| 2022-04-22 | $7.88 | $7.94 | $7.88 | $7.88 | $7.77 | 12,239 |
| 2022-04-21 | $8.00 | $8.01 | $7.91 | $7.94 | $7.82 | 15,198 |
| 2022-04-20 | $7.92 | $7.99 | $7.90 | $7.98 | $7.86 | 22,782 |
| 2022-04-19 | $8.08 | $8.08 | $7.85 | $7.90 | $7.78 | 36,626 |
| 2022-04-18 | $8.11 | $8.13 | $8.00 | $8.05 | $7.90 | 40,496 |
| 2022-04-14 | $8.06 | $8.20 | $8.01 | $8.06 | $7.91 | 48,422 |
| 2022-04-13 | $8.12 | $8.13 | $8.04 | $8.06 | $7.92 | 38,152 |
| 2022-04-12 | $8.20 | $8.21 | $8.08 | $8.11 | $7.96 | 36,893 |
| 2022-04-11 | $8.25 | $8.25 | $8.14 | $8.18 | $8.03 | 22,269 |
| 2022-04-08 | $8.31 | $8.31 | $8.25 | $8.26 | $8.11 | 4,847 |
| 2022-04-07 | $8.35 | $8.37 | $8.28 | $8.30 | $8.15 | 20,075 |
| 2022-04-06 | $8.45 | $8.45 | $8.33 | $8.33 | $8.18 | 24,407 |
| 2022-04-05 | $8.52 | $8.52 | $8.39 | $8.39 | $8.24 | 33,596 |
| 2022-04-04 | $8.51 | $8.60 | $8.45 | $8.50 | $8.35 | 21,254 |
| 2022-04-01 | $8.52 | $8.56 | $8.51 | $8.52 | $8.37 | 9,847 |
| 2022-03-31 | $8.56 | $8.56 | $8.49 | $8.54 | $8.38 | 12,716 |
| 2022-03-30 | $8.42 | $8.54 | $8.40 | $8.43 | $8.28 | 23,308 |
| 2022-03-29 | $8.36 | $8.42 | $8.31 | $8.41 | $8.26 | 15,570 |
| 2022-03-28 | $8.45 | $8.45 | $8.31 | $8.32 | $8.17 | 4,171 |
| 2022-03-25 | $8.46 | $8.46 | $8.36 | $8.42 | $8.27 | 27,739 |
| 2022-03-24 | $8.48 | $8.48 | $8.44 | $8.44 | $8.29 | 10,267 |
| 2022-03-23 | $8.53 | $8.53 | $8.50 | $8.51 | $8.36 | 3,408 |
| 2022-03-22 | $8.56 | $8.56 | $8.49 | $8.51 | $8.36 | 21,302 |
| 2022-03-21 | $8.58 | $8.61 | $8.53 | $8.53 | $8.38 | 22,111 |
| 2022-03-18 | $8.58 | $8.64 | $8.58 | $8.58 | $8.42 | 8,514 |
| 2022-03-17 | $8.55 | $8.62 | $8.55 | $8.57 | $8.41 | 20,864 |
| 2022-03-16 | $8.56 | $8.62 | $8.55 | $8.55 | $8.39 | 24,176 |
| 2022-03-15 | $8.76 | $8.76 | $8.57 | $8.58 | $8.42 | 43,114 |
| 2022-03-14 | $8.79 | $8.83 | $8.69 | $8.69 | $8.50 | 11,058 |
| 2022-03-11 | $8.89 | $8.92 | $8.82 | $8.83 | $8.64 | 2,704 |
| 2022-03-10 | $8.91 | $8.92 | $8.81 | $8.87 | $8.68 | 9,189 |
| 2022-03-09 | $8.97 | $8.98 | $8.89 | $8.92 | $8.73 | 1,505 |
| 2022-03-08 | $8.99 | $8.99 | $8.92 | $8.92 | $8.73 | 21,708 |
| 2022-03-07 | $9.24 | $9.31 | $8.93 | $8.95 | $8.76 | 52,290 |
| 2022-03-04 | $9.29 | $9.29 | $9.16 | $9.19 | $8.99 | 2,550 |
| 2022-03-03 | $9.23 | $9.25 | $9.20 | $9.23 | $9.03 | 13,680 |
| 2022-03-02 | $9.15 | $9.18 | $9.15 | $9.18 | $8.98 | 18,046 |
| 2022-03-01 | $9.11 | $9.17 | $9.09 | $9.13 | $8.93 | 27,808 |
| 2022-02-28 | $9.04 | $9.06 | $8.97 | $9.04 | $8.84 | 14,804 |
| 2022-02-25 | $8.96 | $9.04 | $8.92 | $8.99 | $8.79 | 7,255 |
| 2022-02-24 | $8.95 | $9.06 | $8.93 | $8.99 | $8.79 | 53,111 |
| 2022-02-23 | $8.97 | $9.01 | $8.95 | $8.96 | $8.77 | 35,135 |
| 2022-02-22 | $9.08 | $9.08 | $8.93 | $8.97 | $8.78 | 16,614 |
| 2022-02-18 | $9.04 | $9.08 | $9.03 | $9.07 | $8.87 | 12,878 |
| 2022-02-17 | $9.00 | $9.06 | $8.98 | $9.04 | $8.84 | 59,194 |
| 2022-02-16 | $9.02 | $9.02 | $8.97 | $9.00 | $8.80 | 11,879 |
| 2022-02-15 | $9.23 | $9.23 | $8.92 | $9.07 | $8.87 | 25,788 |
| 2022-02-14 | $9.05 | $9.07 | $9.05 | $9.05 | $8.82 | 13,225 |
| 2022-02-11 | $9.26 | $9.26 | $9.08 | $9.11 | $8.88 | 36,508 |
| 2022-02-10 | $9.12 | $9.15 | $9.11 | $9.13 | $8.90 | 71,459 |
| 2022-02-09 | $9.22 | $9.22 | $9.11 | $9.15 | $8.92 | 25,230 |
| 2022-02-08 | $9.18 | $9.28 | $9.14 | $9.21 | $8.98 | 39,540 |
| 2022-02-07 | $9.11 | $9.20 | $9.11 | $9.18 | $8.95 | 9,982 |
| 2022-02-04 | $9.16 | $9.21 | $9.11 | $9.16 | $8.93 | 39,762 |
| 2022-02-03 | $9.21 | $9.28 | $9.15 | $9.20 | $8.97 | 47,996 |
| 2022-02-02 | $9.30 | $9.31 | $9.22 | $9.23 | $9.00 | 38,854 |
| 2022-02-01 | $9.18 | $9.32 | $9.18 | $9.22 | $8.99 | 24,385 |
| 2022-01-31 | $9.19 | $9.25 | $9.13 | $9.21 | $8.98 | 15,915 |
| 2022-01-28 | $9.16 | $9.18 | $9.13 | $9.17 | $8.94 | 23,844 |
| 2022-01-27 | $9.30 | $9.30 | $9.16 | $9.21 | $8.98 | 32,295 |
| 2022-01-26 | $9.39 | $9.40 | $9.18 | $9.22 | $8.99 | 15,084 |
| 2022-01-25 | $9.25 | $9.38 | $9.25 | $9.30 | $9.07 | 17,650 |
| 2022-01-24 | $9.34 | $9.34 | $9.12 | $9.23 | $9.00 | 14,802 |
| 2022-01-21 | $9.38 | $9.44 | $9.34 | $9.34 | $9.11 | 21,123 |
| 2022-01-20 | $9.43 | $9.54 | $9.34 | $9.39 | $9.15 | 32,449 |
| 2022-01-19 | $9.46 | $9.59 | $9.34 | $9.45 | $9.21 | 47,517 |
| 2022-01-18 | $9.60 | $9.61 | $9.44 | $9.46 | $9.22 | 21,865 |
| 2022-01-14 | $9.69 | $9.71 | $9.63 | $9.65 | $9.37 | 12,141 |
| 2022-01-13 | $9.73 | $9.75 | $9.67 | $9.71 | $9.43 | 7,894 |
| 2022-01-12 | $9.73 | $9.78 | $9.73 | $9.76 | $9.48 | 8,082 |
| 2022-01-11 | $9.78 | $9.82 | $9.74 | $9.74 | $9.46 | 11,071 |
| 2022-01-10 | $9.94 | $9.97 | $9.72 | $9.80 | $9.52 | 22,171 |
| 2022-01-07 | $10.06 | $10.06 | $9.96 | $9.96 | $9.68 | 6,438 |
| 2022-01-06 | $10.05 | $10.07 | $9.93 | $10.01 | $9.73 | 28,386 |
| 2022-01-05 | $10.07 | $10.13 | $10.05 | $10.06 | $9.78 | 7,393 |
| 2022-01-04 | $10.13 | $10.13 | $10.07 | $10.08 | $9.79 | 9,338 |
| 2022-01-03 | $10.28 | $10.38 | $10.05 | $10.13 | $9.84 | 50,979 |
| 2021-12-31 | $10.21 | $10.32 | $10.13 | $10.31 | $10.02 | 69,729 |
| 2021-12-30 | $10.10 | $10.10 | $10.04 | $10.07 | $9.78 | 24,461 |
| 2021-12-29 | $9.90 | $10.17 | $9.90 | $10.08 | $9.79 | 44,025 |
| 2021-12-28 | $9.94 | $9.96 | $9.84 | $9.87 | $9.59 | 16,603 |
| 2021-12-27 | $9.95 | $9.96 | $9.90 | $9.96 | $9.68 | 20,506 |
| 2021-12-23 | $9.90 | $9.98 | $9.90 | $9.96 | $9.68 | 11,912 |
| 2021-12-22 | $9.98 | $9.98 | $9.91 | $9.93 | $9.65 | 21,657 |
| 2021-12-21 | $10.02 | $10.02 | $9.89 | $9.93 | $9.65 | 25,142 |
| 2021-12-20 | $9.90 | $10.05 | $9.89 | $9.93 | $9.65 | 34,382 |
| 2021-12-17 | $9.88 | $9.97 | $9.88 | $9.93 | $9.65 | 6,765 |
| 2021-12-16 | $9.82 | $9.91 | $9.82 | $9.90 | $9.62 | 8,141 |
| 2021-12-15 | $9.87 | $9.88 | $9.82 | $9.84 | $9.56 | 2,615 |
| 2021-12-14 | $9.84 | $9.95 | $9.82 | $9.86 | $9.58 | 16,672 |
| 2021-12-13 | $9.96 | $9.96 | $9.92 | $9.96 | $9.58 | 4,416 |
| 2021-12-10 | $9.96 | $10.03 | $9.96 | $9.98 | $9.60 | 10,438 |
| 2021-12-09 | $9.91 | $10.03 | $9.90 | $9.95 | $9.57 | 23,000 |
| 2021-12-08 | $9.80 | $9.91 | $9.80 | $9.90 | $9.52 | 14,840 |
| 2021-12-07 | $9.89 | $9.89 | $9.79 | $9.81 | $9.44 | 17,212 |
| 2021-12-06 | $9.77 | $9.80 | $9.75 | $9.79 | $9.42 | 21,712 |
| 2021-12-03 | $9.83 | $9.90 | $9.80 | $9.81 | $9.43 | 11,518 |
| 2021-12-02 | $9.92 | $9.92 | $9.83 | $9.84 | $9.47 | 26,032 |
| 2021-12-01 | $9.87 | $10.00 | $9.82 | $9.87 | $9.50 | 56,235 |
| 2021-11-30 | $9.90 | $9.92 | $9.84 | $9.87 | $9.50 | 22,048 |
| 2021-11-29 | $9.86 | $9.88 | $9.84 | $9.88 | $9.51 | 5,252 |
| 2021-11-26 | $9.87 | $9.87 | $9.80 | $9.87 | $9.50 | 3,392 |
| 2021-11-24 | $9.89 | $9.89 | $9.83 | $9.86 | $9.49 | 7,116 |
| 2021-11-23 | $9.92 | $9.92 | $9.85 | $9.85 | $9.48 | 21,925 |
| 2021-11-22 | $9.87 | $9.97 | $9.87 | $9.93 | $9.55 | 17,698 |
| 2021-11-19 | $9.86 | $9.92 | $9.86 | $9.89 | $9.51 | 15,747 |
| 2021-11-18 | $9.92 | $9.94 | $9.91 | $9.91 | $9.53 | 7,003 |
| 2021-11-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.54 | 15,132 |
| 2021-11-16 | $9.93 | $9.95 | $9.92 | $9.95 | $9.57 | 26,109 |
| 2021-11-15 | $9.93 | $9.98 | $9.92 | $9.97 | $9.56 | 38,095 |
| 2021-11-12 | $9.92 | $9.95 | $9.92 | $9.93 | $9.52 | 12,703 |
| 2021-11-11 | $9.91 | $9.91 | $9.87 | $9.89 | $9.48 | 6,082 |
| 2021-11-10 | $9.94 | $9.98 | $9.85 | $9.85 | $9.44 | 22,427 |
| 2021-11-09 | $9.93 | $9.97 | $9.93 | $9.96 | $9.55 | 8,273 |
| 2021-11-08 | $9.92 | $9.96 | $9.90 | $9.90 | $9.50 | 13,046 |
| 2021-11-05 | $9.91 | $9.95 | $9.91 | $9.95 | $9.54 | 10,641 |
| 2021-11-04 | $9.85 | $9.92 | $9.84 | $9.87 | $9.46 | 11,981 |
| 2021-11-03 | $9.84 | $9.85 | $9.82 | $9.84 | $9.43 | 7,634 |
| 2021-11-02 | $9.79 | $9.84 | $9.79 | $9.83 | $9.43 | 3,086 |
| 2021-11-01 | $9.73 | $9.85 | $9.73 | $9.79 | $9.39 | 42,854 |
| 2021-10-29 | $9.65 | $9.78 | $9.65 | $9.76 | $9.36 | 43,091 |
| 2021-10-28 | $9.74 | $9.78 | $9.73 | $9.74 | $9.34 | 28,973 |
| 2021-10-27 | $9.95 | $9.95 | $9.70 | $9.78 | $9.38 | 84,848 |
| 2021-10-26 | $9.92 | $9.92 | $9.84 | $9.85 | $9.44 | 7,320 |
| 2021-10-25 | $9.83 | $10.08 | $9.82 | $9.91 | $9.50 | 60,152 |
| 2021-10-22 | $9.85 | $9.88 | $9.83 | $9.84 | $9.44 | 22,931 |
| 2021-10-21 | $9.89 | $9.89 | $9.82 | $9.84 | $9.44 | 26,854 |
| 2021-10-20 | $9.87 | $9.89 | $9.85 | $9.89 | $9.48 | 12,496 |
| 2021-10-19 | $9.90 | $9.90 | $9.87 | $9.88 | $9.47 | 8,988 |
| 2021-10-18 | $9.91 | $9.94 | $9.90 | $9.90 | $9.49 | 6,587 |
| 2021-10-15 | $9.94 | $9.95 | $9.88 | $9.93 | $9.52 | 10,953 |
| 2021-10-14 | $9.92 | $9.95 | $9.90 | $9.94 | $9.53 | 4,564 |
| 2021-10-13 | $9.80 | $9.94 | $9.80 | $9.94 | $9.53 | 20,126 |
| 2021-10-12 | $9.85 | $9.85 | $9.81 | $9.82 | $9.42 | 10,710 |
| 2021-10-11 | $9.87 | $9.88 | $9.85 | $9.87 | $9.43 | 5,344 |
| 2021-10-08 | $9.85 | $9.87 | $9.85 | $9.87 | $9.43 | 7,966 |
| 2021-10-07 | $9.87 | $9.88 | $9.84 | $9.87 | $9.43 | 6,280 |
| 2021-10-06 | $9.84 | $9.88 | $9.83 | $9.85 | $9.41 | 24,929 |
| 2021-10-05 | $9.93 | $9.97 | $9.85 | $9.85 | $9.41 | 22,066 |
| 2021-10-04 | $9.96 | $10.00 | $9.91 | $9.92 | $9.48 | 24,228 |
| 2021-10-01 | $9.98 | $10.00 | $9.95 | $10.00 | $9.56 | 7,895 |
| 2021-09-30 | $9.98 | $10.00 | $9.93 | $10.00 | $9.56 | 27,628 |
| 2021-09-29 | $10.03 | $10.03 | $9.91 | $9.93 | $9.49 | 59,121 |
| 2021-09-28 | $10.15 | $10.15 | $10.02 | $10.02 | $9.57 | 24,948 |
| 2021-09-27 | $10.22 | $10.22 | $10.12 | $10.14 | $9.69 | 8,913 |
| 2021-09-24 | $10.23 | $10.26 | $10.22 | $10.22 | $9.77 | 3,916 |
| 2021-09-23 | $10.26 | $10.26 | $10.22 | $10.24 | $9.78 | 9,483 |
| 2021-09-22 | $10.23 | $10.29 | $10.23 | $10.27 | $9.81 | 20,460 |
| 2021-09-21 | $10.21 | $10.22 | $10.21 | $10.21 | $9.76 | 3,037 |
| 2021-09-20 | $10.21 | $10.27 | $10.21 | $10.22 | $9.77 | 13,711 |
| 2021-09-17 | $10.28 | $10.28 | $10.21 | $10.22 | $9.77 | 12,898 |
| 2021-09-16 | $10.27 | $10.27 | $10.24 | $10.25 | $9.79 | 10,516 |
| 2021-09-15 | $10.22 | $10.28 | $10.22 | $10.27 | $9.81 | 23,806 |
| 2021-09-14 | $10.21 | $10.22 | $10.17 | $10.20 | $9.75 | 10,883 |
| 2021-09-13 | $10.21 | $10.22 | $10.20 | $10.22 | $9.73 | 8,170 |
| 2021-09-10 | $10.20 | $10.22 | $10.18 | $10.21 | $9.73 | 11,994 |
| 2021-09-09 | $10.21 | $10.26 | $10.15 | $10.21 | $9.72 | 21,077 |
| 2021-09-08 | $10.30 | $10.30 | $10.18 | $10.22 | $9.73 | 21,644 |
| 2021-09-07 | $10.29 | $10.32 | $10.23 | $10.23 | $9.74 | 7,523 |
| 2021-09-03 | $10.32 | $10.36 | $10.29 | $10.29 | $9.80 | 17,384 |
| 2021-09-02 | $10.39 | $10.39 | $10.31 | $10.35 | $9.86 | 22,839 |
| 2021-09-01 | $10.37 | $10.37 | $10.32 | $10.32 | $9.83 | 9,984 |
| 2021-08-31 | $10.38 | $10.39 | $10.30 | $10.35 | $9.86 | 22,146 |
| 2021-08-30 | $10.36 | $10.39 | $10.32 | $10.38 | $9.89 | 10,788 |
| 2021-08-27 | $10.35 | $10.39 | $10.33 | $10.39 | $9.90 | 23,628 |
| 2021-08-26 | $10.40 | $10.42 | $10.32 | $10.35 | $9.86 | 12,227 |
| 2021-08-25 | $10.47 | $10.49 | $10.37 | $10.40 | $9.90 | 27,118 |
| 2021-08-24 | $10.43 | $10.52 | $10.41 | $10.48 | $9.98 | 26,802 |
| 2021-08-23 | $10.50 | $10.53 | $10.44 | $10.48 | $9.98 | 23,671 |
| 2021-08-20 | $10.51 | $10.53 | $10.51 | $10.53 | $10.03 | 1,743 |
| 2021-08-19 | $10.49 | $10.52 | $10.49 | $10.50 | $10.00 | 7,594 |
| 2021-08-18 | $10.55 | $10.62 | $10.45 | $10.48 | $9.98 | 34,223 |
| 2021-08-17 | $10.62 | $10.66 | $10.51 | $10.52 | $10.02 | 20,869 |
| 2021-08-16 | $10.54 | $10.60 | $10.40 | $10.56 | $10.02 | 16,541 |
| 2021-08-13 | $10.54 | $10.56 | $10.54 | $10.55 | $10.01 | 3,847 |
| 2021-08-12 | $10.58 | $10.61 | $10.53 | $10.56 | $10.02 | 12,040 |
| 2021-08-11 | $10.57 | $10.61 | $10.57 | $10.57 | $10.03 | 9,204 |
| 2021-08-10 | $10.58 | $10.62 | $10.53 | $10.56 | $10.02 | 11,212 |
| 2021-08-09 | $10.54 | $10.57 | $10.52 | $10.57 | $10.03 | 11,601 |
| 2021-08-06 | $10.74 | $10.74 | $10.54 | $10.58 | $10.04 | 10,879 |
| 2021-08-05 | $10.66 | $10.69 | $10.62 | $10.63 | $10.09 | 20,418 |
| 2021-08-04 | $10.60 | $10.70 | $10.59 | $10.64 | $10.10 | 4,451 |
| 2021-08-03 | $10.61 | $10.70 | $10.58 | $10.60 | $10.06 | 7,760 |
| 2021-08-02 | $10.63 | $10.63 | $10.61 | $10.63 | $10.09 | 7,586 |
| 2021-07-30 | $10.54 | $10.63 | $10.49 | $10.63 | $10.09 | 14,752 |
| 2021-07-29 | $10.46 | $10.53 | $10.46 | $10.53 | $10.00 | 8,282 |
| 2021-07-28 | $10.50 | $10.53 | $10.44 | $10.52 | $9.99 | 8,534 |
| 2021-07-27 | $10.50 | $10.50 | $10.39 | $10.46 | $9.93 | 13,500 |
| 2021-07-26 | $10.34 | $10.45 | $10.33 | $10.45 | $9.92 | 13,053 |
| 2021-07-23 | $10.40 | $10.44 | $10.33 | $10.33 | $9.81 | 4,839 |
| 2021-07-22 | $10.39 | $10.39 | $10.32 | $10.34 | $9.82 | 6,783 |
| 2021-07-21 | $10.36 | $10.40 | $10.36 | $10.39 | $9.86 | 5,676 |
| 2021-07-20 | $10.30 | $10.38 | $10.30 | $10.38 | $9.85 | 9,532 |
| 2021-07-19 | $10.33 | $10.33 | $10.28 | $10.29 | $9.77 | 19,336 |
| 2021-07-16 | $10.36 | $10.36 | $10.31 | $10.33 | $9.81 | 15,475 |
| 2021-07-15 | $10.34 | $10.41 | $10.31 | $10.35 | $9.82 | 32,085 |
| 2021-07-14 | $10.34 | $10.34 | $10.28 | $10.34 | $9.82 | 7,880 |
| 2021-07-13 | $10.36 | $10.38 | $10.25 | $10.29 | $9.77 | 17,375 |
| 2021-07-12 | $10.39 | $10.43 | $10.35 | $10.35 | $9.79 | 5,131 |
| 2021-07-09 | $10.42 | $10.42 | $10.34 | $10.34 | $9.79 | 14,787 |
| 2021-07-08 | $10.32 | $10.33 | $10.28 | $10.33 | $9.77 | 16,987 |
| 2021-07-07 | $10.32 | $10.32 | $10.20 | $10.24 | $9.69 | 19,973 |
| 2021-07-06 | $10.23 | $10.32 | $10.23 | $10.25 | $9.70 | 30,767 |
| 2021-07-02 | $10.40 | $10.42 | $10.23 | $10.30 | $9.74 | 4,634 |
| 2021-07-01 | $10.25 | $10.42 | $10.21 | $10.31 | $9.75 | 10,151 |
| 2021-06-30 | $10.30 | $10.30 | $10.24 | $10.28 | $9.72 | 8,857 |
| 2021-06-29 | $10.19 | $10.27 | $10.18 | $10.25 | $9.70 | 7,090 |
| 2021-06-28 | $10.22 | $10.26 | $10.17 | $10.21 | $9.66 | 17,743 |
