BlackRock Debt Strategies Fund Inc (DSU) Exchange: NYSE
Data as of Aug. 20, 2025
$10.57 ($0.00) 0.00%
BlackRock Debt Strategies Fund Inc - Daily Information
Click for more stock information on BlackRock Debt Strategies Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.56 |
| Previous Close | $10.57 |
| High | $10.57 |
| Low | $10.54 |
| Adjusted Open | $10.56 |
| Previous Adjusted Close | $10.57 |
| Adjusted High | $10.57 |
| Adjusted Low | $10.54 |
About BlackRock Debt Strategies Fund Inc (DSU)
BlackRock Debt Strategies Fund, Inc. (the Fund) is a diversified, closed-end management investment company. The Fund seeks to provide current income by investing primarily in a diversified portfolio of the United States companies' debt instruments, including corporate loans, that are rated in the lower rating categories of the established rating services (Baa or lower by Moody's or BBB or lower by S&P's) or unrated debt instruments of comparable quality. The Fund may purchase and write call and put options. The Fund may invest in preferred stocks. The Fund may invest in various derivative instruments, including swaps, foreign currency exchange contracts and options. The Fund's investment advisor is BlackRock Advisors, LLC, an indirect, wholly owned subsidiary of BlackRock, Inc. The Company's sub-advisor is BlackRock Financial Management, Inc.
Invest in BlackRock Debt Strategies Fund Inc (DSU)
Historical Stock Data for BlackRock Debt Strategies Fund Inc (DSU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $10.56 | $10.57 | $10.54 | $10.57 | $10.57 | 169,262 |
| 2025-07-31 | $10.55 | $10.57 | $10.51 | $10.57 | $10.57 | 300,510 |
| 2025-07-30 | $10.56 | $10.58 | $10.51 | $10.57 | $10.57 | 274,410 |
| 2025-07-29 | $10.55 | $10.57 | $10.50 | $10.56 | $10.56 | 259,377 |
| 2025-07-28 | $10.57 | $10.58 | $10.54 | $10.55 | $10.55 | 237,106 |
| 2025-07-25 | $10.55 | $10.57 | $10.52 | $10.57 | $10.57 | 242,287 |
| 2025-07-24 | $10.55 | $10.56 | $10.50 | $10.53 | $10.53 | 119,275 |
| 2025-07-23 | $10.55 | $10.56 | $10.50 | $10.54 | $10.54 | 262,395 |
| 2025-07-22 | $10.56 | $10.57 | $10.50 | $10.54 | $10.54 | 193,711 |
| 2025-07-21 | $10.58 | $10.58 | $10.50 | $10.54 | $10.54 | 327,822 |
| 2025-07-18 | $10.54 | $10.57 | $10.46 | $10.56 | $10.56 | 935,618 |
| 2025-07-17 | $10.52 | $10.56 | $10.46 | $10.53 | $10.53 | 283,469 |
| 2025-07-16 | $10.57 | $10.57 | $10.50 | $10.51 | $10.51 | 309,644 |
| 2025-07-15 | $10.56 | $10.61 | $10.54 | $10.60 | $10.60 | 269,399 |
| 2025-07-14 | $10.61 | $10.64 | $10.59 | $10.64 | $10.54 | 281,415 |
| 2025-07-11 | $10.56 | $10.62 | $10.50 | $10.61 | $10.51 | 293,025 |
| 2025-07-10 | $10.58 | $10.59 | $10.52 | $10.57 | $10.57 | 346,608 |
| 2025-07-09 | $10.60 | $10.62 | $10.55 | $10.58 | $10.58 | 241,038 |
| 2025-07-08 | $10.59 | $10.61 | $10.52 | $10.60 | $10.60 | 432,929 |
| 2025-07-07 | $10.58 | $10.63 | $10.53 | $10.58 | $10.58 | 337,453 |
| 2025-07-03 | $10.65 | $10.65 | $10.59 | $10.63 | $10.63 | 200,768 |
| 2025-07-02 | $10.63 | $10.65 | $10.60 | $10.65 | $10.65 | 231,062 |
| 2025-07-01 | $10.59 | $10.66 | $10.58 | $10.63 | $10.63 | 206,464 |
| 2025-06-30 | $10.59 | $10.64 | $10.54 | $10.56 | $10.56 | 330,424 |
| 2025-06-27 | $10.56 | $10.58 | $10.50 | $10.58 | $10.58 | 315,407 |
| 2025-06-26 | $10.55 | $10.57 | $10.49 | $10.55 | $10.55 | 227,518 |
| 2025-06-25 | $10.50 | $10.57 | $10.47 | $10.54 | $10.54 | 286,656 |
| 2025-06-24 | $10.43 | $10.49 | $10.41 | $10.49 | $10.49 | 145,323 |
| 2025-06-23 | $10.48 | $10.48 | $10.40 | $10.43 | $10.43 | 185,470 |
| 2025-06-20 | $10.42 | $10.47 | $10.40 | $10.46 | $10.46 | 183,142 |
| 2025-06-18 | $10.40 | $10.43 | $10.36 | $10.36 | $10.36 | 102,658 |
| 2025-06-17 | $10.42 | $10.44 | $10.38 | $10.41 | $10.41 | 188,969 |
| 2025-06-16 | $10.46 | $10.50 | $10.38 | $10.46 | $10.46 | 232,878 |
| 2025-06-13 | $10.48 | $10.53 | $10.45 | $10.47 | $10.47 | 198,306 |
| 2025-06-12 | $10.58 | $10.60 | $10.52 | $10.57 | $10.47 | 279,431 |
| 2025-06-11 | $10.47 | $10.59 | $10.46 | $10.57 | $10.47 | 305,179 |
| 2025-06-10 | $10.53 | $10.53 | $10.46 | $10.47 | $10.37 | 247,010 |
| 2025-06-09 | $10.51 | $10.60 | $10.48 | $10.55 | $10.45 | 288,482 |
| 2025-06-06 | $10.49 | $10.51 | $10.47 | $10.50 | $10.40 | 125,966 |
| 2025-06-05 | $10.50 | $10.54 | $10.45 | $10.47 | $10.37 | 137,040 |
| 2025-06-04 | $10.51 | $10.52 | $10.46 | $10.50 | $10.40 | 154,045 |
| 2025-06-03 | $10.50 | $10.54 | $10.47 | $10.48 | $10.38 | 196,469 |
| 2025-06-02 | $10.47 | $10.52 | $10.46 | $10.52 | $10.42 | 119,963 |
| 2025-05-30 | $10.47 | $10.50 | $10.44 | $10.47 | $10.47 | 177,349 |
| 2025-05-29 | $10.45 | $10.51 | $10.41 | $10.50 | $10.50 | 173,779 |
| 2025-05-28 | $10.45 | $10.48 | $10.38 | $10.48 | $10.48 | 217,257 |
| 2025-05-27 | $10.48 | $10.49 | $10.39 | $10.41 | $10.41 | 164,056 |
| 2025-05-23 | $10.37 | $10.44 | $10.37 | $10.44 | $10.44 | 109,973 |
| 2025-05-22 | $10.40 | $10.43 | $10.37 | $10.38 | $10.38 | 105,888 |
| 2025-05-21 | $10.44 | $10.50 | $10.37 | $10.39 | $10.39 | 179,219 |
| 2025-05-20 | $10.45 | $10.46 | $10.39 | $10.44 | $10.44 | 148,020 |
| 2025-05-19 | $10.42 | $10.45 | $10.38 | $10.44 | $10.44 | 111,166 |
| 2025-05-16 | $10.44 | $10.48 | $10.43 | $10.43 | $10.43 | 104,407 |
| 2025-05-15 | $10.37 | $10.49 | $10.37 | $10.44 | $10.44 | 167,963 |
| 2025-05-14 | $10.53 | $10.54 | $10.46 | $10.52 | $10.42 | 180,950 |
| 2025-05-13 | $10.54 | $10.57 | $10.45 | $10.49 | $10.39 | 231,132 |
| 2025-05-12 | $10.53 | $10.60 | $10.45 | $10.48 | $10.38 | 332,218 |
| 2025-05-09 | $10.44 | $10.50 | $10.41 | $10.50 | $10.40 | 105,976 |
| 2025-05-08 | $10.39 | $10.43 | $10.30 | $10.43 | $10.33 | 157,184 |
| 2025-05-07 | $10.36 | $10.43 | $10.31 | $10.35 | $10.25 | 416,732 |
| 2025-05-06 | $10.34 | $10.35 | $10.26 | $10.33 | $10.23 | 119,372 |
| 2025-05-05 | $10.39 | $10.40 | $10.30 | $10.34 | $10.24 | 182,495 |
| 2025-05-02 | $10.30 | $10.37 | $10.30 | $10.37 | $10.27 | 143,487 |
| 2025-05-01 | $10.33 | $10.34 | $10.27 | $10.29 | $10.19 | 166,356 |
| 2025-04-30 | $10.15 | $10.31 | $10.13 | $10.30 | $10.20 | 297,189 |
| 2025-04-29 | $10.17 | $10.19 | $10.10 | $10.18 | $10.08 | 216,294 |
| 2025-04-28 | $10.20 | $10.20 | $10.14 | $10.17 | $10.07 | 123,470 |
| 2025-04-25 | $10.19 | $10.21 | $10.12 | $10.16 | $10.06 | 162,132 |
| 2025-04-24 | $10.09 | $10.16 | $10.06 | $10.16 | $10.06 | 104,789 |
| 2025-04-23 | $10.05 | $10.08 | $10.01 | $10.04 | $10.04 | 107,325 |
| 2025-04-22 | $9.96 | $9.97 | $9.91 | $9.96 | $9.96 | 141,847 |
| 2025-04-21 | $9.90 | $9.92 | $9.82 | $9.88 | $9.88 | 189,148 |
| 2025-04-17 | $9.90 | $9.94 | $9.87 | $9.91 | $9.91 | 243,749 |
| 2025-04-16 | $9.97 | $10.06 | $9.88 | $9.91 | $9.91 | 229,511 |
| 2025-04-15 | $9.98 | $10.05 | $9.95 | $10.00 | $10.00 | 291,843 |
| 2025-04-14 | $10.00 | $10.02 | $9.87 | $10.02 | $9.92 | 344,883 |
| 2025-04-11 | $9.87 | $9.88 | $9.71 | $9.83 | $9.83 | 267,458 |
| 2025-04-10 | $9.86 | $9.86 | $9.61 | $9.82 | $9.82 | 238,399 |
| 2025-04-09 | $9.55 | $10.06 | $9.51 | $9.87 | $9.87 | 627,564 |
| 2025-04-08 | $9.38 | $9.69 | $9.35 | $9.60 | $9.60 | 1,089,151 |
| 2025-04-07 | $9.40 | $9.40 | $8.72 | $9.13 | $9.13 | 1,109,426 |
| 2025-04-04 | $10.13 | $10.22 | $9.46 | $9.50 | $9.50 | 758,471 |
| 2025-04-03 | $10.38 | $10.39 | $10.27 | $10.29 | $10.29 | 282,984 |
| 2025-04-02 | $10.40 | $10.45 | $10.36 | $10.44 | $10.44 | 199,679 |
| 2025-04-01 | $10.47 | $10.47 | $10.41 | $10.43 | $10.43 | 224,572 |
| 2025-03-31 | $10.53 | $10.55 | $10.44 | $10.44 | $10.44 | 538,167 |
| 2025-03-28 | $10.53 | $10.55 | $10.48 | $10.52 | $10.52 | 167,536 |
| 2025-03-27 | $10.52 | $10.55 | $10.50 | $10.52 | $10.52 | 183,403 |
| 2025-03-26 | $10.58 | $10.58 | $10.50 | $10.52 | $10.52 | 156,802 |
| 2025-03-25 | $10.51 | $10.58 | $10.49 | $10.56 | $10.56 | 184,737 |
| 2025-03-24 | $10.51 | $10.56 | $10.46 | $10.47 | $10.47 | 200,321 |
| 2025-03-21 | $10.45 | $10.50 | $10.45 | $10.48 | $10.48 | 134,514 |
| 2025-03-20 | $10.50 | $10.52 | $10.46 | $10.50 | $10.50 | 126,149 |
| 2025-03-19 | $10.47 | $10.50 | $10.44 | $10.50 | $10.50 | 162,666 |
| 2025-03-18 | $10.46 | $10.46 | $10.42 | $10.43 | $10.43 | 108,341 |
| 2025-03-17 | $10.50 | $10.53 | $10.44 | $10.45 | $10.45 | 218,890 |
| 2025-03-14 | $10.52 | $10.55 | $10.51 | $10.51 | $10.51 | 261,218 |
| 2025-03-13 | $10.58 | $10.62 | $10.55 | $10.57 | $10.47 | 220,634 |
| 2025-03-12 | $10.62 | $10.62 | $10.54 | $10.62 | $10.52 | 261,359 |
| 2025-03-11 | $10.63 | $10.63 | $10.56 | $10.59 | $10.49 | 207,777 |
| 2025-03-10 | $10.62 | $10.62 | $10.60 | $10.61 | $10.51 | 157,291 |
| 2025-03-07 | $10.61 | $10.63 | $10.60 | $10.62 | $10.62 | 140,100 |
| 2025-03-06 | $10.60 | $10.63 | $10.60 | $10.62 | $10.62 | 199,110 |
| 2025-03-05 | $10.62 | $10.64 | $10.60 | $10.62 | $10.62 | 316,298 |
| 2025-03-04 | $10.70 | $10.70 | $10.61 | $10.64 | $10.64 | 254,740 |
| 2025-03-03 | $10.74 | $10.74 | $10.69 | $10.72 | $10.72 | 213,838 |
| 2025-02-28 | $10.66 | $10.70 | $10.62 | $10.70 | $10.70 | 281,252 |
| 2025-02-27 | $10.67 | $10.68 | $10.61 | $10.61 | $10.61 | 309,920 |
| 2025-02-26 | $10.67 | $10.71 | $10.64 | $10.70 | $10.70 | 173,015 |
| 2025-02-25 | $10.67 | $10.68 | $10.63 | $10.67 | $10.67 | 281,626 |
| 2025-02-24 | $10.73 | $10.73 | $10.62 | $10.67 | $10.67 | 384,954 |
| 2025-02-21 | $10.71 | $10.73 | $10.67 | $10.70 | $10.70 | 185,786 |
| 2025-02-20 | $10.74 | $10.74 | $10.67 | $10.73 | $10.73 | 264,522 |
| 2025-02-19 | $10.71 | $10.72 | $10.68 | $10.72 | $10.72 | 274,774 |
| 2025-02-18 | $10.78 | $10.79 | $10.70 | $10.71 | $10.71 | 292,259 |
| 2025-02-14 | $10.74 | $10.80 | $10.73 | $10.79 | $10.79 | 321,337 |
| 2025-02-13 | $10.78 | $10.81 | $10.75 | $10.79 | $10.69 | 256,272 |
| 2025-02-12 | $10.72 | $10.77 | $10.72 | $10.77 | $10.67 | 243,535 |
| 2025-02-11 | $10.73 | $10.76 | $10.71 | $10.76 | $10.66 | 212,084 |
| 2025-02-10 | $10.75 | $10.75 | $10.71 | $10.74 | $10.64 | 238,964 |
| 2025-02-07 | $10.76 | $10.76 | $10.70 | $10.72 | $10.62 | 248,562 |
| 2025-02-06 | $10.74 | $10.78 | $10.74 | $10.78 | $10.68 | 190,486 |
| 2025-02-05 | $10.77 | $10.77 | $10.70 | $10.72 | $10.62 | 245,394 |
| 2025-02-04 | $10.77 | $10.78 | $10.71 | $10.76 | $10.66 | 259,246 |
| 2025-02-03 | $10.75 | $10.79 | $10.71 | $10.79 | $10.69 | 220,887 |
| 2025-01-31 | $10.78 | $10.80 | $10.72 | $10.75 | $10.65 | 275,376 |
| 2025-01-30 | $10.72 | $10.75 | $10.71 | $10.74 | $10.64 | 223,488 |
| 2025-01-29 | $10.75 | $10.77 | $10.71 | $10.72 | $10.62 | 138,765 |
| 2025-01-28 | $10.75 | $10.75 | $10.71 | $10.72 | $10.62 | 169,875 |
| 2025-01-27 | $10.75 | $10.76 | $10.72 | $10.73 | $10.63 | 228,775 |
| 2025-01-24 | $10.72 | $10.77 | $10.71 | $10.75 | $10.75 | 176,399 |
| 2025-01-23 | $10.73 | $10.74 | $10.69 | $10.72 | $10.72 | 223,943 |
| 2025-01-22 | $10.77 | $10.78 | $10.69 | $10.73 | $10.73 | 210,825 |
| 2025-01-21 | $10.75 | $10.78 | $10.69 | $10.73 | $10.73 | 310,200 |
| 2025-01-17 | $10.71 | $10.72 | $10.67 | $10.70 | $10.70 | 927,854 |
| 2025-01-16 | $10.78 | $10.80 | $10.67 | $10.69 | $10.69 | 335,543 |
| 2025-01-15 | $10.77 | $10.78 | $10.72 | $10.76 | $10.76 | 194,617 |
| 2025-01-14 | $10.82 | $10.85 | $10.74 | $10.77 | $10.67 | 242,904 |
| 2025-01-13 | $10.80 | $10.80 | $10.71 | $10.78 | $10.68 | 247,033 |
| 2025-01-10 | $10.81 | $10.85 | $10.77 | $10.79 | $10.69 | 202,300 |
| 2025-01-08 | $10.81 | $10.87 | $10.79 | $10.86 | $10.76 | 186,483 |
| 2025-01-07 | $10.81 | $10.81 | $10.75 | $10.77 | $10.67 | 193,880 |
| 2025-01-06 | $10.85 | $10.85 | $10.75 | $10.79 | $10.69 | 266,337 |
| 2025-01-03 | $10.88 | $10.90 | $10.77 | $10.85 | $10.75 | 264,413 |
| 2025-01-02 | $10.82 | $10.85 | $10.79 | $10.85 | $10.75 | 199,748 |
| 2024-12-31 | $10.76 | $10.82 | $10.72 | $10.76 | $10.66 | 433,877 |
| 2024-12-30 | $10.80 | $10.82 | $10.74 | $10.77 | $10.67 | 272,996 |
| 2024-12-27 | $10.87 | $10.87 | $10.76 | $10.81 | $10.71 | 126,759 |
| 2024-12-26 | $10.89 | $10.93 | $10.82 | $10.87 | $10.77 | 122,252 |
| 2024-12-24 | $10.85 | $10.91 | $10.85 | $10.86 | $10.76 | 132,453 |
| 2024-12-23 | $10.84 | $10.85 | $10.75 | $10.82 | $10.72 | 359,225 |
| 2024-12-20 | $10.64 | $10.83 | $10.63 | $10.81 | $10.71 | 291,746 |
| 2024-12-19 | $10.68 | $10.71 | $10.61 | $10.64 | $10.54 | 240,895 |
| 2024-12-18 | $10.75 | $10.80 | $10.65 | $10.65 | $10.55 | 272,970 |
| 2024-12-17 | $10.85 | $10.87 | $10.73 | $10.75 | $10.65 | 304,307 |
| 2024-12-16 | $10.85 | $10.90 | $10.85 | $10.89 | $10.79 | 182,969 |
| 2024-12-13 | $10.86 | $10.93 | $10.85 | $10.93 | $10.93 | 244,827 |
| 2024-12-12 | $10.90 | $10.93 | $10.83 | $10.83 | $10.83 | 168,845 |
| 2024-12-11 | $10.87 | $10.93 | $10.85 | $10.93 | $10.93 | 146,159 |
| 2024-12-10 | $10.83 | $10.86 | $10.82 | $10.83 | $10.83 | 178,027 |
| 2024-12-09 | $10.84 | $10.90 | $10.82 | $10.83 | $10.83 | 279,850 |
| 2024-12-06 | $10.82 | $10.86 | $10.81 | $10.83 | $10.83 | 202,716 |
| 2024-12-05 | $10.84 | $10.85 | $10.78 | $10.83 | $10.83 | 224,685 |
| 2024-12-04 | $10.93 | $10.95 | $10.83 | $10.83 | $10.83 | 201,460 |
| 2024-12-03 | $10.89 | $10.94 | $10.87 | $10.92 | $10.92 | 176,369 |
| 2024-12-02 | $10.84 | $10.90 | $10.82 | $10.87 | $10.87 | 226,334 |
| 2024-11-29 | $10.87 | $10.89 | $10.84 | $10.86 | $10.86 | 183,155 |
| 2024-11-27 | $10.81 | $10.85 | $10.77 | $10.84 | $10.84 | 145,906 |
| 2024-11-26 | $10.85 | $10.88 | $10.77 | $10.77 | $10.77 | 244,655 |
| 2024-11-25 | $10.89 | $10.91 | $10.81 | $10.87 | $10.87 | 147,508 |
| 2024-11-22 | $10.82 | $10.91 | $10.81 | $10.85 | $10.85 | 152,013 |
| 2024-11-21 | $10.87 | $10.87 | $10.80 | $10.83 | $10.83 | 146,889 |
| 2024-11-20 | $10.83 | $10.85 | $10.78 | $10.83 | $10.83 | 157,945 |
| 2024-11-19 | $10.77 | $10.83 | $10.77 | $10.83 | $10.83 | 169,697 |
| 2024-11-18 | $10.86 | $10.86 | $10.76 | $10.77 | $10.77 | 323,530 |
| 2024-11-15 | $10.80 | $10.86 | $10.75 | $10.86 | $10.86 | 306,791 |
| 2024-11-14 | $10.88 | $10.88 | $10.83 | $10.86 | $10.76 | 180,283 |
| 2024-11-13 | $10.92 | $10.94 | $10.85 | $10.86 | $10.76 | 207,487 |
| 2024-11-12 | $10.92 | $10.93 | $10.84 | $10.89 | $10.79 | 293,457 |
| 2024-11-11 | $11.00 | $11.02 | $10.90 | $10.92 | $10.82 | 269,994 |
| 2024-11-08 | $10.94 | $11.00 | $10.90 | $10.99 | $10.89 | 133,912 |
| 2024-11-07 | $10.87 | $10.93 | $10.85 | $10.92 | $10.82 | 193,823 |
| 2024-11-06 | $10.89 | $10.97 | $10.81 | $10.84 | $10.74 | 305,990 |
| 2024-11-05 | $10.82 | $10.87 | $10.80 | $10.85 | $10.75 | 170,159 |
| 2024-11-04 | $10.92 | $10.95 | $10.80 | $10.80 | $10.70 | 169,847 |
| 2024-11-01 | $10.84 | $10.94 | $10.84 | $10.93 | $10.83 | 131,733 |
| 2024-10-31 | $10.84 | $10.85 | $10.78 | $10.80 | $10.70 | 161,470 |
| 2024-10-30 | $10.83 | $10.88 | $10.81 | $10.86 | $10.76 | 152,003 |
| 2024-10-29 | $10.86 | $10.86 | $10.78 | $10.81 | $10.71 | 115,073 |
| 2024-10-28 | $10.86 | $10.87 | $10.83 | $10.87 | $10.77 | 101,333 |
| 2024-10-25 | $10.86 | $10.89 | $10.80 | $10.81 | $10.71 | 111,678 |
| 2024-10-24 | $10.79 | $10.85 | $10.79 | $10.83 | $10.73 | 102,799 |
| 2024-10-23 | $10.80 | $10.85 | $10.78 | $10.79 | $10.69 | 148,196 |
| 2024-10-22 | $10.82 | $10.85 | $10.81 | $10.82 | $10.72 | 131,431 |
| 2024-10-21 | $10.87 | $10.89 | $10.81 | $10.82 | $10.72 | 150,121 |
| 2024-10-18 | $10.83 | $10.88 | $10.82 | $10.88 | $10.78 | 149,447 |
| 2024-10-17 | $10.87 | $10.89 | $10.80 | $10.80 | $10.70 | 287,656 |
| 2024-10-16 | $10.99 | $11.03 | $10.85 | $10.86 | $10.76 | 409,121 |
| 2024-10-15 | $10.99 | $11.05 | $10.99 | $11.00 | $10.90 | 117,731 |
| 2024-10-14 | $11.13 | $11.13 | $11.06 | $11.09 | $10.89 | 179,967 |
| 2024-10-11 | $11.13 | $11.13 | $11.08 | $11.10 | $10.90 | 102,215 |
| 2024-10-10 | $11.11 | $11.13 | $11.07 | $11.10 | $10.90 | 133,436 |
| 2024-10-09 | $11.12 | $11.16 | $11.05 | $11.09 | $10.89 | 193,151 |
| 2024-10-08 | $11.06 | $11.13 | $11.03 | $11.10 | $10.90 | 203,878 |
| 2024-10-07 | $11.07 | $11.19 | $11.03 | $11.05 | $10.85 | 324,355 |
| 2024-10-04 | $10.99 | $11.07 | $10.97 | $11.07 | $11.07 | 187,684 |
| 2024-10-03 | $11.01 | $11.05 | $10.97 | $10.99 | $10.99 | 205,191 |
| 2024-10-02 | $11.04 | $11.05 | $11.01 | $11.03 | $11.03 | 124,170 |
| 2024-10-01 | $11.06 | $11.08 | $10.99 | $11.03 | $11.03 | 224,887 |
| 2024-09-30 | $11.07 | $11.10 | $11.00 | $11.03 | $11.03 | 348,513 |
| 2024-09-27 | $11.01 | $11.07 | $10.99 | $11.05 | $11.05 | 206,963 |
| 2024-09-26 | $11.05 | $11.05 | $10.96 | $10.97 | $10.97 | 149,837 |
| 2024-09-25 | $11.01 | $11.04 | $10.98 | $11.01 | $11.01 | 117,410 |
| 2024-09-24 | $11.00 | $11.00 | $10.92 | $10.98 | $10.98 | 195,767 |
| 2024-09-23 | $11.01 | $11.04 | $10.93 | $10.97 | $10.97 | 161,304 |
| 2024-09-20 | $11.04 | $11.05 | $11.00 | $11.03 | $11.03 | 84,317 |
| 2024-09-19 | $11.00 | $11.07 | $10.98 | $11.04 | $11.04 | 210,365 |
| 2024-09-18 | $11.03 | $11.04 | $10.97 | $10.98 | $10.98 | 209,503 |
| 2024-09-17 | $11.05 | $11.05 | $10.95 | $11.02 | $11.02 | 205,345 |
| 2024-09-16 | $11.01 | $11.02 | $10.96 | $11.01 | $11.01 | 194,651 |
| 2024-09-13 | $11.05 | $11.10 | $11.01 | $11.07 | $10.97 | 367,935 |
| 2024-09-12 | $11.03 | $11.06 | $10.95 | $11.05 | $10.95 | 270,284 |
| 2024-09-11 | $10.95 | $11.05 | $10.94 | $11.00 | $10.90 | 240,791 |
| 2024-09-10 | $11.02 | $11.05 | $10.92 | $10.96 | $10.96 | 334,978 |
| 2024-09-09 | $10.97 | $11.01 | $10.91 | $10.96 | $10.96 | 590,120 |
| 2024-09-06 | $10.92 | $10.96 | $10.80 | $10.86 | $10.86 | 291,694 |
| 2024-09-05 | $10.85 | $10.96 | $10.84 | $10.94 | $10.94 | 324,477 |
| 2024-09-04 | $10.87 | $10.90 | $10.83 | $10.83 | $10.83 | 192,176 |
| 2024-09-03 | $10.87 | $10.92 | $10.85 | $10.92 | $10.92 | 160,468 |
| 2024-08-30 | $10.89 | $10.95 | $10.85 | $10.85 | $10.85 | 154,509 |
| 2024-08-29 | $10.82 | $10.88 | $10.80 | $10.83 | $10.83 | 150,897 |
| 2024-08-28 | $10.80 | $10.87 | $10.80 | $10.84 | $10.84 | 100,664 |
| 2024-08-27 | $10.86 | $10.88 | $10.80 | $10.80 | $10.80 | 146,219 |
| 2024-08-26 | $10.86 | $10.88 | $10.80 | $10.88 | $10.88 | 135,823 |
| 2024-08-23 | $10.75 | $10.81 | $10.73 | $10.80 | $10.80 | 138,319 |
| 2024-08-22 | $10.73 | $10.76 | $10.70 | $10.71 | $10.71 | 137,416 |
| 2024-08-21 | $10.76 | $10.77 | $10.72 | $10.74 | $10.74 | 133,679 |
| 2024-08-20 | $10.78 | $10.78 | $10.70 | $10.75 | $10.75 | 270,740 |
| 2024-08-19 | $10.80 | $10.81 | $10.74 | $10.77 | $10.77 | 161,588 |
| 2024-08-16 | $10.75 | $10.84 | $10.75 | $10.80 | $10.80 | 74,000 |
| 2024-08-15 | $10.79 | $10.82 | $10.75 | $10.75 | $10.75 | 134,392 |
| 2024-08-14 | $10.84 | $10.85 | $10.80 | $10.81 | $10.71 | 107,749 |
| 2024-08-13 | $10.85 | $10.91 | $10.82 | $10.87 | $10.77 | 165,330 |
| 2024-08-12 | $10.91 | $10.92 | $10.80 | $10.82 | $10.72 | 167,634 |
| 2024-08-09 | $10.82 | $10.92 | $10.82 | $10.91 | $10.91 | 92,747 |
| 2024-08-08 | $10.84 | $10.87 | $10.81 | $10.84 | $10.84 | 136,053 |
| 2024-08-07 | $10.80 | $10.91 | $10.79 | $10.84 | $10.84 | 258,364 |
| 2024-08-06 | $10.68 | $10.84 | $10.62 | $10.82 | $10.82 | 133,525 |
| 2024-08-05 | $10.62 | $10.82 | $10.58 | $10.64 | $10.64 | 234,281 |
| 2024-08-02 | $11.00 | $11.02 | $10.82 | $10.84 | $10.84 | 193,164 |
| 2024-08-01 | $11.00 | $11.05 | $10.94 | $11.03 | $11.03 | 142,009 |
| 2024-07-31 | $11.08 | $11.08 | $10.95 | $11.00 | $11.00 | 267,298 |