| 2021-06-25 | $10.17 | $10.23 | $10.15 | $10.15 | $9.60 | 11,359 |
| 2021-06-24 | $10.18 | $10.22 | $10.15 | $10.18 | $9.63 | 11,863 |
| 2021-06-23 | $10.18 | $10.20 | $10.15 | $10.18 | $9.63 | 3,839 |
| 2021-06-22 | $10.13 | $10.19 | $10.12 | $10.19 | $9.64 | 20,982 |
| 2021-06-21 | $10.16 | $10.16 | $10.01 | $10.12 | $9.57 | 18,698 |
| 2021-06-18 | $10.09 | $10.15 | $10.09 | $10.11 | $9.56 | 7,901 |
| 2021-06-17 | $10.09 | $10.17 | $10.09 | $10.13 | $9.58 | 18,531 |
| 2021-06-16 | $10.10 | $10.19 | $10.10 | $10.11 | $9.56 | 14,026 |
| 2021-06-15 | $10.10 | $10.16 | $10.10 | $10.12 | $9.57 | 4,689 |
| 2021-06-14 | $10.23 | $10.23 | $10.14 | $10.14 | $9.56 | 9,806 |
| 2021-06-11 | $10.13 | $10.18 | $10.12 | $10.16 | $9.58 | 4,635 |
| 2021-06-10 | $10.16 | $10.18 | $10.12 | $10.14 | $9.56 | 10,169 |
| 2021-06-09 | $10.12 | $10.17 | $10.11 | $10.15 | $9.57 | 24,310 |
| 2021-06-08 | $10.15 | $10.16 | $10.04 | $10.15 | $9.57 | 47,222 |
| 2021-06-07 | $10.09 | $10.13 | $10.07 | $10.13 | $9.55 | 28,821 |
| 2021-06-04 | $10.09 | $10.12 | $10.06 | $10.07 | $9.49 | 7,418 |
| 2021-06-03 | $10.14 | $10.14 | $10.05 | $10.11 | $9.52 | 24,134 |
| 2021-06-02 | $10.19 | $10.19 | $10.07 | $10.13 | $9.55 | 31,368 |
| 2021-06-01 | $10.13 | $10.14 | $10.07 | $10.11 | $9.53 | 15,641 |
| 2021-05-28 | $10.06 | $10.15 | $10.06 | $10.10 | $9.52 | 14,165 |
| 2021-05-27 | $10.10 | $10.18 | $10.06 | $10.10 | $9.52 | 22,968 |
| 2021-05-26 | $10.16 | $10.16 | $10.06 | $10.15 | $9.57 | 26,369 |
| 2021-05-25 | $10.12 | $10.19 | $10.08 | $10.12 | $9.54 | 15,489 |
| 2021-05-24 | $10.09 | $10.19 | $10.09 | $10.13 | $9.55 | 4,786 |
| 2021-05-21 | $10.08 | $10.11 | $10.03 | $10.10 | $9.52 | 8,783 |
| 2021-05-20 | $10.02 | $10.08 | $10.02 | $10.08 | $9.50 | 4,245 |
| 2021-05-19 | $9.99 | $10.06 | $9.97 | $10.00 | $9.42 | 2,976 |
| 2021-05-18 | $9.99 | $10.00 | $9.97 | $10.00 | $9.43 | 12,763 |
| 2021-05-17 | $10.02 | $10.08 | $10.00 | $10.05 | $9.44 | 14,052 |
| 2021-05-14 | $9.94 | $10.11 | $9.94 | $10.08 | $9.47 | 17,645 |
| 2021-05-13 | $9.92 | $10.01 | $9.92 | $9.95 | $9.34 | 26,014 |
| 2021-05-12 | $10.05 | $10.05 | $9.94 | $9.95 | $9.34 | 15,122 |
| 2021-05-11 | $10.09 | $10.14 | $10.01 | $10.06 | $9.45 | 19,079 |
| 2021-05-10 | $10.06 | $10.17 | $10.03 | $10.10 | $9.48 | 24,859 |
| 2021-05-07 | $10.15 | $10.18 | $10.03 | $10.03 | $9.42 | 13,437 |
| 2021-05-06 | $10.09 | $10.09 | $10.03 | $10.07 | $9.46 | 8,871 |
| 2021-05-05 | $10.11 | $10.11 | $10.00 | $10.09 | $9.48 | 11,800 |
| 2021-05-04 | $10.02 | $10.06 | $9.95 | $10.06 | $9.45 | 7,113 |
| 2021-05-03 | $10.01 | $10.07 | $9.92 | $10.07 | $9.46 | 26,476 |
| 2021-04-30 | $10.03 | $10.12 | $9.97 | $9.97 | $9.36 | 11,028 |
| 2021-04-29 | $9.98 | $10.13 | $9.89 | $10.00 | $9.39 | 34,418 |
| 2021-04-28 | $10.00 | $10.04 | $9.94 | $10.00 | $9.39 | 11,270 |
| 2021-04-27 | $10.00 | $10.16 | $9.93 | $9.94 | $9.33 | 6,873 |
| 2021-04-26 | $10.00 | $10.16 | $9.99 | $9.99 | $9.38 | 6,780 |
| 2021-04-23 | $9.96 | $10.12 | $9.96 | $9.99 | $9.38 | 8,361 |
| 2021-04-22 | $9.97 | $9.99 | $9.93 | $9.95 | $9.34 | 3,311 |
| 2021-04-21 | $9.94 | $10.09 | $9.93 | $9.93 | $9.33 | 5,957 |
| 2021-04-20 | $10.00 | $10.00 | $9.93 | $9.93 | $9.33 | 6,285 |
| 2021-04-19 | $9.93 | $10.02 | $9.93 | $9.94 | $9.33 | 30,705 |
| 2021-04-16 | $9.98 | $10.00 | $9.96 | $10.00 | $9.39 | 10,870 |
| 2021-04-15 | $10.00 | $10.00 | $9.96 | $9.99 | $9.38 | 5,681 |
| 2021-04-14 | $9.93 | $10.00 | $9.88 | $9.98 | $9.37 | 30,046 |
| 2021-04-13 | $9.91 | $9.93 | $9.89 | $9.91 | $9.31 | 3,720 |
| 2021-04-12 | $9.98 | $9.98 | $9.92 | $9.94 | $9.30 | 6,010 |
| 2021-04-09 | $9.99 | $9.99 | $9.91 | $9.94 | $9.30 | 19,192 |
| 2021-04-08 | $9.96 | $9.96 | $9.92 | $9.92 | $9.28 | 938 |
| 2021-04-07 | $9.83 | $9.96 | $9.83 | $9.92 | $9.28 | 11,788 |
| 2021-04-06 | $9.83 | $9.87 | $9.83 | $9.83 | $9.20 | 10,216 |
| 2021-04-05 | $9.87 | $9.90 | $9.84 | $9.85 | $9.22 | 4,515 |
| 2021-04-01 | $9.81 | $9.91 | $9.81 | $9.87 | $9.23 | 4,941 |
| 2021-03-31 | $9.84 | $9.84 | $9.77 | $9.81 | $9.18 | 4,818 |
| 2021-03-30 | $9.73 | $9.80 | $9.73 | $9.80 | $9.17 | 4,943 |
| 2021-03-29 | $9.71 | $9.77 | $9.71 | $9.75 | $9.12 | 1,458 |
| 2021-03-26 | $9.69 | $9.70 | $9.67 | $9.70 | $9.08 | 17,934 |
| 2021-03-25 | $9.68 | $9.70 | $9.66 | $9.67 | $9.04 | 11,177 |
| 2021-03-24 | $9.69 | $9.70 | $9.67 | $9.67 | $9.05 | 8,334 |
| 2021-03-23 | $9.69 | $9.69 | $9.67 | $9.69 | $9.06 | 5,924 |
| 2021-03-22 | $9.63 | $9.73 | $9.62 | $9.70 | $9.07 | 21,822 |
| 2021-03-19 | $9.67 | $9.67 | $9.63 | $9.65 | $9.03 | 2,277 |
| 2021-03-18 | $9.73 | $9.73 | $9.62 | $9.68 | $9.05 | 19,719 |
| 2021-03-17 | $9.76 | $9.76 | $9.73 | $9.73 | $9.10 | 1,944 |
| 2021-03-16 | $9.77 | $9.80 | $9.75 | $9.76 | $9.13 | 16,339 |
| 2021-03-15 | $9.74 | $9.80 | $9.74 | $9.78 | $9.12 | 7,582 |
| 2021-03-12 | $9.74 | $9.75 | $9.69 | $9.72 | $9.06 | 13,118 |
| 2021-03-11 | $9.76 | $9.83 | $9.76 | $9.78 | $9.12 | 7,863 |
| 2021-03-10 | $9.73 | $9.79 | $9.73 | $9.76 | $9.10 | 12,237 |
| 2021-03-09 | $9.66 | $9.74 | $9.66 | $9.73 | $9.07 | 11,850 |
| 2021-03-08 | $9.67 | $9.68 | $9.65 | $9.66 | $9.00 | 6,001 |
| 2021-03-05 | $9.68 | $9.71 | $9.64 | $9.65 | $8.99 | 23,852 |
| 2021-03-04 | $9.73 | $9.76 | $9.66 | $9.66 | $9.00 | 18,730 |
| 2021-03-03 | $9.74 | $9.76 | $9.68 | $9.74 | $9.08 | 4,907 |
| 2021-03-02 | $9.78 | $9.78 | $9.73 | $9.73 | $9.07 | 275,825 |
| 2021-03-01 | $9.72 | $10.00 | $9.72 | $9.81 | $9.14 | 15,527 |
| 2021-02-26 | $9.62 | $9.70 | $9.62 | $9.68 | $9.02 | 10,769 |
| 2021-02-25 | $9.52 | $9.65 | $9.52 | $9.65 | $8.99 | 8,506 |
| 2021-02-24 | $9.55 | $9.72 | $9.55 | $9.67 | $9.01 | 9,890 |
| 2021-02-23 | $9.71 | $9.71 | $9.53 | $9.59 | $8.94 | 32,289 |
| 2021-02-22 | $9.82 | $9.82 | $9.71 | $9.71 | $9.05 | 7,684 |
| 2021-02-19 | $9.91 | $9.93 | $9.84 | $9.86 | $9.19 | 28,845 |
| 2021-02-18 | $9.91 | $9.93 | $9.83 | $9.90 | $9.23 | 8,230 |
| 2021-02-17 | $10.00 | $10.55 | $9.84 | $9.86 | $9.19 | 39,063 |
| 2021-02-16 | $10.06 | $10.06 | $9.93 | $9.99 | $9.31 | 18,281 |
| 2021-02-12 | $10.04 | $10.07 | $10.04 | $10.07 | $9.35 | 11,074 |
| 2021-02-11 | $10.05 | $10.10 | $10.05 | $10.07 | $9.35 | 11,729 |
| 2021-02-10 | $10.01 | $10.12 | $10.01 | $10.08 | $9.36 | 17,757 |
| 2021-02-09 | $9.96 | $10.06 | $9.96 | $9.99 | $9.28 | 15,195 |
| 2021-02-08 | $9.97 | $10.01 | $9.97 | $10.00 | $9.29 | 4,878 |
| 2021-02-05 | $9.95 | $9.97 | $9.89 | $9.97 | $9.26 | 2,732 |
| 2021-02-04 | $9.87 | $10.00 | $9.86 | $10.00 | $9.29 | 4,740 |
| 2021-02-03 | $9.88 | $9.90 | $9.87 | $9.87 | $9.16 | 4,573 |
| 2021-02-02 | $9.88 | $9.90 | $9.71 | $9.89 | $9.18 | 15,677 |
| 2021-02-01 | $9.95 | $9.95 | $9.84 | $9.89 | $9.18 | 7,143 |
| 2021-01-29 | $9.87 | $9.87 | $9.78 | $9.82 | $9.12 | 2,755 |
| 2021-01-28 | $9.84 | $9.88 | $9.80 | $9.87 | $9.17 | 7,414 |
| 2021-01-27 | $9.86 | $9.86 | $9.81 | $9.86 | $9.16 | 14,724 |
| 2021-01-26 | $9.79 | $9.86 | $9.79 | $9.85 | $9.15 | 9,084 |
| 2021-01-25 | $9.88 | $9.88 | $9.74 | $9.82 | $9.12 | 17,092 |
| 2021-01-22 | $9.80 | $9.81 | $9.73 | $9.80 | $9.10 | 13,031 |
| 2021-01-21 | $9.74 | $9.80 | $9.73 | $9.78 | $9.08 | 16,832 |
| 2021-01-20 | $9.75 | $9.75 | $9.71 | $9.72 | $9.03 | 6,773 |
| 2021-01-19 | $9.74 | $9.78 | $9.72 | $9.72 | $9.03 | 8,793 |
| 2021-01-15 | $9.79 | $9.80 | $9.77 | $9.77 | $9.04 | 2,933 |
| 2021-01-14 | $9.74 | $9.82 | $9.74 | $9.76 | $9.03 | 6,625 |
| 2021-01-13 | $9.77 | $9.77 | $9.75 | $9.75 | $9.02 | 9,423 |
| 2021-01-12 | $9.78 | $9.85 | $9.75 | $9.79 | $9.06 | 17,557 |
| 2021-01-11 | $9.81 | $9.82 | $9.75 | $9.78 | $9.05 | 3,864 |
| 2021-01-08 | $9.81 | $9.84 | $9.79 | $9.81 | $9.08 | 10,328 |
| 2021-01-07 | $9.81 | $9.85 | $9.75 | $9.80 | $9.07 | 22,142 |
| 2021-01-06 | $9.77 | $9.81 | $9.73 | $9.81 | $9.08 | 12,375 |
| 2021-01-05 | $9.80 | $9.83 | $9.77 | $9.83 | $9.09 | 11,719 |
| 2021-01-04 | $9.82 | $9.84 | $9.76 | $9.83 | $9.09 | 13,491 |
| 2020-12-31 | $9.83 | $9.83 | $9.77 | $9.80 | $9.07 | 5,449 |
| 2020-12-30 | $9.68 | $9.80 | $9.67 | $9.76 | $9.03 | 18,727 |
| 2020-12-29 | $9.69 | $9.73 | $9.69 | $9.70 | $8.97 | 7,794 |
| 2020-12-28 | $9.72 | $9.72 | $9.69 | $9.69 | $8.96 | 3,638 |
| 2020-12-24 | $9.73 | $9.76 | $9.73 | $9.73 | $9.00 | 2,079 |
| 2020-12-23 | $9.66 | $9.74 | $9.66 | $9.73 | $9.00 | 11,021 |
| 2020-12-22 | $9.65 | $9.69 | $9.65 | $9.67 | $8.95 | 4,962 |
| 2020-12-21 | $9.66 | $9.70 | $9.65 | $9.69 | $8.96 | 22,303 |
| 2020-12-18 | $9.62 | $9.69 | $9.60 | $9.69 | $8.96 | 10,529 |
| 2020-12-17 | $9.67 | $9.70 | $9.61 | $9.66 | $8.94 | 30,747 |
| 2020-12-16 | $9.73 | $9.73 | $9.63 | $9.65 | $8.93 | 33,004 |
| 2020-12-15 | $9.73 | $9.76 | $9.67 | $9.76 | $9.03 | 30,891 |
| 2020-12-14 | $9.77 | $9.79 | $9.77 | $9.79 | $9.00 | 51,405 |
| 2020-12-11 | $9.69 | $9.78 | $9.69 | $9.78 | $8.99 | 24,889 |
| 2020-12-10 | $9.77 | $9.80 | $9.71 | $9.75 | $8.96 | 58,897 |
| 2020-12-09 | $9.68 | $9.78 | $9.68 | $9.75 | $8.96 | 15,994 |
| 2020-12-08 | $9.65 | $9.72 | $9.64 | $9.71 | $8.92 | 50,417 |
| 2020-12-07 | $9.61 | $9.70 | $9.61 | $9.65 | $8.87 | 62,966 |
| 2020-12-04 | $9.65 | $9.68 | $9.65 | $9.67 | $8.89 | 18,734 |
| 2020-12-03 | $9.62 | $9.65 | $9.59 | $9.63 | $8.85 | 30,449 |
| 2020-12-02 | $9.59 | $9.65 | $9.58 | $9.62 | $8.84 | 14,359 |
| 2020-12-01 | $9.60 | $9.68 | $9.59 | $9.59 | $8.81 | 22,270 |
| 2020-11-30 | $9.64 | $9.65 | $9.58 | $9.60 | $8.82 | 28,190 |
| 2020-11-27 | $9.59 | $9.63 | $9.57 | $9.62 | $8.84 | 16,159 |
| 2020-11-25 | $9.52 | $9.58 | $9.50 | $9.55 | $8.77 | 12,654 |
| 2020-11-24 | $9.53 | $9.55 | $9.40 | $9.50 | $8.73 | 70,217 |
| 2020-11-23 | $9.45 | $9.53 | $9.45 | $9.49 | $8.72 | 15,540 |
| 2020-11-20 | $9.44 | $9.45 | $9.42 | $9.45 | $8.68 | 15,076 |
| 2020-11-19 | $9.42 | $9.45 | $9.42 | $9.43 | $8.66 | 9,041 |
| 2020-11-18 | $9.46 | $9.48 | $9.40 | $9.40 | $8.64 | 31,071 |
| 2020-11-17 | $9.39 | $9.43 | $9.39 | $9.43 | $8.66 | 43,048 |
| 2020-11-16 | $9.36 | $9.42 | $9.36 | $9.40 | $8.60 | 15,287 |
| 2020-11-13 | $9.38 | $9.41 | $9.34 | $9.36 | $8.57 | 18,175 |
| 2020-11-12 | $9.35 | $9.41 | $9.32 | $9.39 | $8.59 | 37,331 |
| 2020-11-11 | $9.31 | $9.38 | $9.31 | $9.37 | $8.58 | 24,655 |
| 2020-11-10 | $9.29 | $9.37 | $9.29 | $9.36 | $8.57 | 15,262 |
| 2020-11-09 | $9.31 | $9.37 | $9.28 | $9.32 | $8.53 | 24,022 |
| 2020-11-06 | $9.25 | $9.32 | $9.23 | $9.32 | $8.53 | 12,251 |
| 2020-11-05 | $9.18 | $9.40 | $9.15 | $9.23 | $8.45 | 21,684 |
| 2020-11-04 | $9.13 | $9.17 | $9.12 | $9.14 | $8.37 | 16,306 |
| 2020-11-03 | $9.06 | $9.14 | $9.03 | $9.07 | $8.30 | 64,937 |
| 2020-11-02 | $9.06 | $9.12 | $9.05 | $9.08 | $8.31 | 33,902 |
| 2020-10-30 | $9.11 | $9.11 | $9.07 | $9.11 | $8.34 | 44,517 |
| 2020-10-29 | $9.09 | $9.13 | $9.05 | $9.13 | $8.36 | 39,849 |
| 2020-10-28 | $9.06 | $9.10 | $9.04 | $9.08 | $8.31 | 27,065 |
| 2020-10-27 | $9.12 | $9.15 | $9.10 | $9.13 | $8.36 | 37,023 |
| 2020-10-26 | $9.15 | $9.20 | $9.12 | $9.16 | $8.38 | 105,292 |
| 2020-10-23 | $9.27 | $9.28 | $9.21 | $9.26 | $8.48 | 22,253 |
| 2020-10-22 | $9.27 | $9.30 | $9.25 | $9.28 | $8.49 | 23,725 |
| 2020-10-21 | $9.31 | $9.33 | $9.27 | $9.31 | $8.52 | 23,606 |
| 2020-10-20 | $9.32 | $9.34 | $9.32 | $9.33 | $8.54 | 9,058 |
| 2020-10-19 | $9.29 | $9.32 | $9.24 | $9.27 | $8.48 | 26,526 |
| 2020-10-16 | $9.35 | $9.35 | $9.29 | $9.31 | $8.52 | 12,054 |
| 2020-10-15 | $9.29 | $9.37 | $9.29 | $9.34 | $8.55 | 3,468 |
| 2020-10-14 | $9.45 | $9.45 | $9.33 | $9.34 | $8.55 | 5,114 |
| 2020-10-13 | $9.36 | $9.39 | $9.35 | $9.37 | $8.58 | 19,325 |
| 2020-10-12 | $9.43 | $9.46 | $9.35 | $9.35 | $8.52 | 123,945 |
| 2020-10-09 | $9.46 | $9.50 | $9.43 | $9.44 | $8.60 | 16,989 |
| 2020-10-08 | $9.45 | $9.47 | $9.45 | $9.46 | $8.62 | 3,518 |
| 2020-10-07 | $9.42 | $9.46 | $9.41 | $9.46 | $8.62 | 31,378 |
| 2020-10-06 | $9.40 | $9.44 | $9.39 | $9.43 | $8.60 | 8,335 |
| 2020-10-05 | $9.45 | $9.45 | $9.40 | $9.41 | $8.58 | 18,356 |
| 2020-10-02 | $9.38 | $9.47 | $9.38 | $9.44 | $8.60 | 18,908 |
| 2020-10-01 | $9.40 | $9.44 | $9.40 | $9.44 | $8.60 | 21,899 |
| 2020-09-30 | $9.41 | $9.42 | $9.38 | $9.39 | $8.56 | 13,778 |
| 2020-09-29 | $9.35 | $9.38 | $9.34 | $9.38 | $8.55 | 6,549 |
| 2020-09-28 | $9.30 | $9.39 | $9.29 | $9.39 | $8.56 | 30,714 |
| 2020-09-25 | $9.31 | $9.34 | $9.27 | $9.30 | $8.48 | 41,939 |
| 2020-09-24 | $9.33 | $9.35 | $9.26 | $9.35 | $8.52 | 9,597 |
| 2020-09-23 | $9.39 | $9.43 | $9.22 | $9.31 | $8.49 | 47,004 |
| 2020-09-22 | $9.50 | $9.50 | $9.38 | $9.41 | $8.58 | 29,032 |
| 2020-09-21 | $9.53 | $9.53 | $9.49 | $9.49 | $8.65 | 4,161 |
| 2020-09-18 | $9.60 | $9.60 | $9.51 | $9.53 | $8.69 | 17,047 |
| 2020-09-17 | $9.59 | $9.59 | $9.59 | $9.59 | $8.74 | 238 |
| 2020-09-16 | $9.59 | $9.64 | $9.59 | $9.64 | $8.79 | 4,782 |
| 2020-09-15 | $9.61 | $9.63 | $9.60 | $9.62 | $8.77 | 4,392 |
| 2020-09-14 | $9.62 | $9.81 | $9.62 | $9.70 | $8.81 | 16,617 |
| 2020-09-11 | $9.57 | $9.62 | $9.57 | $9.62 | $8.73 | 3,245 |
| 2020-09-10 | $9.52 | $9.59 | $9.52 | $9.55 | $8.67 | 23,208 |
| 2020-09-09 | $9.49 | $9.56 | $9.49 | $9.56 | $8.68 | 23,712 |
| 2020-09-08 | $9.47 | $9.50 | $9.34 | $9.49 | $8.61 | 20,696 |
| 2020-09-04 | $9.58 | $9.61 | $9.45 | $9.50 | $8.63 | 14,799 |
| 2020-09-03 | $9.66 | $9.66 | $9.53 | $9.58 | $8.70 | 28,036 |
| 2020-09-02 | $9.55 | $9.68 | $9.55 | $9.67 | $8.78 | 11,456 |
| 2020-09-01 | $9.55 | $9.65 | $9.55 | $9.60 | $8.72 | 21,736 |
| 2020-08-31 | $9.49 | $9.61 | $9.49 | $9.55 | $8.67 | 28,465 |
| 2020-08-28 | $9.48 | $9.52 | $9.46 | $9.52 | $8.64 | 12,429 |
| 2020-08-27 | $9.56 | $9.56 | $9.45 | $9.45 | $8.58 | 19,596 |
| 2020-08-26 | $9.59 | $9.59 | $9.48 | $9.51 | $8.63 | 34,095 |
| 2020-08-25 | $9.71 | $9.71 | $9.54 | $9.54 | $8.66 | 39,056 |
| 2020-08-24 | $9.70 | $9.85 | $9.69 | $9.69 | $8.80 | 30,864 |
| 2020-08-21 | $9.87 | $9.88 | $9.69 | $9.74 | $8.84 | 20,195 |
| 2020-08-20 | $9.97 | $10.00 | $9.76 | $9.77 | $8.87 | 12,541 |
| 2020-08-19 | $9.96 | $10.05 | $9.95 | $9.95 | $9.03 | 17,127 |
| 2020-08-18 | $9.89 | $9.95 | $9.87 | $9.90 | $8.98 | 8,662 |
| 2020-08-17 | $9.94 | $10.02 | $9.93 | $9.95 | $9.00 | 9,710 |
| 2020-08-14 | $9.89 | $9.94 | $9.89 | $9.94 | $8.99 | 6,899 |
| 2020-08-13 | $9.92 | $9.98 | $9.92 | $9.93 | $8.98 | 5,667 |
| 2020-08-12 | $9.90 | $9.95 | $9.87 | $9.95 | $9.00 | 33,346 |
| 2020-08-11 | $9.92 | $9.94 | $9.90 | $9.90 | $8.95 | 12,945 |
| 2020-08-10 | $9.95 | $9.95 | $9.91 | $9.93 | $8.98 | 14,189 |
| 2020-08-07 | $9.90 | $9.93 | $9.89 | $9.92 | $8.97 | 4,606 |
| 2020-08-06 | $9.90 | $9.93 | $9.86 | $9.90 | $8.95 | 8,538 |
| 2020-08-05 | $9.95 | $9.95 | $9.90 | $9.91 | $8.96 | 6,917 |
| 2020-08-04 | $9.83 | $9.95 | $9.82 | $9.90 | $8.95 | 18,117 |
| 2020-08-03 | $9.78 | $9.88 | $9.76 | $9.87 | $8.93 | 15,474 |
| 2020-07-31 | $9.86 | $9.86 | $9.75 | $9.78 | $8.85 | 5,472 |
| 2020-07-30 | $9.72 | $9.76 | $9.72 | $9.76 | $8.83 | 6,587 |
| 2020-07-29 | $9.76 | $9.76 | $9.71 | $9.74 | $8.81 | 21,017 |
| 2020-07-28 | $9.67 | $9.78 | $9.67 | $9.76 | $8.83 | 39,517 |
| 2020-07-27 | $9.67 | $9.73 | $9.65 | $9.66 | $8.74 | 62,849 |
| 2020-07-24 | $9.72 | $9.72 | $9.68 | $9.69 | $8.76 | 2,985 |
| 2020-07-23 | $9.67 | $9.72 | $9.67 | $9.69 | $8.76 | 4,674 |
| 2020-07-22 | $9.71 | $9.71 | $9.65 | $9.71 | $8.78 | 14,446 |
| 2020-07-21 | $9.66 | $9.71 | $9.66 | $9.68 | $8.76 | 11,765 |
| 2020-07-20 | $9.70 | $9.70 | $9.67 | $9.68 | $8.76 | 7,683 |
| 2020-07-17 | $9.65 | $9.67 | $9.59 | $9.65 | $8.73 | 24,970 |
| 2020-07-16 | $9.58 | $9.65 | $9.56 | $9.57 | $8.66 | 9,126 |
| 2020-07-15 | $9.53 | $9.60 | $9.53 | $9.60 | $8.68 | 15,590 |
| 2020-07-14 | $9.53 | $9.61 | $9.53 | $9.55 | $8.64 | 9,917 |
| 2020-07-13 | $9.60 | $9.65 | $9.60 | $9.62 | $8.67 | 6,924 |
| 2020-07-10 | $9.56 | $9.65 | $9.56 | $9.62 | $8.67 | 15,484 |
| 2020-07-09 | $9.57 | $9.59 | $9.57 | $9.58 | $8.63 | 13,219 |
| 2020-07-08 | $9.56 | $9.59 | $9.56 | $9.58 | $8.63 | 16,884 |
| 2020-07-07 | $9.56 | $9.59 | $9.56 | $9.58 | $8.63 | 13,188 |
| 2020-07-06 | $9.55 | $9.58 | $9.54 | $9.57 | $8.62 | 30,966 |
| 2020-07-02 | $9.59 | $9.59 | $9.46 | $9.59 | $8.64 | 12,264 |
| 2020-07-01 | $9.42 | $9.46 | $9.42 | $9.46 | $8.52 | 5,348 |
| 2020-06-30 | $9.46 | $9.46 | $9.41 | $9.44 | $8.50 | 46,484 |
| 2020-06-29 | $9.39 | $9.43 | $9.39 | $9.43 | $8.50 | 2,869 |
| 2020-06-26 | $9.36 | $9.44 | $9.36 | $9.40 | $8.47 | 4,684 |
| 2020-06-25 | $9.40 | $9.40 | $9.35 | $9.38 | $8.45 | 9,178 |
| 2020-06-24 | $9.40 | $9.44 | $9.35 | $9.36 | $8.43 | 11,703 |
| 2020-06-23 | $9.49 | $9.49 | $9.38 | $9.40 | $8.47 | 26,681 |
| 2020-06-22 | $9.49 | $9.49 | $9.45 | $9.45 | $8.51 | 10,222 |
| 2020-06-19 | $9.42 | $9.47 | $9.42 | $9.47 | $8.53 | 5,225 |
| 2020-06-18 | $9.46 | $9.46 | $9.44 | $9.46 | $8.52 | 4,247 |
| 2020-06-17 | $9.50 | $9.50 | $9.42 | $9.43 | $8.50 | 21,039 |
| 2020-06-16 | $9.47 | $9.54 | $9.46 | $9.53 | $8.59 | 9,364 |
| 2020-06-15 | $9.49 | $9.54 | $9.49 | $9.50 | $8.52 | 7,382 |
| 2020-06-12 | $9.44 | $9.49 | $9.44 | $9.47 | $8.50 | 9,629 |
| 2020-06-11 | $9.43 | $9.43 | $9.39 | $9.42 | $8.45 | 9,271 |
| 2020-06-10 | $9.47 | $9.47 | $9.40 | $9.43 | $8.46 | 13,901 |
| 2020-06-09 | $9.38 | $9.41 | $9.37 | $9.37 | $8.41 | 3,099 |
| 2020-06-08 | $9.32 | $9.37 | $9.31 | $9.37 | $8.41 | 9,355 |
| 2020-06-05 | $9.50 | $9.50 | $9.31 | $9.31 | $8.35 | 13,414 |
| 2020-06-04 | $9.32 | $9.32 | $9.27 | $9.29 | $8.34 | 23,878 |
| 2020-06-03 | $9.36 | $9.36 | $9.30 | $9.30 | $8.35 | 25,306 |
| 2020-06-02 | $9.31 | $9.39 | $9.27 | $9.32 | $8.36 | 15,177 |
| 2020-06-01 | $9.13 | $9.24 | $9.13 | $9.24 | $8.29 | 15,094 |
| 2020-05-29 | $9.11 | $9.17 | $9.09 | $9.11 | $8.17 | 36,945 |
| 2020-05-28 | $9.07 | $9.11 | $9.06 | $9.07 | $8.14 | 36,269 |
| 2020-05-27 | $9.04 | $9.08 | $9.04 | $9.06 | $8.13 | 19,535 |
| 2020-05-26 | $9.03 | $9.06 | $9.01 | $9.01 | $8.08 | 32,558 |
| 2020-05-22 | $9.03 | $9.04 | $9.02 | $9.04 | $8.11 | 6,646 |
| 2020-05-21 | $8.91 | $9.03 | $8.91 | $9.01 | $8.08 | 14,023 |
| 2020-05-20 | $8.89 | $9.01 | $8.89 | $8.98 | $8.06 | 16,778 |
| 2020-05-19 | $8.90 | $8.93 | $8.87 | $8.92 | $8.00 | 8,935 |
| 2020-05-18 | $8.85 | $8.92 | $8.82 | $8.86 | $7.95 | 15,939 |
| 2020-05-15 | $8.91 | $8.92 | $8.80 | $8.80 | $7.90 | 1,826 |
| 2020-05-14 | $8.80 | $8.89 | $8.80 | $8.87 | $7.96 | 2,382 |
| 2020-05-13 | $8.97 | $9.04 | $8.93 | $8.94 | $8.02 | 14,016 |
| 2020-05-12 | $8.98 | $9.05 | $8.96 | $8.97 | $8.05 | 25,859 |
| 2020-05-11 | $9.02 | $9.03 | $8.99 | $9.00 | $8.04 | 16,373 |
| 2020-05-08 | $9.02 | $9.03 | $8.99 | $8.99 | $8.03 | 15,100 |
| 2020-05-07 | $8.98 | $9.03 | $8.98 | $8.99 | $8.03 | 14,319 |
| 2020-05-06 | $8.95 | $8.98 | $8.95 | $8.98 | $8.02 | 6,470 |
| 2020-05-05 | $8.96 | $9.04 | $8.96 | $8.99 | $8.03 | 8,834 |
| 2020-05-04 | $8.95 | $8.96 | $8.95 | $8.96 | $8.01 | 3,439 |
| 2020-05-01 | $9.00 | $9.04 | $8.79 | $8.95 | $8.00 | 40,618 |
| 2020-04-30 | $9.11 | $9.11 | $9.02 | $9.03 | $8.07 | 8,994 |
| 2020-04-29 | $8.82 | $9.10 | $8.79 | $9.06 | $8.10 | 17,281 |
| 2020-04-28 | $8.83 | $8.83 | $8.77 | $8.79 | $7.86 | 13,530 |
| 2020-04-27 | $8.83 | $8.83 | $8.76 | $8.76 | $7.83 | 17,361 |
| 2020-04-24 | $8.90 | $8.90 | $8.78 | $8.81 | $7.87 | 11,878 |
| 2020-04-23 | $8.94 | $9.00 | $8.86 | $8.92 | $7.97 | 15,908 |
| 2020-04-22 | $8.90 | $8.98 | $8.90 | $8.95 | $8.00 | 28,126 |
| 2020-04-21 | $8.94 | $8.98 | $8.85 | $8.92 | $7.97 | 15,177 |
| 2020-04-20 | $9.01 | $9.03 | $9.01 | $9.01 | $8.05 | 1,703 |
| 2020-04-17 | $9.11 | $9.11 | $9.00 | $9.00 | $8.04 | 6,577 |
| 2020-04-16 | $8.99 | $9.06 | $8.99 | $9.01 | $8.05 | 4,676 |
| 2020-04-15 | $9.00 | $9.14 | $9.00 | $9.05 | $8.09 | 11,231 |
| 2020-04-14 | $9.15 | $9.15 | $9.12 | $9.15 | $8.18 | 32,892 |
| 2020-04-13 | $9.27 | $9.65 | $9.14 | $9.14 | $8.14 | 13,230 |
| 2020-04-09 | $8.97 | $9.50 | $8.97 | $9.23 | $8.22 | 48,828 |
| 2020-04-08 | $8.69 | $8.91 | $8.68 | $8.84 | $7.87 | 19,875 |
| 2020-04-07 | $8.86 | $8.95 | $8.62 | $8.62 | $7.68 | 85,015 |
| 2020-04-06 | $8.83 | $8.99 | $8.62 | $8.85 | $7.88 | 15,892 |
| 2020-04-03 | $8.82 | $8.82 | $8.60 | $8.68 | $7.73 | 12,552 |
| 2020-04-02 | $8.75 | $8.80 | $8.74 | $8.78 | $7.82 | 16,405 |
| 2020-04-01 | $8.97 | $9.07 | $8.85 | $8.86 | $7.89 | 8,956 |
| 2020-03-31 | $9.29 | $9.33 | $9.07 | $9.17 | $8.17 | 33,244 |
| 2020-03-30 | $9.27 | $9.38 | $9.05 | $9.09 | $8.10 | 33,185 |
| 2020-03-27 | $9.14 | $9.14 | $8.86 | $9.11 | $8.11 | 28,298 |
| 2020-03-26 | $8.68 | $9.31 | $8.68 | $8.99 | $8.01 | 42,324 |
| 2020-03-25 | $7.94 | $9.20 | $7.93 | $8.80 | $7.84 | 95,452 |
| 2020-03-24 | $7.67 | $8.02 | $7.67 | $7.91 | $7.05 | 53,508 |
| 2020-03-23 | $7.95 | $7.95 | $7.50 | $7.63 | $6.80 | 43,596 |
| 2020-03-20 | $8.00 | $8.35 | $7.69 | $7.87 | $7.01 | 40,704 |
| 2020-03-19 | $7.21 | $7.80 | $7.00 | $7.80 | $6.95 | 55,520 |
| 2020-03-18 | $8.80 | $8.80 | $7.09 | $7.39 | $6.58 | 59,037 |
| 2020-03-17 | $8.69 | $9.57 | $8.65 | $9.25 | $8.24 | 43,900 |
| 2020-03-16 | $9.00 | $9.00 | $8.53 | $8.60 | $7.63 | 18,012 |
| 2020-03-13 | $8.82 | $9.21 | $8.82 | $9.16 | $8.13 | 19,722 |
| 2020-03-12 | $9.04 | $9.28 | $8.30 | $8.71 | $7.73 | 65,383 |
| 2020-03-11 | $9.88 | $9.93 | $9.43 | $9.50 | $8.43 | 22,466 |
| 2020-03-10 | $10.21 | $10.21 | $9.87 | $9.89 | $8.78 | 19,220 |
| 2020-03-09 | $10.35 | $10.35 | $9.87 | $10.12 | $8.98 | 8,681 |
| 2020-03-06 | $10.30 | $10.36 | $10.30 | $10.33 | $9.17 | 10,326 |
| 2020-03-05 | $10.33 | $10.33 | $10.27 | $10.27 | $9.11 | 3,191 |
| 2020-03-04 | $10.32 | $10.36 | $10.29 | $10.33 | $9.17 | 20,856 |
| 2020-03-03 | $10.12 | $10.41 | $10.11 | $10.25 | $9.09 | 20,650 |
| 2020-03-02 | $9.89 | $10.15 | $9.89 | $10.09 | $8.95 | 34,600 |
| 2020-02-28 | $10.15 | $10.33 | $9.91 | $9.94 | $8.82 | 62,414 |
| 2020-02-27 | $10.19 | $10.22 | $10.11 | $10.12 | $8.98 | 16,122 |
| 2020-02-26 | $10.24 | $10.24 | $10.17 | $10.18 | $9.03 | 16,991 |
| 2020-02-25 | $10.25 | $10.26 | $10.23 | $10.25 | $9.09 | 31,179 |
| 2020-02-24 | $10.18 | $10.23 | $10.18 | $10.23 | $9.08 | 13,084 |
| 2020-02-21 | $10.14 | $10.18 | $10.14 | $10.16 | $9.02 | 43,340 |
| 2020-02-20 | $10.16 | $10.20 | $10.12 | $10.13 | $8.99 | 18,080 |
| 2020-02-19 | $10.14 | $10.17 | $10.10 | $10.14 | $9.00 | 34,001 |
| 2020-02-18 | $10.14 | $10.18 | $10.10 | $10.14 | $9.00 | 27,168 |
| 2020-02-14 | $10.16 | $10.18 | $10.13 | $10.16 | $8.98 | 19,197 |
| 2020-02-13 | $10.13 | $10.14 | $10.12 | $10.14 | $8.97 | 2,174 |
| 2020-02-12 | $10.13 | $10.13 | $10.12 | $10.12 | $8.95 | 33,421 |
| 2020-02-11 | $10.12 | $10.13 | $10.12 | $10.12 | $8.95 | 48,963 |
| 2020-02-10 | $10.09 | $10.13 | $10.09 | $10.11 | $8.94 | 7,660 |
| 2020-02-07 | $10.08 | $10.10 | $10.05 | $10.08 | $8.91 | 14,901 |
| 2020-02-06 | $10.06 | $10.07 | $10.03 | $10.06 | $8.90 | 33,182 |
| 2020-02-05 | $10.08 | $10.08 | $10.06 | $10.06 | $8.90 | 3,591 |
| 2020-02-04 | $10.08 | $10.08 | $10.03 | $10.06 | $8.90 | 23,408 |
| 2020-02-03 | $10.07 | $10.09 | $10.07 | $10.08 | $8.91 | 13,254 |
| 2020-01-31 | $10.07 | $10.09 | $10.06 | $10.06 | $8.90 | 17,003 |
| 2020-01-30 | $10.01 | $10.07 | $10.01 | $10.06 | $8.90 | 33,387 |
| 2020-01-29 | $10.02 | $10.05 | $10.00 | $10.05 | $8.89 | 19,373 |
| 2020-01-28 | $10.04 | $10.04 | $10.03 | $10.04 | $8.88 | 14,821 |
| 2020-01-27 | $10.01 | $10.05 | $10.01 | $10.04 | $8.88 | 16,716 |
| 2020-01-24 | $10.01 | $10.01 | $9.97 | $9.99 | $8.83 | 35,559 |
| 2020-01-23 | $9.99 | $10.01 | $9.94 | $9.99 | $8.83 | 12,771 |
| 2020-01-22 | $9.97 | $9.97 | $9.94 | $9.95 | $8.80 | 28,048 |
| 2020-01-21 | $9.96 | $9.97 | $9.93 | $9.94 | $8.79 | 20,004 |
| 2020-01-17 | $9.93 | $9.97 | $9.92 | $9.92 | $8.77 | 50,029 |
| 2020-01-16 | $9.95 | $9.97 | $9.89 | $9.90 | $8.75 | 26,137 |
| 2020-01-15 | $9.92 | $9.97 | $9.91 | $9.92 | $8.77 | 29,603 |
| 2020-01-14 | $9.94 | $9.96 | $9.91 | $9.93 | $8.78 | 20,220 |
| 2020-01-13 | $9.95 | $9.97 | $9.95 | $9.97 | $8.78 | 18,413 |
| 2020-01-10 | $9.95 | $9.95 | $9.91 | $9.92 | $8.74 | 9,293 |
| 2020-01-09 | $9.91 | $9.96 | $9.90 | $9.91 | $8.73 | 5,039 |
| 2020-01-08 | $9.90 | $9.93 | $9.87 | $9.87 | $8.70 | 17,180 |
| 2020-01-07 | $9.87 | $9.90 | $9.84 | $9.90 | $8.72 | 6,039 |
| 2020-01-06 | $9.83 | $9.88 | $9.82 | $9.87 | $8.70 | 12,898 |
| 2020-01-03 | $9.81 | $9.84 | $9.81 | $9.84 | $8.67 | 5,766 |
| 2020-01-02 | $9.77 | $9.83 | $9.77 | $9.81 | $8.64 | 5,034 |
| 2019-12-31 | $9.80 | $9.80 | $9.72 | $9.77 | $8.61 | 30,286 |
| 2019-12-30 | $9.82 | $9.87 | $9.75 | $9.76 | $8.60 | 26,676 |
| 2019-12-27 | $9.84 | $9.86 | $9.83 | $9.83 | $8.66 | 2,623 |
| 2019-12-26 | $9.80 | $9.82 | $9.80 | $9.82 | $8.65 | 5,243 |
| 2019-12-24 | $9.84 | $9.84 | $9.78 | $9.80 | $8.63 | 6,581 |
| 2019-12-23 | $9.84 | $9.84 | $9.78 | $9.79 | $8.63 | 9,084 |
| 2019-12-20 | $9.82 | $9.84 | $9.80 | $9.81 | $8.64 | 34,180 |
| 2019-12-19 | $9.79 | $9.85 | $9.79 | $9.81 | $8.64 | 20,698 |
| 2019-12-18 | $9.83 | $9.88 | $9.83 | $9.84 | $8.67 | 43,592 |
| 2019-12-17 | $9.91 | $9.91 | $9.84 | $9.84 | $8.67 | 109,764 |
| 2019-12-16 | $9.87 | $9.94 | $9.87 | $9.94 | $8.71 | 39,966 |
| 2019-12-13 | $9.81 | $9.90 | $9.81 | $9.86 | $8.64 | 22,352 |
| 2019-12-12 | $9.87 | $9.87 | $9.81 | $9.83 | $8.61 | 9,824 |
| 2019-12-11 | $9.85 | $9.85 | $9.83 | $9.85 | $8.63 | 3,000 |
| 2019-12-10 | $9.82 | $9.85 | $9.82 | $9.85 | $8.63 | 16,626 |
| 2019-12-09 | $9.81 | $9.84 | $9.81 | $9.84 | $8.62 | 1,955 |
| 2019-12-06 | $9.82 | $9.85 | $9.81 | $9.81 | $8.59 | 11,711 |
| 2019-12-05 | $9.81 | $9.83 | $9.81 | $9.81 | $8.59 | 9,841 |
| 2019-12-04 | $9.82 | $9.83 | $9.81 | $9.81 | $8.59 | 9,672 |
| 2019-12-03 | $9.79 | $9.85 | $9.79 | $9.84 | $8.62 | 11,283 |
| 2019-12-02 | $9.84 | $9.85 | $9.82 | $9.84 | $8.62 | 7,942 |
| 2019-11-29 | $9.85 | $9.85 | $9.81 | $9.85 | $8.63 | 4,891 |
| 2019-11-27 | $9.83 | $9.87 | $9.82 | $9.84 | $8.62 | 22,287 |
| 2019-11-26 | $9.86 | $9.89 | $9.83 | $9.84 | $8.62 | 26,540 |
| 2019-11-25 | $9.75 | $9.91 | $9.75 | $9.89 | $8.66 | 38,956 |
| 2019-11-22 | $9.78 | $9.80 | $9.78 | $9.78 | $8.57 | 7,818 |
| 2019-11-21 | $9.77 | $9.80 | $9.76 | $9.78 | $8.57 | 13,787 |
| 2019-11-20 | $9.75 | $9.81 | $9.75 | $9.79 | $8.57 | 12,031 |
| 2019-11-19 | $9.76 | $9.78 | $9.72 | $9.78 | $8.57 | 15,709 |
| 2019-11-18 | $9.71 | $9.73 | $9.71 | $9.71 | $8.50 | 1,635 |
| 2019-11-15 | $9.71 | $9.77 | $9.70 | $9.73 | $8.52 | 9,309 |
| 2019-11-14 | $9.70 | $9.77 | $9.69 | $9.76 | $8.55 | 37,509 |
| 2019-11-13 | $9.71 | $9.79 | $9.71 | $9.77 | $8.56 | 3,516 |
| 2019-11-12 | $9.69 | $9.80 | $9.69 | $9.77 | $8.56 | 22,561 |
| 2019-11-11 | $9.76 | $9.80 | $9.76 | $9.76 | $8.52 | 4,107 |
| 2019-11-08 | $9.75 | $9.84 | $9.75 | $9.80 | $8.55 | 11,415 |
| 2019-11-07 | $9.74 | $9.80 | $9.74 | $9.75 | $8.51 | 1,948 |
| 2019-11-06 | $9.67 | $9.94 | $9.67 | $9.80 | $8.55 | 10,084 |
| 2019-11-05 | $9.67 | $9.73 | $9.67 | $9.73 | $8.49 | 11,980 |
| 2019-11-04 | $9.75 | $9.75 | $9.70 | $9.71 | $8.47 | 6,567 |
| 2019-11-01 | $9.75 | $9.80 | $9.73 | $9.75 | $8.51 | 5,764 |
| 2019-10-31 | $9.80 | $9.80 | $9.75 | $9.76 | $8.52 | 2,712 |
| 2019-10-30 | $9.58 | $9.74 | $9.58 | $9.73 | $8.49 | 23,854 |
| 2019-10-29 | $9.68 | $9.70 | $9.66 | $9.66 | $8.43 | 3,822 |
| 2019-10-28 | $9.66 | $9.68 | $9.66 | $9.67 | $8.44 | 2,254 |
| 2019-10-25 | $9.76 | $9.76 | $9.69 | $9.69 | $8.46 | 7,519 |