| 2024-07-30 | $10.97 | $11.02 | $10.92 | $11.02 | $11.02 | 248,236 |
| 2024-07-29 | $10.93 | $10.99 | $10.89 | $10.95 | $10.95 | 206,507 |
| 2024-07-26 | $10.95 | $10.96 | $10.88 | $10.96 | $10.96 | 144,622 |
| 2024-07-25 | $10.92 | $10.96 | $10.89 | $10.95 | $10.95 | 95,806 |
| 2024-07-24 | $10.94 | $10.94 | $10.84 | $10.89 | $10.89 | 139,089 |
| 2024-07-23 | $10.88 | $10.96 | $10.86 | $10.96 | $10.96 | 143,564 |
| 2024-07-22 | $10.90 | $10.94 | $10.79 | $10.83 | $10.83 | 225,769 |
| 2024-07-19 | $10.89 | $10.93 | $10.70 | $10.91 | $10.91 | 640,568 |
| 2024-07-18 | $10.97 | $10.97 | $10.82 | $10.92 | $10.92 | 209,688 |
| 2024-07-17 | $10.97 | $11.01 | $10.91 | $10.93 | $10.93 | 163,112 |
| 2024-07-16 | $10.98 | $11.04 | $10.95 | $10.99 | $10.99 | 142,365 |
| 2024-07-15 | $10.89 | $11.01 | $10.86 | $10.96 | $10.96 | 260,073 |
| 2024-07-12 | $10.88 | $10.95 | $10.88 | $10.94 | $10.84 | 107,861 |
| 2024-07-11 | $10.92 | $10.95 | $10.88 | $10.89 | $10.79 | 113,069 |
| 2024-07-10 | $10.89 | $10.97 | $10.89 | $10.92 | $10.82 | 161,482 |
| 2024-07-09 | $10.85 | $10.92 | $10.85 | $10.92 | $10.82 | 122,131 |
| 2024-07-08 | $10.87 | $10.89 | $10.80 | $10.87 | $10.77 | 127,895 |
| 2024-07-05 | $10.88 | $10.91 | $10.83 | $10.91 | $10.81 | 99,252 |
| 2024-07-03 | $10.91 | $10.95 | $10.88 | $10.90 | $10.80 | 68,368 |
| 2024-07-02 | $10.89 | $10.94 | $10.88 | $10.93 | $10.93 | 120,672 |
| 2024-07-01 | $10.86 | $10.89 | $10.74 | $10.88 | $10.88 | 181,547 |
| 2024-06-28 | $10.88 | $10.90 | $10.77 | $10.84 | $10.84 | 165,817 |
| 2024-06-27 | $10.79 | $10.84 | $10.72 | $10.84 | $10.84 | 216,676 |
| 2024-06-26 | $10.82 | $10.86 | $10.74 | $10.78 | $10.78 | 153,685 |
| 2024-06-25 | $10.85 | $10.86 | $10.78 | $10.79 | $10.79 | 136,536 |
| 2024-06-24 | $10.84 | $10.88 | $10.82 | $10.84 | $10.84 | 94,778 |
| 2024-06-21 | $10.88 | $10.88 | $10.82 | $10.88 | $10.88 | 142,936 |
| 2024-06-20 | $10.89 | $10.90 | $10.81 | $10.86 | $10.86 | 197,291 |
| 2024-06-18 | $10.89 | $10.90 | $10.82 | $10.84 | $10.84 | 85,661 |
| 2024-06-17 | $10.86 | $10.87 | $10.82 | $10.85 | $10.85 | 128,219 |
| 2024-06-14 | $10.86 | $10.93 | $10.82 | $10.88 | $10.88 | 77,563 |
| 2024-06-13 | $11.05 | $11.05 | $10.94 | $10.94 | $10.84 | 164,934 |
| 2024-06-12 | $11.05 | $11.10 | $11.00 | $11.03 | $10.93 | 113,642 |
| 2024-06-11 | $10.88 | $11.01 | $10.88 | $11.00 | $10.90 | 84,096 |
| 2024-06-10 | $10.97 | $11.02 | $10.93 | $10.96 | $10.86 | 64,309 |
| 2024-06-07 | $10.93 | $11.01 | $10.93 | $11.00 | $10.90 | 106,963 |
| 2024-06-06 | $10.93 | $10.95 | $10.91 | $10.93 | $10.83 | 87,722 |
| 2024-06-05 | $10.93 | $10.99 | $10.90 | $10.93 | $10.83 | 116,216 |
| 2024-06-04 | $10.95 | $11.03 | $10.89 | $10.96 | $10.86 | 189,265 |
| 2024-06-03 | $10.97 | $11.03 | $10.94 | $10.99 | $10.89 | 104,070 |
| 2024-05-31 | $10.93 | $10.97 | $10.87 | $10.96 | $10.86 | 188,514 |
| 2024-05-30 | $10.88 | $10.94 | $10.88 | $10.93 | $10.83 | 95,212 |
| 2024-05-29 | $10.94 | $10.95 | $10.87 | $10.90 | $10.80 | 85,613 |
| 2024-05-28 | $10.97 | $10.99 | $10.92 | $10.94 | $10.84 | 73,782 |
| 2024-05-24 | $10.97 | $11.01 | $10.96 | $10.99 | $10.89 | 100,106 |
| 2024-05-23 | $11.04 | $11.04 | $10.92 | $10.96 | $10.86 | 120,071 |
| 2024-05-22 | $10.99 | $11.00 | $10.95 | $10.98 | $10.88 | 172,358 |
| 2024-05-21 | $10.93 | $10.99 | $10.88 | $10.99 | $10.89 | 139,548 |
| 2024-05-20 | $10.93 | $10.93 | $10.88 | $10.90 | $10.80 | 107,989 |
| 2024-05-17 | $10.95 | $10.98 | $10.91 | $10.95 | $10.85 | 101,779 |
| 2024-05-16 | $11.04 | $11.04 | $10.88 | $10.89 | $10.79 | 134,672 |
| 2024-05-15 | $11.00 | $11.02 | $10.97 | $11.02 | $10.92 | 101,734 |
| 2024-05-14 | $10.94 | $10.96 | $10.93 | $10.95 | $10.85 | 104,458 |
| 2024-05-13 | $11.00 | $11.01 | $10.98 | $11.00 | $10.80 | 105,509 |
| 2024-05-10 | $11.02 | $11.04 | $10.97 | $10.97 | $10.77 | 76,940 |
| 2024-05-09 | $10.98 | $11.03 | $10.97 | $10.99 | $10.79 | 81,859 |
| 2024-05-08 | $10.97 | $11.04 | $10.95 | $11.00 | $10.80 | 156,857 |
| 2024-05-07 | $10.92 | $10.98 | $10.87 | $10.96 | $10.76 | 142,721 |
| 2024-05-06 | $10.84 | $10.90 | $10.81 | $10.87 | $10.68 | 218,802 |
| 2024-05-03 | $10.86 | $10.88 | $10.72 | $10.82 | $10.63 | 219,494 |
| 2024-05-02 | $10.79 | $10.84 | $10.66 | $10.83 | $10.64 | 174,632 |
| 2024-05-01 | $10.70 | $10.80 | $10.64 | $10.77 | $10.58 | 175,597 |
| 2024-04-30 | $10.75 | $10.80 | $10.62 | $10.68 | $10.49 | 170,990 |
| 2024-04-29 | $10.70 | $10.75 | $10.61 | $10.75 | $10.56 | 157,887 |
| 2024-04-26 | $10.70 | $10.72 | $10.63 | $10.70 | $10.70 | 118,895 |
| 2024-04-25 | $10.64 | $10.67 | $10.50 | $10.64 | $10.64 | 175,196 |
| 2024-04-24 | $10.72 | $10.72 | $10.55 | $10.67 | $10.67 | 162,485 |
| 2024-04-23 | $10.70 | $10.72 | $10.66 | $10.70 | $10.70 | 84,012 |
| 2024-04-22 | $10.60 | $10.66 | $10.56 | $10.65 | $10.65 | 117,236 |
| 2024-04-19 | $10.59 | $10.59 | $10.49 | $10.53 | $10.53 | 144,957 |
| 2024-04-18 | $10.56 | $10.57 | $10.52 | $10.54 | $10.54 | 125,807 |
| 2024-04-17 | $10.45 | $10.54 | $10.42 | $10.54 | $10.54 | 156,925 |
| 2024-04-16 | $10.22 | $10.39 | $10.22 | $10.39 | $10.39 | 220,377 |
| 2024-04-15 | $10.58 | $10.63 | $10.11 | $10.26 | $10.26 | 548,130 |
| 2024-04-12 | $10.76 | $10.77 | $10.55 | $10.55 | $10.55 | 199,414 |
| 2024-04-11 | $10.88 | $10.88 | $10.82 | $10.86 | $10.76 | 134,795 |
| 2024-04-10 | $10.90 | $10.92 | $10.80 | $10.83 | $10.73 | 160,421 |
| 2024-04-09 | $10.88 | $10.93 | $10.82 | $10.92 | $10.82 | 144,696 |
| 2024-04-08 | $10.84 | $10.88 | $10.81 | $10.83 | $10.73 | 141,421 |
| 2024-04-05 | $10.88 | $10.94 | $10.80 | $10.81 | $10.71 | 149,954 |
| 2024-04-04 | $11.04 | $11.08 | $10.81 | $10.82 | $10.72 | 245,713 |
| 2024-04-03 | $11.01 | $11.03 | $10.97 | $10.98 | $10.88 | 106,148 |
| 2024-04-02 | $11.03 | $11.05 | $10.98 | $10.99 | $10.89 | 93,928 |
| 2024-04-01 | $11.12 | $11.12 | $11.04 | $11.06 | $10.96 | 181,970 |
| 2024-03-28 | $11.20 | $11.20 | $11.03 | $11.06 | $10.96 | 467,868 |
| 2024-03-27 | $11.19 | $11.20 | $11.08 | $11.14 | $11.04 | 168,744 |
| 2024-03-26 | $11.12 | $11.19 | $11.11 | $11.19 | $11.09 | 97,646 |
| 2024-03-25 | $11.12 | $11.14 | $11.06 | $11.08 | $10.98 | 79,966 |
| 2024-03-22 | $11.14 | $11.14 | $11.09 | $11.09 | $10.99 | 85,358 |
| 2024-03-21 | $11.16 | $11.16 | $11.06 | $11.11 | $11.01 | 122,176 |
| 2024-03-20 | $11.14 | $11.16 | $11.08 | $11.11 | $11.01 | 129,827 |
| 2024-03-19 | $11.14 | $11.18 | $11.10 | $11.15 | $11.05 | 114,450 |
| 2024-03-18 | $11.16 | $11.20 | $11.10 | $11.13 | $11.03 | 108,829 |
| 2024-03-15 | $11.20 | $11.27 | $11.10 | $11.10 | $11.00 | 128,012 |
| 2024-03-14 | $11.28 | $11.30 | $11.21 | $11.24 | $11.14 | 103,962 |
| 2024-03-13 | $11.34 | $11.40 | $11.32 | $11.36 | $11.16 | 239,516 |
| 2024-03-12 | $11.15 | $11.32 | $11.14 | $11.32 | $11.12 | 180,067 |
| 2024-03-11 | $11.14 | $11.19 | $11.12 | $11.14 | $10.94 | 121,404 |
| 2024-03-08 | $11.14 | $11.21 | $11.13 | $11.19 | $10.99 | 129,063 |
| 2024-03-07 | $11.16 | $11.21 | $11.15 | $11.16 | $10.96 | 130,724 |
| 2024-03-06 | $11.11 | $11.20 | $11.10 | $11.18 | $10.98 | 136,901 |
| 2024-03-05 | $11.08 | $11.13 | $11.06 | $11.11 | $10.91 | 124,689 |
| 2024-03-04 | $11.06 | $11.12 | $11.05 | $11.11 | $10.91 | 154,017 |
| 2024-03-01 | $11.03 | $11.13 | $11.02 | $11.12 | $10.92 | 123,620 |
| 2024-02-29 | $11.08 | $11.14 | $11.01 | $11.04 | $10.84 | 160,724 |
| 2024-02-28 | $11.02 | $11.09 | $10.97 | $11.01 | $10.81 | 180,336 |
| 2024-02-27 | $11.02 | $11.09 | $11.01 | $11.02 | $10.82 | 101,860 |
| 2024-02-26 | $11.02 | $11.05 | $11.00 | $11.02 | $10.82 | 132,046 |
| 2024-02-23 | $11.09 | $11.10 | $11.01 | $11.04 | $10.84 | 84,024 |
| 2024-02-22 | $11.06 | $11.11 | $11.03 | $11.05 | $10.85 | 114,164 |
| 2024-02-21 | $10.98 | $11.05 | $10.97 | $11.04 | $10.84 | 140,694 |
| 2024-02-20 | $11.03 | $11.15 | $10.92 | $10.94 | $10.74 | 350,399 |
| 2024-02-16 | $11.13 | $11.18 | $11.10 | $11.10 | $11.10 | 102,877 |
| 2024-02-15 | $11.14 | $11.18 | $11.12 | $11.17 | $11.17 | 114,157 |
| 2024-02-14 | $11.12 | $11.19 | $11.12 | $11.13 | $11.13 | 112,319 |
| 2024-02-13 | $11.23 | $11.29 | $11.14 | $11.19 | $11.19 | 224,088 |
| 2024-02-12 | $11.24 | $11.29 | $11.23 | $11.27 | $11.27 | 105,711 |
| 2024-02-09 | $11.25 | $11.28 | $11.22 | $11.26 | $11.26 | 132,069 |
| 2024-02-08 | $11.25 | $11.30 | $11.24 | $11.24 | $11.24 | 153,251 |
| 2024-02-07 | $11.24 | $11.25 | $11.21 | $11.25 | $11.25 | 92,146 |
| 2024-02-06 | $11.11 | $11.22 | $11.11 | $11.22 | $11.22 | 130,522 |
| 2024-02-05 | $11.04 | $11.09 | $10.99 | $11.09 | $11.09 | 133,754 |
| 2024-02-02 | $11.08 | $11.24 | $11.04 | $11.06 | $11.06 | 238,583 |
| 2024-02-01 | $11.07 | $11.13 | $11.06 | $11.11 | $11.11 | 127,982 |
| 2024-01-31 | $11.05 | $11.06 | $11.00 | $11.05 | $11.05 | 159,248 |
| 2024-01-30 | $10.95 | $11.02 | $10.92 | $11.02 | $11.02 | 184,145 |
| 2024-01-29 | $10.89 | $10.95 | $10.86 | $10.95 | $10.95 | 139,143 |
| 2024-01-26 | $10.90 | $10.90 | $10.86 | $10.88 | $10.88 | 47,260 |
| 2024-01-25 | $10.88 | $10.89 | $10.85 | $10.89 | $10.89 | 111,480 |
| 2024-01-24 | $10.86 | $10.87 | $10.80 | $10.87 | $10.87 | 150,209 |
| 2024-01-23 | $10.73 | $10.79 | $10.72 | $10.79 | $10.79 | 154,970 |
| 2024-01-22 | $10.65 | $10.72 | $10.62 | $10.69 | $10.69 | 141,972 |
| 2024-01-19 | $10.70 | $10.70 | $10.58 | $10.58 | $10.58 | 129,293 |
| 2024-01-18 | $10.69 | $10.70 | $10.63 | $10.67 | $10.67 | 140,870 |
| 2024-01-17 | $10.69 | $10.74 | $10.63 | $10.66 | $10.66 | 154,225 |
| 2024-01-16 | $10.68 | $10.74 | $10.67 | $10.69 | $10.69 | 117,729 |
| 2024-01-12 | $10.70 | $10.73 | $10.67 | $10.67 | $10.67 | 113,113 |
| 2024-01-11 | $10.66 | $10.76 | $10.66 | $10.75 | $10.75 | 160,282 |
| 2024-01-10 | $10.69 | $10.82 | $10.69 | $10.80 | $10.80 | 212,095 |
| 2024-01-09 | $10.65 | $10.74 | $10.65 | $10.73 | $10.73 | 165,742 |
| 2024-01-08 | $10.67 | $10.75 | $10.67 | $10.72 | $10.72 | 201,367 |
| 2024-01-05 | $10.64 | $10.74 | $10.64 | $10.73 | $10.73 | 146,234 |
| 2024-01-04 | $10.62 | $10.74 | $10.56 | $10.71 | $10.71 | 190,186 |
| 2024-01-03 | $10.64 | $10.72 | $10.62 | $10.68 | $10.68 | 194,079 |
| 2024-01-02 | $10.73 | $10.79 | $10.71 | $10.72 | $10.72 | 245,961 |
| 2023-12-29 | $10.85 | $10.89 | $10.78 | $10.79 | $10.79 | 298,052 |
| 2023-12-28 | $10.79 | $10.88 | $10.79 | $10.85 | $10.85 | 165,026 |
| 2023-12-27 | $10.75 | $10.85 | $10.73 | $10.84 | $10.84 | 100,981 |
| 2023-12-26 | $10.77 | $10.80 | $10.72 | $10.77 | $10.77 | 150,207 |
| 2023-12-22 | $10.80 | $10.86 | $10.75 | $10.80 | $10.80 | 193,499 |
| 2023-12-21 | $10.80 | $10.80 | $10.73 | $10.75 | $10.75 | 161,239 |
| 2023-12-20 | $10.77 | $10.80 | $10.66 | $10.71 | $10.71 | 204,794 |
| 2023-12-19 | $10.74 | $10.82 | $10.68 | $10.70 | $10.70 | 174,766 |
| 2023-12-18 | $10.72 | $10.95 | $10.68 | $10.68 | $10.68 | 223,538 |
| 2023-12-15 | $10.74 | $10.80 | $10.71 | $10.71 | $10.71 | 104,923 |
| 2023-12-14 | $10.67 | $10.73 | $10.65 | $10.70 | $10.70 | 111,478 |
| 2023-12-13 | $10.60 | $10.69 | $10.58 | $10.69 | $10.59 | 141,583 |
| 2023-12-12 | $10.65 | $10.66 | $10.53 | $10.56 | $10.46 | 160,895 |
| 2023-12-11 | $10.61 | $10.67 | $10.61 | $10.63 | $10.53 | 110,196 |
| 2023-12-08 | $10.53 | $10.65 | $10.53 | $10.63 | $10.53 | 109,719 |
| 2023-12-07 | $10.44 | $10.62 | $10.43 | $10.56 | $10.46 | 205,953 |
| 2023-12-06 | $10.45 | $10.49 | $10.45 | $10.46 | $10.36 | 106,040 |
| 2023-12-05 | $10.38 | $10.47 | $10.35 | $10.47 | $10.37 | 123,038 |
| 2023-12-04 | $10.41 | $10.47 | $10.40 | $10.42 | $10.32 | 131,887 |
| 2023-12-01 | $10.33 | $10.51 | $10.33 | $10.45 | $10.45 | 216,052 |
| 2023-11-30 | $10.34 | $10.46 | $10.31 | $10.40 | $10.40 | 243,343 |
| 2023-11-29 | $10.25 | $10.31 | $10.25 | $10.30 | $10.30 | 154,214 |
| 2023-11-28 | $10.28 | $10.30 | $10.25 | $10.27 | $10.27 | 202,911 |
| 2023-11-27 | $10.25 | $10.27 | $10.23 | $10.27 | $10.27 | 106,171 |
| 2023-11-24 | $10.16 | $10.27 | $10.16 | $10.27 | $10.27 | 71,539 |
| 2023-11-22 | $10.16 | $10.21 | $10.15 | $10.16 | $10.16 | 74,822 |
| 2023-11-21 | $10.13 | $10.17 | $10.10 | $10.16 | $10.16 | 105,496 |
| 2023-11-20 | $10.14 | $10.21 | $10.14 | $10.18 | $10.18 | 93,124 |
| 2023-11-17 | $10.15 | $10.18 | $10.10 | $10.16 | $10.16 | 105,933 |
| 2023-11-16 | $10.09 | $10.13 | $10.07 | $10.10 | $10.10 | 129,813 |
| 2023-11-15 | $10.16 | $10.16 | $10.05 | $10.08 | $10.08 | 131,570 |
| 2023-11-14 | $10.12 | $10.22 | $10.10 | $10.10 | $10.10 | 122,399 |
| 2023-11-13 | $10.14 | $10.20 | $10.12 | $10.13 | $10.04 | 164,914 |
| 2023-11-10 | $10.10 | $10.14 | $10.09 | $10.12 | $10.03 | 155,655 |
| 2023-11-09 | $10.21 | $10.21 | $10.08 | $10.10 | $10.01 | 106,410 |
| 2023-11-08 | $10.15 | $10.17 | $10.12 | $10.15 | $10.06 | 140,759 |
| 2023-11-07 | $10.15 | $10.16 | $10.10 | $10.13 | $10.04 | 181,940 |
| 2023-11-06 | $10.23 | $10.26 | $10.10 | $10.13 | $10.04 | 121,608 |
| 2023-11-03 | $10.29 | $10.29 | $10.16 | $10.19 | $10.10 | 170,255 |
| 2023-11-02 | $10.01 | $10.19 | $10.01 | $10.19 | $10.10 | 268,467 |
| 2023-11-01 | $9.93 | $9.99 | $9.93 | $9.99 | $9.90 | 159,340 |
| 2023-10-31 | $9.86 | $9.91 | $9.80 | $9.89 | $9.80 | 194,304 |
| 2023-10-30 | $9.80 | $9.85 | $9.79 | $9.81 | $9.72 | 102,194 |
| 2023-10-27 | $9.79 | $9.83 | $9.77 | $9.78 | $9.69 | 150,937 |
| 2023-10-26 | $9.77 | $9.86 | $9.77 | $9.79 | $9.70 | 83,840 |
| 2023-10-25 | $9.90 | $9.90 | $9.75 | $9.79 | $9.70 | 219,253 |
| 2023-10-24 | $10.00 | $10.06 | $9.90 | $9.93 | $9.84 | 128,302 |
| 2023-10-23 | $9.88 | $9.98 | $9.88 | $9.93 | $9.84 | 121,987 |
| 2023-10-20 | $9.96 | $9.99 | $9.88 | $9.91 | $9.82 | 163,542 |
| 2023-10-19 | $10.08 | $10.11 | $9.95 | $9.96 | $9.87 | 127,291 |
| 2023-10-18 | $10.08 | $10.13 | $10.04 | $10.07 | $9.98 | 126,850 |
| 2023-10-17 | $10.09 | $10.14 | $10.06 | $10.10 | $10.01 | 201,737 |
| 2023-10-16 | $10.13 | $10.20 | $10.12 | $10.13 | $10.04 | 138,003 |
| 2023-10-13 | $10.21 | $10.24 | $10.13 | $10.13 | $10.13 | 151,244 |
| 2023-10-12 | $10.36 | $10.36 | $10.24 | $10.25 | $10.16 | 118,395 |
| 2023-10-11 | $10.32 | $10.35 | $10.29 | $10.32 | $10.23 | 196,703 |
| 2023-10-10 | $10.24 | $10.32 | $10.24 | $10.30 | $10.21 | 90,539 |
| 2023-10-09 | $10.16 | $10.28 | $10.15 | $10.27 | $10.18 | 99,419 |
| 2023-10-06 | $10.14 | $10.25 | $10.12 | $10.19 | $10.10 | 153,489 |
| 2023-10-05 | $10.17 | $10.25 | $10.13 | $10.19 | $10.10 | 165,791 |
| 2023-10-04 | $10.13 | $10.17 | $10.05 | $10.17 | $10.17 | 197,298 |
| 2023-10-03 | $10.17 | $10.21 | $10.11 | $10.11 | $10.11 | 128,703 |
| 2023-10-02 | $10.30 | $10.32 | $10.19 | $10.19 | $10.19 | 212,201 |
| 2023-09-29 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 207,344 |
| 2023-09-28 | $10.20 | $10.28 | $10.16 | $10.28 | $10.28 | 130,967 |
| 2023-09-27 | $10.23 | $10.27 | $10.19 | $10.22 | $10.22 | 182,982 |
| 2023-09-26 | $10.27 | $10.31 | $10.17 | $10.20 | $10.20 | 136,367 |
| 2023-09-25 | $10.17 | $10.30 | $10.17 | $10.29 | $10.29 | 124,321 |
| 2023-09-22 | $10.18 | $10.29 | $10.18 | $10.26 | $10.26 | 135,106 |
| 2023-09-21 | $10.18 | $10.20 | $10.14 | $10.14 | $10.14 | 112,466 |
| 2023-09-20 | $10.24 | $10.28 | $10.23 | $10.23 | $10.23 | 102,537 |
| 2023-09-19 | $10.25 | $10.27 | $10.19 | $10.23 | $10.23 | 163,256 |
| 2023-09-18 | $10.16 | $10.21 | $10.14 | $10.21 | $10.21 | 124,650 |
| 2023-09-15 | $10.24 | $10.24 | $10.14 | $10.17 | $10.17 | 135,140 |
| 2023-09-14 | $10.25 | $10.28 | $10.15 | $10.23 | $10.23 | 110,035 |
| 2023-09-13 | $10.36 | $10.41 | $10.30 | $10.30 | $10.21 | 125,688 |
| 2023-09-12 | $10.36 | $10.39 | $10.32 | $10.34 | $10.25 | 158,666 |
| 2023-09-11 | $10.31 | $10.37 | $10.30 | $10.36 | $10.36 | 91,226 |
| 2023-09-08 | $10.28 | $10.34 | $10.28 | $10.32 | $10.32 | 85,968 |
| 2023-09-07 | $10.19 | $10.28 | $10.19 | $10.27 | $10.27 | 71,620 |
| 2023-09-06 | $10.22 | $10.27 | $10.22 | $10.24 | $10.24 | 110,708 |
| 2023-09-05 | $10.24 | $10.25 | $10.20 | $10.22 | $10.22 | 76,047 |
| 2023-09-01 | $10.22 | $10.26 | $10.16 | $10.23 | $10.23 | 136,884 |
| 2023-08-31 | $10.22 | $10.27 | $10.17 | $10.21 | $10.21 | 195,877 |
| 2023-08-30 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 94,012 |
| 2023-08-29 | $10.11 | $10.17 | $10.10 | $10.14 | $10.14 | 131,087 |
| 2023-08-28 | $10.13 | $10.15 | $10.07 | $10.14 | $10.14 | 119,285 |
| 2023-08-25 | $10.05 | $10.09 | $9.99 | $10.09 | $10.09 | 105,950 |
| 2023-08-24 | $10.10 | $10.10 | $10.01 | $10.03 | $10.03 | 120,375 |
| 2023-08-23 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 148,391 |
| 2023-08-22 | $9.98 | $9.98 | $9.92 | $9.98 | $9.98 | 100,526 |
| 2023-08-21 | $9.96 | $9.99 | $9.92 | $9.93 | $9.93 | 109,423 |
| 2023-08-18 | $9.94 | $9.98 | $9.91 | $9.95 | $9.95 | 121,367 |
| 2023-08-17 | $10.01 | $10.01 | $9.92 | $9.94 | $9.94 | 140,721 |
| 2023-08-16 | $9.97 | $10.01 | $9.95 | $9.97 | $9.97 | 135,265 |
| 2023-08-15 | $10.07 | $10.07 | $9.98 | $9.99 | $9.99 | 120,631 |
| 2023-08-14 | $10.04 | $10.10 | $10.01 | $10.07 | $10.07 | 164,738 |
| 2023-08-11 | $10.05 | $10.13 | $10.04 | $10.13 | $10.04 | 165,657 |
| 2023-08-10 | $10.07 | $10.08 | $10.04 | $10.07 | $9.98 | 121,434 |
| 2023-08-09 | $10.03 | $10.11 | $10.03 | $10.07 | $9.98 | 63,007 |
| 2023-08-08 | $10.02 | $10.09 | $9.99 | $10.04 | $9.95 | 150,708 |
| 2023-08-07 | $10.00 | $10.08 | $9.98 | $10.05 | $9.96 | 119,473 |
| 2023-08-04 | $9.93 | $10.00 | $9.91 | $9.98 | $9.89 | 155,915 |
| 2023-08-03 | $10.00 | $10.11 | $9.91 | $9.93 | $9.84 | 181,118 |
| 2023-08-02 | $10.08 | $10.09 | $10.00 | $10.04 | $9.95 | 113,326 |
| 2023-08-01 | $10.09 | $10.11 | $10.01 | $10.10 | $10.01 | 187,336 |
| 2023-07-31 | $10.10 | $10.11 | $10.07 | $10.10 | $10.01 | 161,661 |
| 2023-07-28 | $9.94 | $10.06 | $9.94 | $10.05 | $9.96 | 206,625 |
| 2023-07-27 | $9.96 | $10.00 | $9.90 | $9.93 | $9.84 | 115,639 |
| 2023-07-26 | $9.93 | $9.96 | $9.89 | $9.95 | $9.86 | 99,515 |
| 2023-07-25 | $9.88 | $9.89 | $9.84 | $9.89 | $9.80 | 85,249 |
| 2023-07-24 | $9.85 | $9.88 | $9.83 | $9.88 | $9.79 | 76,334 |
| 2023-07-21 | $9.89 | $9.89 | $9.76 | $9.81 | $9.72 | 193,884 |
| 2023-07-20 | $9.91 | $9.92 | $9.78 | $9.84 | $9.75 | 209,612 |
| 2023-07-19 | $9.96 | $9.97 | $9.88 | $9.92 | $9.83 | 198,974 |
| 2023-07-18 | $9.95 | $9.98 | $9.90 | $9.95 | $9.86 | 191,100 |
| 2023-07-17 | $9.99 | $10.03 | $9.93 | $9.98 | $9.89 | 120,094 |
| 2023-07-14 | $9.92 | $9.98 | $9.91 | $9.95 | $9.86 | 119,231 |
| 2023-07-13 | $9.95 | $10.00 | $9.91 | $9.93 | $9.93 | 146,749 |
| 2023-07-12 | $9.97 | $10.08 | $9.96 | $10.03 | $9.94 | 230,920 |
| 2023-07-11 | $9.96 | $10.00 | $9.91 | $9.95 | $9.86 | 180,904 |
| 2023-07-10 | $9.91 | $9.95 | $9.82 | $9.94 | $9.85 | 154,151 |
| 2023-07-07 | $9.81 | $9.87 | $9.80 | $9.84 | $9.75 | 103,744 |
| 2023-07-06 | $9.85 | $9.86 | $9.77 | $9.81 | $9.72 | 147,745 |
| 2023-07-05 | $9.82 | $9.90 | $9.82 | $9.87 | $9.78 | 136,882 |
| 2023-07-03 | $9.81 | $9.84 | $9.78 | $9.83 | $9.74 | 92,054 |
| 2023-06-30 | $9.79 | $9.84 | $9.74 | $9.79 | $9.70 | 261,849 |
| 2023-06-29 | $9.70 | $9.75 | $9.68 | $9.69 | $9.60 | 103,894 |
| 2023-06-28 | $9.70 | $9.76 | $9.67 | $9.70 | $9.61 | 157,661 |
| 2023-06-27 | $9.66 | $9.68 | $9.63 | $9.67 | $9.58 | 76,661 |
| 2023-06-26 | $9.61 | $9.67 | $9.60 | $9.64 | $9.55 | 128,624 |