| 2019-10-24 | $9.77 | $9.77 | $9.75 | $9.75 | $8.51 | 11,887 |
| 2019-10-23 | $9.69 | $9.77 | $9.69 | $9.77 | $8.53 | 17,319 |
| 2019-10-22 | $9.66 | $9.75 | $9.66 | $9.70 | $8.46 | 719 |
| 2019-10-21 | $9.71 | $9.71 | $9.69 | $9.69 | $8.46 | 11,557 |
| 2019-10-18 | $9.81 | $9.81 | $9.77 | $9.78 | $8.53 | 6,137 |
| 2019-10-17 | $9.85 | $9.85 | $9.78 | $9.78 | $8.53 | 12,904 |
| 2019-10-16 | $9.77 | $9.85 | $9.77 | $9.83 | $8.58 | 6,322 |
| 2019-10-15 | $9.86 | $9.92 | $9.81 | $9.84 | $8.59 | 3,376 |
| 2019-10-14 | $9.84 | $9.93 | $9.84 | $9.88 | $8.59 | 10,225 |
| 2019-10-11 | $9.88 | $9.94 | $9.84 | $9.84 | $8.56 | 16,382 |
| 2019-10-10 | $9.84 | $9.94 | $9.84 | $9.85 | $8.57 | 1,866 |
| 2019-10-09 | $9.87 | $9.98 | $9.87 | $9.89 | $8.60 | 46,241 |
| 2019-10-08 | $9.87 | $9.98 | $9.87 | $9.90 | $8.61 | 16,833 |
| 2019-10-07 | $9.88 | $10.00 | $9.85 | $9.90 | $8.61 | 61,920 |
| 2019-10-04 | $10.00 | $10.05 | $9.80 | $9.83 | $8.55 | 33,105 |
| 2019-10-03 | $9.96 | $10.01 | $9.95 | $9.95 | $8.65 | 9,440 |
| 2019-10-02 | $9.95 | $9.97 | $9.93 | $9.95 | $8.65 | 4,200 |
| 2019-10-01 | $9.93 | $9.97 | $9.90 | $9.94 | $8.64 | 16,475 |
| 2019-09-30 | $9.98 | $9.98 | $9.86 | $9.93 | $8.64 | 12,717 |
| 2019-09-27 | $9.87 | $9.93 | $9.83 | $9.93 | $8.64 | 9,016 |
| 2019-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $8.61 | 1,830 |
| 2019-09-25 | $9.92 | $9.95 | $9.80 | $9.87 | $8.58 | 6,081 |
| 2019-09-24 | $9.99 | $10.01 | $9.87 | $9.87 | $8.58 | 13,378 |
| 2019-09-23 | $9.99 | $9.99 | $9.95 | $9.99 | $8.69 | 11,540 |
| 2019-09-20 | $9.80 | $10.10 | $9.80 | $10.08 | $8.77 | 16,567 |
| 2019-09-19 | $9.81 | $9.84 | $9.77 | $9.77 | $8.50 | 9,766 |
| 2019-09-18 | $9.77 | $9.80 | $9.75 | $9.77 | $8.50 | 17,762 |
| 2019-09-17 | $9.83 | $9.83 | $9.74 | $9.74 | $8.47 | 4,726 |
| 2019-09-16 | $9.82 | $9.92 | $9.82 | $9.86 | $8.54 | 7,878 |
| 2019-09-13 | $9.83 | $9.83 | $9.65 | $9.77 | $8.47 | 23,964 |
| 2019-09-12 | $9.93 | $9.93 | $9.81 | $9.84 | $8.53 | 6,133 |
| 2019-09-11 | $9.85 | $9.96 | $9.84 | $9.91 | $8.59 | 54,966 |
| 2019-09-10 | $9.84 | $9.87 | $9.81 | $9.86 | $8.54 | 35,219 |
| 2019-09-09 | $9.86 | $9.92 | $9.78 | $9.87 | $8.55 | 6,511 |
| 2019-09-06 | $9.90 | $9.92 | $9.83 | $9.86 | $8.54 | 13,941 |
| 2019-09-05 | $9.90 | $9.94 | $9.83 | $9.84 | $8.53 | 11,600 |
| 2019-09-04 | $9.87 | $9.97 | $9.87 | $9.95 | $8.62 | 29,043 |
| 2019-09-03 | $9.90 | $9.93 | $9.85 | $9.92 | $8.60 | 11,806 |
| 2019-08-30 | $9.90 | $9.92 | $9.84 | $9.89 | $8.57 | 23,133 |
| 2019-08-29 | $9.88 | $9.94 | $9.83 | $9.92 | $8.60 | 28,130 |
| 2019-08-28 | $9.92 | $9.98 | $9.88 | $9.88 | $8.56 | 18,690 |
| 2019-08-27 | $9.93 | $9.93 | $9.88 | $9.93 | $8.60 | 10,463 |
| 2019-08-26 | $9.94 | $9.94 | $9.88 | $9.90 | $8.58 | 10,552 |
| 2019-08-23 | $9.99 | $10.04 | $9.89 | $9.95 | $8.62 | 27,791 |
| 2019-08-22 | $10.03 | $10.06 | $9.98 | $9.98 | $8.65 | 6,841 |
| 2019-08-21 | $10.12 | $10.12 | $10.03 | $10.03 | $8.69 | 11,775 |
| 2019-08-20 | $10.12 | $10.12 | $10.12 | $10.12 | $8.77 | 1,097 |
| 2019-08-19 | $10.13 | $10.13 | $10.02 | $10.10 | $8.75 | 4,923 |
| 2019-08-16 | $9.98 | $10.11 | $9.98 | $10.10 | $8.75 | 9,118 |
| 2019-08-15 | $9.98 | $10.21 | $9.97 | $10.01 | $8.67 | 45,930 |
| 2019-08-14 | $9.95 | $10.01 | $9.95 | $9.98 | $8.65 | 7,771 |
| 2019-08-13 | $9.98 | $9.98 | $9.93 | $9.94 | $8.61 | 5,556 |
| 2019-08-12 | $9.98 | $10.02 | $9.98 | $10.02 | $8.65 | 4,974 |
| 2019-08-09 | $9.98 | $9.98 | $9.95 | $9.98 | $8.62 | 2,679 |
| 2019-08-08 | $10.01 | $10.01 | $9.90 | $9.97 | $8.61 | 10,587 |
| 2019-08-07 | $9.90 | $10.28 | $9.90 | $10.07 | $8.70 | 14,003 |
| 2019-08-06 | $9.87 | $9.91 | $9.87 | $9.91 | $8.56 | 1,550 |
| 2019-08-05 | $9.92 | $9.92 | $9.89 | $9.89 | $8.54 | 5,073 |
| 2019-08-02 | $9.90 | $9.91 | $9.87 | $9.87 | $8.52 | 6,395 |
| 2019-08-01 | $9.88 | $9.89 | $9.82 | $9.88 | $8.53 | 4,980 |
| 2019-07-31 | $9.80 | $9.87 | $9.80 | $9.87 | $8.52 | 6,466 |
| 2019-07-30 | $9.73 | $9.80 | $9.72 | $9.79 | $8.45 | 16,137 |
| 2019-07-29 | $9.74 | $9.75 | $9.72 | $9.72 | $8.39 | 9,733 |
| 2019-07-26 | $9.72 | $9.73 | $9.69 | $9.73 | $8.40 | 15,314 |
| 2019-07-25 | $9.69 | $9.73 | $9.69 | $9.73 | $8.40 | 9,761 |
| 2019-07-24 | $9.72 | $9.74 | $9.72 | $9.73 | $8.40 | 7,788 |
| 2019-07-23 | $9.73 | $9.74 | $9.72 | $9.72 | $8.39 | 3,139 |
| 2019-07-22 | $9.74 | $9.74 | $9.71 | $9.72 | $8.39 | 1,980 |
| 2019-07-19 | $9.72 | $9.72 | $9.68 | $9.71 | $8.39 | 3,176 |
| 2019-07-18 | $9.73 | $9.73 | $9.72 | $9.72 | $8.39 | 3,142 |
| 2019-07-17 | $9.70 | $9.72 | $9.70 | $9.72 | $8.39 | 1,931 |
| 2019-07-16 | $9.75 | $9.75 | $9.70 | $9.72 | $8.39 | 10,597 |
| 2019-07-15 | $9.67 | $9.78 | $9.67 | $9.78 | $8.42 | 15,240 |
| 2019-07-12 | $9.69 | $9.71 | $9.66 | $9.71 | $8.36 | 8,498 |
| 2019-07-11 | $9.65 | $9.72 | $9.65 | $9.69 | $8.34 | 7,460 |
| 2019-07-10 | $9.66 | $9.69 | $9.64 | $9.69 | $8.34 | 3,071 |
| 2019-07-09 | $9.65 | $9.66 | $9.65 | $9.66 | $8.31 | 2,908 |
| 2019-07-08 | $9.65 | $9.66 | $9.60 | $9.66 | $8.31 | 23,654 |
| 2019-07-05 | $9.65 | $9.65 | $9.63 | $9.64 | $8.30 | 4,639 |
| 2019-07-03 | $9.65 | $9.69 | $9.65 | $9.69 | $8.34 | 3,024 |
| 2019-07-02 | $9.56 | $9.68 | $9.56 | $9.68 | $8.33 | 40,630 |
| 2019-07-01 | $9.56 | $9.61 | $9.52 | $9.59 | $8.25 | 18,032 |
| 2019-06-28 | $9.50 | $9.57 | $9.50 | $9.57 | $8.23 | 10,251 |
| 2019-06-27 | $9.53 | $9.55 | $9.49 | $9.55 | $8.22 | 15,883 |
| 2019-06-26 | $9.51 | $9.52 | $9.49 | $9.50 | $8.17 | 12,649 |
| 2019-06-25 | $9.52 | $9.58 | $9.47 | $9.47 | $8.15 | 16,642 |
| 2019-06-24 | $9.55 | $9.59 | $9.51 | $9.53 | $8.20 | 13,029 |
| 2019-06-21 | $9.55 | $9.57 | $9.50 | $9.50 | $8.17 | 15,417 |
| 2019-06-20 | $9.51 | $9.57 | $9.51 | $9.57 | $8.24 | 1,290 |
| 2019-06-19 | $9.53 | $9.53 | $9.50 | $9.53 | $8.20 | 5,964 |
| 2019-06-18 | $9.54 | $9.54 | $9.50 | $9.53 | $8.20 | 2,441 |
| 2019-06-17 | $9.60 | $9.60 | $9.55 | $9.55 | $8.19 | 5,204 |
| 2019-06-14 | $9.58 | $9.64 | $9.56 | $9.58 | $8.21 | 14,371 |
| 2019-06-13 | $9.54 | $9.57 | $9.52 | $9.54 | $8.18 | 11,181 |
| 2019-06-12 | $9.53 | $9.56 | $9.53 | $9.56 | $8.20 | 4,562 |
| 2019-06-11 | $9.49 | $9.53 | $9.49 | $9.53 | $8.17 | 6,989 |
| 2019-06-10 | $9.52 | $9.52 | $9.52 | $9.52 | $8.16 | 275 |
| 2019-06-07 | $9.50 | $9.52 | $9.50 | $9.52 | $8.16 | 6,099 |
| 2019-06-06 | $9.50 | $9.50 | $9.47 | $9.49 | $8.14 | 7,685 |
| 2019-06-05 | $9.51 | $9.53 | $9.47 | $9.52 | $8.16 | 15,506 |
| 2019-06-04 | $9.54 | $9.54 | $9.50 | $9.53 | $8.17 | 7,973 |
| 2019-06-03 | $9.49 | $9.57 | $9.48 | $9.57 | $8.20 | 4,699 |
| 2019-05-31 | $9.54 | $9.55 | $9.49 | $9.50 | $8.14 | 8,106 |
| 2019-05-30 | $9.51 | $9.52 | $9.48 | $9.52 | $8.16 | 2,501 |
| 2019-05-29 | $9.52 | $9.53 | $9.50 | $9.51 | $8.15 | 1,753 |
| 2019-05-28 | $9.51 | $9.51 | $9.49 | $9.51 | $8.15 | 3,579 |
| 2019-05-24 | $9.46 | $9.49 | $9.46 | $9.49 | $8.14 | 12,009 |
| 2019-05-23 | $9.49 | $9.49 | $9.44 | $9.46 | $8.11 | 18,686 |
| 2019-05-22 | $9.43 | $9.48 | $9.41 | $9.48 | $8.13 | 18,241 |
| 2019-05-21 | $9.44 | $9.44 | $9.43 | $9.43 | $8.08 | 5,650 |
| 2019-05-20 | $9.43 | $9.44 | $9.40 | $9.43 | $8.08 | 18,789 |
| 2019-05-17 | $9.40 | $9.42 | $9.40 | $9.41 | $8.07 | 2,608 |
| 2019-05-16 | $9.41 | $9.45 | $9.40 | $9.40 | $8.06 | 8,029 |
| 2019-05-15 | $9.41 | $9.43 | $9.41 | $9.42 | $8.08 | 2,435 |
| 2019-05-14 | $9.44 | $9.44 | $9.38 | $9.40 | $8.06 | 5,250 |
| 2019-05-13 | $9.40 | $9.47 | $9.39 | $9.46 | $8.08 | 13,561 |
| 2019-05-10 | $9.38 | $9.41 | $9.38 | $9.40 | $8.03 | 4,584 |
| 2019-05-09 | $9.45 | $9.45 | $9.37 | $9.39 | $8.02 | 25,400 |
| 2019-05-08 | $9.43 | $9.48 | $9.39 | $9.40 | $8.03 | 18,553 |
| 2019-05-07 | $9.44 | $9.44 | $9.43 | $9.43 | $8.05 | 2,203 |
| 2019-05-06 | $9.45 | $9.45 | $9.43 | $9.43 | $8.05 | 3,401 |
| 2019-05-03 | $9.44 | $9.49 | $9.42 | $9.43 | $8.05 | 5,690 |
| 2019-05-02 | $9.40 | $9.47 | $9.40 | $9.43 | $8.05 | 8,426 |
| 2019-05-01 | $9.45 | $9.45 | $9.38 | $9.43 | $8.05 | 12,781 |
| 2019-04-30 | $9.45 | $9.45 | $9.36 | $9.42 | $8.05 | 22,869 |
| 2019-04-29 | $9.39 | $9.42 | $9.35 | $9.40 | $8.03 | 3,728 |
| 2019-04-26 | $9.41 | $9.42 | $9.33 | $9.37 | $8.00 | 9,708 |
| 2019-04-25 | $9.37 | $9.39 | $9.37 | $9.37 | $8.00 | 3,784 |
| 2019-04-24 | $9.34 | $9.39 | $9.30 | $9.37 | $8.00 | 14,978 |
| 2019-04-23 | $9.30 | $9.34 | $9.30 | $9.31 | $7.95 | 14,800 |
| 2019-04-22 | $9.27 | $9.31 | $9.25 | $9.30 | $7.94 | 17,418 |
| 2019-04-18 | $9.27 | $9.34 | $9.25 | $9.28 | $7.93 | 24,178 |
| 2019-04-17 | $9.32 | $9.32 | $9.29 | $9.29 | $7.93 | 9,180 |
| 2019-04-16 | $9.39 | $9.39 | $9.30 | $9.30 | $7.94 | 25,010 |
| 2019-04-15 | $9.45 | $9.47 | $9.42 | $9.42 | $8.01 | 7,774 |
| 2019-04-12 | $9.49 | $9.49 | $9.43 | $9.45 | $8.04 | 14,359 |
| 2019-04-11 | $9.48 | $9.48 | $9.44 | $9.44 | $8.03 | 2,733 |
| 2019-04-10 | $9.48 | $9.48 | $9.45 | $9.45 | $8.04 | 5,588 |
| 2019-04-09 | $9.46 | $9.49 | $9.46 | $9.47 | $8.06 | 7,787 |
| 2019-04-08 | $9.47 | $9.47 | $9.43 | $9.43 | $8.02 | 8,823 |
| 2019-04-05 | $9.48 | $9.50 | $9.44 | $9.44 | $8.03 | 19,590 |
| 2019-04-04 | $9.49 | $9.49 | $9.43 | $9.44 | $8.03 | 3,608 |
| 2019-04-03 | $9.52 | $9.52 | $9.46 | $9.46 | $8.05 | 35,921 |
| 2019-04-02 | $9.41 | $9.49 | $9.39 | $9.48 | $8.06 | 48,814 |
| 2019-04-01 | $9.41 | $9.41 | $9.39 | $9.41 | $8.00 | 13,043 |
| 2019-03-29 | $9.42 | $9.42 | $9.37 | $9.39 | $7.99 | 11,493 |
| 2019-03-28 | $9.37 | $9.42 | $9.37 | $9.41 | $8.00 | 5,149 |
| 2019-03-27 | $9.39 | $9.40 | $9.32 | $9.34 | $7.95 | 46,310 |
| 2019-03-26 | $9.35 | $9.37 | $9.31 | $9.37 | $7.97 | 8,489 |
| 2019-03-25 | $9.35 | $9.35 | $9.25 | $9.35 | $7.95 | 23,732 |
| 2019-03-22 | $9.33 | $9.35 | $9.28 | $9.31 | $7.92 | 10,766 |
| 2019-03-21 | $9.30 | $9.33 | $9.24 | $9.26 | $7.88 | 11,378 |
| 2019-03-20 | $9.26 | $9.27 | $9.22 | $9.24 | $7.86 | 7,509 |
| 2019-03-19 | $9.30 | $9.30 | $9.21 | $9.23 | $7.85 | 8,653 |
| 2019-03-18 | $9.28 | $9.34 | $9.23 | $9.23 | $7.85 | 6,819 |
| 2019-03-15 | $9.33 | $9.33 | $9.25 | $9.25 | $7.87 | 8,480 |
| 2019-03-14 | $9.33 | $9.33 | $9.27 | $9.27 | $7.89 | 12,911 |
| 2019-03-13 | $9.34 | $9.34 | $9.30 | $9.30 | $7.91 | 7,963 |
| 2019-03-12 | $9.34 | $9.34 | $9.30 | $9.30 | $7.91 | 13,007 |
| 2019-03-11 | $9.42 | $9.43 | $9.34 | $9.34 | $7.91 | 29,891 |
| 2019-03-08 | $9.44 | $9.46 | $9.39 | $9.39 | $7.96 | 17,110 |
| 2019-03-07 | $9.42 | $9.43 | $9.40 | $9.41 | $7.97 | 6,971 |
| 2019-03-06 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 676 |
| 2019-03-05 | $9.42 | $9.42 | $9.37 | $9.38 | $7.95 | 5,778 |
| 2019-03-04 | $9.43 | $9.43 | $9.39 | $9.39 | $7.96 | 9,865 |
| 2019-03-01 | $9.43 | $9.46 | $9.40 | $9.40 | $7.96 | 21,618 |
| 2019-02-28 | $9.38 | $9.46 | $9.36 | $9.44 | $8.00 | 53,530 |
| 2019-02-27 | $9.32 | $9.38 | $9.32 | $9.38 | $7.95 | 17,519 |
| 2019-02-26 | $9.35 | $9.35 | $9.30 | $9.31 | $7.89 | 18,380 |
| 2019-02-25 | $9.33 | $9.35 | $9.29 | $9.31 | $7.89 | 10,538 |
| 2019-02-22 | $9.38 | $9.41 | $9.32 | $9.38 | $7.95 | 13,017 |
| 2019-02-21 | $9.42 | $9.45 | $9.35 | $9.35 | $7.92 | 14,288 |
| 2019-02-20 | $9.42 | $9.48 | $9.39 | $9.47 | $8.02 | 9,688 |
| 2019-02-19 | $9.35 | $9.43 | $9.35 | $9.40 | $7.96 | 23,953 |
| 2019-02-15 | $9.41 | $9.41 | $9.31 | $9.35 | $7.92 | 15,148 |
| 2019-02-14 | $9.41 | $9.41 | $9.40 | $9.40 | $7.96 | 1,831 |
| 2019-02-13 | $9.38 | $9.38 | $9.35 | $9.35 | $7.92 | 2,774 |
| 2019-02-12 | $9.41 | $9.43 | $9.36 | $9.36 | $7.93 | 5,610 |
| 2019-02-11 | $9.43 | $9.43 | $9.41 | $9.41 | $7.94 | 2,290 |
| 2019-02-08 | $9.41 | $9.50 | $9.40 | $9.42 | $7.95 | 6,185 |
| 2019-02-07 | $9.45 | $9.48 | $9.43 | $9.43 | $7.96 | 8,927 |
| 2019-02-06 | $9.45 | $9.46 | $9.42 | $9.46 | $7.98 | 1,364 |
| 2019-02-05 | $9.43 | $9.45 | $9.41 | $9.45 | $7.98 | 2,738 |
| 2019-02-04 | $9.45 | $9.46 | $9.43 | $9.44 | $7.97 | 11,724 |
| 2019-02-01 | $9.38 | $9.50 | $9.37 | $9.46 | $7.98 | 13,143 |
| 2019-01-31 | $9.40 | $9.40 | $9.38 | $9.38 | $7.92 | 14,047 |
| 2019-01-30 | $9.46 | $9.46 | $9.40 | $9.45 | $7.98 | 19,782 |
| 2019-01-29 | $9.30 | $9.46 | $9.29 | $9.42 | $7.95 | 35,917 |
| 2019-01-28 | $9.37 | $9.38 | $9.27 | $9.27 | $7.82 | 16,202 |
| 2019-01-25 | $9.35 | $9.35 | $9.29 | $9.30 | $7.85 | 11,620 |
| 2019-01-24 | $9.28 | $9.31 | $9.25 | $9.30 | $7.85 | 5,538 |
| 2019-01-23 | $9.28 | $9.28 | $9.23 | $9.23 | $7.79 | 12,836 |
| 2019-01-22 | $9.22 | $9.28 | $9.22 | $9.28 | $7.83 | 15,329 |
| 2019-01-18 | $9.33 | $9.33 | $9.22 | $9.22 | $7.78 | 8,622 |
| 2019-01-17 | $9.30 | $9.30 | $9.30 | $9.30 | $7.85 | 410 |
| 2019-01-16 | $9.33 | $9.33 | $9.25 | $9.25 | $7.81 | 7,371 |
| 2019-01-15 | $9.23 | $9.38 | $9.23 | $9.32 | $7.87 | 59,954 |
| 2019-01-14 | $9.24 | $9.30 | $9.23 | $9.30 | $7.82 | 13,293 |
| 2019-01-11 | $9.22 | $9.26 | $9.17 | $9.21 | $7.74 | 21,687 |
| 2019-01-10 | $9.14 | $9.28 | $9.12 | $9.21 | $7.74 | 22,765 |
| 2019-01-09 | $9.10 | $9.10 | $9.06 | $9.07 | $7.62 | 3,678 |
| 2019-01-08 | $9.08 | $9.09 | $9.07 | $9.07 | $7.62 | 7,986 |
| 2019-01-07 | $9.12 | $9.13 | $9.05 | $9.07 | $7.62 | 18,403 |
| 2019-01-04 | $9.10 | $9.10 | $9.01 | $9.06 | $7.62 | 30,548 |
| 2019-01-03 | $9.06 | $9.06 | $8.97 | $9.03 | $7.59 | 21,563 |
| 2019-01-02 | $8.85 | $9.03 | $8.83 | $9.00 | $7.56 | 45,060 |
| 2018-12-31 | $8.84 | $8.84 | $8.72 | $8.78 | $7.38 | 78,539 |
| 2018-12-28 | $8.85 | $8.85 | $8.77 | $8.77 | $7.37 | 22,284 |
| 2018-12-27 | $8.80 | $8.85 | $8.77 | $8.81 | $7.40 | 45,001 |
| 2018-12-26 | $8.75 | $8.77 | $8.73 | $8.76 | $7.36 | 29,724 |
| 2018-12-24 | $8.75 | $8.76 | $8.69 | $8.76 | $7.36 | 20,110 |
| 2018-12-21 | $8.68 | $8.71 | $8.63 | $8.71 | $7.32 | 31,821 |
| 2018-12-20 | $8.67 | $8.71 | $8.62 | $8.64 | $7.26 | 18,456 |
| 2018-12-19 | $8.71 | $8.72 | $8.67 | $8.69 | $7.30 | 30,755 |
| 2018-12-18 | $8.66 | $8.76 | $8.66 | $8.73 | $7.34 | 15,862 |
| 2018-12-17 | $8.79 | $8.80 | $8.72 | $8.76 | $7.33 | 30,091 |
| 2018-12-14 | $8.86 | $8.86 | $8.80 | $8.81 | $7.37 | 7,073 |
| 2018-12-13 | $8.90 | $8.96 | $8.83 | $8.83 | $7.39 | 16,118 |
| 2018-12-12 | $8.97 | $8.97 | $8.93 | $8.93 | $7.47 | 6,393 |
| 2018-12-11 | $8.98 | $8.99 | $8.93 | $8.96 | $7.50 | 40,166 |
| 2018-12-10 | $8.96 | $8.98 | $8.93 | $8.98 | $7.51 | 1,446 |
| 2018-12-07 | $9.00 | $9.00 | $8.91 | $8.96 | $7.50 | 10,502 |
| 2018-12-06 | $8.90 | $9.00 | $8.85 | $8.97 | $7.51 | 33,533 |
| 2018-12-04 | $8.87 | $8.90 | $8.85 | $8.90 | $7.45 | 23,328 |
| 2018-12-03 | $8.80 | $8.88 | $8.80 | $8.84 | $7.40 | 40,730 |
| 2018-11-30 | $8.78 | $8.81 | $8.78 | $8.80 | $7.36 | 27,117 |
| 2018-11-29 | $8.73 | $8.79 | $8.68 | $8.78 | $7.35 | 15,616 |
| 2018-11-28 | $8.74 | $8.74 | $8.67 | $8.68 | $7.26 | 36,038 |
| 2018-11-27 | $8.75 | $8.75 | $8.68 | $8.70 | $7.28 | 19,033 |
| 2018-11-26 | $8.68 | $8.75 | $8.66 | $8.69 | $7.27 | 30,763 |
| 2018-11-23 | $8.70 | $8.72 | $8.67 | $8.67 | $7.26 | 9,158 |
| 2018-11-21 | $8.70 | $8.71 | $8.68 | $8.71 | $7.29 | 12,213 |
| 2018-11-20 | $8.70 | $8.74 | $8.67 | $8.71 | $7.29 | 18,174 |
| 2018-11-19 | $8.76 | $8.79 | $8.68 | $8.73 | $7.31 | 31,632 |
| 2018-11-16 | $8.74 | $8.79 | $8.72 | $8.74 | $7.31 | 10,538 |
| 2018-11-15 | $8.79 | $8.79 | $8.72 | $8.75 | $7.32 | 17,760 |
| 2018-11-14 | $8.79 | $8.79 | $8.78 | $8.78 | $7.35 | 1,222 |
| 2018-11-13 | $8.75 | $8.77 | $8.75 | $8.77 | $7.34 | 935 |
| 2018-11-12 | $8.80 | $8.80 | $8.75 | $8.79 | $7.32 | 8,086 |
| 2018-11-09 | $8.76 | $8.77 | $8.76 | $8.77 | $7.31 | 5,148 |
| 2018-11-08 | $8.71 | $8.79 | $8.71 | $8.76 | $7.30 | 10,183 |
| 2018-11-07 | $8.77 | $8.77 | $8.72 | $8.72 | $7.26 | 5,384 |
| 2018-11-06 | $8.74 | $8.78 | $8.72 | $8.72 | $7.26 | 3,886 |
| 2018-11-05 | $8.77 | $8.77 | $8.71 | $8.71 | $7.26 | 11,961 |
| 2018-11-02 | $8.74 | $8.78 | $8.73 | $8.77 | $7.31 | 27,800 |
| 2018-11-01 | $8.72 | $8.77 | $8.68 | $8.72 | $7.26 | 40,027 |
| 2018-10-31 | $8.72 | $8.72 | $8.64 | $8.69 | $7.24 | 11,775 |
| 2018-10-30 | $8.67 | $8.71 | $8.65 | $8.66 | $7.21 | 8,173 |
| 2018-10-29 | $8.73 | $8.76 | $8.69 | $8.71 | $7.26 | 2,572 |
| 2018-10-26 | $8.77 | $8.78 | $8.69 | $8.74 | $7.28 | 26,311 |
| 2018-10-25 | $8.67 | $8.74 | $8.65 | $8.70 | $7.25 | 29,729 |
| 2018-10-24 | $8.64 | $8.67 | $8.63 | $8.67 | $7.22 | 11,013 |
| 2018-10-23 | $8.67 | $8.67 | $8.62 | $8.62 | $7.18 | 5,934 |
| 2018-10-22 | $8.62 | $8.66 | $8.59 | $8.61 | $7.17 | 20,319 |
| 2018-10-19 | $8.65 | $8.65 | $8.59 | $8.59 | $7.16 | 11,510 |
| 2018-10-18 | $8.65 | $8.66 | $8.64 | $8.66 | $7.21 | 13,674 |
| 2018-10-17 | $8.67 | $8.70 | $8.65 | $8.65 | $7.21 | 4,350 |
| 2018-10-16 | $8.67 | $8.69 | $8.58 | $8.64 | $7.20 | 41,960 |
| 2018-10-15 | $8.65 | $8.72 | $8.62 | $8.71 | $7.22 | 52,139 |
| 2018-10-12 | $8.62 | $8.66 | $8.62 | $8.65 | $7.17 | 2,383 |
| 2018-10-11 | $8.68 | $8.69 | $8.56 | $8.59 | $7.12 | 58,285 |
| 2018-10-10 | $8.70 | $8.70 | $8.64 | $8.68 | $7.20 | 17,876 |
| 2018-10-09 | $8.77 | $8.77 | $8.74 | $8.74 | $7.25 | 2,947 |
| 2018-10-08 | $8.80 | $8.80 | $8.64 | $8.70 | $7.22 | 18,261 |
| 2018-10-05 | $8.83 | $8.83 | $8.73 | $8.73 | $7.24 | 8,305 |
| 2018-10-04 | $8.89 | $8.89 | $8.82 | $8.82 | $7.32 | 5,170 |
| 2018-10-03 | $8.95 | $8.95 | $8.89 | $8.92 | $7.40 | 7,723 |
| 2018-10-02 | $8.97 | $9.00 | $8.95 | $8.95 | $7.42 | 6,054 |
| 2018-10-01 | $9.01 | $9.01 | $8.92 | $9.00 | $7.46 | 17,357 |
| 2018-09-28 | $8.97 | $9.00 | $8.97 | $8.97 | $7.44 | 8,631 |
| 2018-09-27 | $8.98 | $8.98 | $8.90 | $8.96 | $7.43 | 16,901 |
| 2018-09-26 | $8.98 | $8.98 | $8.95 | $8.97 | $7.44 | 2,840 |
| 2018-09-25 | $9.00 | $9.00 | $8.95 | $8.95 | $7.42 | 6,108 |
| 2018-09-24 | $8.99 | $9.01 | $8.99 | $9.01 | $7.47 | 43,123 |
| 2018-09-21 | $9.01 | $9.02 | $8.98 | $9.01 | $7.47 | 17,295 |
| 2018-09-20 | $9.03 | $9.07 | $8.99 | $9.02 | $7.48 | 17,770 |
| 2018-09-19 | $9.04 | $9.04 | $9.00 | $9.00 | $7.46 | 6,419 |
| 2018-09-18 | $9.07 | $9.09 | $9.00 | $9.00 | $7.46 | 33,115 |
| 2018-09-17 | $9.13 | $9.17 | $9.09 | $9.09 | $7.51 | 16,945 |
| 2018-09-14 | $9.16 | $9.18 | $9.12 | $9.12 | $7.53 | 4,905 |
| 2018-09-13 | $9.20 | $9.20 | $9.17 | $9.17 | $7.57 | 4,077 |
| 2018-09-12 | $9.21 | $9.25 | $9.16 | $9.17 | $7.57 | 8,441 |
| 2018-09-11 | $9.25 | $9.25 | $9.17 | $9.22 | $7.61 | 23,650 |
| 2018-09-10 | $9.15 | $9.31 | $9.15 | $9.24 | $7.63 | 29,309 |
| 2018-09-07 | $9.14 | $9.16 | $9.12 | $9.12 | $7.53 | 19,335 |
| 2018-09-06 | $9.19 | $9.19 | $9.14 | $9.17 | $7.57 | 7,691 |
| 2018-09-05 | $9.20 | $9.20 | $9.16 | $9.16 | $7.56 | 10,610 |
| 2018-09-04 | $9.23 | $9.25 | $9.17 | $9.18 | $7.58 | 12,524 |
| 2018-08-31 | $9.23 | $9.25 | $9.18 | $9.20 | $7.60 | 23,340 |
| 2018-08-30 | $9.19 | $9.24 | $9.17 | $9.24 | $7.63 | 13,773 |
| 2018-08-29 | $9.25 | $9.25 | $9.18 | $9.19 | $7.59 | 12,953 |
| 2018-08-28 | $9.22 | $9.24 | $9.18 | $9.24 | $7.63 | 20,467 |
| 2018-08-27 | $9.28 | $9.28 | $9.19 | $9.25 | $7.64 | 26,790 |
| 2018-08-24 | $9.20 | $9.25 | $9.19 | $9.24 | $7.63 | 16,167 |
| 2018-08-23 | $9.19 | $9.25 | $9.19 | $9.25 | $7.64 | 14,800 |
| 2018-08-22 | $9.21 | $9.24 | $9.20 | $9.22 | $7.61 | 37,885 |
| 2018-08-21 | $9.22 | $9.26 | $9.19 | $9.26 | $7.65 | 4,974 |
| 2018-08-20 | $9.22 | $9.25 | $9.20 | $9.20 | $7.60 | 1,801 |
| 2018-08-17 | $9.21 | $9.21 | $9.18 | $9.21 | $7.61 | 12,922 |
| 2018-08-16 | $9.20 | $9.22 | $9.20 | $9.20 | $7.60 | 4,162 |
| 2018-08-15 | $9.24 | $9.25 | $9.21 | $9.21 | $7.61 | 31,239 |
| 2018-08-14 | $9.24 | $9.24 | $9.24 | $9.24 | $7.63 | 831 |
| 2018-08-13 | $9.30 | $9.34 | $9.26 | $9.26 | $7.61 | 7,648 |
| 2018-08-10 | $9.26 | $9.29 | $9.25 | $9.29 | $7.64 | 63,278 |
| 2018-08-09 | $9.28 | $9.30 | $9.25 | $9.25 | $7.61 | 8,419 |
| 2018-08-08 | $9.25 | $9.30 | $9.25 | $9.25 | $7.61 | 9,556 |
| 2018-08-07 | $9.26 | $9.27 | $9.25 | $9.25 | $7.61 | 5,900 |
| 2018-08-06 | $9.22 | $9.29 | $9.22 | $9.26 | $7.61 | 11,801 |
| 2018-08-03 | $9.21 | $9.25 | $9.21 | $9.23 | $7.59 | 2,418 |
| 2018-08-02 | $9.22 | $9.22 | $9.20 | $9.21 | $7.57 | 2,381 |
| 2018-08-01 | $9.20 | $9.23 | $9.16 | $9.16 | $7.53 | 19,879 |
| 2018-07-31 | $9.23 | $9.23 | $9.17 | $9.22 | $7.58 | 11,873 |
| 2018-07-30 | $9.20 | $9.23 | $9.20 | $9.21 | $7.57 | 4,021 |
| 2018-07-27 | $9.29 | $9.29 | $9.19 | $9.20 | $7.56 | 26,257 |
| 2018-07-26 | $9.28 | $9.29 | $9.26 | $9.28 | $7.63 | 1,965 |
| 2018-07-25 | $9.26 | $9.29 | $9.26 | $9.29 | $7.64 | 8,659 |
| 2018-07-24 | $9.29 | $9.29 | $9.29 | $9.29 | $7.64 | 700 |
| 2018-07-23 | $9.28 | $9.28 | $9.27 | $9.28 | $7.63 | 2,971 |
| 2018-07-20 | $9.23 | $9.29 | $9.23 | $9.28 | $7.63 | 4,241 |
| 2018-07-19 | $9.23 | $9.27 | $9.23 | $9.26 | $7.61 | 14,012 |
| 2018-07-18 | $9.26 | $9.27 | $9.26 | $9.26 | $7.61 | 3,901 |
| 2018-07-17 | $9.26 | $9.30 | $9.25 | $9.30 | $7.65 | 37,388 |
| 2018-07-16 | $9.30 | $9.31 | $9.29 | $9.30 | $7.61 | 26,231 |
| 2018-07-13 | $9.28 | $9.28 | $9.26 | $9.28 | $7.60 | 14,982 |
| 2018-07-12 | $9.26 | $9.28 | $9.26 | $9.26 | $7.58 | 6,987 |
| 2018-07-11 | $9.26 | $9.27 | $9.25 | $9.27 | $7.59 | 38,148 |
| 2018-07-10 | $9.21 | $9.26 | $9.21 | $9.25 | $7.57 | 12,511 |
| 2018-07-09 | $9.24 | $9.24 | $9.21 | $9.24 | $7.57 | 14,127 |
| 2018-07-06 | $9.24 | $9.25 | $9.22 | $9.22 | $7.55 | 3,478 |
| 2018-07-05 | $9.27 | $9.27 | $9.24 | $9.27 | $7.59 | 5,811 |
| 2018-07-03 | $9.26 | $9.26 | $9.26 | $9.26 | $7.58 | 4,099 |
| 2018-07-02 | $9.24 | $9.30 | $9.24 | $9.30 | $7.61 | 18,255 |
| 2018-06-29 | $9.25 | $9.27 | $9.25 | $9.25 | $7.57 | 10,593 |
| 2018-06-28 | $9.23 | $9.25 | $9.21 | $9.21 | $7.54 | 10,748 |
| 2018-06-27 | $9.25 | $9.25 | $9.19 | $9.22 | $7.55 | 18,874 |
| 2018-06-26 | $9.26 | $9.26 | $9.22 | $9.22 | $7.55 | 7,364 |
| 2018-06-25 | $9.25 | $9.27 | $9.24 | $9.26 | $7.58 | 15,987 |
| 2018-06-22 | $9.18 | $9.26 | $9.18 | $9.26 | $7.58 | 35,276 |
| 2018-06-21 | $9.20 | $9.22 | $9.20 | $9.22 | $7.55 | 11,680 |
| 2018-06-20 | $9.21 | $9.22 | $9.18 | $9.19 | $7.52 | 12,555 |
| 2018-06-19 | $9.20 | $9.21 | $9.20 | $9.20 | $7.53 | 4,922 |
| 2018-06-18 | $9.13 | $9.20 | $9.13 | $9.18 | $7.52 | 51,458 |
| 2018-06-15 | $9.18 | $9.18 | $9.15 | $9.15 | $7.49 | 6,581 |
| 2018-06-14 | $9.21 | $9.21 | $9.17 | $9.20 | $7.53 | 12,853 |
| 2018-06-13 | $9.18 | $9.22 | $9.18 | $9.19 | $7.52 | 27,068 |
| 2018-06-12 | $9.19 | $9.21 | $9.19 | $9.19 | $7.52 | 12,323 |
| 2018-06-11 | $9.23 | $9.27 | $9.20 | $9.23 | $7.53 | 44,065 |
| 2018-06-08 | $9.26 | $9.27 | $9.24 | $9.26 | $7.55 | 7,831 |
| 2018-06-07 | $9.26 | $9.26 | $9.24 | $9.26 | $7.55 | 11,632 |
| 2018-06-06 | $9.22 | $9.25 | $9.22 | $9.25 | $7.54 | 15,953 |
| 2018-06-05 | $9.25 | $9.26 | $9.22 | $9.26 | $7.55 | 19,799 |
| 2018-06-04 | $9.24 | $9.26 | $9.23 | $9.26 | $7.55 | 20,772 |
| 2018-06-01 | $9.21 | $9.27 | $9.21 | $9.21 | $7.51 | 22,854 |
| 2018-05-31 | $9.29 | $9.29 | $9.21 | $9.23 | $7.53 | 26,153 |
| 2018-05-30 | $9.20 | $9.24 | $9.20 | $9.23 | $7.53 | 19,253 |
| 2018-05-29 | $9.24 | $9.26 | $9.22 | $9.23 | $7.53 | 28,351 |
| 2018-05-25 | $9.22 | $9.23 | $9.18 | $9.20 | $7.50 | 16,063 |
| 2018-05-24 | $9.21 | $9.21 | $9.17 | $9.18 | $7.48 | 14,846 |
| 2018-05-23 | $9.18 | $9.19 | $9.15 | $9.17 | $7.48 | 23,017 |
| 2018-05-22 | $9.20 | $9.20 | $9.15 | $9.16 | $7.47 | 26,075 |
| 2018-05-21 | $9.21 | $9.22 | $9.18 | $9.18 | $7.48 | 15,229 |
| 2018-05-18 | $9.20 | $9.21 | $9.18 | $9.18 | $7.48 | 18,498 |
| 2018-05-17 | $9.21 | $9.22 | $9.08 | $9.18 | $7.48 | 42,625 |
| 2018-05-16 | $9.22 | $9.24 | $9.21 | $9.22 | $7.52 | 27,333 |
| 2018-05-15 | $9.21 | $9.25 | $9.20 | $9.24 | $7.53 | 17,863 |
| 2018-05-14 | $9.28 | $9.33 | $9.26 | $9.28 | $7.54 | 26,797 |
| 2018-05-11 | $9.31 | $9.32 | $9.27 | $9.27 | $7.53 | 30,951 |
| 2018-05-10 | $9.31 | $9.34 | $9.31 | $9.31 | $7.56 | 20,250 |
| 2018-05-09 | $9.34 | $9.34 | $9.31 | $9.33 | $7.58 | 51,221 |
| 2018-05-08 | $9.41 | $9.43 | $9.34 | $9.34 | $7.58 | 41,047 |
| 2018-05-07 | $9.41 | $9.46 | $9.39 | $9.41 | $7.64 | 20,996 |
| 2018-05-04 | $9.42 | $9.45 | $9.41 | $9.45 | $7.67 | 9,373 |
| 2018-05-03 | $9.40 | $9.43 | $9.40 | $9.40 | $7.63 | 19,121 |
| 2018-05-02 | $9.38 | $9.45 | $9.38 | $9.44 | $7.67 | 6,200 |
| 2018-05-01 | $9.42 | $9.45 | $9.35 | $9.38 | $7.62 | 48,223 |
| 2018-04-30 | $9.46 | $9.47 | $9.39 | $9.39 | $7.62 | 36,376 |
| 2018-04-27 | $9.46 | $9.47 | $9.45 | $9.47 | $7.69 | 31,233 |
| 2018-04-26 | $9.47 | $9.47 | $9.42 | $9.46 | $7.68 | 72,260 |
| 2018-04-25 | $9.45 | $9.46 | $9.43 | $9.43 | $7.66 | 97,572 |
| 2018-04-24 | $9.48 | $9.49 | $9.45 | $9.46 | $7.68 | 68,373 |
| 2018-04-23 | $9.46 | $9.47 | $9.45 | $9.46 | $7.68 | 18,970 |
| 2018-04-20 | $9.48 | $9.48 | $9.45 | $9.45 | $7.67 | 15,830 |
| 2018-04-19 | $9.47 | $9.48 | $9.46 | $9.48 | $7.70 | 15,258 |
| 2018-04-18 | $9.43 | $9.50 | $9.43 | $9.50 | $7.71 | 111,323 |
| 2018-04-17 | $9.43 | $9.47 | $9.43 | $9.45 | $7.67 | 33,990 |
| 2018-04-16 | $9.43 | $9.48 | $9.40 | $9.47 | $7.66 | 48,117 |
| 2018-04-13 | $9.46 | $9.48 | $9.45 | $9.48 | $7.67 | 24,377 |
| 2018-04-12 | $9.48 | $9.48 | $9.46 | $9.46 | $7.65 | 21,079 |
| 2018-04-11 | $9.50 | $9.51 | $9.46 | $9.48 | $7.67 | 9,754 |
| 2018-04-10 | $9.45 | $9.49 | $9.45 | $9.47 | $7.66 | 60,803 |
| 2018-04-09 | $9.50 | $9.50 | $9.47 | $9.48 | $7.67 | 22,546 |
| 2018-04-06 | $9.49 | $9.50 | $9.48 | $9.49 | $7.68 | 6,216 |
| 2018-04-05 | $9.43 | $9.47 | $9.43 | $9.46 | $7.65 | 55,927 |
| 2018-04-04 | $9.37 | $9.44 | $9.37 | $9.44 | $7.63 | 16,920 |
| 2018-04-03 | $9.37 | $9.38 | $9.34 | $9.36 | $7.57 | 20,310 |
| 2018-04-02 | $9.39 | $9.40 | $9.36 | $9.39 | $7.59 | 12,390 |
| 2018-03-29 | $9.33 | $9.42 | $9.33 | $9.39 | $7.59 | 20,145 |
| 2018-03-28 | $9.33 | $9.33 | $9.32 | $9.33 | $7.55 | 18,123 |
| 2018-03-27 | $9.37 | $9.37 | $9.32 | $9.34 | $7.55 | 7,436 |
| 2018-03-26 | $9.33 | $9.34 | $9.33 | $9.33 | $7.55 | 11,459 |
| 2018-03-23 | $9.33 | $9.34 | $9.33 | $9.33 | $7.55 | 8,238 |
| 2018-03-22 | $9.34 | $9.38 | $9.34 | $9.34 | $7.55 | 7,825 |
| 2018-03-21 | $9.36 | $9.38 | $9.30 | $9.34 | $7.55 | 37,954 |
| 2018-03-20 | $9.37 | $9.37 | $9.36 | $9.36 | $7.57 | 25,268 |
| 2018-03-19 | $9.39 | $9.39 | $9.37 | $9.39 | $7.59 | 27,332 |
| 2018-03-16 | $9.41 | $9.41 | $9.39 | $9.39 | $7.59 | 7,013 |
| 2018-03-15 | $9.40 | $9.41 | $9.40 | $9.40 | $7.60 | 6,731 |
| 2018-03-14 | $9.41 | $9.45 | $9.40 | $9.40 | $7.60 | 16,895 |
| 2018-03-13 | $9.43 | $9.48 | $9.36 | $9.41 | $7.61 | 142,999 |
| 2018-03-12 | $9.36 | $9.36 | $9.33 | $9.33 | $7.52 | 3,899 |
| 2018-03-09 | $9.32 | $9.35 | $9.32 | $9.34 | $7.52 | 7,851 |
| 2018-03-08 | $9.31 | $9.37 | $9.31 | $9.35 | $7.53 | 15,670 |
| 2018-03-07 | $9.32 | $9.32 | $9.30 | $9.32 | $7.51 | 13,944 |
| 2018-03-06 | $9.32 | $9.36 | $9.30 | $9.30 | $7.49 | 14,430 |
| 2018-03-05 | $9.35 | $9.35 | $9.32 | $9.32 | $7.51 | 21,032 |
| 2018-03-02 | $9.30 | $9.32 | $9.29 | $9.31 | $7.50 | 17,407 |
| 2018-03-01 | $9.32 | $9.32 | $9.30 | $9.30 | $7.49 | 14,228 |
| 2018-02-28 | $9.33 | $9.33 | $9.30 | $9.31 | $7.50 | 17,914 |
| 2018-02-27 | $9.33 | $9.33 | $9.31 | $9.31 | $7.50 | 31,134 |
| 2018-02-26 | $9.35 | $9.37 | $9.32 | $9.32 | $7.51 | 15,185 |
| 2018-02-23 | $9.30 | $9.36 | $9.28 | $9.36 | $7.54 | 16,079 |
| 2018-02-22 | $9.30 | $9.30 | $9.28 | $9.30 | $7.49 | 48,978 |
| 2018-02-21 | $9.28 | $9.32 | $9.27 | $9.29 | $7.48 | 26,553 |
| 2018-02-20 | $9.32 | $9.34 | $9.31 | $9.33 | $7.52 | 6,619 |
| 2018-02-16 | $9.36 | $9.37 | $9.33 | $9.36 | $7.54 | 10,558 |
| 2018-02-15 | $9.38 | $9.38 | $9.33 | $9.35 | $7.53 | 19,362 |