| 2023-06-23 | $9.62 | $9.68 | $9.60 | $9.61 | $9.52 | 130,375 |
| 2023-06-22 | $9.60 | $9.62 | $9.53 | $9.62 | $9.53 | 82,433 |
| 2023-06-21 | $9.54 | $9.61 | $9.52 | $9.59 | $9.50 | 142,578 |
| 2023-06-20 | $9.57 | $9.58 | $9.51 | $9.54 | $9.45 | 112,513 |
| 2023-06-16 | $9.65 | $9.65 | $9.52 | $9.55 | $9.46 | 99,214 |
| 2023-06-15 | $9.58 | $9.59 | $9.54 | $9.58 | $9.49 | 123,622 |
| 2023-06-14 | $9.50 | $9.59 | $9.49 | $9.59 | $9.50 | 250,507 |
| 2023-06-13 | $9.58 | $9.58 | $9.53 | $9.56 | $9.38 | 165,457 |
| 2023-06-12 | $9.50 | $9.53 | $9.47 | $9.53 | $9.35 | 128,932 |
| 2023-06-09 | $9.58 | $9.62 | $9.41 | $9.45 | $9.45 | 225,331 |
| 2023-06-08 | $9.59 | $9.67 | $9.56 | $9.58 | $9.58 | 125,099 |
| 2023-06-07 | $9.54 | $9.66 | $9.52 | $9.58 | $9.58 | 178,253 |
| 2023-06-06 | $9.45 | $9.53 | $9.45 | $9.52 | $9.52 | 103,102 |
| 2023-06-05 | $9.45 | $9.50 | $9.43 | $9.48 | $9.48 | 116,170 |
| 2023-06-02 | $9.43 | $9.51 | $9.40 | $9.46 | $9.46 | 124,554 |
| 2023-06-01 | $9.36 | $9.50 | $9.33 | $9.43 | $9.43 | 249,111 |
| 2023-05-31 | $9.35 | $9.41 | $9.31 | $9.36 | $9.36 | 137,115 |
| 2023-05-30 | $9.31 | $9.35 | $9.30 | $9.35 | $9.35 | 140,110 |
| 2023-05-26 | $9.24 | $9.30 | $9.23 | $9.30 | $9.30 | 117,150 |
| 2023-05-25 | $9.28 | $9.28 | $9.22 | $9.25 | $9.25 | 173,677 |
| 2023-05-24 | $9.34 | $9.36 | $9.25 | $9.29 | $9.29 | 220,518 |
| 2023-05-23 | $9.43 | $9.44 | $9.30 | $9.33 | $9.33 | 244,575 |
| 2023-05-22 | $9.41 | $9.45 | $9.39 | $9.44 | $9.44 | 118,808 |
| 2023-05-19 | $9.40 | $9.44 | $9.39 | $9.39 | $9.39 | 105,056 |
| 2023-05-18 | $9.48 | $9.49 | $9.38 | $9.40 | $9.40 | 279,313 |
| 2023-05-17 | $9.55 | $9.55 | $9.48 | $9.53 | $9.53 | 88,077 |
| 2023-05-16 | $9.53 | $9.55 | $9.49 | $9.52 | $9.52 | 78,397 |
| 2023-05-15 | $9.56 | $9.59 | $9.48 | $9.53 | $9.53 | 195,313 |
| 2023-05-12 | $9.59 | $9.62 | $9.53 | $9.55 | $9.55 | 116,172 |
| 2023-05-11 | $9.69 | $9.70 | $9.63 | $9.66 | $9.57 | 147,001 |
| 2023-05-10 | $9.72 | $9.72 | $9.63 | $9.68 | $9.59 | 113,614 |
| 2023-05-09 | $9.71 | $9.72 | $9.63 | $9.69 | $9.60 | 102,712 |
| 2023-05-08 | $9.73 | $9.75 | $9.67 | $9.72 | $9.72 | 97,823 |
| 2023-05-05 | $9.69 | $9.77 | $9.65 | $9.73 | $9.73 | 90,902 |
| 2023-05-04 | $9.60 | $9.63 | $9.56 | $9.63 | $9.63 | 74,223 |
| 2023-05-03 | $9.64 | $9.66 | $9.57 | $9.60 | $9.60 | 66,418 |
| 2023-05-02 | $9.68 | $9.68 | $9.57 | $9.60 | $9.60 | 74,520 |
| 2023-05-01 | $9.69 | $9.71 | $9.64 | $9.68 | $9.68 | 102,749 |
| 2023-04-28 | $9.69 | $9.69 | $9.60 | $9.65 | $9.65 | 133,104 |
| 2023-04-27 | $9.56 | $9.60 | $9.53 | $9.60 | $9.60 | 87,241 |
| 2023-04-26 | $9.54 | $9.57 | $9.51 | $9.53 | $9.53 | 149,101 |
| 2023-04-25 | $9.58 | $9.58 | $9.51 | $9.52 | $9.52 | 85,763 |
| 2023-04-24 | $9.60 | $9.61 | $9.56 | $9.61 | $9.61 | 82,861 |
| 2023-04-21 | $9.61 | $9.61 | $9.56 | $9.57 | $9.57 | 65,795 |
| 2023-04-20 | $9.60 | $9.64 | $9.57 | $9.59 | $9.59 | 110,911 |
| 2023-04-19 | $9.52 | $9.60 | $9.49 | $9.60 | $9.60 | 88,442 |
| 2023-04-18 | $9.53 | $9.60 | $9.49 | $9.53 | $9.53 | 209,977 |
| 2023-04-17 | $9.56 | $9.59 | $9.51 | $9.53 | $9.53 | 234,895 |
| 2023-04-14 | $9.70 | $9.70 | $9.52 | $9.56 | $9.56 | 275,634 |
| 2023-04-13 | $9.62 | $9.71 | $9.60 | $9.66 | $9.66 | 116,892 |
| 2023-04-12 | $9.74 | $9.74 | $9.66 | $9.71 | $9.62 | 169,545 |
| 2023-04-11 | $9.69 | $9.73 | $9.64 | $9.68 | $9.59 | 204,154 |
| 2023-04-10 | $9.52 | $9.64 | $9.52 | $9.64 | $9.55 | 164,723 |
| 2023-04-06 | $9.57 | $9.65 | $9.49 | $9.52 | $9.52 | 79,801 |
| 2023-04-05 | $9.55 | $9.57 | $9.48 | $9.55 | $9.55 | 77,272 |
| 2023-04-04 | $9.55 | $9.59 | $9.50 | $9.52 | $9.52 | 159,268 |
| 2023-04-03 | $9.48 | $9.65 | $9.48 | $9.54 | $9.54 | 240,526 |
| 2023-03-31 | $9.53 | $9.57 | $9.50 | $9.51 | $9.51 | 151,216 |
| 2023-03-30 | $9.49 | $9.50 | $9.44 | $9.49 | $9.49 | 92,667 |
| 2023-03-29 | $9.35 | $9.41 | $9.29 | $9.41 | $9.41 | 98,026 |
| 2023-03-28 | $9.38 | $9.42 | $9.23 | $9.29 | $9.29 | 194,519 |
| 2023-03-27 | $9.32 | $9.37 | $9.29 | $9.36 | $9.36 | 216,522 |
| 2023-03-24 | $9.30 | $9.32 | $9.21 | $9.25 | $9.25 | 129,715 |
| 2023-03-23 | $9.33 | $9.37 | $9.26 | $9.28 | $9.28 | 161,578 |
| 2023-03-22 | $9.34 | $9.37 | $9.25 | $9.28 | $9.28 | 140,516 |
| 2023-03-21 | $9.32 | $9.35 | $9.29 | $9.35 | $9.35 | 126,884 |
| 2023-03-20 | $9.27 | $9.31 | $9.24 | $9.26 | $9.26 | 178,947 |
| 2023-03-17 | $9.43 | $9.43 | $9.20 | $9.26 | $9.26 | 187,015 |
| 2023-03-16 | $9.54 | $9.54 | $9.41 | $9.43 | $9.43 | 181,882 |
| 2023-03-15 | $9.37 | $9.63 | $9.34 | $9.60 | $9.60 | 344,164 |
| 2023-03-14 | $9.41 | $9.52 | $9.40 | $9.50 | $9.50 | 126,623 |
| 2023-03-13 | $9.54 | $9.56 | $9.41 | $9.43 | $9.34 | 249,006 |
| 2023-03-10 | $9.76 | $9.78 | $9.50 | $9.55 | $9.46 | 194,552 |
| 2023-03-09 | $9.94 | $9.97 | $9.79 | $9.80 | $9.71 | 121,383 |
| 2023-03-08 | $9.92 | $9.98 | $9.90 | $9.93 | $9.84 | 86,697 |
| 2023-03-07 | $9.90 | $9.95 | $9.89 | $9.90 | $9.81 | 92,856 |
| 2023-03-06 | $9.91 | $9.98 | $9.86 | $9.93 | $9.84 | 143,788 |
| 2023-03-03 | $9.81 | $9.90 | $9.81 | $9.88 | $9.79 | 78,580 |
| 2023-03-02 | $9.85 | $9.88 | $9.72 | $9.79 | $9.70 | 126,869 |
| 2023-03-01 | $9.88 | $9.94 | $9.77 | $9.80 | $9.71 | 187,462 |
| 2023-02-28 | $9.93 | $9.95 | $9.84 | $9.87 | $9.78 | 171,874 |
| 2023-02-27 | $9.85 | $9.89 | $9.83 | $9.88 | $9.79 | 49,698 |
| 2023-02-24 | $9.79 | $9.84 | $9.70 | $9.80 | $9.71 | 87,333 |
| 2023-02-23 | $9.78 | $9.83 | $9.73 | $9.83 | $9.74 | 109,287 |
| 2023-02-22 | $9.77 | $9.77 | $9.68 | $9.72 | $9.63 | 87,125 |
| 2023-02-21 | $9.85 | $9.88 | $9.72 | $9.72 | $9.63 | 147,124 |
| 2023-02-17 | $9.86 | $9.93 | $9.83 | $9.87 | $9.78 | 68,560 |
| 2023-02-16 | $9.87 | $9.94 | $9.84 | $9.86 | $9.77 | 100,996 |
| 2023-02-15 | $9.88 | $9.94 | $9.83 | $9.90 | $9.81 | 159,992 |
| 2023-02-14 | $9.90 | $9.94 | $9.82 | $9.85 | $9.76 | 102,682 |
| 2023-02-13 | $9.99 | $10.01 | $9.95 | $9.96 | $9.80 | 137,308 |
| 2023-02-10 | $9.92 | $9.98 | $9.89 | $9.93 | $9.93 | 113,203 |
| 2023-02-09 | $9.98 | $9.98 | $9.89 | $9.92 | $9.92 | 91,123 |
| 2023-02-08 | $9.93 | $9.95 | $9.88 | $9.94 | $9.94 | 104,836 |
| 2023-02-07 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 97,845 |
| 2023-02-06 | $9.88 | $9.94 | $9.84 | $9.85 | $9.85 | 91,827 |
| 2023-02-03 | $9.93 | $10.00 | $9.88 | $9.88 | $9.88 | 140,571 |
| 2023-02-02 | $9.97 | $9.98 | $9.90 | $9.96 | $9.96 | 110,185 |
| 2023-02-01 | $9.80 | $9.90 | $9.79 | $9.90 | $9.90 | 113,121 |
| 2023-01-31 | $9.76 | $9.83 | $9.73 | $9.81 | $9.81 | 195,528 |
| 2023-01-30 | $9.67 | $9.71 | $9.65 | $9.68 | $9.68 | 86,603 |
| 2023-01-27 | $9.66 | $9.68 | $9.61 | $9.65 | $9.65 | 97,038 |
| 2023-01-26 | $9.63 | $9.63 | $9.56 | $9.62 | $9.62 | 123,824 |
| 2023-01-25 | $9.57 | $9.59 | $9.55 | $9.57 | $9.57 | 105,868 |
| 2023-01-24 | $9.64 | $9.69 | $9.58 | $9.58 | $9.58 | 126,618 |
| 2023-01-23 | $9.61 | $9.64 | $9.59 | $9.61 | $9.61 | 133,943 |
| 2023-01-20 | $9.58 | $9.63 | $9.57 | $9.60 | $9.60 | 57,684 |
| 2023-01-19 | $9.57 | $9.63 | $9.53 | $9.54 | $9.54 | 99,627 |
| 2023-01-18 | $9.66 | $9.66 | $9.57 | $9.58 | $9.58 | 117,869 |
| 2023-01-17 | $9.61 | $9.63 | $9.54 | $9.60 | $9.60 | 159,845 |
| 2023-01-13 | $9.51 | $9.59 | $9.50 | $9.56 | $9.56 | 176,490 |
| 2023-01-12 | $9.50 | $9.59 | $9.46 | $9.59 | $9.59 | 157,779 |
| 2023-01-11 | $9.54 | $9.62 | $9.51 | $9.58 | $9.51 | 170,233 |
| 2023-01-10 | $9.49 | $9.53 | $9.44 | $9.52 | $9.45 | 141,216 |
| 2023-01-09 | $9.40 | $9.48 | $9.40 | $9.46 | $9.39 | 109,604 |
| 2023-01-06 | $9.34 | $9.41 | $9.32 | $9.41 | $9.34 | 134,917 |
| 2023-01-05 | $9.28 | $9.38 | $9.26 | $9.29 | $9.22 | 123,285 |
| 2023-01-04 | $9.32 | $9.37 | $9.28 | $9.32 | $9.25 | 128,994 |
| 2023-01-03 | $9.27 | $9.32 | $9.14 | $9.27 | $9.20 | 252,316 |
| 2022-12-30 | $9.22 | $9.32 | $9.16 | $9.20 | $9.13 | 322,943 |
| 2022-12-29 | $9.22 | $9.30 | $9.15 | $9.28 | $9.21 | 388,851 |
| 2022-12-28 | $9.25 | $9.29 | $9.15 | $9.18 | $9.11 | 256,565 |
| 2022-12-27 | $9.40 | $9.40 | $9.24 | $9.28 | $9.21 | 194,066 |
| 2022-12-23 | $9.35 | $9.43 | $9.28 | $9.40 | $9.33 | 140,128 |
| 2022-12-22 | $9.42 | $9.42 | $9.23 | $9.28 | $9.21 | 251,912 |
| 2022-12-21 | $9.40 | $9.43 | $9.35 | $9.39 | $9.32 | 135,198 |
| 2022-12-20 | $9.39 | $9.44 | $9.34 | $9.38 | $9.31 | 238,284 |
| 2022-12-19 | $9.42 | $9.46 | $9.34 | $9.37 | $9.30 | 104,431 |
| 2022-12-16 | $9.50 | $9.53 | $9.37 | $9.41 | $9.34 | 108,333 |
| 2022-12-15 | $9.53 | $9.53 | $9.46 | $9.50 | $9.43 | 105,957 |
| 2022-12-14 | $9.58 | $9.66 | $9.42 | $9.50 | $9.43 | 125,416 |
| 2022-12-13 | $9.73 | $9.74 | $9.51 | $9.61 | $9.47 | 154,726 |
| 2022-12-12 | $9.43 | $9.50 | $9.36 | $9.45 | $9.31 | 114,810 |
| 2022-12-09 | $9.48 | $9.53 | $9.36 | $9.39 | $9.25 | 159,564 |
| 2022-12-08 | $9.60 | $9.67 | $9.44 | $9.51 | $9.37 | 125,193 |
| 2022-12-07 | $9.60 | $9.75 | $9.59 | $9.61 | $9.47 | 121,249 |
| 2022-12-06 | $9.64 | $9.65 | $9.55 | $9.62 | $9.48 | 177,868 |
| 2022-12-05 | $9.61 | $9.63 | $9.50 | $9.62 | $9.48 | 90,323 |
| 2022-12-02 | $9.69 | $9.70 | $9.58 | $9.62 | $9.48 | 112,027 |
| 2022-12-01 | $9.77 | $9.87 | $9.66 | $9.70 | $9.56 | 136,116 |
| 2022-11-30 | $9.68 | $9.83 | $9.66 | $9.77 | $9.63 | 174,159 |
| 2022-11-29 | $9.68 | $9.70 | $9.62 | $9.68 | $9.54 | 97,413 |
| 2022-11-28 | $9.64 | $9.70 | $9.63 | $9.69 | $9.55 | 259,754 |
| 2022-11-25 | $9.68 | $9.69 | $9.63 | $9.63 | $9.49 | 44,372 |
| 2022-11-23 | $9.74 | $9.74 | $9.63 | $9.67 | $9.53 | 115,949 |
| 2022-11-22 | $9.57 | $9.79 | $9.50 | $9.75 | $9.61 | 197,376 |
| 2022-11-21 | $9.49 | $9.54 | $9.43 | $9.50 | $9.36 | 171,781 |
| 2022-11-18 | $9.50 | $9.59 | $9.45 | $9.50 | $9.50 | 191,076 |
| 2022-11-17 | $9.44 | $9.49 | $9.39 | $9.44 | $9.44 | 148,483 |
| 2022-11-16 | $9.45 | $9.49 | $9.40 | $9.46 | $9.46 | 131,238 |
| 2022-11-15 | $9.36 | $9.46 | $9.34 | $9.44 | $9.44 | 119,477 |
| 2022-11-14 | $9.36 | $9.40 | $9.27 | $9.28 | $9.28 | 82,483 |
| 2022-11-11 | $9.50 | $9.52 | $9.43 | $9.48 | $9.41 | 110,011 |
| 2022-11-10 | $9.45 | $9.49 | $9.42 | $9.48 | $9.41 | 145,969 |
| 2022-11-09 | $9.30 | $9.38 | $9.24 | $9.30 | $9.23 | 243,905 |
| 2022-11-08 | $9.33 | $9.38 | $9.30 | $9.31 | $9.24 | 98,103 |
| 2022-11-07 | $9.20 | $9.31 | $9.20 | $9.31 | $9.24 | 88,271 |
| 2022-11-04 | $9.15 | $9.22 | $9.15 | $9.18 | $9.11 | 175,039 |
| 2022-11-03 | $9.09 | $9.12 | $9.04 | $9.12 | $9.05 | 244,192 |
| 2022-11-02 | $9.15 | $9.15 | $9.09 | $9.12 | $9.05 | 92,762 |
| 2022-11-01 | $9.13 | $9.15 | $9.10 | $9.15 | $9.08 | 284,341 |
| 2022-10-31 | $9.15 | $9.15 | $9.07 | $9.10 | $9.03 | 193,498 |
| 2022-10-28 | $9.06 | $9.15 | $9.02 | $9.13 | $9.06 | 184,089 |
| 2022-10-27 | $9.10 | $9.13 | $9.02 | $9.05 | $8.98 | 94,921 |
| 2022-10-26 | $9.08 | $9.09 | $9.02 | $9.06 | $8.99 | 193,463 |
| 2022-10-25 | $9.05 | $9.12 | $9.01 | $9.09 | $9.02 | 247,937 |
| 2022-10-24 | $9.02 | $9.05 | $9.01 | $9.04 | $8.97 | 166,680 |
| 2022-10-21 | $8.94 | $9.03 | $8.94 | $9.00 | $8.93 | 122,095 |
| 2022-10-20 | $9.02 | $9.05 | $8.96 | $8.99 | $8.92 | 165,249 |
| 2022-10-19 | $9.01 | $9.07 | $8.98 | $9.02 | $8.95 | 148,536 |
| 2022-10-18 | $9.04 | $9.10 | $8.97 | $9.07 | $9.00 | 215,826 |
| 2022-10-17 | $8.89 | $8.94 | $8.86 | $8.87 | $8.80 | 74,412 |
| 2022-10-14 | $8.93 | $8.94 | $8.77 | $8.80 | $8.73 | 131,886 |
| 2022-10-13 | $8.89 | $9.00 | $8.83 | $8.89 | $8.82 | 286,243 |
| 2022-10-12 | $9.05 | $9.10 | $8.99 | $9.08 | $8.94 | 140,100 |
| 2022-10-11 | $9.02 | $9.08 | $9.00 | $9.08 | $8.94 | 101,920 |
| 2022-10-10 | $9.03 | $9.11 | $9.00 | $9.04 | $8.90 | 100,764 |
| 2022-10-07 | $9.07 | $9.13 | $9.03 | $9.06 | $8.92 | 172,455 |
| 2022-10-06 | $9.15 | $9.18 | $9.06 | $9.10 | $8.96 | 74,462 |
| 2022-10-05 | $9.15 | $9.15 | $9.05 | $9.13 | $8.99 | 83,769 |
| 2022-10-04 | $9.12 | $9.23 | $9.10 | $9.15 | $9.01 | 95,420 |
| 2022-10-03 | $8.96 | $9.03 | $8.87 | $9.01 | $8.87 | 86,847 |
| 2022-09-30 | $8.87 | $8.95 | $8.86 | $8.92 | $8.92 | 103,875 |
| 2022-09-29 | $8.94 | $8.94 | $8.82 | $8.85 | $8.85 | 112,063 |
| 2022-09-28 | $8.88 | $9.03 | $8.85 | $9.01 | $9.01 | 226,163 |
| 2022-09-27 | $8.91 | $8.93 | $8.80 | $8.83 | $8.83 | 176,802 |
| 2022-09-26 | $8.93 | $9.01 | $8.86 | $8.88 | $8.88 | 119,139 |
| 2022-09-23 | $9.09 | $9.09 | $8.88 | $8.97 | $8.97 | 208,657 |
| 2022-09-22 | $9.16 | $9.17 | $9.09 | $9.10 | $9.10 | 106,707 |
| 2022-09-21 | $9.23 | $9.24 | $9.16 | $9.21 | $9.21 | 124,414 |
| 2022-09-20 | $9.16 | $9.18 | $9.12 | $9.16 | $9.16 | 89,560 |
| 2022-09-19 | $9.16 | $9.21 | $9.15 | $9.16 | $9.16 | 96,745 |
| 2022-09-16 | $9.20 | $9.23 | $9.15 | $9.19 | $9.19 | 99,510 |
| 2022-09-15 | $9.41 | $9.41 | $9.22 | $9.24 | $9.24 | 156,573 |
| 2022-09-14 | $9.43 | $9.44 | $9.40 | $9.42 | $9.42 | 89,746 |
| 2022-09-13 | $9.51 | $9.54 | $9.42 | $9.47 | $9.41 | 73,938 |
| 2022-09-12 | $9.59 | $9.64 | $9.55 | $9.56 | $9.50 | 77,130 |
| 2022-09-09 | $9.55 | $9.59 | $9.51 | $9.55 | $9.49 | 66,788 |
| 2022-09-08 | $9.47 | $9.56 | $9.45 | $9.49 | $9.43 | 141,004 |
| 2022-09-07 | $9.45 | $9.51 | $9.44 | $9.47 | $9.41 | 151,956 |
| 2022-09-06 | $9.53 | $9.53 | $9.45 | $9.48 | $9.42 | 111,268 |
| 2022-09-02 | $9.54 | $9.60 | $9.50 | $9.55 | $9.49 | 117,228 |
| 2022-09-01 | $9.60 | $9.66 | $9.51 | $9.54 | $9.48 | 207,451 |
| 2022-08-31 | $9.71 | $9.75 | $9.63 | $9.64 | $9.58 | 233,396 |
| 2022-08-30 | $9.86 | $9.86 | $9.66 | $9.70 | $9.64 | 69,962 |
| 2022-08-29 | $9.73 | $9.86 | $9.73 | $9.84 | $9.78 | 68,759 |
| 2022-08-26 | $9.86 | $9.89 | $9.74 | $9.75 | $9.75 | 43,891 |
| 2022-08-25 | $9.91 | $9.94 | $9.81 | $9.86 | $9.86 | 83,642 |
| 2022-08-24 | $9.95 | $9.96 | $9.85 | $9.90 | $9.90 | 108,779 |
| 2022-08-23 | $9.81 | $9.92 | $9.81 | $9.91 | $9.91 | 95,784 |
| 2022-08-22 | $9.86 | $9.87 | $9.77 | $9.83 | $9.83 | 71,439 |
| 2022-08-19 | $9.92 | $9.97 | $9.82 | $9.89 | $9.89 | 81,657 |
| 2022-08-18 | $10.01 | $10.03 | $9.93 | $9.94 | $9.94 | 50,872 |
| 2022-08-17 | $10.07 | $10.08 | $9.94 | $10.00 | $10.00 | 109,189 |
| 2022-08-16 | $10.05 | $10.09 | $10.04 | $10.05 | $10.05 | 100,666 |
| 2022-08-15 | $10.10 | $10.13 | $10.05 | $10.06 | $10.06 | 87,252 |
| 2022-08-12 | $10.08 | $10.15 | $10.01 | $10.15 | $10.15 | 152,701 |
| 2022-08-11 | $10.12 | $10.14 | $10.03 | $10.09 | $10.03 | 93,737 |
| 2022-08-10 | $10.02 | $10.06 | $9.96 | $10.06 | $10.00 | 97,152 |
| 2022-08-09 | $9.89 | $10.00 | $9.85 | $9.97 | $9.91 | 103,735 |
| 2022-08-08 | $9.89 | $9.89 | $9.82 | $9.89 | $9.83 | 79,022 |
| 2022-08-05 | $9.81 | $9.86 | $9.77 | $9.84 | $9.78 | 84,852 |
| 2022-08-04 | $9.86 | $9.89 | $9.80 | $9.84 | $9.78 | 136,923 |
| 2022-08-03 | $9.86 | $9.89 | $9.83 | $9.86 | $9.80 | 78,404 |
| 2022-08-02 | $9.75 | $9.85 | $9.75 | $9.85 | $9.79 | 104,747 |
| 2022-08-01 | $9.70 | $9.79 | $9.70 | $9.78 | $9.72 | 78,526 |
| 2022-07-29 | $9.60 | $9.71 | $9.60 | $9.69 | $9.63 | 117,183 |
| 2022-07-28 | $9.50 | $9.58 | $9.46 | $9.57 | $9.51 | 100,011 |
| 2022-07-27 | $9.55 | $9.58 | $9.44 | $9.50 | $9.44 | 142,278 |
| 2022-07-26 | $9.43 | $9.50 | $9.43 | $9.48 | $9.42 | 81,982 |
| 2022-07-25 | $9.46 | $9.55 | $9.41 | $9.47 | $9.41 | 159,038 |
| 2022-07-22 | $9.50 | $9.53 | $9.40 | $9.46 | $9.40 | 177,189 |
| 2022-07-21 | $9.33 | $9.45 | $9.31 | $9.44 | $9.38 | 67,804 |
| 2022-07-20 | $9.27 | $9.33 | $9.22 | $9.31 | $9.25 | 95,780 |
| 2022-07-19 | $9.12 | $9.28 | $9.09 | $9.28 | $9.23 | 108,299 |
| 2022-07-18 | $9.20 | $9.24 | $9.08 | $9.09 | $9.04 | 117,439 |
| 2022-07-15 | $9.16 | $9.18 | $9.10 | $9.15 | $9.10 | 108,270 |
| 2022-07-14 | $9.20 | $9.20 | $9.08 | $9.16 | $9.11 | 79,201 |
| 2022-07-13 | $9.21 | $9.26 | $9.13 | $9.26 | $9.14 | 67,035 |
| 2022-07-12 | $9.25 | $9.32 | $9.20 | $9.23 | $9.12 | 127,826 |
| 2022-07-11 | $9.24 | $9.29 | $9.13 | $9.21 | $9.10 | 86,067 |
| 2022-07-08 | $9.24 | $9.27 | $9.18 | $9.23 | $9.12 | 79,292 |
| 2022-07-07 | $9.22 | $9.25 | $9.14 | $9.22 | $9.11 | 74,985 |
| 2022-07-06 | $9.14 | $9.23 | $9.14 | $9.15 | $9.04 | 45,892 |
| 2022-07-05 | $9.17 | $9.19 | $9.07 | $9.14 | $9.03 | 84,931 |
| 2022-07-01 | $9.19 | $9.22 | $9.07 | $9.22 | $9.11 | 104,908 |
| 2022-06-30 | $9.10 | $9.14 | $9.00 | $9.14 | $9.03 | 187,088 |
| 2022-06-29 | $9.14 | $9.19 | $9.07 | $9.11 | $9.00 | 81,476 |
| 2022-06-28 | $9.17 | $9.23 | $9.12 | $9.12 | $9.01 | 63,692 |
| 2022-06-27 | $9.14 | $9.16 | $9.08 | $9.15 | $9.04 | 84,555 |
| 2022-06-24 | $9.11 | $9.17 | $9.07 | $9.13 | $9.02 | 141,029 |
| 2022-06-23 | $9.08 | $9.09 | $8.97 | $9.04 | $8.93 | 143,132 |
| 2022-06-22 | $9.03 | $9.05 | $8.95 | $9.02 | $8.91 | 145,238 |
| 2022-06-21 | $9.03 | $9.13 | $9.01 | $9.03 | $8.92 | 133,928 |
| 2022-06-17 | $9.00 | $9.05 | $8.92 | $9.01 | $8.90 | 212,728 |
| 2022-06-16 | $8.93 | $9.03 | $8.88 | $8.88 | $8.77 | 239,238 |
| 2022-06-15 | $9.32 | $9.39 | $9.14 | $9.18 | $9.07 | 321,460 |
| 2022-06-14 | $9.13 | $9.26 | $9.12 | $9.26 | $9.14 | 232,106 |
| 2022-06-13 | $9.40 | $9.46 | $9.10 | $9.13 | $8.96 | 247,075 |
| 2022-06-10 | $9.51 | $9.52 | $9.45 | $9.50 | $9.32 | 163,663 |
| 2022-06-09 | $9.62 | $9.64 | $9.54 | $9.57 | $9.39 | 108,875 |
| 2022-06-08 | $9.64 | $9.68 | $9.56 | $9.60 | $9.42 | 143,818 |
| 2022-06-07 | $9.62 | $9.69 | $9.55 | $9.68 | $9.50 | 183,540 |
| 2022-06-06 | $9.64 | $9.68 | $9.57 | $9.62 | $9.44 | 123,967 |
| 2022-06-03 | $9.70 | $9.70 | $9.54 | $9.57 | $9.39 | 236,318 |
| 2022-06-02 | $9.70 | $9.72 | $9.64 | $9.72 | $9.54 | 158,808 |
| 2022-06-01 | $9.62 | $9.75 | $9.56 | $9.69 | $9.51 | 281,260 |
| 2022-05-31 | $9.61 | $9.63 | $9.51 | $9.61 | $9.43 | 304,561 |
| 2022-05-27 | $9.57 | $9.63 | $9.52 | $9.59 | $9.41 | 241,875 |
| 2022-05-26 | $9.37 | $9.50 | $9.37 | $9.47 | $9.29 | 218,927 |
| 2022-05-25 | $9.35 | $9.38 | $9.25 | $9.34 | $9.16 | 396,002 |
| 2022-05-24 | $9.46 | $9.46 | $9.30 | $9.34 | $9.16 | 152,327 |
| 2022-05-23 | $9.47 | $9.48 | $9.37 | $9.41 | $9.23 | 220,928 |
| 2022-05-20 | $9.47 | $9.47 | $9.33 | $9.41 | $9.23 | 240,519 |
| 2022-05-19 | $9.34 | $9.43 | $9.32 | $9.40 | $9.22 | 299,120 |
| 2022-05-18 | $9.46 | $9.46 | $9.35 | $9.40 | $9.22 | 131,162 |
| 2022-05-17 | $9.42 | $9.49 | $9.38 | $9.46 | $9.28 | 139,008 |
| 2022-05-16 | $9.40 | $9.42 | $9.32 | $9.39 | $9.21 | 192,121 |
| 2022-05-13 | $9.42 | $9.51 | $9.32 | $9.37 | $9.19 | 242,830 |
| 2022-05-12 | $9.67 | $9.67 | $9.38 | $9.45 | $9.21 | 189,203 |
| 2022-05-11 | $9.75 | $9.84 | $9.61 | $9.62 | $9.38 | 89,339 |
| 2022-05-10 | $9.82 | $9.88 | $9.74 | $9.77 | $9.52 | 106,401 |
| 2022-05-09 | $9.88 | $9.91 | $9.76 | $9.78 | $9.53 | 213,371 |
| 2022-05-06 | $10.02 | $10.15 | $9.89 | $9.91 | $9.66 | 173,816 |
| 2022-05-05 | $10.15 | $10.15 | $10.00 | $10.04 | $9.79 | 152,425 |
| 2022-05-04 | $10.04 | $10.15 | $9.99 | $10.15 | $9.89 | 121,942 |
| 2022-05-03 | $10.03 | $10.10 | $9.98 | $10.03 | $9.78 | 126,898 |
| 2022-05-02 | $10.11 | $10.19 | $9.99 | $9.99 | $9.74 | 212,415 |
| 2022-04-29 | $10.26 | $10.29 | $10.12 | $10.13 | $9.88 | 129,044 |
| 2022-04-28 | $10.28 | $10.28 | $10.19 | $10.26 | $10.00 | 72,401 |
| 2022-04-27 | $10.20 | $10.28 | $10.19 | $10.19 | $9.93 | 70,756 |
| 2022-04-26 | $10.22 | $10.26 | $10.17 | $10.17 | $9.91 | 160,004 |
| 2022-04-25 | $10.20 | $10.27 | $10.11 | $10.23 | $9.97 | 167,799 |
| 2022-04-22 | $10.34 | $10.34 | $10.17 | $10.21 | $9.95 | 154,278 |