| 2018-02-14 | $9.33 | $9.40 | $9.33 | $9.38 | $7.56 | 9,300 |
| 2018-02-13 | $9.29 | $9.39 | $9.29 | $9.39 | $7.56 | 20,904 |
| 2018-02-12 | $9.41 | $9.42 | $9.28 | $9.38 | $7.53 | 30,416 |
| 2018-02-09 | $9.36 | $9.43 | $9.36 | $9.43 | $7.57 | 8,913 |
| 2018-02-08 | $9.41 | $9.41 | $9.36 | $9.37 | $7.52 | 26,099 |
| 2018-02-07 | $9.48 | $9.59 | $9.42 | $9.49 | $7.61 | 20,574 |
| 2018-02-06 | $9.34 | $9.46 | $9.34 | $9.44 | $7.57 | 10,440 |
| 2018-02-05 | $9.47 | $9.47 | $9.38 | $9.38 | $7.53 | 10,673 |
| 2018-02-02 | $9.53 | $9.53 | $9.48 | $9.49 | $7.61 | 5,785 |
| 2018-02-01 | $9.51 | $9.60 | $9.51 | $9.55 | $7.66 | 5,693 |
| 2018-01-31 | $9.56 | $9.60 | $9.53 | $9.54 | $7.65 | 9,384 |
| 2018-01-30 | $9.56 | $9.61 | $9.41 | $9.59 | $7.69 | 35,324 |
| 2018-01-29 | $9.62 | $9.62 | $9.57 | $9.61 | $7.71 | 14,483 |
| 2018-01-26 | $9.70 | $9.70 | $9.64 | $9.66 | $7.75 | 9,889 |
| 2018-01-25 | $9.74 | $9.75 | $9.71 | $9.72 | $7.80 | 10,243 |
| 2018-01-24 | $9.76 | $9.79 | $9.75 | $9.77 | $7.84 | 3,428 |
| 2018-01-23 | $9.75 | $9.77 | $9.75 | $9.76 | $7.83 | 11,589 |
| 2018-01-22 | $9.71 | $9.78 | $9.71 | $9.74 | $7.81 | 10,875 |
| 2018-01-19 | $9.76 | $9.83 | $9.71 | $9.71 | $7.79 | 16,702 |
| 2018-01-18 | $9.84 | $9.84 | $9.78 | $9.79 | $7.85 | 15,363 |
| 2018-01-17 | $9.78 | $9.87 | $9.77 | $9.85 | $7.90 | 41,929 |
| 2018-01-16 | $9.83 | $9.83 | $9.80 | $9.80 | $7.86 | 12,587 |
| 2018-01-12 | $9.90 | $9.90 | $9.83 | $9.83 | $7.86 | 10,370 |
| 2018-01-11 | $9.86 | $9.92 | $9.86 | $9.90 | $7.91 | 21,488 |
| 2018-01-10 | $9.85 | $9.90 | $9.81 | $9.90 | $7.91 | 12,187 |
| 2018-01-09 | $9.88 | $9.94 | $9.86 | $9.87 | $7.89 | 26,999 |
| 2018-01-08 | $9.85 | $9.94 | $9.85 | $9.90 | $7.91 | 39,642 |
| 2018-01-05 | $9.85 | $9.94 | $9.85 | $9.92 | $7.93 | 42,934 |
| 2018-01-04 | $9.89 | $9.93 | $9.83 | $9.93 | $7.94 | 13,453 |
| 2018-01-03 | $9.80 | $9.93 | $9.78 | $9.93 | $7.94 | 27,726 |
| 2018-01-02 | $9.67 | $9.80 | $9.67 | $9.79 | $7.82 | 20,132 |
| 2017-12-29 | $9.72 | $9.79 | $9.70 | $9.71 | $7.76 | 21,564 |
| 2017-12-28 | $9.70 | $9.72 | $9.70 | $9.72 | $7.77 | 11,259 |
| 2017-12-27 | $9.70 | $9.72 | $9.68 | $9.72 | $7.77 | 7,154 |
| 2017-12-26 | $9.68 | $9.72 | $9.65 | $9.67 | $7.73 | 25,205 |
| 2017-12-22 | $9.62 | $9.67 | $9.59 | $9.67 | $7.73 | 22,472 |
| 2017-12-21 | $9.59 | $9.66 | $9.58 | $9.66 | $7.72 | 20,982 |
| 2017-12-20 | $9.53 | $9.68 | $9.53 | $9.63 | $7.70 | 50,945 |
| 2017-12-19 | $9.62 | $9.64 | $9.55 | $9.64 | $7.70 | 34,455 |
| 2017-12-18 | $9.71 | $9.72 | $9.63 | $9.63 | $7.67 | 10,742 |
| 2017-12-15 | $9.69 | $9.74 | $9.68 | $9.68 | $7.71 | 10,826 |
| 2017-12-14 | $9.70 | $9.73 | $9.69 | $9.72 | $7.74 | 19,749 |
| 2017-12-13 | $9.74 | $9.75 | $9.72 | $9.73 | $7.75 | 31,394 |
| 2017-12-12 | $9.70 | $9.70 | $9.68 | $9.69 | $7.71 | 9,763 |
| 2017-12-11 | $9.70 | $9.73 | $9.70 | $9.73 | $7.75 | 16,849 |
| 2017-12-08 | $9.76 | $9.77 | $9.67 | $9.67 | $7.70 | 21,293 |
| 2017-12-07 | $9.76 | $9.79 | $9.76 | $9.78 | $7.79 | 6,017 |
| 2017-12-06 | $9.70 | $9.80 | $9.70 | $9.78 | $7.79 | 10,235 |
| 2017-12-05 | $9.69 | $9.72 | $9.69 | $9.69 | $7.71 | 12,599 |
| 2017-12-04 | $9.69 | $9.70 | $9.68 | $9.69 | $7.71 | 2,420 |
| 2017-12-01 | $9.76 | $9.76 | $9.70 | $9.74 | $7.75 | 14,754 |
| 2017-11-30 | $9.69 | $9.71 | $9.67 | $9.69 | $7.71 | 14,463 |
| 2017-11-29 | $9.61 | $9.68 | $9.61 | $9.67 | $7.70 | 2,958 |
| 2017-11-28 | $9.72 | $9.72 | $9.68 | $9.69 | $7.71 | 1,782 |
| 2017-11-27 | $9.69 | $9.70 | $9.69 | $9.69 | $7.71 | 4,860 |
| 2017-11-24 | $9.72 | $9.72 | $9.69 | $9.69 | $7.71 | 1,656 |
| 2017-11-22 | $9.74 | $9.74 | $9.70 | $9.72 | $7.74 | 926 |
| 2017-11-21 | $9.72 | $9.75 | $9.70 | $9.74 | $7.75 | 5,011 |
| 2017-11-20 | $9.75 | $9.75 | $9.70 | $9.71 | $7.73 | 9,870 |
| 2017-11-17 | $9.70 | $9.75 | $9.69 | $9.74 | $7.75 | 36,880 |
| 2017-11-16 | $9.66 | $9.71 | $9.66 | $9.71 | $7.73 | 2,631 |
| 2017-11-15 | $9.64 | $9.70 | $9.64 | $9.70 | $7.72 | 25,590 |
| 2017-11-14 | $9.73 | $9.73 | $9.66 | $9.66 | $7.69 | 19,995 |
| 2017-11-13 | $9.65 | $9.75 | $9.65 | $9.74 | $7.72 | 6,521 |
| 2017-11-10 | $9.68 | $9.72 | $9.66 | $9.72 | $7.71 | 13,446 |
| 2017-11-09 | $9.81 | $9.81 | $9.72 | $9.72 | $7.71 | 18,450 |
| 2017-11-08 | $9.77 | $9.81 | $9.77 | $9.77 | $7.75 | 17,974 |
| 2017-11-07 | $9.77 | $9.80 | $9.77 | $9.80 | $7.77 | 8,158 |
| 2017-11-06 | $9.81 | $9.81 | $9.75 | $9.77 | $7.75 | 4,508 |
| 2017-11-03 | $9.76 | $9.81 | $9.74 | $9.76 | $7.74 | 18,921 |
| 2017-11-02 | $9.76 | $9.81 | $9.76 | $9.78 | $7.75 | 7,196 |
| 2017-11-01 | $9.80 | $9.80 | $9.77 | $9.79 | $7.76 | 3,479 |
| 2017-10-31 | $9.72 | $9.77 | $9.72 | $9.76 | $7.74 | 8,528 |
| 2017-10-30 | $9.73 | $9.76 | $9.73 | $9.76 | $7.74 | 9,776 |
| 2017-10-27 | $9.78 | $9.78 | $9.66 | $9.75 | $7.73 | 19,498 |
| 2017-10-26 | $9.81 | $9.88 | $9.73 | $9.75 | $7.73 | 10,142 |
| 2017-10-25 | $9.90 | $9.90 | $9.86 | $9.87 | $7.83 | 6,439 |
| 2017-10-24 | $9.88 | $9.94 | $9.85 | $9.93 | $7.87 | 16,178 |
| 2017-10-23 | $9.94 | $9.94 | $9.92 | $9.92 | $7.87 | 6,744 |
| 2017-10-20 | $9.92 | $9.94 | $9.90 | $9.94 | $7.88 | 11,151 |
| 2017-10-19 | $9.87 | $9.94 | $9.87 | $9.94 | $7.88 | 3,772 |
| 2017-10-18 | $9.95 | $9.95 | $9.88 | $9.91 | $7.86 | 10,801 |
| 2017-10-17 | $9.96 | $9.96 | $9.92 | $9.96 | $7.90 | 6,931 |
| 2017-10-16 | $9.94 | $9.99 | $9.94 | $9.97 | $7.87 | 8,061 |
| 2017-10-13 | $9.97 | $10.02 | $9.96 | $9.99 | $7.89 | 30,390 |
| 2017-10-12 | $9.98 | $9.99 | $9.92 | $9.97 | $7.87 | 17,671 |
| 2017-10-11 | $9.97 | $9.99 | $9.94 | $9.94 | $7.85 | 19,611 |
| 2017-10-10 | $9.98 | $10.00 | $9.96 | $10.00 | $7.90 | 15,850 |
| 2017-10-09 | $9.96 | $9.98 | $9.96 | $9.97 | $7.87 | 3,478 |
| 2017-10-06 | $9.96 | $9.97 | $9.96 | $9.96 | $7.87 | 3,989 |
| 2017-10-05 | $9.98 | $9.98 | $9.96 | $9.97 | $7.87 | 14,052 |
| 2017-10-04 | $9.98 | $10.02 | $9.95 | $9.99 | $7.89 | 14,411 |
| 2017-10-03 | $10.00 | $10.01 | $9.96 | $9.97 | $7.87 | 17,631 |
| 2017-10-02 | $10.02 | $10.02 | $9.97 | $10.01 | $7.91 | 9,906 |
| 2017-09-29 | $9.94 | $9.99 | $9.90 | $9.99 | $7.89 | 19,026 |
| 2017-09-28 | $9.92 | $9.96 | $9.92 | $9.94 | $7.85 | 68,831 |
| 2017-09-27 | $10.01 | $10.01 | $9.91 | $9.94 | $7.85 | 9,129 |
| 2017-09-26 | $9.97 | $10.04 | $9.97 | $10.01 | $7.91 | 21,112 |
| 2017-09-25 | $10.00 | $10.01 | $9.97 | $9.98 | $7.88 | 9,991 |
| 2017-09-22 | $10.03 | $10.04 | $9.97 | $9.97 | $7.87 | 15,651 |
| 2017-09-21 | $9.99 | $10.03 | $9.97 | $10.01 | $7.91 | 14,263 |
| 2017-09-20 | $10.05 | $10.06 | $9.96 | $10.00 | $7.90 | 37,753 |
| 2017-09-19 | $10.05 | $10.05 | $10.01 | $10.01 | $7.91 | 24,186 |
| 2017-09-18 | $10.08 | $10.08 | $10.03 | $10.03 | $7.92 | 26,805 |
| 2017-09-15 | $10.04 | $10.08 | $10.03 | $10.04 | $7.93 | 29,461 |
| 2017-09-14 | $10.09 | $10.09 | $9.99 | $10.04 | $7.93 | 21,055 |
| 2017-09-13 | $10.06 | $10.09 | $10.02 | $10.06 | $7.95 | 18,097 |
| 2017-09-12 | $10.22 | $10.22 | $10.04 | $10.06 | $7.95 | 78,049 |
| 2017-09-11 | $10.22 | $10.28 | $10.21 | $10.22 | $8.04 | 14,723 |
| 2017-09-08 | $10.11 | $10.32 | $10.11 | $10.29 | $8.10 | 35,682 |
| 2017-09-07 | $10.24 | $10.24 | $10.09 | $10.10 | $7.95 | 25,013 |
| 2017-09-06 | $10.28 | $10.29 | $10.19 | $10.26 | $8.07 | 15,475 |
| 2017-09-05 | $10.24 | $10.32 | $10.24 | $10.31 | $8.11 | 21,802 |
| 2017-09-01 | $10.30 | $10.33 | $10.28 | $10.32 | $8.12 | 7,994 |
| 2017-08-31 | $10.31 | $10.33 | $10.28 | $10.32 | $8.12 | 21,650 |
| 2017-08-30 | $10.25 | $10.28 | $10.25 | $10.26 | $8.07 | 24,650 |
| 2017-08-29 | $10.24 | $10.29 | $10.24 | $10.29 | $8.10 | 46,753 |
| 2017-08-28 | $10.19 | $10.22 | $10.18 | $10.22 | $8.04 | 24,292 |
| 2017-08-25 | $10.19 | $10.20 | $10.17 | $10.19 | $8.02 | 14,074 |
| 2017-08-24 | $10.15 | $10.19 | $10.15 | $10.19 | $8.02 | 16,204 |
| 2017-08-23 | $10.15 | $10.19 | $10.15 | $10.16 | $7.99 | 30,402 |
| 2017-08-22 | $10.16 | $10.17 | $10.14 | $10.15 | $7.99 | 11,990 |
| 2017-08-21 | $10.15 | $10.17 | $10.14 | $10.17 | $8.00 | 6,575 |
| 2017-08-18 | $10.15 | $10.17 | $10.15 | $10.15 | $7.99 | 5,901 |
| 2017-08-17 | $10.17 | $10.18 | $10.15 | $10.16 | $7.99 | 20,023 |
| 2017-08-16 | $10.15 | $10.17 | $10.15 | $10.17 | $8.00 | 2,517 |
| 2017-08-15 | $10.14 | $10.16 | $10.14 | $10.16 | $7.99 | 9,020 |
| 2017-08-14 | $10.19 | $10.22 | $10.18 | $10.18 | $7.98 | 18,035 |
| 2017-08-11 | $10.15 | $10.17 | $10.15 | $10.15 | $7.95 | 11,474 |
| 2017-08-10 | $10.20 | $10.20 | $10.15 | $10.15 | $7.95 | 10,494 |
| 2017-08-09 | $10.19 | $10.20 | $10.17 | $10.18 | $7.98 | 12,507 |
| 2017-08-08 | $10.18 | $10.20 | $10.17 | $10.19 | $7.99 | 13,609 |
| 2017-08-07 | $10.20 | $10.21 | $10.18 | $10.19 | $7.99 | 5,362 |
| 2017-08-04 | $10.19 | $10.20 | $10.16 | $10.20 | $7.99 | 18,797 |
| 2017-08-03 | $10.19 | $10.19 | $10.18 | $10.18 | $7.98 | 7,926 |
| 2017-08-02 | $10.20 | $10.21 | $10.17 | $10.17 | $7.97 | 12,550 |
| 2017-08-01 | $10.18 | $10.20 | $10.18 | $10.18 | $7.98 | 23,409 |
| 2017-07-31 | $10.18 | $10.19 | $10.15 | $10.15 | $7.95 | 25,379 |
| 2017-07-28 | $10.12 | $10.17 | $10.12 | $10.17 | $7.97 | 8,602 |
| 2017-07-27 | $10.14 | $10.17 | $10.10 | $10.14 | $7.95 | 81,600 |
| 2017-07-26 | $10.16 | $10.17 | $10.15 | $10.17 | $7.97 | 21,360 |
| 2017-07-25 | $10.11 | $10.15 | $10.09 | $10.15 | $7.95 | 24,657 |
| 2017-07-24 | $10.12 | $10.15 | $10.10 | $10.15 | $7.95 | 17,251 |
| 2017-07-21 | $10.16 | $10.17 | $10.11 | $10.17 | $7.97 | 26,355 |
| 2017-07-20 | $10.11 | $10.17 | $10.10 | $10.15 | $7.95 | 59,290 |
| 2017-07-19 | $10.13 | $10.17 | $10.11 | $10.14 | $7.95 | 9,735 |
| 2017-07-18 | $10.12 | $10.17 | $10.11 | $10.17 | $7.97 | 27,120 |
| 2017-07-17 | $10.18 | $10.21 | $10.16 | $10.20 | $7.96 | 27,644 |
| 2017-07-14 | $10.20 | $10.20 | $10.18 | $10.20 | $7.96 | 41,980 |
| 2017-07-13 | $10.16 | $10.20 | $10.16 | $10.18 | $7.95 | 8,585 |
| 2017-07-12 | $10.17 | $10.20 | $10.17 | $10.19 | $7.95 | 7,363 |
| 2017-07-11 | $10.11 | $10.16 | $10.11 | $10.16 | $7.93 | 4,103 |
| 2017-07-10 | $10.09 | $10.10 | $10.08 | $10.10 | $7.89 | 4,079 |
| 2017-07-07 | $10.07 | $10.09 | $10.06 | $10.09 | $7.88 | 17,785 |
| 2017-07-06 | $10.11 | $10.11 | $10.06 | $10.08 | $7.87 | 4,861 |
| 2017-07-05 | $10.13 | $10.14 | $10.12 | $10.14 | $7.91 | 12,696 |
| 2017-07-03 | $10.17 | $10.19 | $10.13 | $10.13 | $7.91 | 3,993 |
| 2017-06-30 | $10.15 | $10.15 | $10.10 | $10.14 | $7.91 | 4,740 |
| 2017-06-29 | $10.12 | $10.14 | $10.12 | $10.12 | $7.90 | 5,810 |
| 2017-06-28 | $10.18 | $10.19 | $10.17 | $10.18 | $7.95 | 1,326 |
| 2017-06-27 | $10.17 | $10.20 | $10.15 | $10.16 | $7.93 | 5,263 |
| 2017-06-26 | $10.18 | $10.19 | $10.18 | $10.18 | $7.95 | 1,508 |
| 2017-06-23 | $10.17 | $10.17 | $10.17 | $10.17 | $7.94 | 101 |
| 2017-06-22 | $10.13 | $10.16 | $10.12 | $10.13 | $7.91 | 8,338 |
| 2017-06-21 | $10.08 | $10.12 | $10.08 | $10.11 | $7.89 | 6,145 |
| 2017-06-20 | $10.12 | $10.12 | $10.11 | $10.11 | $7.89 | 4,021 |
| 2017-06-19 | $10.11 | $10.13 | $10.11 | $10.11 | $7.89 | 1,950 |
| 2017-06-16 | $10.11 | $10.12 | $10.09 | $10.09 | $7.88 | 8,041 |
| 2017-06-15 | $10.13 | $10.13 | $10.08 | $10.08 | $7.87 | 11,219 |
| 2017-06-14 | $10.17 | $10.19 | $10.08 | $10.08 | $7.87 | 35,677 |
| 2017-06-13 | $10.16 | $10.18 | $10.13 | $10.15 | $7.92 | 16,056 |
| 2017-06-12 | $10.19 | $10.19 | $10.16 | $10.19 | $7.92 | 5,231 |
| 2017-06-09 | $10.21 | $10.23 | $10.17 | $10.18 | $7.91 | 7,988 |
| 2017-06-08 | $10.18 | $10.23 | $10.18 | $10.20 | $7.93 | 10,045 |
| 2017-06-07 | $10.21 | $10.26 | $10.19 | $10.23 | $7.95 | 10,807 |
| 2017-06-06 | $10.26 | $10.26 | $10.20 | $10.21 | $7.94 | 8,022 |
| 2017-06-05 | $10.24 | $10.25 | $10.22 | $10.23 | $7.95 | 4,960 |
| 2017-06-02 | $10.28 | $10.28 | $10.20 | $10.22 | $7.95 | 6,020 |
| 2017-06-01 | $10.24 | $10.29 | $10.21 | $10.26 | $7.98 | 24,552 |
| 2017-05-31 | $10.18 | $10.23 | $10.17 | $10.22 | $7.95 | 7,699 |
| 2017-05-30 | $10.11 | $10.17 | $10.10 | $10.16 | $7.90 | 10,152 |
| 2017-05-26 | $10.07 | $10.11 | $10.07 | $10.10 | $7.85 | 17,576 |
| 2017-05-25 | $10.04 | $10.12 | $10.04 | $10.11 | $7.86 | 30,116 |
| 2017-05-24 | $10.03 | $10.10 | $10.03 | $10.06 | $7.82 | 3,354 |
| 2017-05-23 | $10.03 | $10.07 | $10.03 | $10.07 | $7.83 | 31,313 |
| 2017-05-22 | $10.00 | $10.04 | $9.99 | $10.04 | $7.81 | 10,381 |
| 2017-05-19 | $9.97 | $10.02 | $9.97 | $10.00 | $7.77 | 1,987 |
| 2017-05-18 | $10.01 | $10.02 | $10.01 | $10.01 | $7.78 | 7,247 |
| 2017-05-17 | $9.97 | $10.04 | $9.97 | $10.04 | $7.81 | 1,884 |
| 2017-05-16 | $9.95 | $9.98 | $9.95 | $9.98 | $7.76 | 5,292 |
| 2017-05-15 | $10.05 | $10.05 | $10.02 | $10.03 | $7.77 | 803 |
| 2017-05-12 | $9.94 | $9.99 | $9.94 | $9.98 | $7.73 | 7,453 |
| 2017-05-11 | $9.93 | $9.95 | $9.93 | $9.94 | $7.70 | 9,001 |
| 2017-05-10 | $9.96 | $9.96 | $9.92 | $9.93 | $7.69 | 19,300 |
| 2017-05-09 | $9.94 | $9.97 | $9.94 | $9.97 | $7.72 | 11,962 |
| 2017-05-08 | $9.96 | $9.99 | $9.95 | $9.95 | $7.71 | 11,461 |
| 2017-05-05 | $9.92 | $9.96 | $9.92 | $9.94 | $7.70 | 735 |
| 2017-05-04 | $9.92 | $9.94 | $9.92 | $9.93 | $7.69 | 6,397 |
| 2017-05-03 | $9.92 | $9.96 | $9.92 | $9.93 | $7.69 | 5,646 |
| 2017-05-02 | $9.94 | $9.94 | $9.91 | $9.92 | $7.68 | 8,983 |
| 2017-05-01 | $9.94 | $9.97 | $9.91 | $9.91 | $7.67 | 7,161 |
| 2017-04-28 | $9.98 | $9.98 | $9.94 | $9.94 | $7.70 | 6,548 |
| 2017-04-27 | $9.89 | $9.98 | $9.88 | $9.96 | $7.71 | 14,305 |
| 2017-04-26 | $9.86 | $9.93 | $9.83 | $9.93 | $7.69 | 13,282 |
| 2017-04-25 | $9.89 | $9.89 | $9.85 | $9.88 | $7.65 | 11,608 |
| 2017-04-24 | $9.94 | $9.94 | $9.89 | $9.90 | $7.66 | 16,211 |
| 2017-04-21 | $9.97 | $9.98 | $9.95 | $9.95 | $7.70 | 7,366 |