| 2022-04-21 | $10.40 | $10.40 | $10.28 | $10.34 | $10.08 | 168,847 |
| 2022-04-20 | $10.30 | $10.33 | $10.26 | $10.33 | $10.07 | 216,964 |
| 2022-04-19 | $10.16 | $10.27 | $10.14 | $10.27 | $10.01 | 206,771 |
| 2022-04-18 | $10.11 | $10.16 | $10.08 | $10.13 | $9.88 | 240,837 |
| 2022-04-14 | $10.30 | $10.30 | $10.06 | $10.07 | $9.82 | 335,399 |
| 2022-04-13 | $10.29 | $10.33 | $10.23 | $10.26 | $10.00 | 87,878 |
| 2022-04-12 | $10.34 | $10.38 | $10.29 | $10.35 | $10.03 | 175,572 |
| 2022-04-11 | $10.36 | $10.36 | $10.22 | $10.27 | $9.95 | 153,210 |
| 2022-04-08 | $10.36 | $10.41 | $10.30 | $10.35 | $10.03 | 129,946 |
| 2022-04-07 | $10.36 | $10.40 | $10.33 | $10.34 | $10.02 | 104,029 |
| 2022-04-06 | $10.29 | $10.49 | $10.26 | $10.33 | $10.01 | 165,469 |
| 2022-04-05 | $10.50 | $10.56 | $10.31 | $10.40 | $10.08 | 241,777 |
| 2022-04-04 | $10.38 | $10.52 | $10.35 | $10.52 | $10.20 | 221,973 |
| 2022-04-01 | $10.42 | $10.48 | $10.30 | $10.35 | $10.03 | 464,354 |
| 2022-03-31 | $10.35 | $10.42 | $10.30 | $10.42 | $10.10 | 324,173 |
| 2022-03-30 | $10.24 | $10.33 | $10.19 | $10.26 | $9.94 | 106,991 |
| 2022-03-29 | $10.20 | $10.27 | $10.17 | $10.22 | $9.90 | 182,157 |
| 2022-03-28 | $10.09 | $10.14 | $10.08 | $10.14 | $9.83 | 168,701 |
| 2022-03-25 | $10.11 | $10.16 | $10.05 | $10.06 | $9.75 | 141,548 |
| 2022-03-24 | $10.19 | $10.21 | $10.10 | $10.11 | $9.80 | 220,521 |
| 2022-03-23 | $10.24 | $10.31 | $10.17 | $10.18 | $9.87 | 171,350 |
| 2022-03-22 | $10.22 | $10.25 | $10.19 | $10.22 | $9.90 | 211,687 |
| 2022-03-21 | $10.24 | $10.29 | $10.13 | $10.15 | $9.84 | 220,879 |
| 2022-03-18 | $10.32 | $10.33 | $10.20 | $10.24 | $9.92 | 353,816 |
| 2022-03-17 | $10.17 | $10.27 | $10.14 | $10.27 | $9.95 | 369,925 |
| 2022-03-16 | $10.17 | $10.25 | $10.08 | $10.17 | $9.86 | 189,489 |
| 2022-03-15 | $10.10 | $10.22 | $10.05 | $10.09 | $9.78 | 153,731 |
| 2022-03-14 | $10.41 | $10.41 | $10.11 | $10.13 | $9.82 | 158,496 |
| 2022-03-11 | $10.57 | $10.57 | $10.41 | $10.45 | $10.07 | 214,958 |
| 2022-03-10 | $10.43 | $10.51 | $10.37 | $10.51 | $10.13 | 168,700 |
| 2022-03-09 | $10.54 | $10.54 | $10.39 | $10.47 | $10.09 | 260,764 |
| 2022-03-08 | $10.50 | $10.50 | $10.40 | $10.42 | $10.04 | 457,136 |
| 2022-03-07 | $10.64 | $10.65 | $10.43 | $10.44 | $10.06 | 126,196 |
| 2022-03-04 | $10.71 | $10.74 | $10.59 | $10.62 | $10.23 | 119,630 |
| 2022-03-03 | $10.75 | $10.79 | $10.65 | $10.68 | $10.29 | 95,836 |
| 2022-03-02 | $10.67 | $10.72 | $10.62 | $10.66 | $10.27 | 103,547 |
| 2022-03-01 | $10.56 | $10.65 | $10.56 | $10.63 | $10.24 | 108,839 |
| 2022-02-28 | $10.52 | $10.60 | $10.49 | $10.60 | $10.21 | 123,657 |
| 2022-02-25 | $10.31 | $10.49 | $10.31 | $10.49 | $10.11 | 161,264 |
| 2022-02-24 | $10.12 | $10.34 | $10.00 | $10.32 | $9.94 | 135,382 |
| 2022-02-23 | $10.45 | $10.47 | $10.26 | $10.32 | $9.94 | 298,146 |
| 2022-02-22 | $10.70 | $10.75 | $10.41 | $10.48 | $10.10 | 253,532 |
| 2022-02-18 | $10.79 | $10.80 | $10.71 | $10.75 | $10.36 | 76,627 |
| 2022-02-17 | $10.81 | $10.83 | $10.74 | $10.77 | $10.38 | 106,635 |
| 2022-02-16 | $10.78 | $10.85 | $10.75 | $10.81 | $10.41 | 127,111 |
| 2022-02-15 | $10.87 | $10.93 | $10.76 | $10.77 | $10.38 | 155,165 |
| 2022-02-14 | $10.97 | $10.97 | $10.69 | $10.80 | $10.40 | 173,938 |
| 2022-02-11 | $11.07 | $11.08 | $10.96 | $10.97 | $10.51 | 149,706 |
| 2022-02-10 | $11.20 | $11.27 | $11.03 | $11.04 | $10.58 | 105,249 |
| 2022-02-09 | $11.35 | $11.35 | $10.58 | $11.22 | $10.75 | 189,337 |
| 2022-02-08 | $11.34 | $11.34 | $11.25 | $11.29 | $10.82 | 92,269 |
| 2022-02-07 | $11.35 | $11.36 | $11.30 | $11.32 | $10.84 | 66,513 |
| 2022-02-04 | $11.24 | $11.34 | $11.21 | $11.32 | $10.84 | 87,434 |
| 2022-02-03 | $11.29 | $11.29 | $11.19 | $11.22 | $10.75 | 95,678 |
| 2022-02-02 | $11.26 | $11.35 | $11.23 | $11.32 | $10.84 | 90,453 |
| 2022-02-01 | $11.20 | $11.24 | $11.12 | $11.22 | $10.75 | 121,781 |
| 2022-01-31 | $11.08 | $11.22 | $11.07 | $11.15 | $10.68 | 99,185 |
| 2022-01-28 | $11.08 | $11.12 | $10.94 | $11.09 | $10.62 | 173,588 |
| 2022-01-27 | $11.11 | $11.20 | $11.02 | $11.07 | $10.61 | 181,005 |
| 2022-01-26 | $11.06 | $11.17 | $11.01 | $11.04 | $10.58 | 191,077 |
| 2022-01-25 | $10.79 | $11.04 | $10.72 | $11.01 | $10.55 | 241,322 |
| 2022-01-24 | $11.00 | $11.08 | $10.60 | $10.84 | $10.38 | 549,284 |
| 2022-01-21 | $11.42 | $11.47 | $11.17 | $11.26 | $10.79 | 480,363 |
| 2022-01-20 | $11.51 | $11.56 | $11.39 | $11.43 | $10.95 | 139,938 |
| 2022-01-19 | $11.51 | $11.55 | $11.45 | $11.45 | $10.97 | 156,152 |
| 2022-01-18 | $11.51 | $11.55 | $11.45 | $11.50 | $11.02 | 185,688 |
| 2022-01-14 | $11.60 | $11.66 | $11.48 | $11.51 | $11.03 | 184,774 |
| 2022-01-13 | $11.61 | $11.68 | $11.58 | $11.67 | $11.18 | 153,226 |
| 2022-01-12 | $11.63 | $11.66 | $11.59 | $11.61 | $11.12 | 114,597 |
| 2022-01-11 | $11.66 | $11.66 | $11.60 | $11.63 | $11.14 | 122,112 |
| 2022-01-10 | $11.61 | $11.66 | $11.60 | $11.62 | $11.13 | 107,207 |
| 2022-01-07 | $11.59 | $11.66 | $11.56 | $11.66 | $11.17 | 158,639 |
| 2022-01-06 | $11.57 | $11.67 | $11.54 | $11.55 | $11.07 | 313,551 |
| 2022-01-05 | $11.72 | $11.75 | $11.58 | $11.58 | $11.09 | 192,409 |
| 2022-01-04 | $11.81 | $11.85 | $11.72 | $11.74 | $11.25 | 94,370 |
| 2022-01-03 | $11.79 | $11.85 | $11.71 | $11.75 | $11.26 | 276,927 |
| 2021-12-31 | $11.99 | $12.07 | $11.70 | $11.70 | $11.21 | 538,355 |
| 2021-12-30 | $12.06 | $12.13 | $11.95 | $11.97 | $11.47 | 66,396 |
| 2021-12-29 | $12.19 | $12.21 | $12.09 | $12.12 | $11.55 | 85,177 |
| 2021-12-28 | $12.09 | $12.20 | $12.07 | $12.14 | $11.57 | 186,056 |
| 2021-12-27 | $12.07 | $12.11 | $12.03 | $12.10 | $11.53 | 96,294 |
| 2021-12-23 | $11.90 | $12.04 | $11.88 | $12.04 | $11.48 | 146,719 |
| 2021-12-22 | $11.82 | $11.94 | $11.76 | $11.92 | $11.36 | 328,078 |
| 2021-12-21 | $11.71 | $11.80 | $11.66 | $11.79 | $11.24 | 300,433 |
| 2021-12-20 | $11.55 | $11.67 | $11.53 | $11.66 | $11.11 | 154,194 |
| 2021-12-17 | $11.58 | $11.63 | $11.55 | $11.61 | $11.07 | 71,934 |
| 2021-12-16 | $11.64 | $11.66 | $11.58 | $11.59 | $11.05 | 99,865 |
| 2021-12-15 | $11.64 | $11.64 | $11.57 | $11.63 | $11.09 | 82,436 |
| 2021-12-14 | $11.60 | $11.70 | $11.57 | $11.59 | $11.05 | 109,939 |
| 2021-12-13 | $11.73 | $11.75 | $11.66 | $11.69 | $11.08 | 90,055 |
| 2021-12-10 | $11.76 | $11.76 | $11.67 | $11.70 | $11.09 | 145,194 |
| 2021-12-09 | $11.74 | $11.77 | $11.70 | $11.74 | $11.13 | 81,268 |
| 2021-12-08 | $11.78 | $11.79 | $11.69 | $11.73 | $11.12 | 102,312 |
| 2021-12-07 | $11.66 | $11.78 | $11.66 | $11.77 | $11.16 | 113,108 |
| 2021-12-06 | $11.50 | $11.68 | $11.50 | $11.65 | $11.05 | 168,635 |
| 2021-12-03 | $11.55 | $11.61 | $11.49 | $11.50 | $10.90 | 165,296 |
| 2021-12-02 | $11.60 | $11.64 | $11.55 | $11.55 | $10.95 | 146,009 |
| 2021-12-01 | $11.63 | $11.73 | $11.55 | $11.56 | $10.96 | 125,231 |
| 2021-11-30 | $11.70 | $11.75 | $11.60 | $11.60 | $11.00 | 243,033 |
| 2021-11-29 | $11.65 | $11.72 | $11.63 | $11.69 | $11.08 | 108,554 |
| 2021-11-26 | $11.69 | $11.70 | $11.55 | $11.59 | $10.99 | 193,838 |
| 2021-11-24 | $11.63 | $11.76 | $11.63 | $11.72 | $11.11 | 94,147 |
| 2021-11-23 | $11.67 | $11.69 | $11.63 | $11.65 | $11.05 | 72,121 |
| 2021-11-22 | $11.67 | $11.77 | $11.65 | $11.65 | $11.05 | 89,448 |
| 2021-11-19 | $11.69 | $11.75 | $11.61 | $11.67 | $11.07 | 86,665 |
| 2021-11-18 | $11.74 | $11.75 | $11.66 | $11.68 | $11.08 | 74,048 |
| 2021-11-17 | $11.80 | $11.84 | $11.69 | $11.70 | $11.09 | 159,660 |
| 2021-11-16 | $11.71 | $11.80 | $11.71 | $11.80 | $11.19 | 67,271 |
| 2021-11-15 | $11.78 | $11.82 | $11.71 | $11.72 | $11.11 | 80,955 |
| 2021-11-12 | $11.83 | $11.89 | $11.78 | $11.78 | $11.17 | 91,906 |
| 2021-11-11 | $11.80 | $12.50 | $11.80 | $11.89 | $11.22 | 141,058 |
| 2021-11-10 | $11.74 | $11.84 | $11.73 | $11.78 | $11.11 | 165,999 |
| 2021-11-09 | $11.78 | $11.78 | $11.72 | $11.74 | $11.08 | 73,523 |
| 2021-11-08 | $11.71 | $11.78 | $11.71 | $11.75 | $11.08 | 101,886 |
| 2021-11-05 | $11.71 | $11.75 | $11.70 | $11.70 | $11.04 | 64,117 |
| 2021-11-04 | $11.70 | $11.74 | $11.67 | $11.69 | $11.03 | 77,592 |
| 2021-11-03 | $11.66 | $11.72 | $11.63 | $11.70 | $11.04 | 106,265 |
| 2021-11-02 | $11.68 | $11.70 | $11.60 | $11.64 | $10.98 | 89,810 |
| 2021-11-01 | $11.72 | $11.75 | $11.65 | $11.66 | $11.00 | 92,365 |
| 2021-10-29 | $11.75 | $11.75 | $11.70 | $11.74 | $11.08 | 108,169 |
| 2021-10-28 | $11.59 | $11.75 | $11.57 | $11.75 | $11.08 | 223,247 |
| 2021-10-27 | $11.57 | $11.60 | $11.52 | $11.59 | $10.93 | 50,765 |
| 2021-10-26 | $11.54 | $11.58 | $11.50 | $11.57 | $10.92 | 72,939 |
| 2021-10-25 | $11.54 | $11.54 | $11.50 | $11.53 | $10.88 | 52,318 |
| 2021-10-22 | $11.52 | $11.54 | $11.51 | $11.53 | $10.88 | 65,093 |
| 2021-10-21 | $11.53 | $11.54 | $11.50 | $11.51 | $10.86 | 31,707 |
| 2021-10-20 | $11.54 | $11.54 | $11.51 | $11.53 | $10.88 | 78,558 |
| 2021-10-19 | $11.52 | $11.54 | $11.49 | $11.50 | $10.85 | 27,190 |
| 2021-10-18 | $11.50 | $11.54 | $11.46 | $11.49 | $10.84 | 78,319 |
| 2021-10-15 | $11.55 | $11.58 | $11.50 | $11.50 | $10.85 | 79,950 |
| 2021-10-14 | $11.52 | $11.57 | $11.52 | $11.57 | $10.92 | 91,332 |
| 2021-10-13 | $11.54 | $11.56 | $11.52 | $11.54 | $10.83 | 66,605 |
| 2021-10-12 | $11.52 | $11.55 | $11.49 | $11.52 | $10.81 | 79,837 |
| 2021-10-11 | $11.48 | $11.54 | $11.46 | $11.51 | $10.80 | 87,775 |
| 2021-10-08 | $11.50 | $11.53 | $11.44 | $11.48 | $10.77 | 92,985 |
| 2021-10-07 | $11.50 | $11.54 | $11.46 | $11.49 | $10.78 | 48,185 |
| 2021-10-06 | $11.51 | $11.53 | $11.47 | $11.48 | $10.77 | 78,312 |
| 2021-10-05 | $11.50 | $11.54 | $11.45 | $11.52 | $10.81 | 78,017 |
| 2021-10-04 | $11.55 | $11.57 | $11.44 | $11.47 | $10.76 | 81,497 |
| 2021-10-01 | $11.59 | $11.59 | $11.45 | $11.55 | $10.84 | 93,149 |
| 2021-09-30 | $11.62 | $11.64 | $11.53 | $11.54 | $10.83 | 87,647 |
| 2021-09-29 | $11.45 | $11.58 | $11.42 | $11.57 | $10.86 | 128,312 |
| 2021-09-28 | $11.41 | $11.45 | $11.32 | $11.41 | $10.71 | 127,005 |
| 2021-09-27 | $11.43 | $11.49 | $11.36 | $11.44 | $10.74 | 111,459 |
| 2021-09-24 | $11.47 | $11.52 | $11.41 | $11.43 | $10.73 | 145,953 |
| 2021-09-23 | $11.54 | $11.58 | $11.45 | $11.45 | $10.75 | 110,726 |
| 2021-09-22 | $11.44 | $11.56 | $11.40 | $11.53 | $10.82 | 175,069 |
| 2021-09-21 | $11.53 | $11.57 | $11.39 | $11.39 | $10.69 | 168,744 |
| 2021-09-20 | $11.64 | $11.64 | $11.46 | $11.52 | $10.81 | 255,614 |
| 2021-09-17 | $11.66 | $11.74 | $11.61 | $11.73 | $11.01 | 261,516 |
| 2021-09-16 | $11.57 | $11.65 | $11.55 | $11.62 | $10.91 | 194,249 |
| 2021-09-15 | $11.55 | $11.65 | $11.53 | $11.55 | $10.84 | 162,135 |
| 2021-09-14 | $11.58 | $11.61 | $11.53 | $11.54 | $10.83 | 103,156 |
| 2021-09-13 | $11.60 | $11.63 | $11.57 | $11.61 | $10.84 | 117,071 |
| 2021-09-10 | $11.59 | $11.61 | $11.54 | $11.56 | $10.79 | 54,652 |
| 2021-09-09 | $11.58 | $11.62 | $11.53 | $11.57 | $10.80 | 100,360 |
| 2021-09-08 | $11.45 | $11.57 | $11.43 | $11.56 | $10.79 | 56,899 |
| 2021-09-07 | $11.47 | $11.48 | $11.40 | $11.42 | $10.66 | 127,562 |
| 2021-09-03 | $11.57 | $11.57 | $11.46 | $11.49 | $10.73 | 157,056 |
| 2021-09-02 | $11.60 | $11.60 | $11.51 | $11.59 | $10.82 | 141,404 |
| 2021-09-01 | $11.57 | $11.60 | $11.52 | $11.56 | $10.79 | 149,780 |
| 2021-08-31 | $11.60 | $11.62 | $11.49 | $11.54 | $10.77 | 106,879 |
| 2021-08-30 | $11.48 | $11.66 | $11.45 | $11.55 | $10.78 | 160,476 |
| 2021-08-27 | $11.38 | $11.46 | $11.36 | $11.46 | $10.70 | 92,299 |
| 2021-08-26 | $11.37 | $11.41 | $11.36 | $11.38 | $10.62 | 72,593 |
| 2021-08-25 | $11.39 | $11.41 | $11.36 | $11.38 | $10.62 | 58,882 |
| 2021-08-24 | $11.43 | $11.45 | $11.34 | $11.35 | $10.60 | 151,470 |
| 2021-08-23 | $11.38 | $11.41 | $11.38 | $11.39 | $10.63 | 62,407 |
| 2021-08-20 | $11.36 | $11.39 | $11.36 | $11.38 | $10.62 | 79,975 |
| 2021-08-19 | $11.37 | $11.38 | $11.31 | $11.33 | $10.58 | 159,575 |
| 2021-08-18 | $11.39 | $11.45 | $11.38 | $11.41 | $10.65 | 122,151 |
| 2021-08-17 | $11.44 | $11.46 | $11.41 | $11.44 | $10.68 | 106,419 |
| 2021-08-16 | $11.43 | $11.49 | $11.37 | $11.49 | $10.73 | 123,669 |
| 2021-08-13 | $11.41 | $11.41 | $11.33 | $11.37 | $10.62 | 124,480 |
| 2021-08-12 | $11.40 | $11.50 | $11.40 | $11.42 | $10.61 | 141,644 |
| 2021-08-11 | $11.37 | $11.43 | $11.35 | $11.40 | $10.59 | 130,365 |
| 2021-08-10 | $11.40 | $11.42 | $11.29 | $11.35 | $10.54 | 96,321 |
| 2021-08-09 | $11.38 | $11.39 | $11.35 | $11.37 | $10.56 | 95,457 |
| 2021-08-06 | $11.32 | $11.32 | $11.30 | $11.32 | $10.51 | 44,375 |
| 2021-08-05 | $11.28 | $11.35 | $11.28 | $11.31 | $10.50 | 155,279 |
| 2021-08-04 | $11.22 | $11.28 | $11.22 | $11.28 | $10.48 | 100,213 |
| 2021-08-03 | $11.14 | $11.22 | $11.14 | $11.22 | $10.42 | 68,564 |
| 2021-08-02 | $11.12 | $11.18 | $11.10 | $11.14 | $10.35 | 146,897 |
| 2021-07-30 | $11.12 | $11.13 | $11.07 | $11.10 | $10.31 | 98,165 |
| 2021-07-29 | $11.12 | $11.14 | $11.07 | $11.13 | $10.34 | 102,566 |
| 2021-07-28 | $11.09 | $11.12 | $11.06 | $11.12 | $10.33 | 92,334 |
| 2021-07-27 | $11.10 | $11.12 | $11.06 | $11.07 | $10.28 | 102,686 |
| 2021-07-26 | $11.08 | $11.10 | $11.05 | $11.10 | $10.31 | 108,621 |
| 2021-07-23 | $11.13 | $11.16 | $11.07 | $11.10 | $10.31 | 133,620 |
| 2021-07-22 | $11.10 | $11.14 | $11.07 | $11.08 | $10.29 | 64,901 |
| 2021-07-21 | $11.11 | $11.15 | $11.07 | $11.10 | $10.31 | 110,516 |
| 2021-07-20 | $11.00 | $11.13 | $11.00 | $11.09 | $10.30 | 182,231 |
| 2021-07-19 | $10.98 | $11.01 | $10.86 | $10.93 | $10.15 | 159,853 |
| 2021-07-16 | $11.14 | $11.16 | $10.91 | $11.03 | $10.24 | 1,212,580 |
| 2021-07-15 | $11.25 | $11.26 | $11.13 | $11.14 | $10.35 | 180,730 |
| 2021-07-14 | $11.36 | $11.38 | $11.21 | $11.25 | $10.45 | 187,545 |
| 2021-07-13 | $11.38 | $11.39 | $11.34 | $11.38 | $10.51 | 194,977 |
| 2021-07-12 | $11.47 | $11.51 | $11.38 | $11.41 | $10.54 | 289,216 |
| 2021-07-09 | $11.46 | $11.52 | $11.46 | $11.49 | $10.61 | 75,155 |
| 2021-07-08 | $11.42 | $11.46 | $11.41 | $11.43 | $10.56 | 100,977 |
| 2021-07-07 | $11.45 | $11.49 | $11.42 | $11.44 | $10.57 | 67,515 |
| 2021-07-06 | $11.50 | $11.54 | $11.43 | $11.45 | $10.58 | 106,211 |
| 2021-07-02 | $11.46 | $11.54 | $11.44 | $11.46 | $10.59 | 72,784 |
| 2021-07-01 | $11.46 | $11.55 | $11.43 | $11.44 | $10.57 | 125,230 |
| 2021-06-30 | $11.54 | $11.59 | $11.45 | $11.45 | $10.58 | 202,707 |
| 2021-06-29 | $11.48 | $11.55 | $11.48 | $11.53 | $10.65 | 82,595 |
| 2021-06-28 | $11.44 | $11.48 | $11.43 | $11.48 | $10.60 | 86,557 |
| 2021-06-25 | $11.48 | $11.50 | $11.41 | $11.42 | $10.55 | 100,651 |
| 2021-06-24 | $11.47 | $11.50 | $11.41 | $11.48 | $10.60 | 97,012 |
| 2021-06-23 | $11.45 | $11.47 | $11.40 | $11.41 | $10.54 | 74,610 |
| 2021-06-22 | $11.49 | $11.50 | $11.39 | $11.42 | $10.55 | 89,478 |
| 2021-06-21 | $11.45 | $11.49 | $11.43 | $11.45 | $10.58 | 59,950 |
| 2021-06-18 | $11.44 | $11.44 | $11.38 | $11.42 | $10.55 | 76,289 |
| 2021-06-17 | $11.46 | $11.50 | $11.42 | $11.45 | $10.58 | 62,706 |
| 2021-06-16 | $11.37 | $11.47 | $11.37 | $11.46 | $10.59 | 52,891 |
| 2021-06-15 | $11.42 | $11.43 | $11.34 | $11.39 | $10.52 | 105,916 |
| 2021-06-14 | $11.39 | $11.40 | $11.27 | $11.30 | $10.44 | 153,217 |
| 2021-06-11 | $11.44 | $11.51 | $11.38 | $11.40 | $10.47 | 116,794 |
| 2021-06-10 | $11.50 | $11.52 | $11.37 | $11.38 | $10.46 | 182,276 |
| 2021-06-09 | $11.46 | $11.51 | $11.39 | $11.48 | $10.55 | 217,611 |
| 2021-06-08 | $11.39 | $11.46 | $11.36 | $11.46 | $10.53 | 59,805 |
| 2021-06-07 | $11.35 | $11.40 | $11.34 | $11.39 | $10.46 | 68,551 |
| 2021-06-04 | $11.32 | $11.35 | $11.29 | $11.35 | $10.43 | 51,843 |
| 2021-06-03 | $11.27 | $11.34 | $11.24 | $11.32 | $10.40 | 106,300 |
| 2021-06-02 | $11.27 | $11.35 | $11.21 | $11.35 | $10.43 | 151,828 |
| 2021-06-01 | $11.23 | $11.32 | $11.23 | $11.30 | $10.38 | 128,556 |
| 2021-05-28 | $11.22 | $11.24 | $11.19 | $11.23 | $10.32 | 105,501 |
| 2021-05-27 | $11.16 | $11.20 | $11.11 | $11.20 | $10.29 | 76,398 |
| 2021-05-26 | $11.14 | $11.21 | $11.12 | $11.15 | $10.24 | 117,251 |
| 2021-05-25 | $11.10 | $11.20 | $11.06 | $11.16 | $10.25 | 155,920 |
| 2021-05-24 | $11.12 | $11.12 | $11.06 | $11.08 | $10.18 | 86,938 |
| 2021-05-21 | $11.08 | $11.11 | $11.03 | $11.09 | $10.19 | 89,601 |
| 2021-05-20 | $11.05 | $11.07 | $11.04 | $11.07 | $10.17 | 86,197 |
| 2021-05-19 | $10.97 | $11.06 | $10.97 | $11.04 | $10.14 | 74,586 |
| 2021-05-18 | $10.97 | $11.03 | $10.95 | $11.03 | $10.13 | 92,347 |
| 2021-05-17 | $10.90 | $10.99 | $10.88 | $10.99 | $10.10 | 97,290 |
| 2021-05-14 | $10.87 | $10.92 | $10.86 | $10.89 | $10.01 | 63,609 |
| 2021-05-13 | $10.81 | $10.90 | $10.75 | $10.86 | $9.98 | 114,780 |
| 2021-05-12 | $11.13 | $11.16 | $10.75 | $10.89 | $9.95 | 246,469 |
| 2021-05-11 | $11.15 | $11.16 | $11.09 | $11.15 | $10.19 | 98,726 |
| 2021-05-10 | $11.15 | $11.19 | $11.11 | $11.17 | $10.21 | 110,473 |
| 2021-05-07 | $11.10 | $11.15 | $11.10 | $11.14 | $10.18 | 94,411 |
| 2021-05-06 | $11.08 | $11.11 | $11.07 | $11.11 | $10.15 | 82,619 |
| 2021-05-05 | $11.06 | $11.09 | $11.05 | $11.08 | $10.12 | 53,883 |
| 2021-05-04 | $11.08 | $11.08 | $11.00 | $11.07 | $10.11 | 117,813 |
| 2021-05-03 | $11.02 | $11.09 | $11.02 | $11.08 | $10.12 | 113,451 |
| 2021-04-30 | $10.99 | $11.01 | $10.98 | $11.00 | $10.05 | 148,925 |
| 2021-04-29 | $10.97 | $11.02 | $10.94 | $10.99 | $10.04 | 119,546 |
| 2021-04-28 | $10.99 | $11.01 | $10.96 | $10.96 | $10.01 | 103,259 |
| 2021-04-27 | $11.01 | $11.03 | $10.96 | $10.99 | $10.04 | 103,950 |
| 2021-04-26 | $11.04 | $11.04 | $11.00 | $11.01 | $10.06 | 47,065 |
| 2021-04-23 | $10.99 | $11.03 | $10.99 | $11.03 | $10.08 | 67,133 |
| 2021-04-22 | $10.99 | $11.00 | $10.95 | $10.96 | $10.01 | 115,181 |
| 2021-04-21 | $10.97 | $11.00 | $10.97 | $10.99 | $10.04 | 86,071 |
| 2021-04-20 | $11.00 | $11.00 | $10.93 | $10.97 | $10.02 | 63,414 |
| 2021-04-19 | $11.00 | $11.02 | $10.96 | $10.99 | $10.04 | 135,688 |
| 2021-04-16 | $11.07 | $11.08 | $11.01 | $11.01 | $10.06 | 113,053 |
| 2021-04-15 | $11.11 | $11.16 | $11.06 | $11.08 | $10.12 | 127,785 |
| 2021-04-14 | $11.07 | $11.14 | $11.03 | $11.11 | $10.15 | 117,744 |
| 2021-04-13 | $11.02 | $11.11 | $11.02 | $11.10 | $10.09 | 111,642 |
| 2021-04-12 | $11.12 | $11.13 | $11.00 | $11.02 | $10.01 | 147,959 |
| 2021-04-09 | $11.08 | $11.13 | $11.07 | $11.13 | $10.11 | 106,768 |
| 2021-04-08 | $11.05 | $11.08 | $11.02 | $11.06 | $10.05 | 131,394 |
| 2021-04-07 | $11.05 | $11.09 | $11.00 | $11.05 | $10.04 | 330,421 |
| 2021-04-06 | $11.00 | $11.08 | $11.00 | $11.03 | $10.02 | 157,802 |
| 2021-04-05 | $11.04 | $11.05 | $10.97 | $11.00 | $10.00 | 87,118 |
| 2021-04-01 | $11.05 | $11.07 | $11.00 | $11.02 | $10.01 | 146,825 |
| 2021-03-31 | $11.01 | $11.06 | $10.98 | $11.00 | $10.00 | 490,495 |
| 2021-03-30 | $10.95 | $11.02 | $10.95 | $10.99 | $9.99 | 121,693 |
| 2021-03-29 | $10.99 | $11.00 | $10.91 | $10.91 | $9.91 | 132,114 |
| 2021-03-26 | $11.01 | $11.01 | $10.94 | $11.00 | $10.00 | 96,527 |
| 2021-03-25 | $10.99 | $11.01 | $10.94 | $10.99 | $9.99 | 156,857 |
| 2021-03-24 | $10.95 | $11.03 | $10.93 | $10.99 | $9.99 | 152,693 |
| 2021-03-23 | $10.97 | $10.97 | $10.90 | $10.92 | $9.92 | 143,589 |
| 2021-03-22 | $10.97 | $10.98 | $10.92 | $10.96 | $9.96 | 252,234 |
| 2021-03-19 | $10.86 | $10.95 | $10.85 | $10.94 | $9.94 | 323,489 |
| 2021-03-18 | $10.91 | $10.94 | $10.82 | $10.84 | $9.85 | 114,627 |
| 2021-03-17 | $10.88 | $10.98 | $10.86 | $10.93 | $9.93 | 300,446 |
| 2021-03-16 | $10.82 | $10.84 | $10.78 | $10.84 | $9.85 | 102,991 |
| 2021-03-15 | $10.73 | $10.77 | $10.72 | $10.77 | $9.79 | 133,515 |
| 2021-03-12 | $10.84 | $10.85 | $10.70 | $10.73 | $9.75 | 88,209 |
| 2021-03-11 | $10.85 | $10.88 | $10.82 | $10.87 | $9.82 | 85,562 |
| 2021-03-10 | $10.74 | $10.85 | $10.74 | $10.83 | $9.79 | 146,332 |
| 2021-03-09 | $10.78 | $10.83 | $10.72 | $10.73 | $9.70 | 123,807 |
| 2021-03-08 | $10.69 | $10.78 | $10.63 | $10.75 | $9.71 | 201,799 |
| 2021-03-05 | $10.62 | $10.69 | $10.59 | $10.69 | $9.66 | 135,013 |
| 2021-03-04 | $10.77 | $10.81 | $10.58 | $10.59 | $9.57 | 183,209 |
| 2021-03-03 | $10.87 | $10.87 | $10.74 | $10.76 | $9.72 | 231,828 |
| 2021-03-02 | $10.92 | $10.95 | $10.83 | $10.85 | $9.80 | 104,986 |
| 2021-03-01 | $10.75 | $10.99 | $10.75 | $10.85 | $9.80 | 221,642 |
| 2021-02-26 | $10.67 | $10.75 | $10.55 | $10.75 | $9.71 | 152,477 |
| 2021-02-25 | $10.74 | $10.80 | $10.60 | $10.62 | $9.60 | 88,044 |
| 2021-02-24 | $10.61 | $10.74 | $10.61 | $10.72 | $9.69 | 153,763 |
| 2021-02-23 | $10.79 | $10.82 | $10.70 | $10.71 | $9.68 | 221,966 |
| 2021-02-22 | $10.70 | $10.79 | $10.66 | $10.79 | $9.75 | 114,953 |
| 2021-02-19 | $10.75 | $10.75 | $10.68 | $10.73 | $9.70 | 120,417 |
| 2021-02-18 | $10.71 | $10.73 | $10.63 | $10.70 | $9.67 | 159,829 |
| 2021-02-17 | $10.75 | $10.84 | $10.65 | $10.71 | $9.68 | 136,649 |
| 2021-02-16 | $10.87 | $10.87 | $10.73 | $10.75 | $9.71 | 127,516 |
| 2021-02-12 | $10.80 | $10.86 | $10.80 | $10.83 | $9.79 | 134,073 |
| 2021-02-11 | $10.89 | $10.92 | $10.82 | $10.84 | $9.74 | 157,142 |
| 2021-02-10 | $10.85 | $10.94 | $10.82 | $10.85 | $9.75 | 149,557 |
| 2021-02-09 | $10.81 | $10.88 | $10.79 | $10.84 | $9.74 | 130,563 |
| 2021-02-08 | $10.75 | $10.89 | $10.75 | $10.79 | $9.70 | 172,448 |
| 2021-02-05 | $10.75 | $10.77 | $10.70 | $10.74 | $9.65 | 126,892 |
| 2021-02-04 | $10.72 | $10.77 | $10.71 | $10.71 | $9.62 | 154,699 |
| 2021-02-03 | $10.67 | $10.74 | $10.67 | $10.72 | $9.63 | 84,283 |
| 2021-02-02 | $10.66 | $10.70 | $10.65 | $10.66 | $9.58 | 98,557 |
| 2021-02-01 | $10.60 | $10.65 | $10.56 | $10.65 | $9.57 | 93,351 |
| 2021-01-29 | $10.52 | $10.58 | $10.52 | $10.55 | $9.48 | 96,172 |
| 2021-01-28 | $10.58 | $10.69 | $10.52 | $10.55 | $9.48 | 334,214 |
| 2021-01-27 | $10.68 | $10.69 | $10.54 | $10.57 | $9.50 | 290,634 |
| 2021-01-26 | $10.69 | $10.73 | $10.68 | $10.68 | $9.60 | 124,206 |
| 2021-01-25 | $10.68 | $10.71 | $10.65 | $10.71 | $9.62 | 181,582 |
| 2021-01-22 | $10.71 | $10.73 | $10.65 | $10.65 | $9.57 | 165,241 |
| 2021-01-21 | $10.70 | $10.75 | $10.67 | $10.70 | $9.62 | 242,439 |
| 2021-01-20 | $10.74 | $10.74 | $10.66 | $10.68 | $9.60 | 226,190 |
| 2021-01-19 | $10.70 | $10.74 | $10.63 | $10.67 | $9.59 | 298,065 |
| 2021-01-15 | $10.55 | $10.62 | $10.52 | $10.60 | $9.53 | 201,743 |
| 2021-01-14 | $10.48 | $10.56 | $10.46 | $10.56 | $9.49 | 430,305 |
| 2021-01-13 | $10.45 | $10.50 | $10.43 | $10.49 | $9.43 | 270,349 |
| 2021-01-12 | $10.45 | $10.45 | $10.41 | $10.44 | $9.38 | 147,484 |
| 2021-01-11 | $10.39 | $10.46 | $10.34 | $10.41 | $9.35 | 166,786 |
| 2021-01-08 | $10.40 | $10.43 | $10.38 | $10.39 | $9.34 | 86,168 |
| 2021-01-07 | $10.35 | $10.40 | $10.34 | $10.37 | $9.32 | 182,790 |
| 2021-01-06 | $10.38 | $10.40 | $10.31 | $10.37 | $9.32 | 151,258 |
| 2021-01-05 | $10.37 | $10.41 | $10.32 | $10.39 | $9.34 | 166,552 |
| 2021-01-04 | $10.42 | $10.42 | $10.31 | $10.37 | $9.32 | 187,715 |
| 2020-12-31 | $10.29 | $10.45 | $10.26 | $10.45 | $9.39 | 412,533 |
| 2020-12-30 | $10.19 | $10.29 | $10.19 | $10.27 | $9.23 | 685,591 |
| 2020-12-29 | $10.23 | $10.29 | $10.21 | $10.24 | $9.15 | 211,518 |
| 2020-12-28 | $10.18 | $10.27 | $10.18 | $10.21 | $9.12 | 185,963 |
| 2020-12-24 | $10.21 | $10.25 | $10.19 | $10.21 | $9.12 | 68,411 |
| 2020-12-23 | $10.20 | $10.24 | $10.16 | $10.19 | $9.10 | 137,875 |
| 2020-12-22 | $10.13 | $10.23 | $10.13 | $10.17 | $9.09 | 133,439 |
| 2020-12-21 | $10.13 | $10.20 | $10.07 | $10.15 | $9.07 | 315,103 |
| 2020-12-18 | $10.18 | $10.18 | $10.11 | $10.14 | $9.06 | 141,797 |
| 2020-12-17 | $10.15 | $10.18 | $10.14 | $10.17 | $9.09 | 218,644 |
| 2020-12-16 | $10.24 | $10.24 | $10.13 | $10.14 | $9.06 | 207,801 |
| 2020-12-15 | $10.20 | $10.27 | $10.18 | $10.22 | $9.13 | 185,008 |
| 2020-12-14 | $10.25 | $10.30 | $10.16 | $10.18 | $9.09 | 190,916 |
| 2020-12-11 | $10.31 | $10.33 | $10.28 | $10.28 | $9.13 | 98,527 |
| 2020-12-10 | $10.26 | $10.36 | $10.25 | $10.31 | $9.16 | 101,706 |
| 2020-12-09 | $10.38 | $10.41 | $10.22 | $10.33 | $9.17 | 166,256 |
| 2020-12-08 | $10.29 | $10.36 | $10.27 | $10.33 | $9.17 | 124,149 |
| 2020-12-07 | $10.40 | $10.41 | $10.20 | $10.28 | $9.13 | 416,403 |
| 2020-12-04 | $10.45 | $10.48 | $10.44 | $10.45 | $9.28 | 102,943 |
| 2020-12-03 | $10.43 | $10.46 | $10.42 | $10.45 | $9.28 | 113,984 |
| 2020-12-02 | $10.39 | $10.47 | $10.39 | $10.44 | $9.27 | 196,577 |
| 2020-12-01 | $10.35 | $10.47 | $10.32 | $10.43 | $9.26 | 200,296 |
| 2020-11-30 | $10.33 | $10.34 | $10.23 | $10.34 | $9.18 | 119,218 |
| 2020-11-27 | $10.31 | $10.35 | $10.27 | $10.29 | $9.14 | 81,346 |
| 2020-11-25 | $10.25 | $10.33 | $10.25 | $10.26 | $9.11 | 91,271 |
| 2020-11-24 | $10.12 | $10.29 | $10.06 | $10.25 | $9.10 | 147,456 |
| 2020-11-23 | $10.02 | $10.10 | $10.00 | $10.09 | $8.96 | 132,453 |
| 2020-11-20 | $10.03 | $10.06 | $9.99 | $10.00 | $8.88 | 71,048 |
| 2020-11-19 | $10.05 | $10.09 | $10.00 | $10.00 | $8.88 | 82,263 |
| 2020-11-18 | $10.06 | $10.08 | $10.02 | $10.05 | $8.93 | 125,428 |
| 2020-11-17 | $10.02 | $10.05 | $10.01 | $10.04 | $8.92 | 117,194 |
| 2020-11-16 | $10.01 | $10.07 | $10.01 | $10.04 | $8.92 | 92,069 |
| 2020-11-13 | $9.97 | $10.01 | $9.95 | $9.97 | $8.85 | 51,907 |
| 2020-11-12 | $10.03 | $10.04 | $9.98 | $10.01 | $8.83 | 119,461 |
| 2020-11-11 | $9.98 | $10.05 | $9.97 | $10.03 | $8.84 | 134,380 |
| 2020-11-10 | $9.92 | $9.98 | $9.91 | $9.97 | $8.79 | 82,484 |
| 2020-11-09 | $9.90 | $9.98 | $9.89 | $9.93 | $8.76 | 152,572 |
| 2020-11-06 | $9.81 | $9.84 | $9.76 | $9.76 | $8.61 | 102,434 |
| 2020-11-05 | $9.75 | $9.84 | $9.75 | $9.81 | $8.65 | 151,059 |
| 2020-11-04 | $9.63 | $9.73 | $9.62 | $9.72 | $8.57 | 121,516 |
| 2020-11-03 | $9.57 | $9.62 | $9.57 | $9.58 | $8.45 | 161,652 |
| 2020-11-02 | $9.53 | $9.61 | $9.53 | $9.55 | $8.42 | 487,205 |
| 2020-10-30 | $9.61 | $9.63 | $9.50 | $9.53 | $8.40 | 179,870 |
| 2020-10-29 | $9.56 | $9.59 | $9.55 | $9.56 | $8.43 | 219,355 |
| 2020-10-28 | $9.66 | $9.69 | $9.19 | $9.56 | $8.43 | 212,060 |
| 2020-10-27 | $9.68 | $9.74 | $9.68 | $9.71 | $8.56 | 119,337 |
| 2020-10-26 | $9.75 | $9.78 | $9.65 | $9.68 | $8.54 | 125,122 |
| 2020-10-23 | $9.86 | $9.89 | $9.76 | $9.79 | $8.63 | 201,609 |
| 2020-10-22 | $9.85 | $9.89 | $9.80 | $9.89 | $8.72 | 101,749 |
| 2020-10-21 | $9.84 | $9.90 | $9.81 | $9.88 | $8.71 | 77,860 |
| 2020-10-20 | $9.80 | $9.86 | $9.78 | $9.86 | $8.69 | 104,888 |
| 2020-10-19 | $9.84 | $9.86 | $9.71 | $9.75 | $8.60 | 222,544 |
| 2020-10-16 | $9.94 | $9.95 | $9.82 | $9.84 | $8.68 | 137,355 |
| 2020-10-15 | $9.95 | $9.97 | $9.93 | $9.94 | $8.76 | 77,888 |
| 2020-10-14 | $10.02 | $10.03 | $9.98 | $10.00 | $8.82 | 73,289 |
| 2020-10-13 | $10.07 | $10.10 | $10.05 | $10.05 | $8.80 | 64,215 |
| 2020-10-12 | $10.11 | $10.11 | $10.06 | $10.09 | $8.83 | 74,387 |
| 2020-10-09 | $10.12 | $10.12 | $10.04 | $10.08 | $8.83 | 138,106 |
| 2020-10-08 | $10.09 | $10.13 | $10.03 | $10.06 | $8.81 | 232,108 |
| 2020-10-07 | $10.13 | $10.17 | $10.04 | $10.05 | $8.80 | 166,994 |
| 2020-10-06 | $10.09 | $10.15 | $10.07 | $10.10 | $8.84 | 80,302 |
| 2020-10-05 | $10.05 | $10.12 | $9.99 | $10.12 | $8.86 | 115,593 |
| 2020-10-02 | $9.93 | $10.05 | $9.90 | $10.05 | $8.80 | 180,732 |
| 2020-10-01 | $9.94 | $10.02 | $9.91 | $9.93 | $8.69 | 242,237 |
| 2020-09-30 | $10.05 | $10.05 | $9.94 | $9.94 | $8.70 | 219,035 |
| 2020-09-29 | $10.03 | $10.05 | $9.99 | $10.00 | $8.76 | 288,910 |
| 2020-09-28 | $9.94 | $10.07 | $9.94 | $10.00 | $8.76 | 186,004 |
| 2020-09-25 | $9.93 | $9.96 | $9.82 | $9.93 | $8.69 | 193,504 |
| 2020-09-24 | $9.95 | $10.01 | $9.93 | $9.98 | $8.74 | 108,340 |
| 2020-09-23 | $10.10 | $10.13 | $9.95 | $9.98 | $8.74 | 194,540 |
| 2020-09-22 | $10.11 | $10.18 | $10.06 | $10.09 | $8.83 | 195,701 |
| 2020-09-21 | $10.07 | $10.13 | $10.06 | $10.12 | $8.86 | 109,968 |
| 2020-09-18 | $10.22 | $10.23 | $10.17 | $10.20 | $8.93 | 55,579 |
| 2020-09-17 | $10.12 | $10.21 | $10.08 | $10.20 | $8.93 | 369,616 |
| 2020-09-16 | $10.04 | $10.16 | $10.04 | $10.15 | $8.89 | 99,002 |
| 2020-09-15 | $10.05 | $10.06 | $10.01 | $10.05 | $8.80 | 124,356 |
| 2020-09-14 | $10.01 | $10.04 | $9.99 | $10.04 | $8.79 | 95,434 |
| 2020-09-11 | $10.07 | $10.07 | $10.03 | $10.06 | $8.75 | 52,552 |
| 2020-09-10 | $10.02 | $10.10 | $10.00 | $10.03 | $8.72 | 162,274 |
| 2020-09-09 | $9.96 | $10.06 | $9.91 | $10.06 | $8.75 | 124,558 |
| 2020-09-08 | $9.91 | $9.91 | $9.80 | $9.90 | $8.61 | 309,994 |
| 2020-09-04 | $10.04 | $10.09 | $10.00 | $10.06 | $8.75 | 94,055 |
| 2020-09-03 | $10.09 | $10.18 | $9.97 | $10.03 | $8.72 | 104,907 |
| 2020-09-02 | $10.05 | $10.21 | $10.03 | $10.17 | $8.84 | 210,377 |
| 2020-09-01 | $10.00 | $10.07 | $9.95 | $10.07 | $8.75 | 98,005 |
| 2020-08-31 | $10.02 | $10.02 | $9.94 | $10.00 | $8.69 | 167,183 |
| 2020-08-28 | $10.02 | $10.04 | $9.95 | $9.99 | $8.69 | 123,767 |
| 2020-08-27 | $9.96 | $10.06 | $9.92 | $9.97 | $8.67 | 186,059 |
| 2020-08-26 | $9.92 | $9.96 | $9.91 | $9.92 | $8.62 | 94,371 |
| 2020-08-25 | $9.94 | $9.96 | $9.86 | $9.92 | $8.62 | 195,622 |
| 2020-08-24 | $10.00 | $10.00 | $9.91 | $9.94 | $8.64 | 198,770 |
| 2020-08-21 | $10.03 | $10.06 | $9.96 | $9.98 | $8.68 | 74,888 |
| 2020-08-20 | $9.96 | $10.05 | $9.93 | $10.04 | $8.73 | 229,438 |
| 2020-08-19 | $10.05 | $10.06 | $9.99 | $9.99 | $8.69 | 145,890 |
| 2020-08-18 | $10.08 | $10.14 | $10.01 | $10.02 | $8.71 | 95,621 |
| 2020-08-17 | $10.05 | $10.09 | $10.05 | $10.09 | $8.77 | 113,624 |
| 2020-08-14 | $10.08 | $10.09 | $10.02 | $10.05 | $8.74 | 70,196 |
| 2020-08-13 | $10.06 | $10.15 | $10.06 | $10.06 | $8.75 | 150,934 |
| 2020-08-12 | $10.09 | $10.16 | $10.08 | $10.14 | $8.75 | 115,899 |
| 2020-08-11 | $10.11 | $10.13 | $9.95 | $10.07 | $8.69 | 166,076 |
| 2020-08-10 | $10.04 | $10.10 | $10.03 | $10.09 | $8.71 | 107,548 |
| 2020-08-07 | $10.01 | $10.07 | $10.01 | $10.01 | $8.64 | 102,421 |
| 2020-08-06 | $9.99 | $10.07 | $9.99 | $10.04 | $8.67 | 116,017 |
| 2020-08-05 | $9.98 | $10.00 | $9.97 | $9.99 | $8.62 | 93,319 |
| 2020-08-04 | $9.84 | $9.95 | $9.84 | $9.95 | $8.59 | 96,819 |
| 2020-08-03 | $9.80 | $9.85 | $9.78 | $9.83 | $8.49 | 142,417 |
| 2020-07-31 | $9.80 | $9.80 | $9.78 | $9.80 | $8.46 | 225,029 |
| 2020-07-30 | $9.71 | $9.80 | $9.71 | $9.80 | $8.46 | 160,502 |
| 2020-07-29 | $9.73 | $9.77 | $9.72 | $9.77 | $8.43 | 220,410 |
| 2020-07-28 | $9.70 | $9.75 | $9.70 | $9.73 | $8.40 | 159,675 |
| 2020-07-27 | $9.64 | $9.74 | $9.64 | $9.70 | $8.37 | 167,989 |
| 2020-07-24 | $9.60 | $9.68 | $9.54 | $9.66 | $8.34 | 198,162 |
| 2020-07-23 | $9.56 | $9.61 | $9.56 | $9.60 | $8.29 | 193,010 |
| 2020-07-22 | $9.58 | $9.61 | $9.57 | $9.59 | $8.28 | 98,301 |
| 2020-07-21 | $9.57 | $9.62 | $9.53 | $9.58 | $8.27 | 110,142 |
| 2020-07-20 | $9.52 | $9.54 | $9.50 | $9.53 | $8.23 | 159,609 |
| 2020-07-17 | $9.46 | $9.52 | $9.42 | $9.48 | $8.18 | 105,588 |
| 2020-07-16 | $9.41 | $9.49 | $9.38 | $9.49 | $8.19 | 155,959 |
| 2020-07-15 | $9.41 | $9.46 | $9.36 | $9.40 | $8.12 | 208,940 |
| 2020-07-14 | $9.38 | $9.44 | $9.36 | $9.38 | $8.10 | 250,850 |
| 2020-07-13 | $9.46 | $9.65 | $9.44 | $9.53 | $8.17 | 316,202 |
| 2020-07-10 | $9.41 | $9.43 | $9.40 | $9.42 | $8.07 | 74,596 |
| 2020-07-09 | $9.46 | $9.50 | $9.38 | $9.40 | $8.05 | 163,321 |
| 2020-07-08 | $9.48 | $9.52 | $9.44 | $9.45 | $8.10 | 153,628 |
| 2020-07-07 | $9.49 | $9.53 | $9.48 | $9.48 | $8.12 | 127,354 |
| 2020-07-06 | $9.53 | $9.57 | $9.48 | $9.49 | $8.13 | 118,970 |
| 2020-07-02 | $9.51 | $9.54 | $9.49 | $9.50 | $8.14 | 118,005 |
| 2020-07-01 | $9.35 | $9.48 | $9.35 | $9.46 | $8.11 | 89,219 |
| 2020-06-30 | $9.40 | $9.43 | $9.33 | $9.33 | $7.99 | 215,581 |
| 2020-06-29 | $9.39 | $9.42 | $9.34 | $9.34 | $8.00 | 113,833 |
| 2020-06-26 | $9.47 | $9.49 | $9.29 | $9.37 | $8.03 | 140,953 |
| 2020-06-25 | $9.48 | $9.52 | $9.45 | $9.48 | $8.12 | 100,940 |
| 2020-06-24 | $9.57 | $9.58 | $9.41 | $9.47 | $8.11 | 240,216 |
| 2020-06-23 | $9.63 | $9.63 | $9.55 | $9.58 | $8.21 | 196,045 |
| 2020-06-22 | $9.51 | $9.63 | $9.50 | $9.59 | $8.22 | 241,015 |
| 2020-06-19 | $9.70 | $9.70 | $9.55 | $9.55 | $8.18 | 85,934 |
| 2020-06-18 | $9.60 | $9.64 | $9.55 | $9.63 | $8.25 | 122,942 |
| 2020-06-17 | $9.72 | $9.73 | $9.59 | $9.62 | $8.24 | 97,414 |
| 2020-06-16 | $9.71 | $9.76 | $9.65 | $9.67 | $8.29 | 141,854 |
| 2020-06-15 | $9.51 | $9.70 | $9.46 | $9.58 | $8.21 | 147,035 |
| 2020-06-12 | $9.63 | $9.78 | $9.53 | $9.62 | $8.24 | 157,242 |
| 2020-06-11 | $9.75 | $9.77 | $9.51 | $9.55 | $8.12 | 267,985 |
| 2020-06-10 | $9.91 | $9.91 | $9.84 | $9.90 | $8.42 | 252,444 |
| 2020-06-09 | $9.90 | $9.94 | $9.83 | $9.88 | $8.40 | 332,071 |
| 2020-06-08 | $9.84 | $9.92 | $9.84 | $9.92 | $8.44 | 204,651 |
| 2020-06-05 | $9.90 | $9.95 | $9.81 | $9.83 | $8.36 | 189,675 |
| 2020-06-04 | $9.89 | $9.90 | $9.76 | $9.80 | $8.34 | 158,203 |
| 2020-06-03 | $9.95 | $9.98 | $9.89 | $9.89 | $8.41 | 386,551 |
| 2020-06-02 | $9.78 | $9.89 | $9.75 | $9.89 | $8.41 | 242,281 |
| 2020-06-01 | $9.65 | $9.78 | $9.65 | $9.76 | $8.30 | 135,170 |
| 2020-05-29 | $9.66 | $9.67 | $9.60 | $9.66 | $8.22 | 184,170 |
| 2020-05-28 | $9.47 | $9.65 | $9.47 | $9.62 | $8.18 | 234,487 |
| 2020-05-27 | $9.47 | $9.50 | $9.35 | $9.46 | $8.05 | 367,644 |
| 2020-05-26 | $9.42 | $9.44 | $9.40 | $9.43 | $8.02 | 153,655 |
| 2020-05-22 | $9.34 | $9.35 | $9.29 | $9.34 | $7.94 | 129,588 |
| 2020-05-21 | $9.25 | $9.33 | $9.24 | $9.31 | $7.92 | 342,480 |
| 2020-05-20 | $9.06 | $9.25 | $9.04 | $9.25 | $7.87 | 323,638 |
| 2020-05-19 | $9.07 | $9.09 | $9.00 | $9.01 | $7.66 | 143,196 |
| 2020-05-18 | $9.04 | $9.09 | $9.01 | $9.07 | $7.71 | 173,732 |
| 2020-05-15 | $8.90 | $8.93 | $8.87 | $8.91 | $7.58 | 141,953 |
| 2020-05-14 | $8.94 | $8.96 | $8.83 | $8.94 | $7.60 | 130,581 |
| 2020-05-13 | $9.12 | $9.18 | $8.95 | $9.02 | $7.61 | 184,186 |
| 2020-05-12 | $9.11 | $9.17 | $9.10 | $9.10 | $7.68 | 176,496 |
| 2020-05-11 | $9.12 | $9.16 | $9.10 | $9.11 | $7.69 | 108,379 |
| 2020-05-08 | $9.09 | $9.15 | $9.02 | $9.14 | $7.71 | 188,158 |
| 2020-05-07 | $9.05 | $9.10 | $9.01 | $9.03 | $7.62 | 216,541 |
| 2020-05-06 | $9.03 | $9.05 | $8.98 | $9.01 | $7.60 | 128,706 |
| 2020-05-05 | $9.10 | $9.11 | $8.93 | $9.01 | $7.60 | 294,158 |
| 2020-05-04 | $9.00 | $9.05 | $8.95 | $9.05 | $7.64 | 175,511 |
| 2020-05-01 | $9.11 | $9.13 | $9.00 | $9.05 | $7.64 | 92,397 |
| 2020-04-30 | $9.25 | $9.25 | $9.10 | $9.17 | $7.74 | 252,709 |
| 2020-04-29 | $9.05 | $9.17 | $9.05 | $9.17 | $7.74 | 88,899 |
| 2020-04-28 | $9.10 | $9.10 | $9.01 | $9.01 | $7.60 | 162,133 |
| 2020-04-27 | $9.04 | $9.09 | $9.02 | $9.06 | $7.64 | 95,945 |
| 2020-04-24 | $9.12 | $9.13 | $9.04 | $9.05 | $7.64 | 160,529 |
| 2020-04-23 | $9.06 | $9.12 | $9.02 | $9.11 | $7.69 | 410,425 |
| 2020-04-22 | $9.04 | $9.13 | $9.03 | $9.05 | $7.64 | 245,133 |
| 2020-04-21 | $8.94 | $9.03 | $8.84 | $8.99 | $7.59 | 302,832 |
| 2020-04-20 | $9.09 | $9.15 | $9.00 | $9.03 | $7.62 | 248,366 |
| 2020-04-17 | $9.08 | $9.15 | $9.08 | $9.13 | $7.70 | 205,159 |
| 2020-04-16 | $9.15 | $9.15 | $8.97 | $9.01 | $7.60 | 141,643 |
| 2020-04-15 | $9.33 | $9.35 | $9.02 | $9.17 | $7.74 | 226,526 |
| 2020-04-14 | $9.28 | $9.45 | $9.26 | $9.45 | $7.97 | 200,823 |
| 2020-04-13 | $9.44 | $9.46 | $9.00 | $9.19 | $7.70 | 282,355 |
| 2020-04-09 | $9.33 | $10.00 | $9.33 | $9.52 | $7.97 | 334,291 |
| 2020-04-08 | $9.01 | $9.28 | $8.91 | $9.19 | $7.70 | 191,186 |
| 2020-04-07 | $8.72 | $9.04 | $8.71 | $8.98 | $7.52 | 172,126 |
| 2020-04-06 | $8.47 | $8.72 | $8.42 | $8.63 | $7.23 | 179,670 |
| 2020-04-03 | $8.32 | $8.47 | $8.18 | $8.29 | $6.94 | 248,196 |
| 2020-04-02 | $8.12 | $8.55 | $8.12 | $8.40 | $7.04 | 342,467 |
| 2020-04-01 | $8.22 | $8.43 | $8.00 | $8.21 | $6.88 | 335,163 |
| 2020-03-31 | $8.23 | $8.71 | $8.16 | $8.45 | $7.08 | 618,119 |
| 2020-03-30 | $8.07 | $8.20 | $7.95 | $8.12 | $6.80 | 294,050 |
| 2020-03-27 | $8.09 | $8.25 | $7.95 | $8.13 | $6.81 | 359,428 |
| 2020-03-26 | $7.90 | $8.38 | $7.90 | $8.25 | $6.91 | 716,426 |
| 2020-03-25 | $7.06 | $7.84 | $7.02 | $7.80 | $6.53 | 440,946 |
| 2020-03-24 | $6.77 | $7.18 | $6.66 | $6.99 | $5.85 | 514,100 |
| 2020-03-23 | $6.90 | $7.09 | $6.52 | $6.56 | $5.49 | 796,669 |
| 2020-03-20 | $6.92 | $7.53 | $6.92 | $6.99 | $5.85 | 1,216,478 |
| 2020-03-19 | $6.28 | $6.85 | $5.92 | $6.85 | $5.74 | 832,191 |
| 2020-03-18 | $7.93 | $8.03 | $6.20 | $6.20 | $5.19 | 1,073,695 |
| 2020-03-17 | $8.25 | $8.37 | $8.08 | $8.29 | $6.94 | 519,581 |
| 2020-03-16 | $8.13 | $8.41 | $7.92 | $8.20 | $6.87 | 509,699 |
| 2020-03-13 | $8.73 | $9.15 | $8.73 | $9.14 | $7.65 | 484,453 |
| 2020-03-12 | $9.49 | $9.49 | $8.67 | $8.71 | $7.24 | 659,645 |
| 2020-03-11 | $10.07 | $10.09 | $9.58 | $9.74 | $8.09 | 330,362 |
| 2020-03-10 | $10.16 | $10.21 | $10.03 | $10.20 | $8.48 | 260,206 |
| 2020-03-09 | $10.11 | $10.22 | $8.90 | $9.98 | $8.29 | 397,081 |
| 2020-03-06 | $10.73 | $10.79 | $10.56 | $10.70 | $8.89 | 348,425 |
| 2020-03-05 | $11.02 | $11.08 | $10.83 | $10.87 | $9.03 | 213,657 |
| 2020-03-04 | $10.92 | $11.20 | $10.89 | $11.16 | $9.27 | 278,134 |
| 2020-03-03 | $10.76 | $10.97 | $10.76 | $10.83 | $9.00 | 253,801 |
| 2020-03-02 | $10.53 | $10.82 | $10.48 | $10.75 | $8.93 | 390,737 |
| 2020-02-28 | $10.74 | $10.74 | $10.40 | $10.57 | $8.78 | 779,120 |
| 2020-02-27 | $11.03 | $11.06 | $10.63 | $10.89 | $9.05 | 371,264 |
| 2020-02-26 | $11.10 | $11.17 | $11.08 | $11.15 | $9.27 | 117,917 |
| 2020-02-25 | $11.22 | $11.27 | $11.07 | $11.09 | $9.22 | 394,911 |
| 2020-02-24 | $11.34 | $11.34 | $11.14 | $11.22 | $9.32 | 409,110 |
| 2020-02-21 | $11.40 | $11.44 | $11.39 | $11.41 | $9.48 | 84,950 |
| 2020-02-20 | $11.44 | $11.49 | $11.40 | $11.41 | $9.48 | 144,098 |
| 2020-02-19 | $11.41 | $11.49 | $11.41 | $11.44 | $9.51 | 102,344 |
| 2020-02-18 | $11.40 | $11.41 | $11.38 | $11.40 | $9.47 | 134,168 |
| 2020-02-14 | $11.39 | $11.42 | $11.38 | $11.42 | $9.49 | 66,170 |
| 2020-02-13 | $11.43 | $11.43 | $11.36 | $11.39 | $9.47 | 94,773 |
| 2020-02-12 | $11.47 | $11.50 | $11.46 | $11.49 | $9.49 | 155,383 |
| 2020-02-11 | $11.47 | $11.47 | $11.42 | $11.47 | $9.47 | 122,221 |
| 2020-02-10 | $11.43 | $11.46 | $11.40 | $11.43 | $9.44 | 158,551 |
| 2020-02-07 | $11.40 | $11.44 | $11.40 | $11.43 | $9.44 | 119,225 |
| 2020-02-06 | $11.43 | $11.44 | $11.41 | $11.42 | $9.43 | 137,801 |
| 2020-02-05 | $11.43 | $11.47 | $11.39 | $11.44 | $9.45 | 203,679 |
| 2020-02-04 | $11.40 | $11.42 | $11.38 | $11.38 | $9.40 | 159,035 |
| 2020-02-03 | $11.40 | $11.42 | $11.36 | $11.38 | $9.40 | 141,583 |
| 2020-01-31 | $11.42 | $11.43 | $11.36 | $11.36 | $9.38 | 128,955 |