| 2017-04-20 | $9.88 | $9.95 | $9.88 | $9.94 | $7.70 | 20,147 |
| 2017-04-19 | $9.89 | $9.90 | $9.86 | $9.90 | $7.66 | 1,874 |
| 2017-04-18 | $9.83 | $9.90 | $9.82 | $9.88 | $7.65 | 23,688 |
| 2017-04-17 | $9.85 | $9.88 | $9.84 | $9.87 | $7.61 | 35,111 |
| 2017-04-13 | $9.80 | $9.85 | $9.80 | $9.85 | $7.60 | 22,536 |
| 2017-04-12 | $9.74 | $9.78 | $9.74 | $9.78 | $7.54 | 17,865 |
| 2017-04-11 | $9.74 | $9.76 | $9.73 | $9.74 | $7.51 | 10,497 |
| 2017-04-10 | $9.70 | $9.76 | $9.70 | $9.71 | $7.49 | 4,502 |
| 2017-04-07 | $9.66 | $9.72 | $9.66 | $9.69 | $7.47 | 6,509 |
| 2017-04-06 | $9.67 | $9.69 | $9.67 | $9.69 | $7.47 | 8,541 |
| 2017-04-05 | $9.64 | $9.68 | $9.64 | $9.66 | $7.45 | 7,969 |
| 2017-04-04 | $9.70 | $9.70 | $9.65 | $9.66 | $7.45 | 8,492 |
| 2017-04-03 | $9.69 | $9.70 | $9.67 | $9.67 | $7.46 | 5,665 |
| 2017-03-31 | $9.69 | $9.69 | $9.63 | $9.64 | $7.43 | 10,296 |
| 2017-03-30 | $9.66 | $9.70 | $9.66 | $9.67 | $7.46 | 3,707 |
| 2017-03-29 | $9.65 | $9.67 | $9.64 | $9.65 | $7.44 | 22,044 |
| 2017-03-28 | $9.62 | $9.69 | $9.62 | $9.65 | $7.44 | 7,736 |
| 2017-03-27 | $9.65 | $9.66 | $9.64 | $9.64 | $7.43 | 20,780 |
| 2017-03-24 | $9.62 | $9.62 | $9.60 | $9.62 | $7.42 | 3,372 |
| 2017-03-23 | $9.58 | $9.61 | $9.58 | $9.61 | $7.41 | 9,410 |
| 2017-03-22 | $9.55 | $9.62 | $9.55 | $9.56 | $7.37 | 21,843 |
| 2017-03-21 | $9.58 | $9.59 | $9.55 | $9.58 | $7.39 | 16,351 |
| 2017-03-20 | $9.54 | $9.60 | $9.54 | $9.56 | $7.37 | 3,059 |
| 2017-03-17 | $9.53 | $9.55 | $9.53 | $9.54 | $7.36 | 8,689 |
| 2017-03-16 | $9.63 | $9.63 | $9.53 | $9.53 | $7.35 | 9,856 |
| 2017-03-15 | $9.52 | $9.63 | $9.52 | $9.63 | $7.43 | 14,493 |
| 2017-03-14 | $9.52 | $9.56 | $9.50 | $9.55 | $7.36 | 22,397 |
| 2017-03-13 | $9.43 | $9.61 | $9.43 | $9.55 | $7.33 | 91,286 |
| 2017-03-10 | $9.47 | $9.49 | $9.44 | $9.46 | $7.26 | 47,368 |
| 2017-03-09 | $9.50 | $9.50 | $9.43 | $9.45 | $7.26 | 49,285 |
| 2017-03-08 | $9.45 | $9.56 | $9.42 | $9.47 | $7.27 | 43,734 |
| 2017-03-07 | $9.48 | $9.49 | $9.46 | $9.47 | $7.27 | 18,192 |
| 2017-03-06 | $9.47 | $9.50 | $9.44 | $9.50 | $7.29 | 169 |
| 2017-03-03 | $9.50 | $9.52 | $9.43 | $9.46 | $7.26 | 386 |
| 2017-03-02 | $9.53 | $9.53 | $9.51 | $9.51 | $7.30 | 28,976 |
| 2017-03-01 | $9.53 | $9.54 | $9.52 | $9.53 | $7.32 | 23,398 |
| 2017-02-28 | $9.57 | $9.61 | $9.56 | $9.58 | $7.36 | 51,450 |
| 2017-02-27 | $9.53 | $9.57 | $9.53 | $9.56 | $7.34 | 30,819 |
| 2017-02-24 | $9.57 | $9.59 | $9.53 | $9.53 | $7.32 | 23,967 |
| 2017-02-23 | $9.53 | $9.55 | $9.51 | $9.53 | $7.32 | 21,950 |
| 2017-02-22 | $9.50 | $9.53 | $9.50 | $9.51 | $7.30 | 23,756 |
| 2017-02-21 | $9.50 | $9.52 | $9.45 | $9.49 | $7.29 | 32,809 |
| 2017-02-17 | $9.54 | $9.54 | $9.48 | $9.49 | $7.29 | 29,618 |
| 2017-02-16 | $9.47 | $9.48 | $9.47 | $9.47 | $7.27 | 17,715 |
| 2017-02-15 | $9.45 | $9.50 | $9.45 | $9.47 | $7.27 | 19,172 |
| 2017-02-14 | $9.52 | $9.53 | $9.51 | $9.51 | $7.30 | 12,533 |
| 2017-02-13 | $9.58 | $9.61 | $9.53 | $9.54 | $7.30 | 10,556 |
| 2017-02-10 | $9.60 | $9.61 | $9.58 | $9.60 | $7.34 | 14,849 |
| 2017-02-09 | $9.61 | $9.62 | $9.60 | $9.62 | $7.36 | 20,127 |
| 2017-02-08 | $9.64 | $9.66 | $9.62 | $9.62 | $7.36 | 11,314 |
| 2017-02-07 | $9.60 | $9.61 | $9.60 | $9.61 | $7.35 | 18,691 |
| 2017-02-06 | $9.58 | $9.60 | $9.57 | $9.60 | $7.34 | 18,338 |
| 2017-02-03 | $9.56 | $9.58 | $9.54 | $9.54 | $7.30 | 47,108 |
| 2017-02-02 | $9.55 | $9.60 | $9.55 | $9.59 | $7.33 | 11,207 |
| 2017-02-01 | $9.63 | $9.67 | $9.58 | $9.59 | $7.33 | 13,016 |
| 2017-01-31 | $9.65 | $9.65 | $9.61 | $9.61 | $7.35 | 5,830 |
| 2017-01-30 | $9.58 | $9.59 | $9.57 | $9.59 | $7.33 | 18,664 |
| 2017-01-27 | $9.57 | $9.59 | $9.57 | $9.59 | $7.33 | 27,103 |
| 2017-01-26 | $9.55 | $9.58 | $9.55 | $9.58 | $7.33 | 7,734 |
| 2017-01-25 | $9.55 | $9.57 | $9.54 | $9.56 | $7.31 | 9,497 |
| 2017-01-24 | $9.51 | $9.57 | $9.51 | $9.54 | $7.30 | 20,926 |
| 2017-01-23 | $9.44 | $9.52 | $9.44 | $9.52 | $7.28 | 15,900 |
| 2017-01-20 | $9.45 | $9.47 | $9.42 | $9.44 | $7.22 | 3,646 |
| 2017-01-19 | $9.54 | $9.56 | $9.49 | $9.49 | $7.26 | 24,152 |
| 2017-01-18 | $9.54 | $9.57 | $9.54 | $9.55 | $7.30 | 23,994 |
| 2017-01-17 | $9.60 | $9.63 | $9.54 | $9.55 | $7.30 | 18,476 |
| 2017-01-13 | $9.65 | $9.65 | $9.60 | $9.60 | $7.31 | 27,743 |
| 2017-01-12 | $9.66 | $9.69 | $9.66 | $9.66 | $7.36 | 8,303 |
| 2017-01-11 | $9.62 | $9.66 | $9.57 | $9.66 | $7.36 | 15,591 |
| 2017-01-10 | $9.55 | $9.60 | $9.55 | $9.57 | $7.29 | 6,712 |
| 2017-01-09 | $9.52 | $9.58 | $9.52 | $9.56 | $7.28 | 6,126 |
| 2017-01-06 | $9.51 | $9.52 | $9.48 | $9.50 | $7.23 | 6,702 |
| 2017-01-05 | $9.50 | $9.52 | $9.50 | $9.51 | $7.24 | 14,029 |
| 2017-01-04 | $9.47 | $9.49 | $9.47 | $9.49 | $7.23 | 11,237 |
| 2017-01-03 | $9.37 | $9.47 | $9.37 | $9.47 | $7.21 | 26,774 |
| 2016-12-30 | $9.38 | $9.41 | $9.34 | $9.37 | $7.14 | 21,318 |
| 2016-12-29 | $9.35 | $9.40 | $9.35 | $9.38 | $7.14 | 18,716 |
| 2016-12-28 | $9.35 | $9.37 | $9.32 | $9.35 | $7.12 | 43,347 |
| 2016-12-27 | $9.09 | $9.45 | $9.09 | $9.34 | $7.11 | 24,310 |
| 2016-12-23 | $9.44 | $9.46 | $9.40 | $9.44 | $7.19 | 25,454 |
| 2016-12-22 | $9.46 | $9.47 | $9.42 | $9.44 | $7.19 | 17,857 |
| 2016-12-21 | $9.45 | $9.47 | $9.43 | $9.45 | $7.20 | 19,248 |
| 2016-12-20 | $9.38 | $9.45 | $9.38 | $9.42 | $7.17 | 39,959 |
| 2016-12-19 | $9.43 | $9.52 | $9.43 | $9.47 | $7.18 | 45,671 |
| 2016-12-16 | $9.42 | $9.49 | $9.42 | $9.46 | $7.17 | 8,543 |
| 2016-12-15 | $9.48 | $9.49 | $9.40 | $9.44 | $7.16 | 24,885 |
| 2016-12-14 | $9.45 | $9.53 | $9.45 | $9.51 | $7.21 | 12,204 |
| 2016-12-13 | $9.48 | $9.52 | $9.48 | $9.48 | $7.19 | 25,621 |
| 2016-12-12 | $9.45 | $9.45 | $9.40 | $9.43 | $7.15 | 37,337 |
| 2016-12-09 | $9.51 | $9.51 | $9.41 | $9.47 | $7.18 | 44,820 |
| 2016-12-08 | $9.49 | $9.54 | $9.43 | $9.48 | $7.19 | 78,048 |
| 2016-12-07 | $9.35 | $9.53 | $9.35 | $9.52 | $7.22 | 22,970 |
| 2016-12-06 | $9.27 | $9.39 | $9.27 | $9.37 | $7.11 | 27,010 |
| 2016-12-05 | $9.29 | $9.31 | $9.27 | $9.27 | $7.03 | 24,852 |
| 2016-12-02 | $9.33 | $9.33 | $9.26 | $9.28 | $7.04 | 36,407 |
| 2016-12-01 | $9.36 | $9.37 | $9.30 | $9.30 | $7.05 | 34,737 |
| 2016-11-30 | $9.40 | $9.40 | $9.35 | $9.37 | $7.11 | 26,355 |
| 2016-11-29 | $9.47 | $9.52 | $9.42 | $9.43 | $7.15 | 22,279 |
| 2016-11-28 | $9.41 | $9.48 | $9.41 | $9.48 | $7.19 | 57,377 |
| 2016-11-25 | $9.34 | $9.43 | $9.34 | $9.39 | $7.12 | 7,030 |
| 2016-11-23 | $9.34 | $9.41 | $9.26 | $9.36 | $7.10 | 58,105 |
| 2016-11-22 | $9.42 | $9.45 | $9.42 | $9.43 | $7.15 | 16,476 |
| 2016-11-21 | $9.36 | $9.47 | $9.36 | $9.40 | $7.13 | 33,775 |
| 2016-11-18 | $9.34 | $9.38 | $9.32 | $9.38 | $7.11 | 28,216 |
| 2016-11-17 | $9.38 | $9.41 | $9.32 | $9.32 | $7.07 | 35,862 |
| 2016-11-16 | $9.47 | $9.55 | $9.36 | $9.37 | $7.11 | 98,904 |
| 2016-11-15 | $9.46 | $9.51 | $9.42 | $9.47 | $7.18 | 52,551 |
| 2016-11-14 | $9.67 | $9.67 | $9.34 | $9.45 | $7.14 | 21,060 |
| 2016-11-11 | $9.66 | $9.72 | $9.64 | $9.70 | $7.33 | 25,085 |
| 2016-11-10 | $9.87 | $9.90 | $9.70 | $9.72 | $7.34 | 47,498 |
| 2016-11-09 | $9.85 | $9.93 | $9.85 | $9.90 | $7.48 | 9,767 |
| 2016-11-08 | $9.95 | $10.02 | $9.95 | $9.99 | $7.55 | 10,210 |
| 2016-11-07 | $10.01 | $10.01 | $9.98 | $9.99 | $7.55 | 14,496 |
| 2016-11-04 | $10.00 | $10.03 | $10.00 | $10.00 | $7.55 | 1,384 |
| 2016-11-03 | $9.99 | $10.00 | $9.97 | $10.00 | $7.55 | 2,830 |
| 2016-11-02 | $10.02 | $10.02 | $9.92 | $10.00 | $7.55 | 11,047 |
| 2016-11-01 | $9.97 | $10.02 | $9.93 | $10.02 | $7.57 | 20,198 |
| 2016-10-31 | $9.96 | $9.96 | $9.91 | $9.95 | $7.52 | 23,127 |
| 2016-10-28 | $9.74 | $9.89 | $9.74 | $9.89 | $7.47 | 52,467 |
| 2016-10-27 | $10.04 | $10.04 | $9.90 | $9.93 | $7.50 | 23,314 |
| 2016-10-26 | $10.07 | $10.08 | $10.02 | $10.02 | $7.57 | 6,262 |
| 2016-10-25 | $10.05 | $10.08 | $10.05 | $10.08 | $7.61 | 6,197 |
| 2016-10-24 | $10.08 | $10.09 | $10.03 | $10.08 | $7.61 | 8,295 |
| 2016-10-21 | $10.01 | $10.08 | $10.01 | $10.05 | $7.59 | 6,145 |
| 2016-10-20 | $10.00 | $10.05 | $9.98 | $10.02 | $7.57 | 14,027 |
| 2016-10-19 | $9.97 | $10.03 | $9.94 | $9.97 | $7.53 | 78,274 |
| 2016-10-18 | $9.93 | $9.96 | $9.93 | $9.93 | $7.50 | 34,557 |
| 2016-10-17 | $10.01 | $10.04 | $9.99 | $9.99 | $7.52 | 52,831 |
| 2016-10-14 | $10.03 | $10.04 | $9.99 | $9.99 | $7.52 | 40,168 |
| 2016-10-13 | $10.20 | $10.20 | $10.06 | $10.06 | $7.57 | 8,882 |
| 2016-10-12 | $10.28 | $10.28 | $10.20 | $10.20 | $7.67 | 8,398 |
| 2016-10-11 | $10.24 | $10.28 | $10.20 | $10.28 | $7.73 | 23,552 |
| 2016-10-10 | $10.19 | $10.25 | $10.19 | $10.23 | $7.70 | 9,568 |
| 2016-10-07 | $10.20 | $10.23 | $10.19 | $10.22 | $7.69 | 5,881 |
| 2016-10-06 | $10.25 | $10.25 | $10.22 | $10.23 | $7.70 | 2,650 |
| 2016-10-05 | $10.29 | $10.29 | $10.23 | $10.25 | $7.71 | 7,375 |
| 2016-10-04 | $10.35 | $10.35 | $10.26 | $10.28 | $7.73 | 21,670 |
| 2016-10-03 | $10.38 | $10.40 | $10.32 | $10.35 | $7.79 | 9,892 |
| 2016-09-30 | $10.41 | $10.43 | $10.37 | $10.39 | $7.82 | 7,863 |
| 2016-09-29 | $10.46 | $10.46 | $10.39 | $10.39 | $7.82 | 4,854 |
| 2016-09-28 | $10.43 | $10.47 | $10.38 | $10.44 | $7.85 | 6,648 |
| 2016-09-27 | $10.38 | $10.42 | $10.37 | $10.42 | $7.84 | 8,511 |
| 2016-09-26 | $10.32 | $10.39 | $10.32 | $10.36 | $7.79 | 14,371 |
| 2016-09-23 | $10.32 | $10.39 | $10.26 | $10.32 | $7.76 | 28,334 |
| 2016-09-22 | $10.32 | $10.38 | $10.29 | $10.32 | $7.76 | 23,058 |
| 2016-09-21 | $10.31 | $10.33 | $10.28 | $10.28 | $7.73 | 34,562 |
| 2016-09-20 | $10.35 | $10.38 | $10.31 | $10.31 | $7.76 | 9,835 |
| 2016-09-19 | $10.41 | $10.41 | $10.34 | $10.37 | $7.77 | 20,346 |
| 2016-09-16 | $10.44 | $10.44 | $10.34 | $10.40 | $7.79 | 22,691 |
| 2016-09-15 | $10.42 | $10.47 | $10.41 | $10.42 | $7.81 | 10,153 |
| 2016-09-14 | $10.41 | $10.46 | $10.38 | $10.45 | $7.83 | 25,108 |
| 2016-09-13 | $10.46 | $10.49 | $10.38 | $10.40 | $7.79 | 18,132 |
| 2016-09-12 | $10.47 | $10.48 | $10.45 | $10.46 | $7.84 | 9,388 |
| 2016-09-09 | $10.53 | $10.53 | $10.46 | $10.52 | $7.88 | 29,175 |
| 2016-09-08 | $10.67 | $10.67 | $10.54 | $10.56 | $7.91 | 21,111 |
| 2016-09-07 | $10.70 | $10.70 | $10.67 | $10.68 | $8.00 | 18,277 |
| 2016-09-06 | $10.61 | $10.77 | $10.60 | $10.73 | $8.04 | 52,610 |
| 2016-09-02 | $10.67 | $10.69 | $10.61 | $10.61 | $7.95 | 23,093 |
| 2016-09-01 | $10.53 | $10.75 | $10.48 | $10.72 | $8.03 | 83,319 |
| 2016-08-31 | $10.50 | $10.52 | $10.42 | $10.52 | $7.88 | 36,484 |
| 2016-08-30 | $10.42 | $10.50 | $10.42 | $10.48 | $7.85 | 23,684 |
| 2016-08-29 | $10.48 | $10.51 | $10.42 | $10.44 | $7.82 | 23,603 |
| 2016-08-26 | $10.53 | $10.55 | $10.46 | $10.46 | $7.84 | 42,373 |
| 2016-08-25 | $10.50 | $10.53 | $10.48 | $10.50 | $7.87 | 34,015 |
| 2016-08-24 | $10.48 | $10.53 | $10.48 | $10.53 | $7.89 | 25,339 |
| 2016-08-23 | $10.47 | $10.53 | $10.47 | $10.51 | $7.88 | 25,574 |
| 2016-08-22 | $10.45 | $10.50 | $10.43 | $10.49 | $7.86 | 25,639 |
| 2016-08-19 | $10.46 | $10.48 | $10.43 | $10.43 | $7.82 | 14,492 |
| 2016-08-18 | $10.51 | $10.58 | $10.45 | $10.51 | $7.88 | 18,913 |
| 2016-08-17 | $10.53 | $10.55 | $10.50 | $10.50 | $7.87 | 4,895 |
| 2016-08-16 | $10.54 | $10.58 | $10.50 | $10.51 | $7.88 | 11,699 |
| 2016-08-15 | $10.54 | $10.58 | $10.54 | $10.57 | $7.89 | 6,654 |
| 2016-08-12 | $10.52 | $10.56 | $10.52 | $10.53 | $7.86 | 7,782 |
| 2016-08-11 | $10.52 | $10.58 | $10.51 | $10.51 | $7.85 | 6,425 |
| 2016-08-10 | $10.58 | $10.59 | $10.51 | $10.51 | $7.85 | 6,056 |
| 2016-08-09 | $10.57 | $10.62 | $10.57 | $10.57 | $7.89 | 6,792 |
| 2016-08-08 | $10.61 | $10.61 | $10.58 | $10.60 | $7.91 | 18,503 |
| 2016-08-05 | $10.61 | $10.65 | $10.59 | $10.61 | $7.92 | 14,736 |
| 2016-08-04 | $10.55 | $10.63 | $10.55 | $10.62 | $7.93 | 27,951 |
| 2016-08-03 | $10.44 | $10.58 | $10.44 | $10.57 | $7.89 | 36,473 |
| 2016-08-02 | $10.46 | $10.49 | $10.43 | $10.48 | $7.82 | 14,680 |
| 2016-08-01 | $10.54 | $10.54 | $10.45 | $10.48 | $7.82 | 16,202 |
| 2016-07-29 | $10.49 | $10.53 | $10.49 | $10.52 | $7.85 | 7,759 |
| 2016-07-28 | $10.52 | $10.55 | $10.46 | $10.47 | $7.82 | 21,255 |
| 2016-07-27 | $10.46 | $10.54 | $10.46 | $10.52 | $7.85 | 8,342 |
| 2016-07-26 | $10.45 | $10.50 | $10.45 | $10.49 | $7.83 | 16,536 |
| 2016-07-25 | $10.46 | $10.50 | $10.45 | $10.46 | $7.81 | 7,867 |
| 2016-07-22 | $10.49 | $10.50 | $10.46 | $10.47 | $7.81 | 4,949 |
| 2016-07-21 | $10.50 | $10.50 | $10.44 | $10.49 | $7.83 | 16,227 |
| 2016-07-20 | $10.44 | $10.49 | $10.44 | $10.48 | $7.82 | 8,172 |
| 2016-07-19 | $10.48 | $10.48 | $10.40 | $10.45 | $7.80 | 21,549 |
| 2016-07-18 | $10.45 | $10.55 | $10.45 | $10.48 | $7.80 | 12,495 |
| 2016-07-15 | $10.28 | $10.41 | $10.28 | $10.40 | $7.74 | 30,356 |
| 2016-07-14 | $10.36 | $10.36 | $10.26 | $10.30 | $7.66 | 63,423 |
| 2016-07-13 | $10.52 | $10.55 | $10.37 | $10.38 | $7.72 | 20,796 |
| 2016-07-12 | $10.64 | $10.66 | $10.52 | $10.55 | $7.85 | 20,845 |
| 2016-07-11 | $10.68 | $10.69 | $10.64 | $10.64 | $7.91 | 9,995 |
| 2016-07-08 | $10.61 | $10.65 | $10.61 | $10.63 | $7.91 | 16,005 |
| 2016-07-07 | $10.60 | $10.64 | $10.60 | $10.64 | $7.91 | 9,695 |
| 2016-07-06 | $10.57 | $10.65 | $10.57 | $10.60 | $7.88 | 9,600 |
| 2016-07-05 | $10.62 | $10.66 | $10.59 | $10.59 | $7.88 | 5,502 |
| 2016-07-01 | $10.57 | $10.61 | $10.54 | $10.60 | $7.88 | 19,087 |
| 2016-06-30 | $10.60 | $10.61 | $10.57 | $10.58 | $7.87 | 11,190 |
| 2016-06-29 | $10.49 | $10.57 | $10.48 | $10.57 | $7.86 | 9,642 |
| 2016-06-28 | $10.46 | $10.53 | $10.46 | $10.50 | $7.81 | 12,770 |
| 2016-06-27 | $10.53 | $10.56 | $10.45 | $10.48 | $7.80 | 31,063 |
| 2016-06-24 | $10.48 | $10.56 | $10.48 | $10.48 | $7.80 | 7,758 |
| 2016-06-23 | $10.49 | $10.50 | $10.44 | $10.44 | $7.77 | 5,784 |