| 2020-01-30 | $11.41 | $11.45 | $11.39 | $11.42 | $9.43 | 204,659 |
| 2020-01-29 | $11.42 | $11.44 | $11.41 | $11.41 | $9.42 | 110,231 |
| 2020-01-28 | $11.37 | $11.45 | $11.37 | $11.42 | $9.43 | 136,938 |
| 2020-01-27 | $11.40 | $11.42 | $11.37 | $11.38 | $9.40 | 169,770 |
| 2020-01-24 | $11.45 | $11.47 | $11.41 | $11.45 | $9.46 | 160,838 |
| 2020-01-23 | $11.41 | $11.46 | $11.40 | $11.44 | $9.45 | 150,776 |
| 2020-01-22 | $11.38 | $11.42 | $11.36 | $11.41 | $9.42 | 143,000 |
| 2020-01-21 | $11.35 | $11.38 | $11.35 | $11.38 | $9.40 | 66,330 |
| 2020-01-17 | $11.34 | $11.38 | $11.32 | $11.37 | $9.39 | 147,311 |
| 2020-01-16 | $11.29 | $11.35 | $11.29 | $11.35 | $9.37 | 140,641 |
| 2020-01-15 | $11.26 | $11.29 | $11.25 | $11.28 | $9.32 | 74,536 |
| 2020-01-14 | $11.28 | $11.29 | $11.24 | $11.27 | $9.31 | 160,490 |
| 2020-01-13 | $11.28 | $11.28 | $11.26 | $11.27 | $9.31 | 95,038 |
| 2020-01-10 | $11.27 | $11.28 | $11.24 | $11.27 | $9.31 | 143,904 |
| 2020-01-09 | $11.26 | $11.27 | $11.22 | $11.23 | $9.27 | 163,887 |
| 2020-01-08 | $11.22 | $11.24 | $11.14 | $11.23 | $9.27 | 195,204 |
| 2020-01-07 | $11.17 | $11.23 | $11.15 | $11.22 | $9.27 | 225,632 |
| 2020-01-06 | $11.11 | $11.20 | $11.10 | $11.15 | $9.21 | 266,640 |
| 2020-01-03 | $11.14 | $11.17 | $11.10 | $11.11 | $9.18 | 248,281 |
| 2020-01-02 | $11.14 | $11.21 | $11.11 | $11.12 | $9.18 | 293,822 |
| 2019-12-31 | $11.04 | $11.20 | $11.04 | $11.20 | $9.25 | 192,060 |
| 2019-12-30 | $11.03 | $11.12 | $11.03 | $11.07 | $9.14 | 153,222 |
| 2019-12-27 | $11.15 | $11.17 | $11.09 | $11.09 | $9.10 | 191,054 |
| 2019-12-26 | $11.19 | $11.20 | $11.12 | $11.17 | $9.17 | 129,633 |
| 2019-12-24 | $11.20 | $11.20 | $11.16 | $11.18 | $9.17 | 51,467 |
| 2019-12-23 | $11.18 | $11.19 | $11.13 | $11.17 | $9.17 | 117,245 |
| 2019-12-20 | $11.14 | $11.19 | $11.11 | $11.18 | $9.17 | 138,750 |
| 2019-12-19 | $11.05 | $11.16 | $11.02 | $11.13 | $9.13 | 304,739 |
| 2019-12-18 | $11.07 | $11.07 | $10.99 | $11.02 | $9.04 | 193,550 |
| 2019-12-17 | $11.08 | $11.12 | $11.02 | $11.03 | $9.05 | 193,036 |
| 2019-12-16 | $11.09 | $11.11 | $11.06 | $11.06 | $9.08 | 147,145 |
| 2019-12-13 | $11.04 | $11.11 | $11.02 | $11.07 | $9.08 | 157,148 |
| 2019-12-12 | $11.01 | $11.09 | $10.96 | $11.09 | $9.04 | 195,999 |
| 2019-12-11 | $10.97 | $11.05 | $10.97 | $10.98 | $8.95 | 164,418 |
| 2019-12-10 | $11.02 | $11.05 | $10.96 | $10.96 | $8.94 | 243,214 |
| 2019-12-09 | $11.07 | $11.10 | $10.98 | $11.01 | $8.98 | 203,192 |
| 2019-12-06 | $10.97 | $11.15 | $10.94 | $11.07 | $9.03 | 214,700 |
| 2019-12-05 | $10.93 | $10.97 | $10.91 | $10.97 | $8.94 | 135,749 |
| 2019-12-04 | $10.96 | $10.99 | $10.90 | $10.93 | $8.91 | 185,720 |
| 2019-12-03 | $10.93 | $10.96 | $10.90 | $10.96 | $8.94 | 257,740 |
| 2019-12-02 | $10.92 | $10.95 | $10.90 | $10.95 | $8.93 | 115,039 |
| 2019-11-29 | $10.94 | $10.95 | $10.91 | $10.91 | $8.90 | 113,535 |
| 2019-11-27 | $10.91 | $10.94 | $10.88 | $10.93 | $8.91 | 122,456 |
| 2019-11-26 | $10.86 | $10.92 | $10.84 | $10.90 | $8.89 | 235,706 |
| 2019-11-25 | $10.83 | $10.86 | $10.82 | $10.84 | $8.84 | 131,574 |
| 2019-11-22 | $10.84 | $10.85 | $10.83 | $10.85 | $8.85 | 122,470 |
| 2019-11-21 | $10.85 | $10.85 | $10.81 | $10.84 | $8.84 | 119,440 |
| 2019-11-20 | $10.84 | $10.84 | $10.80 | $10.84 | $8.84 | 127,128 |
| 2019-11-19 | $10.80 | $10.86 | $10.79 | $10.85 | $8.85 | 102,765 |
| 2019-11-18 | $10.82 | $10.84 | $10.77 | $10.77 | $8.78 | 109,733 |
| 2019-11-15 | $10.79 | $10.83 | $10.77 | $10.83 | $8.83 | 115,832 |
| 2019-11-14 | $10.77 | $10.85 | $10.77 | $10.77 | $8.78 | 181,354 |
| 2019-11-13 | $10.82 | $10.88 | $10.80 | $10.88 | $8.81 | 100,919 |
| 2019-11-12 | $10.85 | $10.88 | $10.76 | $10.82 | $8.76 | 562,268 |
| 2019-11-11 | $10.81 | $10.93 | $10.79 | $10.86 | $8.80 | 289,653 |
| 2019-11-08 | $10.82 | $10.83 | $10.80 | $10.82 | $8.76 | 112,000 |
| 2019-11-07 | $10.79 | $10.82 | $10.78 | $10.81 | $8.76 | 186,493 |
| 2019-11-06 | $10.74 | $10.80 | $10.74 | $10.79 | $8.74 | 141,493 |
| 2019-11-05 | $10.80 | $10.81 | $10.73 | $10.73 | $8.69 | 414,806 |
| 2019-11-04 | $10.80 | $10.82 | $10.78 | $10.80 | $8.75 | 590,950 |
| 2019-11-01 | $10.78 | $10.81 | $10.78 | $10.79 | $8.74 | 108,759 |
| 2019-10-31 | $10.78 | $10.79 | $10.77 | $10.77 | $8.72 | 189,194 |
| 2019-10-30 | $10.76 | $10.78 | $10.75 | $10.78 | $8.73 | 512,550 |
| 2019-10-29 | $10.77 | $10.79 | $10.74 | $10.75 | $8.71 | 192,735 |
| 2019-10-28 | $10.78 | $10.79 | $10.75 | $10.76 | $8.72 | 112,527 |
| 2019-10-25 | $10.75 | $10.79 | $10.73 | $10.76 | $8.72 | 513,808 |
| 2019-10-24 | $10.74 | $10.79 | $10.74 | $10.74 | $8.70 | 152,543 |
| 2019-10-23 | $10.73 | $10.75 | $10.71 | $10.73 | $8.69 | 132,390 |
| 2019-10-22 | $10.71 | $10.74 | $10.66 | $10.71 | $8.68 | 158,957 |
| 2019-10-21 | $10.65 | $10.70 | $10.65 | $10.68 | $8.65 | 150,774 |
| 2019-10-18 | $10.61 | $10.66 | $10.61 | $10.64 | $8.62 | 101,505 |
| 2019-10-17 | $10.60 | $10.65 | $10.59 | $10.62 | $8.60 | 146,814 |
| 2019-10-16 | $10.60 | $10.63 | $10.56 | $10.60 | $8.59 | 232,281 |
| 2019-10-15 | $10.58 | $10.64 | $10.57 | $10.61 | $8.59 | 319,405 |
| 2019-10-14 | $10.60 | $10.60 | $10.57 | $10.57 | $8.56 | 146,495 |
| 2019-10-11 | $10.59 | $10.60 | $10.58 | $10.59 | $8.58 | 152,533 |
| 2019-10-10 | $10.68 | $10.68 | $10.64 | $10.64 | $8.56 | 158,882 |
| 2019-10-09 | $10.70 | $10.71 | $10.66 | $10.66 | $8.58 | 226,714 |
| 2019-10-08 | $10.67 | $10.70 | $10.66 | $10.68 | $8.59 | 199,925 |
| 2019-10-07 | $10.69 | $10.70 | $10.67 | $10.67 | $8.59 | 157,968 |
| 2019-10-04 | $10.68 | $10.76 | $10.66 | $10.70 | $8.61 | 222,162 |
| 2019-10-03 | $10.72 | $10.75 | $10.66 | $10.67 | $8.59 | 157,572 |
| 2019-10-02 | $10.76 | $10.76 | $10.71 | $10.72 | $8.63 | 104,073 |
| 2019-10-01 | $10.75 | $10.78 | $10.70 | $10.76 | $8.66 | 152,410 |
| 2019-09-30 | $10.80 | $10.81 | $10.75 | $10.75 | $8.65 | 303,150 |
| 2019-09-27 | $10.81 | $10.81 | $10.76 | $10.76 | $8.66 | 75,098 |
| 2019-09-26 | $10.81 | $10.83 | $10.78 | $10.79 | $8.68 | 128,122 |
| 2019-09-25 | $10.81 | $10.82 | $10.79 | $10.79 | $8.68 | 82,572 |
| 2019-09-24 | $10.82 | $10.82 | $10.79 | $10.81 | $8.70 | 128,374 |
| 2019-09-23 | $10.80 | $10.82 | $10.79 | $10.80 | $8.69 | 143,739 |
| 2019-09-20 | $10.82 | $10.84 | $10.78 | $10.78 | $8.67 | 109,436 |
| 2019-09-19 | $10.79 | $10.81 | $10.78 | $10.81 | $8.70 | 91,327 |
| 2019-09-18 | $10.78 | $10.80 | $10.76 | $10.78 | $8.67 | 129,065 |
| 2019-09-17 | $10.76 | $10.80 | $10.73 | $10.76 | $8.66 | 159,854 |
| 2019-09-16 | $10.74 | $10.77 | $10.73 | $10.74 | $8.64 | 113,550 |
| 2019-09-13 | $10.74 | $10.76 | $10.72 | $10.72 | $8.63 | 67,874 |
| 2019-09-12 | $10.77 | $10.80 | $10.76 | $10.78 | $8.62 | 138,270 |
| 2019-09-11 | $10.77 | $10.80 | $10.73 | $10.77 | $8.61 | 211,346 |
| 2019-09-10 | $10.78 | $10.79 | $10.73 | $10.76 | $8.60 | 167,830 |
| 2019-09-09 | $10.74 | $10.79 | $10.74 | $10.76 | $8.60 | 209,663 |
| 2019-09-06 | $10.74 | $10.75 | $10.72 | $10.74 | $8.59 | 166,668 |
| 2019-09-05 | $10.73 | $10.79 | $10.73 | $10.74 | $8.59 | 175,497 |
| 2019-09-04 | $10.75 | $10.76 | $10.71 | $10.72 | $8.57 | 132,469 |
| 2019-09-03 | $10.70 | $10.74 | $10.67 | $10.72 | $8.57 | 83,174 |
| 2019-08-30 | $10.79 | $10.79 | $10.70 | $10.70 | $8.55 | 156,024 |
| 2019-08-29 | $10.76 | $10.77 | $10.73 | $10.75 | $8.59 | 71,433 |
| 2019-08-28 | $10.73 | $10.77 | $10.71 | $10.73 | $8.58 | 83,589 |
| 2019-08-27 | $10.75 | $10.76 | $10.69 | $10.73 | $8.58 | 57,929 |
| 2019-08-26 | $10.74 | $10.76 | $10.71 | $10.71 | $8.56 | 101,292 |
| 2019-08-23 | $10.70 | $10.78 | $10.67 | $10.70 | $8.55 | 112,799 |
| 2019-08-22 | $10.74 | $10.75 | $10.70 | $10.70 | $8.55 | 127,423 |
| 2019-08-21 | $10.79 | $10.82 | $10.72 | $10.73 | $8.58 | 110,548 |
| 2019-08-20 | $10.78 | $10.83 | $10.74 | $10.76 | $8.60 | 122,727 |
| 2019-08-19 | $10.75 | $10.80 | $10.75 | $10.76 | $8.60 | 69,011 |
| 2019-08-16 | $10.74 | $10.77 | $10.72 | $10.73 | $8.58 | 79,063 |
| 2019-08-15 | $10.73 | $10.76 | $10.70 | $10.71 | $8.56 | 79,271 |
| 2019-08-14 | $10.79 | $10.80 | $10.69 | $10.71 | $8.56 | 80,783 |
| 2019-08-13 | $10.84 | $10.90 | $10.83 | $10.87 | $8.64 | 78,031 |
| 2019-08-12 | $10.89 | $10.89 | $10.81 | $10.81 | $8.59 | 82,871 |
| 2019-08-09 | $10.87 | $10.89 | $10.85 | $10.87 | $8.64 | 30,793 |
| 2019-08-08 | $10.84 | $10.90 | $10.84 | $10.88 | $8.64 | 61,208 |
| 2019-08-07 | $10.84 | $10.86 | $10.82 | $10.86 | $8.63 | 56,726 |
| 2019-08-06 | $10.89 | $10.94 | $10.84 | $10.90 | $8.66 | 90,683 |
| 2019-08-05 | $10.95 | $10.95 | $10.80 | $10.85 | $8.62 | 141,501 |
| 2019-08-02 | $11.02 | $11.03 | $10.99 | $11.00 | $8.74 | 144,424 |
| 2019-08-01 | $10.97 | $11.02 | $10.97 | $11.02 | $8.75 | 284,568 |
| 2019-07-31 | $10.97 | $10.97 | $10.93 | $10.97 | $8.72 | 478,510 |
| 2019-07-30 | $10.90 | $10.94 | $10.90 | $10.92 | $8.68 | 94,202 |
| 2019-07-29 | $10.90 | $10.93 | $10.88 | $10.91 | $8.67 | 67,399 |
| 2019-07-26 | $10.84 | $10.91 | $10.84 | $10.89 | $8.65 | 94,980 |
| 2019-07-25 | $10.92 | $10.93 | $10.84 | $10.84 | $8.61 | 109,986 |
| 2019-07-24 | $10.81 | $10.99 | $10.81 | $10.88 | $8.64 | 134,945 |
| 2019-07-23 | $10.80 | $10.86 | $10.75 | $10.82 | $8.60 | 192,449 |
| 2019-07-22 | $10.81 | $10.85 | $10.78 | $10.79 | $8.57 | 96,760 |
| 2019-07-19 | $10.80 | $10.81 | $10.78 | $10.81 | $8.59 | 62,884 |
| 2019-07-18 | $10.83 | $10.85 | $10.80 | $10.81 | $8.59 | 102,046 |
| 2019-07-17 | $10.84 | $10.85 | $10.80 | $10.83 | $8.60 | 75,992 |
| 2019-07-16 | $10.85 | $10.85 | $10.81 | $10.84 | $8.61 | 76,640 |
| 2019-07-15 | $10.80 | $10.82 | $10.76 | $10.82 | $8.60 | 63,786 |
| 2019-07-12 | $10.78 | $10.78 | $10.73 | $10.76 | $8.55 | 87,567 |
| 2019-07-11 | $10.82 | $10.86 | $10.79 | $10.79 | $8.52 | 118,425 |
| 2019-07-10 | $10.80 | $10.81 | $10.76 | $10.80 | $8.53 | 183,613 |
| 2019-07-09 | $10.75 | $10.77 | $10.73 | $10.76 | $8.49 | 58,907 |
| 2019-07-08 | $10.75 | $10.77 | $10.72 | $10.73 | $8.47 | 113,676 |
| 2019-07-05 | $10.75 | $10.77 | $10.74 | $10.75 | $8.49 | 77,330 |
| 2019-07-03 | $10.76 | $10.78 | $10.73 | $10.76 | $8.49 | 87,342 |
| 2019-07-02 | $10.74 | $10.76 | $10.72 | $10.76 | $8.49 | 64,673 |
| 2019-07-01 | $10.78 | $10.78 | $10.71 | $10.71 | $8.45 | 127,259 |
| 2019-06-28 | $10.74 | $10.77 | $10.72 | $10.77 | $8.50 | 304,586 |
| 2019-06-27 | $10.77 | $10.78 | $10.74 | $10.74 | $8.48 | 217,138 |
| 2019-06-26 | $10.77 | $10.79 | $10.71 | $10.76 | $8.49 | 254,047 |
| 2019-06-25 | $10.72 | $10.77 | $10.70 | $10.72 | $8.46 | 145,404 |
| 2019-06-24 | $10.75 | $10.75 | $10.72 | $10.73 | $8.47 | 93,310 |
| 2019-06-21 | $10.81 | $10.81 | $10.74 | $10.75 | $8.49 | 122,134 |
| 2019-06-20 | $10.76 | $10.83 | $10.75 | $10.76 | $8.49 | 244,546 |
| 2019-06-19 | $10.70 | $10.74 | $10.69 | $10.72 | $8.46 | 112,215 |
| 2019-06-18 | $10.73 | $10.74 | $10.68 | $10.69 | $8.44 | 140,778 |
| 2019-06-17 | $10.71 | $10.71 | $10.69 | $10.70 | $8.45 | 89,154 |
| 2019-06-14 | $10.65 | $10.72 | $10.65 | $10.67 | $8.42 | 80,644 |
| 2019-06-13 | $10.68 | $10.70 | $10.62 | $10.64 | $8.40 | 31,134 |
| 2019-06-12 | $10.71 | $10.74 | $10.69 | $10.69 | $8.38 | 58,329 |
| 2019-06-11 | $10.72 | $10.73 | $10.66 | $10.71 | $8.40 | 61,576 |
| 2019-06-10 | $10.70 | $10.71 | $10.64 | $10.69 | $8.38 | 135,388 |
| 2019-06-07 | $10.72 | $10.73 | $10.68 | $10.70 | $8.39 | 103,876 |
| 2019-06-06 | $10.64 | $10.68 | $10.62 | $10.66 | $8.36 | 106,737 |
| 2019-06-05 | $10.57 | $10.62 | $10.56 | $10.62 | $8.33 | 77,597 |
| 2019-06-04 | $10.51 | $10.58 | $10.51 | $10.56 | $8.28 | 105,926 |
| 2019-06-03 | $10.63 | $10.63 | $10.46 | $10.46 | $8.20 | 145,022 |
| 2019-05-31 | $10.73 | $10.73 | $10.49 | $10.49 | $8.23 | 240,412 |
| 2019-05-30 | $10.70 | $10.74 | $10.70 | $10.74 | $8.42 | 213,134 |
| 2019-05-29 | $10.79 | $10.79 | $10.70 | $10.70 | $8.39 | 116,674 |
| 2019-05-28 | $10.74 | $10.80 | $10.73 | $10.77 | $8.45 | 148,801 |
| 2019-05-24 | $10.77 | $10.77 | $10.72 | $10.75 | $8.43 | 75,391 |
| 2019-05-23 | $10.71 | $10.78 | $10.71 | $10.73 | $8.42 | 134,345 |
| 2019-05-22 | $10.72 | $10.75 | $10.71 | $10.71 | $8.40 | 160,859 |
| 2019-05-21 | $10.76 | $10.77 | $10.73 | $10.75 | $8.43 | 93,275 |
| 2019-05-20 | $10.73 | $10.77 | $10.71 | $10.73 | $8.42 | 97,277 |
| 2019-05-17 | $10.69 | $10.75 | $10.67 | $10.72 | $8.41 | 75,633 |
| 2019-05-16 | $10.71 | $10.76 | $10.71 | $10.71 | $8.40 | 181,705 |
| 2019-05-15 | $10.66 | $10.71 | $10.62 | $10.71 | $8.40 | 168,823 |
| 2019-05-14 | $10.63 | $10.68 | $10.60 | $10.65 | $8.35 | 61,671 |
| 2019-05-13 | $10.72 | $10.74 | $10.60 | $10.66 | $8.31 | 237,930 |
| 2019-05-10 | $10.73 | $10.75 | $10.72 | $10.74 | $8.37 | 59,042 |
| 2019-05-09 | $10.75 | $10.75 | $10.71 | $10.73 | $8.36 | 86,107 |
| 2019-05-08 | $10.78 | $10.78 | $10.75 | $10.76 | $8.39 | 99,608 |
| 2019-05-07 | $10.84 | $10.87 | $10.76 | $10.78 | $8.40 | 122,884 |
| 2019-05-06 | $10.84 | $10.88 | $10.81 | $10.85 | $8.46 | 58,479 |
| 2019-05-03 | $10.87 | $10.93 | $10.87 | $10.87 | $8.47 | 101,557 |
| 2019-05-02 | $10.88 | $10.91 | $10.86 | $10.87 | $8.47 | 174,394 |
| 2019-05-01 | $10.87 | $10.90 | $10.84 | $10.88 | $8.48 | 233,453 |
| 2019-04-30 | $10.80 | $10.84 | $10.77 | $10.84 | $8.45 | 262,630 |
| 2019-04-29 | $10.79 | $10.80 | $10.75 | $10.76 | $8.39 | 157,687 |
| 2019-04-26 | $10.77 | $10.78 | $10.74 | $10.77 | $8.39 | 167,433 |
| 2019-04-25 | $10.76 | $10.77 | $10.74 | $10.77 | $8.39 | 205,999 |
| 2019-04-24 | $10.75 | $10.76 | $10.73 | $10.74 | $8.37 | 97,315 |
| 2019-04-23 | $10.74 | $10.77 | $10.72 | $10.73 | $8.36 | 309,981 |
| 2019-04-22 | $10.72 | $10.73 | $10.70 | $10.71 | $8.35 | 216,120 |
| 2019-04-18 | $10.73 | $10.74 | $10.70 | $10.72 | $8.35 | 128,996 |
| 2019-04-17 | $10.74 | $10.75 | $10.70 | $10.70 | $8.34 | 136,217 |
| 2019-04-16 | $10.84 | $10.84 | $10.68 | $10.73 | $8.36 | 582,256 |
| 2019-04-15 | $10.86 | $10.90 | $10.80 | $10.84 | $8.45 | 104,051 |
| 2019-04-12 | $10.89 | $10.89 | $10.85 | $10.86 | $8.46 | 70,186 |
| 2019-04-11 | $10.90 | $10.96 | $10.90 | $10.90 | $8.44 | 182,154 |
| 2019-04-10 | $10.87 | $10.94 | $10.86 | $10.90 | $8.44 | 152,972 |
| 2019-04-09 | $10.87 | $10.89 | $10.86 | $10.88 | $8.43 | 73,616 |
| 2019-04-08 | $10.88 | $10.89 | $10.86 | $10.88 | $8.43 | 151,740 |
| 2019-04-05 | $10.81 | $10.91 | $10.81 | $10.86 | $8.41 | 294,760 |
| 2019-04-04 | $10.80 | $10.81 | $10.78 | $10.80 | $8.36 | 349,519 |
| 2019-04-03 | $10.76 | $10.83 | $10.75 | $10.80 | $8.36 | 263,571 |
| 2019-04-02 | $10.77 | $10.81 | $10.74 | $10.74 | $8.32 | 228,341 |
| 2019-04-01 | $10.75 | $10.79 | $10.74 | $10.75 | $8.33 | 140,794 |
| 2019-03-29 | $10.73 | $10.75 | $10.70 | $10.72 | $8.30 | 112,145 |
| 2019-03-28 | $10.70 | $10.73 | $10.70 | $10.70 | $8.29 | 123,210 |
| 2019-03-27 | $10.71 | $10.73 | $10.66 | $10.70 | $8.29 | 291,441 |
| 2019-03-26 | $10.69 | $10.72 | $10.67 | $10.69 | $8.28 | 156,973 |
| 2019-03-25 | $10.67 | $10.70 | $10.67 | $10.70 | $8.29 | 79,469 |
| 2019-03-22 | $10.71 | $10.73 | $10.70 | $10.70 | $8.29 | 127,110 |
| 2019-03-21 | $10.70 | $10.75 | $10.70 | $10.73 | $8.31 | 199,187 |
| 2019-03-20 | $10.73 | $10.74 | $10.70 | $10.71 | $8.29 | 283,054 |
| 2019-03-19 | $10.76 | $10.77 | $10.72 | $10.72 | $8.30 | 290,031 |
| 2019-03-18 | $10.74 | $10.75 | $10.69 | $10.73 | $8.31 | 179,769 |
| 2019-03-15 | $10.72 | $10.72 | $10.68 | $10.69 | $8.28 | 103,116 |
| 2019-03-14 | $10.82 | $10.82 | $10.70 | $10.70 | $8.29 | 171,234 |
| 2019-03-13 | $10.79 | $10.82 | $10.79 | $10.82 | $8.33 | 122,976 |
| 2019-03-12 | $10.75 | $10.81 | $10.74 | $10.81 | $8.32 | 98,287 |
| 2019-03-11 | $10.76 | $10.76 | $10.72 | $10.76 | $8.28 | 239,798 |
| 2019-03-08 | $10.72 | $10.75 | $10.71 | $10.72 | $8.25 | 106,939 |
| 2019-03-07 | $10.78 | $10.78 | $10.71 | $10.75 | $8.27 | 147,789 |
| 2019-03-06 | $10.82 | $10.85 | $10.76 | $10.76 | $8.28 | 61,547 |
| 2019-03-05 | $10.84 | $10.85 | $10.80 | $10.85 | $8.35 | 87,761 |
| 2019-03-04 | $10.77 | $10.82 | $10.76 | $10.81 | $8.32 | 581,150 |
| 2019-03-01 | $10.84 | $10.84 | $10.73 | $10.76 | $8.28 | 314,965 |
| 2019-02-28 | $10.83 | $10.83 | $10.74 | $10.78 | $8.30 | 1,419,797 |
| 2019-02-27 | $10.80 | $10.80 | $10.74 | $10.78 | $8.30 | 365,920 |
| 2019-02-26 | $10.81 | $10.87 | $10.74 | $10.79 | $8.30 | 283,296 |
| 2019-02-25 | $10.76 | $10.81 | $10.74 | $10.80 | $8.31 | 188,696 |
| 2019-02-22 | $10.67 | $10.78 | $10.66 | $10.75 | $8.27 | 225,903 |
| 2019-02-21 | $10.65 | $10.66 | $10.61 | $10.65 | $8.20 | 360,181 |
| 2019-02-20 | $10.63 | $10.66 | $10.62 | $10.63 | $8.18 | 106,232 |
| 2019-02-19 | $10.60 | $10.64 | $10.59 | $10.63 | $8.18 | 159,040 |
| 2019-02-15 | $10.57 | $10.60 | $10.57 | $10.58 | $8.14 | 74,483 |
| 2019-02-14 | $10.50 | $10.57 | $10.48 | $10.57 | $8.13 | 177,691 |
| 2019-02-13 | $10.60 | $10.60 | $10.53 | $10.57 | $8.08 | 125,208 |
| 2019-02-12 | $10.56 | $10.56 | $10.50 | $10.56 | $8.07 | 155,298 |
| 2019-02-11 | $10.44 | $10.50 | $10.42 | $10.50 | $8.03 | 234,990 |
| 2019-02-08 | $10.40 | $10.43 | $10.40 | $10.43 | $7.97 | 92,313 |
| 2019-02-07 | $10.42 | $10.45 | $10.42 | $10.43 | $7.97 | 121,865 |
| 2019-02-06 | $10.50 | $10.51 | $10.46 | $10.46 | $8.00 | 160,066 |
| 2019-02-05 | $10.49 | $10.50 | $10.46 | $10.50 | $8.03 | 223,278 |
| 2019-02-04 | $10.47 | $10.50 | $10.45 | $10.49 | $8.02 | 218,173 |
| 2019-02-01 | $10.49 | $10.49 | $10.45 | $10.47 | $8.01 | 65,081 |
| 2019-01-31 | $10.43 | $10.49 | $10.41 | $10.49 | $8.02 | 477,134 |
| 2019-01-30 | $10.37 | $10.45 | $10.35 | $10.43 | $7.97 | 217,666 |
| 2019-01-29 | $10.33 | $10.35 | $10.32 | $10.35 | $7.91 | 193,880 |
| 2019-01-28 | $10.30 | $10.32 | $10.27 | $10.30 | $7.88 | 103,841 |
| 2019-01-25 | $10.29 | $10.32 | $10.28 | $10.30 | $7.88 | 240,828 |
| 2019-01-24 | $10.31 | $10.33 | $10.26 | $10.29 | $7.87 | 864,161 |
| 2019-01-23 | $10.33 | $10.36 | $10.29 | $10.31 | $7.88 | 630,715 |
| 2019-01-22 | $10.38 | $10.38 | $10.33 | $10.34 | $7.91 | 154,620 |
| 2019-01-18 | $10.39 | $10.39 | $10.34 | $10.38 | $7.94 | 508,586 |
| 2019-01-17 | $10.40 | $10.42 | $10.35 | $10.37 | $7.93 | 122,211 |
| 2019-01-16 | $10.40 | $10.45 | $10.37 | $10.38 | $7.94 | 109,779 |
| 2019-01-15 | $10.35 | $10.41 | $10.35 | $10.39 | $7.94 | 93,729 |
| 2019-01-14 | $10.41 | $10.41 | $10.35 | $10.36 | $7.92 | 109,707 |
| 2019-01-11 | $10.40 | $10.46 | $10.36 | $10.45 | $7.99 | 305,407 |
| 2019-01-10 | $10.42 | $10.45 | $10.36 | $10.41 | $7.96 | 302,060 |
| 2019-01-09 | $10.43 | $10.47 | $10.40 | $10.43 | $7.97 | 213,479 |
| 2019-01-08 | $10.48 | $10.49 | $10.38 | $10.44 | $7.98 | 290,658 |
| 2019-01-07 | $10.24 | $10.42 | $10.20 | $10.42 | $7.97 | 229,692 |
| 2019-01-04 | $10.04 | $10.17 | $9.98 | $10.17 | $7.78 | 385,237 |
| 2019-01-03 | $9.97 | $10.00 | $9.88 | $10.00 | $7.65 | 534,504 |
| 2019-01-02 | $9.74 | $10.00 | $9.74 | $9.99 | $7.64 | 629,446 |
| 2018-12-31 | $9.84 | $9.88 | $9.77 | $9.77 | $7.47 | 591,594 |
| 2018-12-28 | $9.78 | $9.87 | $9.75 | $9.87 | $7.55 | 452,560 |
| 2018-12-27 | $9.70 | $9.79 | $9.69 | $9.78 | $7.43 | 273,141 |
| 2018-12-26 | $9.72 | $9.79 | $9.71 | $9.79 | $7.43 | 307,094 |
| 2018-12-24 | $9.63 | $9.68 | $9.60 | $9.68 | $7.35 | 138,288 |
| 2018-12-21 | $9.65 | $9.65 | $9.56 | $9.63 | $7.31 | 451,636 |
| 2018-12-20 | $9.87 | $9.87 | $9.48 | $9.67 | $7.34 | 633,295 |
| 2018-12-19 | $10.00 | $10.02 | $9.84 | $9.84 | $7.47 | 321,022 |
| 2018-12-18 | $9.99 | $10.01 | $9.95 | $9.98 | $7.58 | 285,331 |
| 2018-12-17 | $10.06 | $10.09 | $9.93 | $9.95 | $7.56 | 458,474 |
| 2018-12-14 | $10.29 | $10.29 | $10.13 | $10.15 | $7.71 | 409,981 |
| 2018-12-13 | $10.32 | $10.32 | $10.27 | $10.30 | $7.82 | 366,547 |
| 2018-12-12 | $10.39 | $10.39 | $10.28 | $10.32 | $7.84 | 344,077 |
| 2018-12-11 | $10.41 | $10.41 | $10.36 | $10.41 | $7.85 | 492,474 |
| 2018-12-10 | $10.34 | $10.39 | $10.31 | $10.39 | $7.84 | 210,719 |
| 2018-12-07 | $10.34 | $10.39 | $10.31 | $10.33 | $7.79 | 212,696 |
| 2018-12-06 | $10.40 | $10.43 | $10.31 | $10.35 | $7.81 | 408,855 |
| 2018-12-04 | $10.44 | $10.49 | $10.43 | $10.46 | $7.89 | 303,835 |
| 2018-12-03 | $10.48 | $10.48 | $10.43 | $10.47 | $7.90 | 199,316 |
| 2018-11-30 | $10.47 | $10.47 | $10.37 | $10.38 | $7.83 | 215,895 |
| 2018-11-29 | $10.47 | $10.48 | $10.43 | $10.45 | $7.88 | 96,915 |
| 2018-11-28 | $10.40 | $10.46 | $10.40 | $10.46 | $7.89 | 216,760 |
| 2018-11-27 | $10.42 | $10.43 | $10.36 | $10.41 | $7.85 | 165,564 |
| 2018-11-26 | $10.40 | $10.46 | $10.40 | $10.45 | $7.88 | 211,643 |
| 2018-11-23 | $10.39 | $10.40 | $10.32 | $10.40 | $7.84 | 119,861 |
| 2018-11-21 | $10.44 | $10.47 | $10.41 | $10.41 | $7.85 | 263,755 |
| 2018-11-20 | $10.48 | $10.49 | $10.43 | $10.45 | $7.88 | 206,952 |
| 2018-11-19 | $10.53 | $10.56 | $10.48 | $10.50 | $7.92 | 168,893 |
| 2018-11-16 | $10.60 | $10.60 | $10.53 | $10.53 | $7.94 | 186,954 |
| 2018-11-15 | $10.64 | $10.66 | $10.59 | $10.66 | $8.04 | 342,150 |
| 2018-11-14 | $10.68 | $10.68 | $10.59 | $10.65 | $8.03 | 151,960 |
| 2018-11-13 | $10.80 | $10.80 | $10.75 | $10.75 | $8.06 | 141,322 |
| 2018-11-12 | $10.79 | $10.79 | $10.73 | $10.78 | $8.08 | 79,676 |
| 2018-11-09 | $10.75 | $10.78 | $10.73 | $10.78 | $8.08 | 96,247 |
| 2018-11-08 | $10.77 | $10.81 | $10.74 | $10.76 | $8.06 | 156,023 |
| 2018-11-07 | $10.72 | $10.78 | $10.70 | $10.78 | $8.08 | 329,169 |
| 2018-11-06 | $10.71 | $10.73 | $10.65 | $10.70 | $8.02 | 389,269 |
| 2018-11-05 | $10.72 | $10.72 | $10.67 | $10.71 | $8.03 | 160,137 |
| 2018-11-02 | $10.72 | $10.72 | $10.64 | $10.69 | $8.01 | 310,376 |
| 2018-11-01 | $10.69 | $10.74 | $10.66 | $10.70 | $8.02 | 228,538 |
| 2018-10-31 | $10.67 | $10.72 | $10.63 | $10.64 | $7.97 | 343,763 |
| 2018-10-30 | $10.74 | $10.74 | $10.65 | $10.65 | $7.98 | 173,525 |
| 2018-10-29 | $10.78 | $10.79 | $10.70 | $10.70 | $8.02 | 175,241 |
| 2018-10-26 | $10.80 | $10.80 | $10.72 | $10.73 | $8.04 | 627,319 |
| 2018-10-25 | $10.81 | $10.85 | $10.76 | $10.82 | $8.11 | 275,347 |
| 2018-10-24 | $10.87 | $10.88 | $10.79 | $10.81 | $8.10 | 205,543 |
| 2018-10-23 | $10.77 | $10.86 | $10.66 | $10.86 | $8.14 | 178,209 |
| 2018-10-22 | $10.85 | $10.87 | $10.80 | $10.80 | $8.09 | 283,008 |
| 2018-10-19 | $10.96 | $10.98 | $10.85 | $10.85 | $8.13 | 252,256 |
| 2018-10-18 | $10.98 | $10.99 | $10.93 | $10.93 | $8.19 | 253,518 |
| 2018-10-17 | $11.00 | $11.00 | $10.97 | $11.00 | $8.24 | 149,043 |
| 2018-10-16 | $11.00 | $11.00 | $10.96 | $10.99 | $8.24 | 187,984 |
| 2018-10-15 | $10.88 | $10.95 | $10.88 | $10.93 | $8.19 | 97,229 |
| 2018-10-12 | $10.94 | $10.96 | $10.87 | $10.89 | $8.16 | 188,509 |
| 2018-10-11 | $10.98 | $11.00 | $10.92 | $10.93 | $8.14 | 186,865 |
| 2018-10-10 | $11.09 | $11.10 | $10.95 | $10.96 | $8.16 | 220,762 |
| 2018-10-09 | $11.10 | $11.14 | $11.07 | $11.07 | $8.25 | 81,873 |
| 2018-10-08 | $11.12 | $11.16 | $11.08 | $11.10 | $8.27 | 333,485 |
| 2018-10-05 | $11.15 | $11.19 | $11.08 | $11.12 | $8.28 | 179,949 |
| 2018-10-04 | $11.19 | $11.23 | $11.14 | $11.17 | $8.32 | 173,146 |
| 2018-10-03 | $11.18 | $11.24 | $11.18 | $11.22 | $8.36 | 231,098 |
| 2018-10-02 | $11.18 | $11.20 | $11.17 | $11.17 | $8.32 | 197,424 |
| 2018-10-01 | $11.20 | $11.21 | $11.16 | $11.17 | $8.32 | 177,660 |
| 2018-09-28 | $11.18 | $11.20 | $11.14 | $11.14 | $8.30 | 281,052 |
| 2018-09-27 | $11.19 | $11.22 | $11.16 | $11.16 | $8.31 | 228,952 |
| 2018-09-26 | $11.22 | $11.22 | $11.17 | $11.17 | $8.32 | 184,893 |
| 2018-09-25 | $11.23 | $11.24 | $11.17 | $11.23 | $8.36 | 120,467 |
| 2018-09-24 | $11.23 | $11.25 | $11.21 | $11.23 | $8.36 | 116,532 |
| 2018-09-21 | $11.26 | $11.26 | $11.22 | $11.25 | $8.38 | 76,121 |
| 2018-09-20 | $11.26 | $11.27 | $11.22 | $11.24 | $8.37 | 122,051 |
| 2018-09-19 | $11.26 | $11.27 | $11.24 | $11.24 | $8.37 | 93,943 |
| 2018-09-18 | $11.26 | $11.27 | $11.24 | $11.26 | $8.39 | 66,877 |
| 2018-09-17 | $11.24 | $11.26 | $11.21 | $11.26 | $8.39 | 88,001 |
| 2018-09-14 | $11.26 | $11.31 | $11.22 | $11.24 | $8.37 | 93,848 |
| 2018-09-13 | $11.26 | $11.28 | $11.23 | $11.28 | $8.40 | 139,586 |
| 2018-09-12 | $11.29 | $11.32 | $11.28 | $11.32 | $8.38 | 135,532 |
| 2018-09-11 | $11.28 | $11.33 | $11.28 | $11.31 | $8.37 | 72,541 |
| 2018-09-10 | $11.32 | $11.32 | $11.29 | $11.30 | $8.37 | 79,443 |
| 2018-09-07 | $11.30 | $11.33 | $11.27 | $11.32 | $8.38 | 91,861 |
| 2018-09-06 | $11.31 | $11.35 | $11.27 | $11.34 | $8.40 | 105,590 |
| 2018-09-05 | $11.32 | $11.35 | $11.31 | $11.32 | $8.38 | 92,293 |
| 2018-09-04 | $11.35 | $11.36 | $11.32 | $11.34 | $8.40 | 144,851 |
| 2018-08-31 | $11.33 | $11.35 | $11.31 | $11.34 | $8.40 | 91,428 |
| 2018-08-30 | $11.32 | $11.36 | $11.32 | $11.32 | $8.38 | 129,383 |
| 2018-08-29 | $11.39 | $11.40 | $11.34 | $11.34 | $8.40 | 90,891 |
| 2018-08-28 | $11.38 | $11.38 | $11.35 | $11.37 | $8.42 | 81,622 |
| 2018-08-27 | $11.37 | $11.40 | $11.36 | $11.37 | $8.42 | 98,051 |
| 2018-08-24 | $11.30 | $11.41 | $11.27 | $11.41 | $8.45 | 155,764 |
| 2018-08-23 | $11.32 | $11.32 | $11.28 | $11.28 | $8.35 | 34,772 |
| 2018-08-22 | $11.29 | $11.31 | $11.27 | $11.30 | $8.37 | 94,278 |
| 2018-08-21 | $11.28 | $11.30 | $11.25 | $11.30 | $8.37 | 114,062 |
| 2018-08-20 | $11.25 | $11.30 | $11.25 | $11.28 | $8.35 | 76,962 |
| 2018-08-17 | $11.27 | $11.28 | $11.25 | $11.26 | $8.34 | 118,360 |
| 2018-08-16 | $11.25 | $11.29 | $11.22 | $11.25 | $8.33 | 135,887 |
| 2018-08-15 | $11.19 | $11.24 | $11.19 | $11.24 | $8.32 | 67,614 |
| 2018-08-14 | $11.22 | $11.25 | $11.20 | $11.21 | $8.30 | 113,181 |
| 2018-08-13 | $11.28 | $11.30 | $11.24 | $11.26 | $8.29 | 117,118 |
| 2018-08-10 | $11.28 | $11.30 | $11.25 | $11.27 | $8.29 | 69,413 |
| 2018-08-09 | $11.27 | $11.31 | $11.27 | $11.29 | $8.31 | 69,408 |
| 2018-08-08 | $11.29 | $11.31 | $11.27 | $11.27 | $8.29 | 40,476 |
| 2018-08-07 | $11.29 | $11.30 | $11.27 | $11.27 | $8.29 | 80,428 |
| 2018-08-06 | $11.27 | $11.29 | $11.26 | $11.29 | $8.31 | 67,965 |
| 2018-08-03 | $11.27 | $11.29 | $11.25 | $11.29 | $8.31 | 191,538 |
| 2018-08-02 | $11.23 | $11.27 | $11.23 | $11.27 | $8.29 | 95,277 |
| 2018-08-01 | $11.25 | $11.28 | $11.23 | $11.27 | $8.29 | 104,463 |
| 2018-07-31 | $11.25 | $11.25 | $11.22 | $11.23 | $8.26 | 118,628 |
| 2018-07-30 | $11.24 | $11.24 | $11.22 | $11.22 | $8.26 | 47,885 |
| 2018-07-27 | $11.23 | $11.25 | $11.21 | $11.22 | $8.26 | 93,521 |
| 2018-07-26 | $11.18 | $11.23 | $11.18 | $11.23 | $8.26 | 126,917 |
| 2018-07-25 | $11.21 | $11.24 | $11.15 | $11.20 | $8.24 | 165,677 |
| 2018-07-24 | $11.20 | $11.24 | $11.19 | $11.23 | $8.26 | 113,653 |
| 2018-07-23 | $11.12 | $11.20 | $11.12 | $11.19 | $8.23 | 148,140 |
| 2018-07-20 | $11.18 | $11.19 | $11.14 | $11.16 | $8.21 | 140,948 |
| 2018-07-19 | $11.16 | $11.21 | $11.14 | $11.15 | $8.20 | 129,936 |
| 2018-07-18 | $11.17 | $11.20 | $11.16 | $11.20 | $8.24 | 137,408 |
| 2018-07-17 | $11.13 | $11.18 | $11.11 | $11.18 | $8.23 | 85,915 |
| 2018-07-16 | $11.15 | $11.15 | $11.11 | $11.14 | $8.20 | 97,797 |
| 2018-07-13 | $11.16 | $11.17 | $11.12 | $11.12 | $8.18 | 100,246 |
| 2018-07-12 | $11.18 | $11.25 | $11.17 | $11.25 | $8.23 | 198,179 |
| 2018-07-11 | $11.16 | $11.19 | $11.16 | $11.16 | $8.16 | 166,290 |
| 2018-07-10 | $11.21 | $11.23 | $11.19 | $11.19 | $8.18 | 199,584 |
| 2018-07-09 | $11.21 | $11.22 | $11.18 | $11.22 | $8.21 | 308,201 |
| 2018-07-06 | $11.16 | $11.22 | $11.16 | $11.22 | $8.21 | 239,322 |
| 2018-07-05 | $11.16 | $11.18 | $11.15 | $11.16 | $8.16 | 161,682 |
| 2018-07-03 | $11.16 | $11.19 | $11.12 | $11.15 | $8.15 | 215,849 |
| 2018-07-02 | $11.15 | $11.18 | $11.15 | $11.17 | $8.17 | 131,496 |
| 2018-06-29 | $11.24 | $11.24 | $11.16 | $11.18 | $8.18 | 200,632 |
| 2018-06-28 | $11.17 | $11.22 | $11.17 | $11.22 | $8.21 | 216,995 |
| 2018-06-27 | $11.22 | $11.24 | $11.19 | $11.19 | $8.18 | 162,691 |
| 2018-06-26 | $11.23 | $11.25 | $11.22 | $11.22 | $8.21 | 78,716 |
| 2018-06-25 | $11.28 | $11.29 | $11.23 | $11.23 | $8.21 | 74,781 |
| 2018-06-22 | $11.30 | $11.31 | $11.28 | $11.28 | $8.25 | 59,985 |
| 2018-06-21 | $11.29 | $11.38 | $11.27 | $11.27 | $8.24 | 52,233 |
| 2018-06-20 | $11.27 | $11.32 | $11.27 | $11.29 | $8.26 | 82,165 |
| 2018-06-19 | $11.25 | $11.29 | $11.25 | $11.29 | $8.26 | 110,676 |
| 2018-06-18 | $11.27 | $11.27 | $11.25 | $11.25 | $8.23 | 84,648 |
| 2018-06-15 | $11.25 | $11.28 | $11.25 | $11.26 | $8.23 | 112,080 |
| 2018-06-14 | $11.30 | $11.30 | $11.26 | $11.27 | $8.24 | 64,178 |
| 2018-06-13 | $11.36 | $11.37 | $11.32 | $11.33 | $8.24 | 167,588 |
| 2018-06-12 | $11.35 | $11.36 | $11.34 | $11.34 | $8.24 | 47,588 |
| 2018-06-11 | $11.37 | $11.39 | $11.34 | $11.35 | $8.25 | 101,948 |
| 2018-06-08 | $11.35 | $11.37 | $11.34 | $11.37 | $8.26 | 96,987 |
| 2018-06-07 | $11.34 | $11.38 | $11.33 | $11.35 | $8.25 | 160,494 |
| 2018-06-06 | $11.33 | $11.37 | $11.33 | $11.36 | $8.26 | 79,892 |
| 2018-06-05 | $11.32 | $11.38 | $11.31 | $11.32 | $8.23 | 153,201 |
| 2018-06-04 | $11.34 | $11.35 | $11.31 | $11.33 | $8.24 | 92,263 |
| 2018-06-01 | $11.30 | $11.34 | $11.30 | $11.33 | $8.24 | 116,061 |
| 2018-05-31 | $11.31 | $11.31 | $11.27 | $11.27 | $8.19 | 69,887 |
| 2018-05-30 | $11.28 | $11.31 | $11.28 | $11.30 | $8.21 | 98,641 |
| 2018-05-29 | $11.32 | $11.32 | $11.27 | $11.28 | $8.20 | 166,983 |
| 2018-05-25 | $11.28 | $11.33 | $11.28 | $11.31 | $8.22 | 86,777 |
| 2018-05-24 | $11.32 | $11.33 | $11.29 | $11.31 | $8.22 | 64,153 |
| 2018-05-23 | $11.32 | $11.33 | $11.31 | $11.33 | $8.24 | 138,987 |
| 2018-05-22 | $11.32 | $11.33 | $11.31 | $11.31 | $8.22 | 100,543 |
| 2018-05-21 | $11.31 | $11.32 | $11.31 | $11.32 | $8.23 | 77,678 |
| 2018-05-18 | $11.30 | $11.32 | $11.28 | $11.31 | $8.22 | 94,284 |
| 2018-05-17 | $11.31 | $11.31 | $11.28 | $11.29 | $8.21 | 122,991 |
| 2018-05-16 | $11.30 | $11.32 | $11.28 | $11.31 | $8.22 | 192,948 |
| 2018-05-15 | $11.28 | $11.32 | $11.27 | $11.29 | $8.21 | 119,596 |
| 2018-05-14 | $11.36 | $11.36 | $11.30 | $11.31 | $8.22 | 187,315 |
| 2018-05-11 | $11.39 | $11.42 | $11.38 | $11.39 | $8.23 | 130,660 |
| 2018-05-10 | $11.39 | $11.41 | $11.38 | $11.40 | $8.24 | 152,629 |
| 2018-05-09 | $11.39 | $11.42 | $11.37 | $11.37 | $8.22 | 295,178 |
| 2018-05-08 | $11.40 | $11.41 | $11.37 | $11.41 | $8.24 | 113,250 |
| 2018-05-07 | $11.39 | $11.41 | $11.38 | $11.40 | $8.24 | 98,627 |
| 2018-05-04 | $11.35 | $11.40 | $11.35 | $11.37 | $8.22 | 83,014 |
| 2018-05-03 | $11.39 | $11.41 | $11.36 | $11.38 | $8.22 | 340,952 |
| 2018-05-02 | $11.47 | $11.47 | $11.40 | $11.40 | $8.24 | 272,053 |
| 2018-05-01 | $11.47 | $11.52 | $11.42 | $11.52 | $8.32 | 208,262 |
| 2018-04-30 | $11.50 | $11.50 | $11.42 | $11.45 | $8.27 | 104,169 |
| 2018-04-27 | $11.43 | $11.49 | $11.42 | $11.49 | $8.30 | 230,640 |
| 2018-04-26 | $11.41 | $11.42 | $11.38 | $11.42 | $8.25 | 231,770 |
| 2018-04-25 | $11.40 | $11.40 | $11.32 | $11.38 | $8.22 | 218,612 |
| 2018-04-24 | $11.47 | $11.47 | $11.39 | $11.39 | $8.23 | 709,911 |
| 2018-04-23 | $11.47 | $11.48 | $11.42 | $11.43 | $8.26 | 452,486 |
| 2018-04-20 | $11.47 | $11.51 | $11.44 | $11.45 | $8.27 | 277,467 |
| 2018-04-19 | $11.45 | $11.51 | $11.40 | $11.47 | $8.29 | 241,109 |
| 2018-04-18 | $11.62 | $11.62 | $11.51 | $11.52 | $8.32 | 535,177 |
| 2018-04-17 | $11.62 | $11.66 | $11.62 | $11.65 | $8.42 | 277,745 |
| 2018-04-16 | $11.62 | $11.65 | $11.62 | $11.64 | $8.41 | 125,395 |
| 2018-04-13 | $11.63 | $11.66 | $11.61 | $11.62 | $8.40 | 192,633 |
| 2018-04-12 | $11.70 | $11.72 | $11.68 | $11.68 | $8.39 | 100,941 |
| 2018-04-11 | $11.68 | $11.72 | $11.67 | $11.70 | $8.40 | 257,470 |
| 2018-04-10 | $11.67 | $11.70 | $11.67 | $11.68 | $8.39 | 215,080 |
| 2018-04-09 | $11.64 | $11.70 | $11.64 | $11.67 | $8.38 | 289,291 |
| 2018-04-06 | $11.61 | $11.67 | $11.61 | $11.64 | $8.36 | 147,116 |
| 2018-04-05 | $11.65 | $11.68 | $11.61 | $11.63 | $8.35 | 215,088 |
| 2018-04-04 | $11.60 | $11.65 | $11.60 | $11.62 | $8.35 | 220,532 |
| 2018-04-03 | $11.60 | $11.66 | $11.60 | $11.63 | $8.35 | 299,383 |
| 2018-04-02 | $11.63 | $11.65 | $11.59 | $11.60 | $8.33 | 199,800 |
| 2018-03-29 | $11.65 | $11.68 | $11.62 | $11.62 | $8.35 | 251,638 |
| 2018-03-28 | $11.60 | $11.65 | $11.60 | $11.63 | $8.35 | 187,564 |
| 2018-03-27 | $11.63 | $11.65 | $11.60 | $11.60 | $8.33 | 133,427 |
| 2018-03-26 | $11.65 | $11.65 | $11.63 | $11.65 | $8.37 | 119,161 |
| 2018-03-23 | $11.63 | $11.67 | $11.62 | $11.65 | $8.37 | 203,805 |
| 2018-03-22 | $11.62 | $11.63 | $11.59 | $11.61 | $8.34 | 99,428 |
| 2018-03-21 | $11.60 | $11.62 | $11.59 | $11.62 | $8.35 | 91,844 |
| 2018-03-20 | $11.61 | $11.62 | $11.58 | $11.60 | $8.33 | 135,335 |
| 2018-03-19 | $11.62 | $11.63 | $11.58 | $11.63 | $8.35 | 139,949 |
| 2018-03-16 | $11.63 | $11.64 | $11.61 | $11.62 | $8.35 | 176,064 |
| 2018-03-15 | $11.56 | $11.61 | $11.56 | $11.61 | $8.34 | 114,304 |
| 2018-03-14 | $11.60 | $11.60 | $11.55 | $11.55 | $8.30 | 127,584 |
| 2018-03-13 | $11.63 | $11.67 | $11.63 | $11.63 | $8.30 | 118,956 |
| 2018-03-12 | $11.61 | $11.64 | $11.60 | $11.64 | $8.31 | 134,864 |
| 2018-03-09 | $11.60 | $11.65 | $11.60 | $11.61 | $8.29 | 160,224 |
| 2018-03-08 | $11.55 | $11.62 | $11.55 | $11.60 | $8.28 | 114,692 |
| 2018-03-07 | $11.50 | $11.56 | $11.50 | $11.56 | $8.25 | 50,655 |
| 2018-03-06 | $11.50 | $11.55 | $11.49 | $11.55 | $8.25 | 136,664 |
| 2018-03-05 | $11.43 | $11.50 | $11.43 | $11.50 | $8.21 | 100,103 |
| 2018-03-02 | $11.41 | $11.47 | $11.41 | $11.46 | $8.18 | 62,736 |
| 2018-03-01 | $11.48 | $11.48 | $11.41 | $11.43 | $8.16 | 285,132 |
| 2018-02-28 | $11.51 | $11.53 | $11.45 | $11.47 | $8.19 | 272,081 |
| 2018-02-27 | $11.50 | $11.53 | $11.50 | $11.53 | $8.23 | 107,218 |
| 2018-02-26 | $11.48 | $11.53 | $11.47 | $11.51 | $8.22 | 114,259 |
| 2018-02-23 | $11.46 | $11.49 | $11.44 | $11.46 | $8.18 | 351,472 |
| 2018-02-22 | $11.51 | $11.53 | $11.48 | $11.48 | $8.20 | 110,504 |
| 2018-02-21 | $11.49 | $11.58 | $11.49 | $11.51 | $8.22 | 94,228 |
| 2018-02-20 | $11.45 | $11.51 | $11.45 | $11.51 | $8.22 | 96,619 |
| 2018-02-16 | $11.42 | $11.50 | $11.41 | $11.50 | $8.21 | 95,602 |
| 2018-02-15 | $11.42 | $11.46 | $11.39 | $11.44 | $8.17 | 130,771 |
| 2018-02-14 | $11.42 | $11.48 | $11.42 | $11.43 | $8.16 | 84,369 |
| 2018-02-13 | $11.52 | $11.55 | $11.50 | $11.53 | $8.18 | 127,307 |
| 2018-02-12 | $11.46 | $11.54 | $11.44 | $11.53 | $8.18 | 172,723 |
| 2018-02-09 | $11.53 | $11.55 | $11.41 | $11.45 | $8.13 | 425,248 |
| 2018-02-08 | $11.58 | $11.61 | $11.51 | $11.53 | $8.18 | 193,932 |
| 2018-02-07 | $11.57 | $11.67 | $11.57 | $11.59 | $8.23 | 198,787 |
| 2018-02-06 | $11.26 | $11.61 | $11.26 | $11.61 | $8.24 | 221,690 |
| 2018-02-05 | $11.63 | $11.67 | $11.29 | $11.43 | $8.11 | 362,577 |
| 2018-02-02 | $11.63 | $11.69 | $11.62 | $11.65 | $8.27 | 162,471 |
| 2018-02-01 | $11.66 | $11.71 | $11.66 | $11.68 | $8.29 | 170,607 |
| 2018-01-31 | $11.65 | $11.71 | $11.65 | $11.68 | $8.29 | 178,161 |
| 2018-01-30 | $11.62 | $11.65 | $11.56 | $11.63 | $8.25 | 293,311 |
| 2018-01-29 | $11.66 | $11.68 | $11.64 | $11.66 | $8.28 | 157,118 |
| 2018-01-26 | $11.70 | $11.72 | $11.68 | $11.70 | $8.30 | 116,966 |
| 2018-01-25 | $11.72 | $11.73 | $11.69 | $11.69 | $8.30 | 159,929 |
| 2018-01-24 | $11.73 | $11.74 | $11.70 | $11.71 | $8.31 | 359,329 |
| 2018-01-23 | $11.65 | $11.75 | $11.65 | $11.74 | $8.33 | 258,872 |
| 2018-01-22 | $11.61 | $11.66 | $11.61 | $11.66 | $8.28 | 299,066 |
| 2018-01-19 | $11.60 | $11.64 | $11.60 | $11.63 | $8.25 | 282,562 |
| 2018-01-18 | $11.61 | $11.62 | $11.56 | $11.61 | $8.24 | 244,451 |
| 2018-01-17 | $11.65 | $11.65 | $11.59 | $11.61 | $8.24 | 325,455 |
| 2018-01-16 | $11.66 | $11.68 | $11.60 | $11.60 | $8.23 | 278,920 |
| 2018-01-12 | $11.65 | $11.70 | $11.61 | $11.61 | $8.24 | 269,499 |
| 2018-01-11 | $11.62 | $11.75 | $11.62 | $11.64 | $8.26 | 344,596 |
| 2018-01-10 | $11.59 | $11.65 | $11.59 | $11.65 | $8.27 | 217,436 |
| 2018-01-09 | $11.67 | $11.71 | $11.61 | $11.62 | $8.25 | 221,736 |
| 2018-01-08 | $11.70 | $11.72 | $11.66 | $11.67 | $8.28 | 194,549 |
| 2018-01-05 | $11.68 | $11.71 | $11.64 | $11.70 | $8.30 | 173,675 |
| 2018-01-04 | $11.69 | $11.71 | $11.67 | $11.68 | $8.29 | 398,706 |
| 2018-01-03 | $11.79 | $11.80 | $11.66 | $11.66 | $8.28 | 502,384 |
| 2018-01-02 | $11.69 | $11.81 | $11.68 | $11.81 | $8.38 | 321,512 |
| 2017-12-29 | $11.72 | $11.76 | $11.70 | $11.70 | $8.30 | 153,121 |
| 2017-12-28 | $11.75 | $11.76 | $11.71 | $11.74 | $8.33 | 157,955 |
| 2017-12-27 | $11.75 | $11.82 | $11.74 | $11.80 | $8.33 | 318,808 |
| 2017-12-26 | $11.57 | $11.77 | $11.57 | $11.75 | $8.29 | 269,691 |
| 2017-12-22 | $11.56 | $11.59 | $11.53 | $11.54 | $8.14 | 147,340 |
| 2017-12-21 | $11.66 | $11.69 | $11.57 | $11.57 | $8.16 | 198,636 |
| 2017-12-20 | $11.67 | $11.67 | $11.61 | $11.64 | $8.21 | 266,854 |
| 2017-12-19 | $11.69 | $11.70 | $11.65 | $11.65 | $8.22 | 140,845 |
| 2017-12-18 | $11.62 | $11.70 | $11.61 | $11.70 | $8.26 | 249,564 |
| 2017-12-15 | $11.58 | $11.63 | $11.56 | $11.57 | $8.16 | 96,159 |
| 2017-12-14 | $11.62 | $11.62 | $11.55 | $11.55 | $8.15 | 106,661 |
| 2017-12-13 | $11.59 | $11.63 | $11.56 | $11.63 | $8.21 | 95,134 |
| 2017-12-12 | $11.58 | $11.61 | $11.56 | $11.57 | $8.16 | 81,119 |
| 2017-12-11 | $11.64 | $11.64 | $11.58 | $11.61 | $8.19 | 77,752 |
| 2017-12-08 | $11.66 | $11.68 | $11.66 | $11.67 | $8.19 | 142,708 |
| 2017-12-07 | $11.67 | $11.70 | $11.63 | $11.68 | $8.19 | 60,519 |
| 2017-12-06 | $11.67 | $11.70 | $11.66 | $11.68 | $8.19 | 70,728 |
| 2017-12-05 | $11.66 | $11.69 | $11.64 | $11.67 | $8.19 | 65,362 |
| 2017-12-04 | $11.65 | $11.67 | $11.65 | $11.67 | $8.19 | 119,883 |
| 2017-12-01 | $11.59 | $11.64 | $11.55 | $11.63 | $8.16 | 139,411 |
| 2017-11-30 | $11.63 | $11.65 | $11.55 | $11.55 | $8.10 | 157,808 |
| 2017-11-29 | $11.64 | $11.66 | $11.59 | $11.60 | $8.14 | 74,446 |
| 2017-11-28 | $11.62 | $11.65 | $11.60 | $11.64 | $8.17 | 136,569 |
| 2017-11-27 | $11.62 | $11.66 | $11.59 | $11.59 | $8.13 | 90,491 |
| 2017-11-24 | $11.60 | $11.66 | $11.60 | $11.66 | $8.18 | 35,651 |
| 2017-11-22 | $11.57 | $11.62 | $11.56 | $11.62 | $8.15 | 87,876 |
| 2017-11-21 | $11.53 | $11.58 | $11.53 | $11.54 | $8.10 | 79,066 |
| 2017-11-20 | $11.58 | $11.58 | $11.53 | $11.53 | $8.09 | 101,909 |
| 2017-11-17 | $11.50 | $11.57 | $11.47 | $11.57 | $8.12 | 134,097 |
| 2017-11-16 | $11.41 | $11.51 | $11.41 | $11.50 | $8.07 | 123,214 |
| 2017-11-15 | $11.37 | $11.40 | $11.32 | $11.35 | $7.96 | 199,494 |
| 2017-11-14 | $11.52 | $11.53 | $11.36 | $11.40 | $8.00 | 217,494 |
| 2017-11-13 | $11.67 | $11.67 | $11.61 | $11.62 | $8.10 | 124,881 |
| 2017-11-10 | $11.65 | $11.69 | $11.64 | $11.69 | $8.15 | 143,204 |
| 2017-11-09 | $11.68 | $11.69 | $11.59 | $11.66 | $8.13 | 180,135 |
| 2017-11-08 | $11.76 | $11.76 | $11.68 | $11.73 | $8.18 | 127,742 |
| 2017-11-07 | $11.78 | $11.78 | $11.72 | $11.76 | $8.20 | 60,092 |
| 2017-11-06 | $11.69 | $11.78 | $11.68 | $11.78 | $8.21 | 89,032 |
| 2017-11-03 | $11.69 | $11.76 | $11.69 | $11.69 | $8.15 | 70,482 |
| 2017-11-02 | $11.74 | $11.80 | $11.69 | $11.69 | $8.15 | 119,122 |
| 2017-11-01 | $11.77 | $11.77 | $11.74 | $11.77 | $8.21 | 96,346 |
| 2017-10-31 | $11.80 | $11.80 | $11.72 | $11.72 | $8.17 | 112,772 |
| 2017-10-30 | $11.72 | $11.80 | $11.72 | $11.77 | $8.21 | 121,864 |
| 2017-10-27 | $11.67 | $11.72 | $11.66 | $11.72 | $8.17 | 93,135 |
| 2017-10-26 | $11.67 | $11.71 | $11.62 | $11.63 | $8.11 | 126,375 |
| 2017-10-25 | $11.79 | $11.79 | $11.65 | $11.66 | $8.13 | 152,722 |
| 2017-10-24 | $11.80 | $11.83 | $11.79 | $11.83 | $8.25 | 86,942 |
| 2017-10-23 | $11.82 | $11.83 | $11.77 | $11.78 | $8.21 | 101,887 |
| 2017-10-20 | $11.77 | $11.82 | $11.74 | $11.82 | $8.24 | 95,715 |
| 2017-10-19 | $11.69 | $11.76 | $11.69 | $11.76 | $8.20 | 131,761 |
| 2017-10-18 | $11.76 | $11.79 | $11.70 | $11.70 | $8.16 | 151,300 |
| 2017-10-17 | $11.80 | $11.80 | $11.75 | $11.75 | $8.19 | 55,599 |
| 2017-10-16 | $11.75 | $11.79 | $11.72 | $11.79 | $8.22 | 107,340 |
| 2017-10-13 | $11.66 | $11.71 | $11.66 | $11.71 | $8.17 | 68,394 |
| 2017-10-12 | $11.84 | $11.85 | $11.71 | $11.71 | $8.12 | 147,455 |
| 2017-10-11 | $11.83 | $11.85 | $11.83 | $11.84 | $8.21 | 78,156 |
| 2017-10-10 | $11.78 | $11.85 | $11.78 | $11.84 | $8.21 | 155,594 |
| 2017-10-09 | $11.74 | $11.82 | $11.73 | $11.80 | $8.18 | 129,924 |
| 2017-10-06 | $11.77 | $11.77 | $11.73 | $11.76 | $8.15 | 108,532 |
| 2017-10-05 | $11.75 | $11.79 | $11.73 | $11.76 | $8.15 | 96,188 |
| 2017-10-04 | $11.69 | $11.77 | $11.69 | $11.76 | $8.15 | 246,208 |
| 2017-10-03 | $11.65 | $11.73 | $11.65 | $11.72 | $8.13 | 122,464 |
| 2017-10-02 | $11.68 | $11.68 | $11.64 | $11.68 | $8.10 | 82,939 |
| 2017-09-29 | $11.63 | $11.67 | $11.61 | $11.67 | $8.09 | 232,817 |
| 2017-09-28 | $11.60 | $11.64 | $11.60 | $11.60 | $8.04 | 92,433 |
| 2017-09-27 | $11.58 | $11.63 | $11.58 | $11.62 | $8.06 | 164,666 |
| 2017-09-26 | $11.57 | $11.62 | $11.57 | $11.58 | $8.03 | 176,519 |
| 2017-09-25 | $11.54 | $11.59 | $11.53 | $11.57 | $8.02 | 96,047 |
| 2017-09-22 | $11.52 | $11.59 | $11.52 | $11.55 | $8.01 | 91,189 |
| 2017-09-21 | $11.55 | $11.57 | $11.50 | $11.50 | $7.97 | 92,529 |
| 2017-09-20 | $11.52 | $11.56 | $11.52 | $11.55 | $8.01 | 84,937 |
| 2017-09-19 | $11.50 | $11.55 | $11.50 | $11.55 | $8.01 | 184,942 |
| 2017-09-18 | $11.52 | $11.54 | $11.49 | $11.51 | $7.98 | 155,491 |
| 2017-09-15 | $11.52 | $11.55 | $11.50 | $11.50 | $7.97 | 105,395 |
| 2017-09-14 | $11.53 | $11.55 | $11.48 | $11.48 | $7.96 | 78,674 |
| 2017-09-13 | $11.60 | $11.61 | $11.57 | $11.57 | $7.97 | 74,902 |
| 2017-09-12 | $11.57 | $11.62 | $11.57 | $11.59 | $7.99 | 123,866 |
| 2017-09-11 | $11.58 | $11.59 | $11.54 | $11.54 | $7.95 | 157,837 |
| 2017-09-08 | $11.58 | $11.58 | $11.53 | $11.53 | $7.95 | 93,248 |
| 2017-09-07 | $11.60 | $11.63 | $11.55 | $11.55 | $7.96 | 110,868 |
| 2017-09-06 | $11.60 | $11.63 | $11.58 | $11.61 | $8.00 | 69,230 |
| 2017-09-05 | $11.63 | $11.65 | $11.58 | $11.59 | $7.99 | 74,009 |
| 2017-09-01 | $11.64 | $11.68 | $11.64 | $11.67 | $8.04 | 112,995 |
| 2017-08-31 | $11.65 | $11.66 | $11.60 | $11.60 | $7.99 | 104,474 |
| 2017-08-30 | $11.62 | $11.66 | $11.61 | $11.64 | $8.02 | 70,299 |
| 2017-08-29 | $11.58 | $11.65 | $11.58 | $11.65 | $8.03 | 115,348 |
| 2017-08-28 | $11.62 | $11.64 | $11.60 | $11.63 | $8.02 | 95,780 |
| 2017-08-25 | $11.57 | $11.62 | $11.57 | $11.62 | $8.01 | 71,134 |
| 2017-08-24 | $11.55 | $11.59 | $11.55 | $11.57 | $7.97 | 63,553 |
| 2017-08-23 | $11.56 | $11.61 | $11.53 | $11.54 | $7.95 | 175,409 |
| 2017-08-22 | $11.53 | $11.60 | $11.53 | $11.60 | $7.99 | 107,734 |
| 2017-08-21 | $11.58 | $11.58 | $11.52 | $11.52 | $7.94 | 69,722 |
| 2017-08-18 | $11.50 | $11.58 | $11.50 | $11.58 | $7.98 | 90,793 |
| 2017-08-17 | $11.54 | $11.57 | $11.50 | $11.50 | $7.93 | 108,012 |
| 2017-08-16 | $11.50 | $11.55 | $11.50 | $11.54 | $7.95 | 85,159 |
| 2017-08-15 | $11.55 | $11.55 | $11.50 | $11.51 | $7.93 | 80,006 |
| 2017-08-14 | $11.59 | $11.62 | $11.54 | $11.57 | $7.97 | 117,422 |
| 2017-08-11 | $11.38 | $11.57 | $11.36 | $11.57 | $7.97 | 196,287 |
| 2017-08-10 | $11.63 | $11.64 | $11.51 | $11.53 | $7.90 | 176,509 |
| 2017-08-09 | $11.68 | $11.69 | $11.64 | $11.66 | $7.99 | 138,795 |
| 2017-08-08 | $11.73 | $11.77 | $11.70 | $11.72 | $8.03 | 110,462 |
| 2017-08-07 | $11.76 | $11.80 | $11.73 | $11.73 | $8.04 | 128,906 |
| 2017-08-04 | $11.76 | $11.77 | $11.71 | $11.75 | $8.05 | 71,677 |
| 2017-08-03 | $11.72 | $11.77 | $11.72 | $11.77 | $8.06 | 176,562 |
| 2017-08-02 | $11.73 | $11.76 | $11.68 | $11.74 | $8.04 | 111,929 |
| 2017-08-01 | $11.79 | $11.80 | $11.69 | $11.74 | $8.04 | 269,756 |
| 2017-07-31 | $11.76 | $11.80 | $11.75 | $11.76 | $8.06 | 96,449 |
| 2017-07-28 | $11.72 | $11.75 | $11.72 | $11.74 | $8.04 | 183,556 |
| 2017-07-27 | $11.69 | $11.73 | $11.69 | $11.69 | $8.01 | 156,440 |
| 2017-07-26 | $11.68 | $11.69 | $11.67 | $11.69 | $8.01 | 90,133 |
| 2017-07-25 | $11.67 | $11.69 | $11.66 | $11.68 | $8.00 | 89,294 |
| 2017-07-24 | $11.66 | $11.69 | $11.64 | $11.68 | $8.00 | 81,757 |
| 2017-07-21 | $11.66 | $11.66 | $11.63 | $11.66 | $7.99 | 88,888 |
| 2017-07-20 | $11.67 | $11.68 | $11.64 | $11.66 | $7.99 | 81,836 |
| 2017-07-19 | $11.60 | $11.67 | $11.60 | $11.65 | $7.98 | 238,719 |
| 2017-07-18 | $11.57 | $11.63 | $11.57 | $11.61 | $7.95 | 116,937 |
| 2017-07-17 | $11.57 | $11.60 | $11.56 | $11.57 | $7.93 | 111,217 |
| 2017-07-14 | $11.55 | $11.57 | $11.54 | $11.57 | $7.93 | 109,294 |
| 2017-07-13 | $11.54 | $11.56 | $11.53 | $11.54 | $7.91 | 101,535 |
| 2017-07-12 | $11.55 | $11.57 | $11.51 | $11.57 | $7.93 | 226,608 |
| 2017-07-11 | $11.53 | $11.61 | $11.53 | $11.61 | $7.91 | 116,204 |
| 2017-07-10 | $11.53 | $11.58 | $11.53 | $11.56 | $7.87 | 139,755 |
| 2017-07-07 | $11.52 | $11.57 | $11.52 | $11.53 | $7.85 | 68,162 |
| 2017-07-06 | $11.56 | $11.56 | $11.52 | $11.53 | $7.85 | 128,194 |
| 2017-07-05 | $11.62 | $11.63 | $11.54 | $11.56 | $7.87 | 87,309 |
| 2017-07-03 | $11.58 | $11.63 | $11.58 | $11.61 | $7.91 | 53,672 |
| 2017-06-30 | $11.55 | $11.58 | $11.53 | $11.54 | $7.86 | 175,485 |
| 2017-06-29 | $11.55 | $11.56 | $11.49 | $11.52 | $7.85 | 136,105 |
| 2017-06-28 | $11.47 | $11.57 | $11.47 | $11.57 | $7.88 | 106,842 |
| 2017-06-27 | $11.55 | $11.59 | $11.46 | $11.46 | $7.81 | 191,754 |
| 2017-06-26 | $11.61 | $11.65 | $11.56 | $11.56 | $7.87 | 133,922 |
| 2017-06-23 | $11.61 | $11.62 | $11.58 | $11.60 | $7.90 | 104,160 |
| 2017-06-22 | $11.60 | $11.64 | $11.60 | $11.62 | $7.91 | 96,417 |
| 2017-06-21 | $11.69 | $11.69 | $11.59 | $11.61 | $7.91 | 150,216 |
| 2017-06-20 | $11.68 | $11.69 | $11.65 | $11.69 | $7.96 | 86,612 |
| 2017-06-19 | $11.68 | $11.74 | $11.65 | $11.70 | $7.97 | 135,276 |
| 2017-06-16 | $11.66 | $11.69 | $11.64 | $11.66 | $7.94 | 56,608 |
| 2017-06-15 | $11.67 | $11.69 | $11.65 | $11.66 | $7.94 | 78,247 |
| 2017-06-14 | $11.72 | $11.74 | $11.68 | $11.70 | $7.97 | 130,804 |
| 2017-06-13 | $11.73 | $11.76 | $11.67 | $11.70 | $7.97 | 345,029 |
| 2017-06-12 | $11.82 | $11.82 | $11.78 | $11.81 | $8.00 | 82,971 |
| 2017-06-09 | $11.77 | $11.81 | $11.74 | $11.81 | $8.00 | 127,287 |
| 2017-06-08 | $11.74 | $11.77 | $11.72 | $11.76 | $7.96 | 196,077 |
| 2017-06-07 | $11.72 | $11.75 | $11.71 | $11.75 | $7.96 | 119,774 |
| 2017-06-06 | $11.73 | $11.74 | $11.71 | $11.74 | $7.95 | 105,979 |
| 2017-06-05 | $11.69 | $11.75 | $11.68 | $11.74 | $7.95 | 113,830 |
| 2017-06-02 | $11.75 | $11.75 | $11.69 | $11.69 | $7.92 | 102,236 |
| 2017-06-01 | $11.69 | $11.75 | $11.68 | $11.73 | $7.94 | 161,226 |
| 2017-05-31 | $11.70 | $11.71 | $11.64 | $11.67 | $7.90 | 212,515 |
| 2017-05-30 | $11.77 | $11.77 | $11.68 | $11.71 | $7.93 | 174,181 |
| 2017-05-26 | $11.71 | $11.80 | $11.69 | $11.75 | $7.96 | 405,029 |
| 2017-05-25 | $11.72 | $11.76 | $11.68 | $11.69 | $7.92 | 130,939 |
| 2017-05-24 | $11.62 | $11.73 | $11.62 | $11.72 | $7.94 | 122,308 |
| 2017-05-23 | $11.60 | $11.64 | $11.60 | $11.64 | $7.88 | 102,237 |
| 2017-05-22 | $11.62 | $11.64 | $11.59 | $11.59 | $7.85 | 103,409 |
| 2017-05-19 | $11.58 | $11.65 | $11.58 | $11.61 | $7.86 | 83,153 |
| 2017-05-18 | $11.52 | $11.60 | $11.52 | $11.58 | $7.84 | 196,216 |
| 2017-05-17 | $11.68 | $11.68 | $11.53 | $11.54 | $7.81 | 348,323 |
| 2017-05-16 | $11.69 | $11.74 | $11.69 | $11.70 | $7.92 | 64,131 |
| 2017-05-15 | $11.70 | $11.72 | $11.67 | $11.70 | $7.92 | 90,518 |
| 2017-05-12 | $11.68 | $11.70 | $11.65 | $11.70 | $7.92 | 94,604 |
| 2017-05-11 | $11.66 | $11.71 | $11.66 | $11.68 | $7.91 | 95,935 |
| 2017-05-10 | $11.72 | $11.80 | $11.71 | $11.80 | $7.94 | 180,108 |
| 2017-05-09 | $11.76 | $11.76 | $11.72 | $11.72 | $7.89 | 111,637 |
| 2017-05-08 | $11.75 | $11.77 | $11.73 | $11.76 | $7.92 | 98,701 |
| 2017-05-05 | $11.72 | $11.76 | $11.72 | $11.76 | $7.92 | 121,505 |
| 2017-05-04 | $11.75 | $11.76 | $11.67 | $11.71 | $7.88 | 141,693 |
| 2017-05-03 | $11.76 | $11.78 | $11.72 | $11.76 | $7.92 | 107,340 |
| 2017-05-02 | $11.71 | $11.77 | $11.69 | $11.77 | $7.92 | 172,604 |
| 2017-05-01 | $11.71 | $11.73 | $11.70 | $11.70 | $7.88 | 105,906 |
| 2017-04-28 | $11.68 | $11.70 | $11.66 | $11.70 | $7.88 | 138,436 |
| 2017-04-27 | $11.67 | $11.69 | $11.66 | $11.67 | $7.86 | 121,082 |
| 2017-04-26 | $11.63 | $11.68 | $11.61 | $11.68 | $7.86 | 154,006 |
| 2017-04-25 | $11.58 | $11.64 | $11.57 | $11.60 | $7.81 | 301,492 |
| 2017-04-24 | $11.59 | $11.61 | $11.57 | $11.57 | $7.79 | 110,528 |
| 2017-04-21 | $11.53 | $11.57 | $11.50 | $11.57 | $7.79 | 204,003 |
| 2017-04-20 | $11.48 | $11.58 | $11.48 | $11.57 | $7.79 | 145,691 |
| 2017-04-19 | $11.49 | $11.53 | $11.49 | $11.50 | $7.74 | 165,176 |
| 2017-04-18 | $11.50 | $11.52 | $11.45 | $11.46 | $7.71 | 297,923 |
| 2017-04-17 | $11.56 | $11.56 | $11.50 | $11.50 | $7.74 | 134,640 |
| 2017-04-13 | $11.54 | $11.56 | $11.52 | $11.54 | $7.77 | 59,871 |
| 2017-04-12 | $11.55 | $11.59 | $11.51 | $11.51 | $7.75 | 226,285 |
| 2017-04-11 | $11.56 | $11.57 | $11.51 | $11.56 | $7.78 | 150,774 |
| 2017-04-10 | $11.59 | $11.64 | $11.59 | $11.63 | $7.78 | 166,377 |
| 2017-04-07 | $11.54 | $11.60 | $11.54 | $11.59 | $7.76 | 143,413 |
| 2017-04-06 | $11.52 | $11.54 | $11.51 | $11.54 | $7.72 | 93,276 |
| 2017-04-05 | $11.49 | $11.54 | $11.49 | $11.51 | $7.70 | 93,911 |
| 2017-04-04 | $11.48 | $11.49 | $11.44 | $11.49 | $7.69 | 114,386 |
| 2017-04-03 | $11.55 | $11.55 | $11.45 | $11.46 | $7.67 | 191,378 |
| 2017-03-31 | $11.53 | $11.55 | $11.49 | $11.52 | $7.71 | 202,038 |
| 2017-03-30 | $11.53 | $11.54 | $11.51 | $11.53 | $7.72 | 342,518 |
| 2017-03-29 | $11.49 | $11.50 | $11.45 | $11.49 | $7.69 | 139,916 |
| 2017-03-28 | $11.46 | $11.50 | $11.44 | $11.47 | $7.68 | 128,636 |
| 2017-03-27 | $11.41 | $11.45 | $11.40 | $11.45 | $7.66 | 88,582 |
| 2017-03-24 | $11.43 | $11.48 | $11.41 | $11.43 | $7.65 | 124,052 |
| 2017-03-23 | $11.39 | $11.43 | $11.37 | $11.42 | $7.64 | 211,165 |
| 2017-03-22 | $11.34 | $11.39 | $11.27 | $11.39 | $7.62 | 380,740 |
| 2017-03-21 | $11.43 | $11.43 | $11.30 | $11.32 | $7.58 | 226,124 |
| 2017-03-20 | $11.38 | $11.43 | $11.35 | $11.40 | $7.63 | 213,096 |
| 2017-03-17 | $11.33 | $11.39 | $11.32 | $11.39 | $7.62 | 173,670 |
| 2017-03-16 | $11.34 | $11.35 | $11.27 | $11.32 | $7.58 | 267,598 |
| 2017-03-15 | $11.29 | $11.35 | $11.26 | $11.35 | $7.60 | 517,194 |
| 2017-03-14 | $11.42 | $11.42 | $11.23 | $11.24 | $7.52 | 310,671 |
| 2017-03-13 | $11.48 | $11.52 | $11.40 | $11.44 | $7.66 | 114,946 |
| 2017-03-10 | $11.55 | $11.57 | $11.52 | $11.54 | $7.68 | 302,968 |
| 2017-03-09 | $11.59 | $11.59 | $11.44 | $11.49 | $7.64 | 345,161 |
| 2017-03-08 | $11.64 | $11.66 | $11.59 | $11.60 | $7.72 | 211,873 |
| 2017-03-07 | $11.71 | $11.72 | $11.65 | $11.65 | $7.75 | 191,107 |
| 2017-03-06 | $11.72 | $11.73 | $11.70 | $11.72 | $7.80 | 97,286 |
| 2017-03-03 | $11.71 | $11.73 | $11.68 | $11.71 | $7.79 | 112,071 |
| 2017-03-02 | $11.73 | $11.74 | $11.70 | $11.70 | $7.78 | 118,936 |
| 2017-03-01 | $11.74 | $11.75 | $11.70 | $11.75 | $7.82 | 304,436 |
| 2017-02-28 | $11.64 | $11.68 | $11.63 | $11.68 | $7.77 | 179,029 |
| 2017-02-27 | $11.63 | $11.66 | $11.63 | $11.66 | $7.76 | 124,398 |
| 2017-02-24 | $11.60 | $11.65 | $11.60 | $11.64 | $7.74 | 107,483 |
| 2017-02-23 | $11.58 | $11.63 | $11.58 | $11.62 | $7.73 | 119,256 |
| 2017-02-22 | $11.54 | $11.59 | $11.54 | $11.58 | $7.70 | 201,704 |
| 2017-02-21 | $11.53 | $11.61 | $11.53 | $11.60 | $7.72 | 228,194 |
| 2017-02-17 | $11.50 | $11.57 | $11.50 | $11.54 | $7.68 | 129,055 |
| 2017-02-16 | $11.60 | $11.62 | $11.56 | $11.56 | $7.69 | 165,667 |
| 2017-02-15 | $11.60 | $11.64 | $11.60 | $11.64 | $7.74 | 241,247 |
| 2017-02-14 | $11.51 | $11.65 | $11.51 | $11.64 | $7.74 | 228,302 |
| 2017-02-13 | $11.50 | $11.59 | $11.50 | $11.57 | $7.70 | 148,882 |
| 2017-02-10 | $11.57 | $11.63 | $11.57 | $11.60 | $7.67 | 134,626 |
| 2017-02-09 | $11.60 | $11.60 | $11.57 | $11.57 | $7.66 | 106,138 |
| 2017-02-08 | $11.54 | $11.62 | $11.52 | $11.62 | $7.69 | 225,971 |
| 2017-02-07 | $11.59 | $11.60 | $11.50 | $11.53 | $7.63 | 222,181 |
| 2017-02-06 | $11.57 | $11.58 | $11.53 | $11.55 | $7.64 | 232,456 |
| 2017-02-03 | $11.59 | $11.60 | $11.57 | $11.57 | $7.66 | 115,176 |
| 2017-02-02 | $11.55 | $11.58 | $11.53 | $11.58 | $7.66 | 106,169 |
| 2017-02-01 | $11.47 | $11.60 | $11.47 | $11.57 | $7.66 | 231,837 |
| 2017-01-31 | $11.52 | $11.54 | $11.48 | $11.48 | $7.60 | 227,995 |
| 2017-01-30 | $11.51 | $11.55 | $11.48 | $11.55 | $7.64 | 122,412 |
| 2017-01-27 | $11.49 | $11.54 | $11.49 | $11.51 | $7.62 | 160,447 |
| 2017-01-26 | $11.50 | $11.52 | $11.47 | $11.51 | $7.62 | 170,176 |
| 2017-01-25 | $11.44 | $11.50 | $11.43 | $11.50 | $7.61 | 245,018 |
| 2017-01-24 | $11.36 | $11.43 | $11.34 | $11.42 | $7.56 | 263,918 |
| 2017-01-23 | $11.35 | $11.40 | $11.35 | $11.36 | $7.52 | 102,328 |
| 2017-01-20 | $11.38 | $11.40 | $11.34 | $11.34 | $7.50 | 152,568 |
| 2017-01-19 | $11.37 | $11.39 | $11.37 | $11.38 | $7.53 | 152,967 |
| 2017-01-18 | $11.40 | $11.44 | $11.38 | $11.40 | $7.54 | 124,760 |
| 2017-01-17 | $11.43 | $11.43 | $11.38 | $11.42 | $7.56 | 132,869 |
| 2017-01-13 | $11.44 | $11.44 | $11.41 | $11.44 | $7.57 | 103,504 |
| 2017-01-12 | $11.39 | $11.44 | $11.39 | $11.41 | $7.55 | 111,253 |
| 2017-01-11 | $11.44 | $11.51 | $11.42 | $11.42 | $7.56 | 162,999 |
| 2017-01-10 | $11.50 | $11.50 | $11.45 | $11.45 | $7.58 | 129,876 |
| 2017-01-09 | $11.44 | $11.48 | $11.44 | $11.47 | $7.59 | 158,511 |
| 2017-01-06 | $11.35 | $11.49 | $11.35 | $11.48 | $7.60 | 111,686 |
| 2017-01-05 | $11.47 | $11.47 | $11.42 | $11.42 | $7.56 | 358,172 |
| 2017-01-04 | $11.44 | $11.47 | $11.42 | $11.47 | $7.59 | 346,626 |
| 2017-01-03 | $11.34 | $11.40 | $11.27 | $11.40 | $7.54 | 366,121 |
| 2016-12-30 | $11.25 | $11.35 | $11.25 | $11.34 | $7.50 | 186,765 |
| 2016-12-29 | $11.28 | $11.30 | $11.26 | $11.27 | $7.46 | 118,184 |
| 2016-12-28 | $11.13 | $11.30 | $11.13 | $11.30 | $7.48 | 280,802 |
| 2016-12-27 | $11.21 | $11.27 | $11.21 | $11.23 | $7.38 | 69,923 |
| 2016-12-23 | $11.21 | $11.26 | $11.20 | $11.22 | $7.37 | 91,073 |
| 2016-12-22 | $11.25 | $11.27 | $11.20 | $11.22 | $7.37 | 108,981 |
| 2016-12-21 | $11.24 | $11.28 | $11.15 | $11.22 | $7.37 | 205,668 |
| 2016-12-20 | $11.19 | $11.29 | $11.15 | $11.27 | $7.40 | 275,052 |
| 2016-12-19 | $11.21 | $11.24 | $11.07 | $11.14 | $7.32 | 263,210 |
| 2016-12-16 | $11.14 | $11.22 | $11.11 | $11.19 | $7.35 | 273,495 |
| 2016-12-15 | $11.12 | $11.12 | $11.08 | $11.09 | $7.28 | 419,173 |
| 2016-12-14 | $11.18 | $11.21 | $11.12 | $11.12 | $7.30 | 467,000 |
| 2016-12-13 | $11.15 | $11.22 | $11.15 | $11.15 | $7.32 | 261,667 |
| 2016-12-12 | $11.10 | $11.17 | $11.10 | $11.16 | $7.33 | 204,068 |
| 2016-12-09 | $11.06 | $11.14 | $11.06 | $11.12 | $7.30 | 80,025 |
| 2016-12-08 | $11.09 | $11.15 | $11.05 | $11.08 | $7.28 | 136,736 |
| 2016-12-07 | $11.15 | $11.24 | $11.12 | $11.15 | $7.28 | 132,529 |
| 2016-12-06 | $11.01 | $11.10 | $11.01 | $11.10 | $7.25 | 104,355 |
| 2016-12-05 | $10.95 | $11.05 | $10.95 | $11.04 | $7.21 | 181,144 |
| 2016-12-02 | $10.91 | $11.02 | $10.91 | $10.98 | $7.17 | 162,787 |
| 2016-12-01 | $10.89 | $10.97 | $10.85 | $10.92 | $7.13 | 173,381 |
| 2016-11-30 | $11.04 | $11.08 | $10.92 | $10.92 | $7.13 | 358,168 |
| 2016-11-29 | $11.01 | $11.03 | $10.94 | $11.00 | $7.18 | 165,781 |
| 2016-11-28 | $10.92 | $11.02 | $10.92 | $11.01 | $7.19 | 259,602 |
| 2016-11-25 | $10.89 | $10.94 | $10.89 | $10.92 | $7.13 | 49,636 |
| 2016-11-23 | $10.85 | $10.91 | $10.84 | $10.91 | $7.13 | 488,504 |
| 2016-11-22 | $10.85 | $10.93 | $10.84 | $10.85 | $7.09 | 266,043 |
| 2016-11-21 | $10.75 | $10.86 | $10.75 | $10.84 | $7.08 | 201,746 |
| 2016-11-18 | $10.73 | $10.79 | $10.73 | $10.77 | $7.03 | 170,943 |
| 2016-11-17 | $10.64 | $10.79 | $10.64 | $10.79 | $7.05 | 249,836 |
| 2016-11-16 | $10.54 | $10.73 | $10.48 | $10.71 | $7.00 | 212,557 |
| 2016-11-15 | $3.46 | $3.52 | $3.45 | $3.52 | $6.90 | 148,314 |
| 2016-11-14 | $3.50 | $3.50 | $3.45 | $3.46 | $6.78 | 244,369 |
| 2016-11-11 | $3.47 | $3.49 | $3.46 | $3.48 | $6.82 | 183,951 |
| 2016-11-10 | $3.52 | $3.54 | $3.50 | $3.50 | $6.86 | 220,163 |
| 2016-11-09 | $3.54 | $3.56 | $3.53 | $3.55 | $6.91 | 143,078 |
| 2016-11-08 | $3.57 | $3.58 | $3.56 | $3.58 | $6.97 | 129,090 |
| 2016-11-07 | $3.58 | $3.59 | $3.57 | $3.58 | $6.97 | 141,559 |
| 2016-11-04 | $3.56 | $3.58 | $3.55 | $3.57 | $6.95 | 180,877 |
| 2016-11-03 | $3.58 | $3.59 | $3.57 | $3.58 | $6.97 | 205,179 |
| 2016-11-02 | $3.60 | $3.62 | $3.58 | $3.58 | $6.97 | 116,893 |
| 2016-11-01 | $3.61 | $3.62 | $3.61 | $3.61 | $7.03 | 112,674 |
| 2016-10-31 | $3.63 | $3.64 | $3.62 | $3.62 | $7.05 | 139,884 |
| 2016-10-28 | $3.63 | $3.65 | $3.63 | $3.63 | $7.07 | 63,025 |
| 2016-10-27 | $3.65 | $3.66 | $3.64 | $3.64 | $7.09 | 102,534 |
| 2016-10-26 | $3.66 | $3.66 | $3.65 | $3.66 | $7.13 | 61,793 |
| 2016-10-25 | $3.65 | $3.66 | $3.65 | $3.66 | $7.13 | 71,381 |
| 2016-10-24 | $3.64 | $3.67 | $3.63 | $3.66 | $7.13 | 194,362 |
| 2016-10-21 | $3.62 | $3.65 | $3.62 | $3.64 | $7.09 | 258,834 |
| 2016-10-20 | $3.65 | $3.65 | $3.62 | $3.62 | $7.05 | 226,492 |
| 2016-10-19 | $3.61 | $3.65 | $3.61 | $3.65 | $7.11 | 195,778 |
| 2016-10-18 | $3.61 | $3.62 | $3.60 | $3.61 | $7.03 | 206,506 |
| 2016-10-17 | $3.60 | $3.62 | $3.59 | $3.59 | $6.99 | 414,516 |
| 2016-10-14 | $3.60 | $3.61 | $3.60 | $3.60 | $7.01 | 122,183 |
| 2016-10-13 | $3.61 | $3.61 | $3.60 | $3.60 | $7.01 | 113,931 |
| 2016-10-12 | $3.62 | $3.63 | $3.61 | $3.62 | $7.05 | 108,590 |
| 2016-10-11 | $3.64 | $3.65 | $3.63 | $3.64 | $7.05 | 116,673 |
| 2016-10-10 | $3.65 | $3.66 | $3.64 | $3.66 | $7.09 | 97,305 |
| 2016-10-07 | $3.62 | $3.64 | $3.62 | $3.64 | $7.05 | 47,355 |
| 2016-10-06 | $3.60 | $3.64 | $3.60 | $3.64 | $7.05 | 205,302 |
| 2016-10-05 | $3.62 | $3.64 | $3.62 | $3.64 | $7.05 | 301,112 |
| 2016-10-04 | $3.65 | $3.65 | $3.61 | $3.61 | $6.99 | 124,