| 2016-06-22 | $10.47 | $10.51 | $10.47 | $10.48 | $7.80 | 11,710 |
| 2016-06-21 | $10.46 | $10.53 | $10.46 | $10.48 | $7.80 | 11,835 |
| 2016-06-20 | $10.45 | $10.50 | $10.45 | $10.45 | $7.77 | 6,653 |
| 2016-06-17 | $10.54 | $10.57 | $10.49 | $10.49 | $7.80 | 8,185 |
| 2016-06-16 | $10.48 | $10.60 | $10.48 | $10.52 | $7.82 | 9,970 |
| 2016-06-15 | $10.48 | $10.50 | $10.46 | $10.49 | $7.80 | 12,104 |
| 2016-06-14 | $10.51 | $10.51 | $10.47 | $10.49 | $7.80 | 15,157 |
| 2016-06-13 | $10.52 | $10.56 | $10.50 | $10.51 | $7.79 | 5,656 |
| 2016-06-10 | $10.49 | $10.56 | $10.49 | $10.49 | $7.77 | 1,712 |
| 2016-06-09 | $10.45 | $10.53 | $10.45 | $10.48 | $7.77 | 5,471 |
| 2016-06-08 | $10.43 | $10.50 | $10.43 | $10.46 | $7.75 | 5,632 |
| 2016-06-07 | $10.45 | $10.50 | $10.42 | $10.44 | $7.74 | 19,051 |
| 2016-06-06 | $10.51 | $10.51 | $10.45 | $10.47 | $7.76 | 11,844 |
| 2016-06-03 | $10.42 | $10.45 | $10.38 | $10.45 | $7.74 | 13,154 |
| 2016-06-02 | $10.38 | $10.39 | $10.37 | $10.37 | $7.69 | 16,223 |
| 2016-06-01 | $10.33 | $10.39 | $10.33 | $10.36 | $7.68 | 6,748 |
| 2016-05-31 | $10.30 | $10.32 | $10.27 | $10.32 | $7.65 | 6,723 |
| 2016-05-27 | $10.34 | $10.39 | $10.28 | $10.33 | $7.65 | 20,204 |
| 2016-05-26 | $10.31 | $10.39 | $10.31 | $10.33 | $7.65 | 7,039 |
| 2016-05-25 | $10.30 | $10.32 | $10.28 | $10.30 | $7.63 | 21,540 |
| 2016-05-24 | $10.32 | $10.32 | $10.26 | $10.27 | $7.61 | 15,416 |
| 2016-05-23 | $10.26 | $10.32 | $10.26 | $10.30 | $7.63 | 10,625 |
| 2016-05-20 | $10.18 | $10.27 | $10.18 | $10.23 | $7.58 | 7,183 |
| 2016-05-19 | $10.26 | $10.28 | $10.18 | $10.21 | $7.57 | 21,322 |
| 2016-05-18 | $10.34 | $10.36 | $10.31 | $10.31 | $7.64 | 25,818 |
| 2016-05-17 | $10.34 | $10.36 | $10.34 | $10.35 | $7.67 | 30,930 |
| 2016-05-16 | $10.36 | $10.40 | $10.34 | $10.37 | $7.65 | 25,077 |
| 2016-05-13 | $10.32 | $10.38 | $10.32 | $10.37 | $7.65 | 13,139 |
| 2016-05-12 | $10.28 | $10.34 | $10.28 | $10.34 | $7.63 | 23,394 |
| 2016-05-11 | $10.31 | $10.33 | $10.28 | $10.29 | $7.59 | 25,284 |
| 2016-05-10 | $10.35 | $10.36 | $10.29 | $10.31 | $7.61 | 18,907 |
| 2016-05-09 | $10.37 | $10.38 | $10.33 | $10.34 | $7.63 | 29,905 |
| 2016-05-06 | $10.36 | $10.37 | $10.35 | $10.35 | $7.64 | 13,249 |
| 2016-05-05 | $10.34 | $10.38 | $10.30 | $10.34 | $7.63 | 24,343 |
| 2016-05-04 | $10.38 | $10.39 | $10.33 | $10.36 | $7.65 | 17,342 |
| 2016-05-03 | $10.42 | $10.42 | $10.36 | $10.37 | $7.65 | 7,759 |
| 2016-05-02 | $10.37 | $10.44 | $10.37 | $10.39 | $7.67 | 25,393 |
| 2016-04-29 | $10.41 | $10.41 | $10.35 | $10.36 | $7.64 | 4,563 |
| 2016-04-28 | $10.34 | $10.40 | $10.32 | $10.40 | $7.68 | 17,673 |
| 2016-04-27 | $10.30 | $10.34 | $10.28 | $10.34 | $7.63 | 22,985 |
| 2016-04-26 | $10.35 | $10.37 | $10.27 | $10.27 | $7.58 | 40,036 |
| 2016-04-25 | $10.33 | $10.33 | $10.28 | $10.28 | $7.59 | 11,965 |
| 2016-04-22 | $10.29 | $10.33 | $10.29 | $10.32 | $7.62 | 25,528 |
| 2016-04-21 | $10.33 | $10.33 | $10.29 | $10.30 | $7.60 | 8,462 |
| 2016-04-20 | $10.32 | $10.39 | $10.30 | $10.30 | $7.60 | 19,116 |
| 2016-04-19 | $10.44 | $10.44 | $10.26 | $10.34 | $7.63 | 20,710 |
| 2016-04-18 | $10.36 | $10.44 | $10.36 | $10.44 | $7.67 | 17,558 |
| 2016-04-15 | $10.32 | $10.39 | $10.32 | $10.38 | $7.63 | 14,952 |
| 2016-04-14 | $10.35 | $10.42 | $10.33 | $10.33 | $7.59 | 33,042 |
| 2016-04-13 | $10.34 | $10.39 | $10.34 | $10.36 | $7.61 | 13,953 |
| 2016-04-12 | $10.41 | $10.42 | $10.35 | $10.35 | $7.61 | 33,763 |
| 2016-04-11 | $10.36 | $10.36 | $10.31 | $10.31 | $7.58 | 9,411 |
| 2016-04-08 | $10.45 | $10.45 | $10.32 | $10.36 | $7.61 | 18,177 |
| 2016-04-07 | $10.30 | $10.36 | $10.28 | $10.36 | $7.61 | 18,905 |
| 2016-04-06 | $10.22 | $10.32 | $10.22 | $10.30 | $7.57 | 9,716 |
| 2016-04-05 | $10.19 | $10.27 | $10.19 | $10.22 | $7.51 | 11,411 |
| 2016-04-04 | $10.21 | $10.23 | $10.19 | $10.20 | $7.50 | 3,816 |
| 2016-04-01 | $10.17 | $10.23 | $10.13 | $10.21 | $7.50 | 15,758 |
| 2016-03-31 | $10.11 | $10.18 | $10.11 | $10.17 | $7.47 | 14,583 |
| 2016-03-30 | $10.16 | $10.19 | $10.09 | $10.10 | $7.42 | 23,378 |
| 2016-03-29 | $10.16 | $10.21 | $10.12 | $10.13 | $7.45 | 26,977 |
| 2016-03-28 | $10.22 | $10.22 | $10.18 | $10.18 | $7.48 | 6,533 |
| 2016-03-24 | $10.21 | $10.26 | $10.20 | $10.21 | $7.50 | 7,769 |
| 2016-03-23 | $10.25 | $10.26 | $10.18 | $10.20 | $7.50 | 13,669 |
| 2016-03-22 | $10.19 | $10.27 | $10.17 | $10.20 | $7.50 | 17,489 |
| 2016-03-21 | $10.20 | $10.20 | $10.16 | $10.19 | $7.49 | 3,308 |
| 2016-03-18 | $10.20 | $10.25 | $10.17 | $10.17 | $7.47 | 3,371 |
| 2016-03-17 | $10.04 | $10.17 | $10.04 | $10.16 | $7.47 | 17,754 |
| 2016-03-16 | $10.07 | $10.09 | $10.07 | $10.09 | $7.42 | 4,131 |
| 2016-03-15 | $10.06 | $10.06 | $10.03 | $10.04 | $7.38 | 3,535 |
| 2016-03-14 | $10.12 | $10.15 | $10.09 | $10.09 | $7.38 | 7,665 |
| 2016-03-11 | $10.10 | $10.13 | $10.08 | $10.08 | $7.38 | 8,173 |
| 2016-03-10 | $10.09 | $10.12 | $10.09 | $10.12 | $7.41 | 4,752 |
| 2016-03-09 | $10.10 | $10.13 | $10.10 | $10.10 | $7.39 | 7,038 |
| 2016-03-08 | $10.08 | $10.12 | $10.07 | $10.09 | $7.38 | 18,323 |
| 2016-03-07 | $10.10 | $10.13 | $10.05 | $10.09 | $7.38 | 15,422 |
| 2016-03-04 | $10.03 | $10.22 | $10.00 | $10.13 | $7.41 | 54,895 |
| 2016-03-03 | $9.97 | $10.06 | $9.94 | $9.99 | $7.31 | 22,927 |
| 2016-03-02 | $9.91 | $9.98 | $9.91 | $9.98 | $7.30 | 18,235 |
| 2016-03-01 | $9.96 | $9.98 | $9.92 | $9.94 | $7.28 | 29,619 |
| 2016-02-29 | $9.98 | $9.99 | $9.92 | $9.92 | $7.26 | 30,567 |
| 2016-02-26 | $9.97 | $9.99 | $9.95 | $9.96 | $7.29 | 18,432 |
| 2016-02-25 | $9.96 | $10.01 | $9.96 | $9.98 | $7.30 | 21,277 |
| 2016-02-24 | $10.00 | $10.00 | $9.96 | $9.98 | $7.30 | 27,402 |
| 2016-02-23 | $9.97 | $9.98 | $9.96 | $9.98 | $7.30 | 30,634 |
| 2016-02-22 | $9.95 | $9.97 | $9.95 | $9.95 | $7.28 | 19,838 |
| 2016-02-19 | $9.97 | $9.99 | $9.95 | $9.99 | $7.31 | 24,515 |
| 2016-02-18 | $10.00 | $10.02 | $9.95 | $9.99 | $7.31 | 30,368 |
| 2016-02-17 | $9.98 | $9.98 | $9.96 | $9.97 | $7.30 | 19,368 |
| 2016-02-16 | $9.97 | $9.99 | $9.96 | $9.98 | $7.30 | 27,929 |
| 2016-02-12 | $10.07 | $10.07 | $10.02 | $10.02 | $7.30 | 10,304 |
| 2016-02-11 | $10.08 | $10.08 | $10.01 | $10.04 | $7.32 | 4,328 |
| 2016-02-10 | $10.05 | $10.05 | $10.03 | $10.03 | $7.31 | 5,163 |
| 2016-02-09 | $10.02 | $10.06 | $10.02 | $10.03 | $7.31 | 9,169 |
| 2016-02-08 | $10.06 | $10.06 | $10.02 | $10.05 | $7.32 | 16,069 |
| 2016-02-05 | $10.03 | $10.06 | $10.00 | $10.01 | $7.30 | 4,582 |
| 2016-02-04 | $10.05 | $10.06 | $10.01 | $10.01 | $7.30 | 6,525 |
| 2016-02-03 | $10.07 | $10.07 | $10.00 | $10.01 | $7.30 | 9,982 |
| 2016-02-02 | $10.05 | $10.06 | $10.04 | $10.06 | $7.33 | 5,407 |
| 2016-02-01 | $10.05 | $10.06 | $10.00 | $10.02 | $7.30 | 15,372 |
| 2016-01-29 | $10.00 | $10.01 | $10.00 | $10.00 | $7.29 | 12,146 |
| 2016-01-28 | $9.89 | $10.01 | $9.85 | $9.95 | $7.25 | 22,772 |
| 2016-01-27 | $9.83 | $9.89 | $9.80 | $9.87 | $7.19 | 11,333 |
| 2016-01-26 | $9.86 | $9.87 | $9.80 | $9.81 | $7.15 | 39,540 |
| 2016-01-25 | $9.85 | $9.86 | $9.82 | $9.85 | $7.18 | 11,542 |
| 2016-01-22 | $9.79 | $9.86 | $9.74 | $9.85 | $7.18 | 20,880 |
| 2016-01-21 | $9.75 | $9.79 | $9.75 | $9.79 | $7.14 | 2,619 |
| 2016-01-20 | $9.81 | $9.81 | $9.68 | $9.70 | $7.07 | 12,207 |
| 2016-01-19 | $9.90 | $9.90 | $9.82 | $9.82 | $7.16 | 8,533 |
| 2016-01-15 | $9.87 | $9.94 | $9.87 | $9.90 | $7.18 | 10,308 |
| 2016-01-14 | $9.96 | $9.96 | $9.88 | $9.92 | $7.20 | 13,623 |
| 2016-01-13 | $9.93 | $9.94 | $9.89 | $9.93 | $7.21 | 16,471 |
| 2016-01-12 | $9.96 | $9.96 | $9.93 | $9.93 | $7.21 | 15,188 |
| 2016-01-11 | $9.96 | $9.96 | $9.91 | $9.93 | $7.21 | 10,890 |
| 2016-01-08 | $9.93 | $9.97 | $9.92 | $9.94 | $7.21 | 11,148 |
| 2016-01-07 | $9.94 | $10.02 | $9.94 | $9.94 | $7.21 | 9,315 |
| 2016-01-06 | $9.91 | $9.97 | $9.91 | $9.94 | $7.21 | 21,076 |
| 2016-01-05 | $9.94 | $9.95 | $9.89 | $9.91 | $7.19 | 10,587 |
| 2016-01-04 | $9.86 | $10.01 | $9.86 | $9.88 | $7.17 | 28,021 |
| 2015-12-31 | $9.90 | $9.95 | $9.86 | $9.94 | $7.21 | 9,962 |
| 2015-12-30 | $9.85 | $9.91 | $9.83 | $9.89 | $7.18 | 11,567 |
| 2015-12-29 | $9.82 | $9.87 | $9.80 | $9.83 | $7.13 | 23,449 |
| 2015-12-28 | $9.82 | $9.87 | $9.82 | $9.82 | $7.13 | 18,114 |
| 2015-12-24 | $9.85 | $9.87 | $9.85 | $9.87 | $7.16 | 1,662 |
| 2015-12-23 | $9.83 | $9.90 | $9.80 | $9.86 | $7.16 | 5,265 |
| 2015-12-22 | $9.83 | $9.84 | $9.80 | $9.82 | $7.13 | 36,057 |
| 2015-12-21 | $9.75 | $9.82 | $9.74 | $9.82 | $7.13 | 33,201 |
| 2015-12-18 | $9.78 | $9.78 | $9.66 | $9.71 | $7.05 | 18,079 |
| 2015-12-17 | $9.68 | $9.78 | $9.68 | $9.76 | $7.08 | 19,992 |
| 2015-12-16 | $9.72 | $9.75 | $9.66 | $9.75 | $7.08 | 14,696 |
| 2015-12-15 | $9.65 | $9.84 | $9.61 | $9.76 | $7.08 | 32,265 |
| 2015-12-14 | $9.65 | $9.73 | $9.62 | $9.68 | $6.99 | 58,121 |
| 2015-12-11 | $9.70 | $9.70 | $9.67 | $9.67 | $6.98 | 7,902 |
| 2015-12-10 | $9.66 | $9.72 | $9.66 | $9.68 | $6.99 | 7,219 |
| 2015-12-09 | $9.66 | $9.69 | $9.66 | $9.67 | $6.99 | 8,021 |
| 2015-12-08 | $9.67 | $9.70 | $9.62 | $9.69 | $7.00 | 143,400 |
| 2015-12-07 | $9.70 | $9.71 | $9.66 | $9.67 | $6.99 | 7,172 |
| 2015-12-04 | $9.65 | $9.72 | $9.65 | $9.72 | $7.02 | 8,301 |
| 2015-12-03 | $9.71 | $9.71 | $9.65 | $9.67 | $6.99 | 18,126 |
| 2015-12-02 | $9.70 | $9.71 | $9.69 | $9.69 | $7.00 | 14,502 |
| 2015-12-01 | $9.73 | $9.74 | $9.66 | $9.72 | $7.02 | 15,028 |
| 2015-11-30 | $9.75 | $9.75 | $9.69 | $9.70 | $7.01 | 11,144 |
| 2015-11-27 | $9.72 | $9.72 | $9.67 | $9.70 | $7.01 | 18,468 |
| 2015-11-25 | $9.71 | $9.71 | $9.66 | $9.68 | $6.99 | 9,028 |
| 2015-11-24 | $9.67 | $9.71 | $9.66 | $9.70 | $7.01 | 18,352 |
| 2015-11-23 | $9.67 | $9.68 | $9.66 | $9.67 | $6.99 | 7,513 |
| 2015-11-20 | $9.67 | $9.68 | $9.65 | $9.66 | $6.98 | 8,196 |
| 2015-11-19 | $9.64 | $9.68 | $9.63 | $9.68 | $6.99 | 9,158 |
| 2015-11-18 | $9.63 | $9.66 | $9.61 | $9.65 | $6.97 | 9,192 |
| 2015-11-17 | $9.62 | $9.63 | $9.61 | $9.62 | $6.95 | 4,285 |
| 2015-11-16 | $9.66 | $9.71 | $9.65 | $9.67 | $6.96 | 19,535 |
| 2015-11-13 | $9.67 | $9.74 | $9.66 | $9.67 | $6.96 | 8,812 |
| 2015-11-12 | $9.68 | $9.71 | $9.65 | $9.66 | $6.95 | 8,911 |
| 2015-11-11 | $9.69 | $9.69 | $9.63 | $9.65 | $6.94 | 8,019 |
| 2015-11-10 | $9.62 | $9.69 | $9.59 | $9.68 | $6.96 | 19,886 |
| 2015-11-09 | $9.63 | $9.63 | $9.56 | $9.59 | $6.90 | 14,641 |
| 2015-11-06 | $9.82 | $9.82 | $9.66 | $9.66 | $6.95 | 45,563 |
| 2015-11-05 | $9.84 | $9.87 | $9.83 | $9.83 | $7.07 | 16,270 |
| 2015-11-04 | $9.82 | $9.84 | $9.77 | $9.84 | $7.08 | 19,055 |
| 2015-11-03 | $9.82 | $9.82 | $9.77 | $9.79 | $7.04 | 4,939 |
| 2015-11-02 | $9.86 | $9.88 | $9.75 | $9.82 | $7.06 | 28,959 |
| 2015-10-30 | $9.83 | $9.84 | $9.77 | $9.83 | $7.07 | 11,305 |
| 2015-10-29 | $9.75 | $9.80 | $9.71 | $9.80 | $7.05 | 26,003 |
| 2015-10-28 | $9.71 | $9.73 | $9.70 | $9.73 | $7.00 | 11,944 |
| 2015-10-27 | $9.72 | $9.75 | $9.70 | $9.70 | $6.98 | 30,391 |
| 2015-10-26 | $9.66 | $9.73 | $9.66 | $9.71 | $6.99 | 15,668 |
| 2015-10-23 | $9.66 | $9.67 | $9.64 | $9.66 | $6.95 | 9,575 |
| 2015-10-22 | $9.68 | $9.75 | $9.63 | $9.67 | $6.96 | 92,489 |
| 2015-10-21 | $9.65 | $9.69 | $9.63 | $9.66 | $6.95 | 25,873 |
| 2015-10-20 | $9.68 | $9.69 | $9.62 | $9.66 | $6.95 | 17,514 |
| 2015-10-19 | $9.65 | $9.71 | $9.60 | $9.65 | $6.94 | 24,331 |
| 2015-10-16 | $9.68 | $9.76 | $9.57 | $9.63 | $6.93 | 25,796 |
| 2015-10-15 | $9.70 | $9.70 | $9.63 | $9.70 | $6.98 | 12,551 |
| 2015-10-14 | $9.64 | $9.69 | $9.61 | $9.69 | $6.97 | 11,790 |
| 2015-10-13 | $9.64 | $9.65 | $9.61 | $9.61 | $6.91 | 7,870 |
| 2015-10-12 | $9.67 | $9.68 | $9.66 | $9.67 | $6.93 | 3,574 |
| 2015-10-09 | $9.73 | $9.73 | $9.64 | $9.66 | $6.92 | 20,583 |
| 2015-10-08 | $9.71 | $9.72 | $9.69 | $9.72 | $6.96 | 10,961 |
| 2015-10-07 | $9.75 | $9.78 | $9.70 | $9.70 | $6.95 | 16,694 |
| 2015-10-06 | $9.79 | $9.82 | $9.76 | $9.78 | $7.00 | 17,493 |
| 2015-10-05 | $9.77 | $9.83 | $9.76 | $9.83 | $7.04 | 16,853 |
| 2015-10-02 | $9.76 | $9.82 | $9.73 | $9.81 | $7.03 | 16,855 |
| 2015-10-01 | $9.75 | $9.82 | $9.73 | $9.81 | $7.03 | 7,906 |
| 2015-09-30 | $9.72 | $9.83 | $9.66 | $9.75 | $6.98 | 16,534 |
| 2015-09-29 | $9.67 | $9.69 | $9.60 | $9.69 | $6.94 | 20,090 |
| 2015-09-28 | $9.72 | $9.72 | $9.62 | $9.71 | $6.95 | 11,233 |
| 2015-09-25 | $9.63 | $9.69 | $9.60 | $9.67 | $6.93 | 23,147 |
| 2015-09-24 | $9.64 | $9.64 | $9.59 | $9.59 | $6.87 | 11,293 |
| 2015-09-23 | $9.68 | $9.70 | $9.62 | $9.63 | $6.90 | 11,195 |
| 2015-09-22 | $9.52 | $9.64 | $9.52 | $9.64 | $6.90 | 8,316 |
| 2015-09-21 | $9.59 | $9.60 | $9.55 | $9.55 | $6.84 | 3,917 |
| 2015-09-18 | $9.52 | $9.65 | $9.52 | $9.54 | $6.83 | 28,392 |
| 2015-09-17 | $9.48 | $9.64 | $9.48 | $9.60 | $6.88 | 49,119 |
| 2015-09-16 | $9.48 | $9.51 | $9.48 | $9.48 | $6.79 | 5,520 |
| 2015-09-15 | $9.56 | $9.56 | $9.52 | $9.52 | $6.82 | 20,104 |
| 2015-09-14 | $9.57 | $9.61 | $9.57 | $9.61 | $6.85 | 12,978 |
| 2015-09-11 | $9.57 | $9.64 | $9.57 | $9.59 | $6.84 | 16,081 |
| 2015-09-10 | $9.53 | $9.63 | $9.52 | $9.62 | $6.86 | 45,426 |
| 2015-09-09 | $9.64 | $9.64 | $9.54 | $9.58 | $6.83 | 25,698 |
| 2015-09-08 | $9.63 | $9.63 | $9.55 | $9.57 | $6.82 | 19,958 |
| 2015-09-04 | $9.54 | $9.58 | $9.54 | $9.58 | $6.83 | 29,443 |
| 2015-09-03 | $9.55 | $9.56 | $9.50 | $9.54 | $6.80 | 21,483 |
| 2015-09-02 | $9.51 | $9.61 | $9.48 | $9.50 | $6.77 | 37,809 |
MFS Investment Grade Municipal Trust (CXH) News Headlines
Recent MFS Investment Grade Municipal Trust (CXH) News
Similar Companies to MFS Investment Grade Municipal Trust (CXH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |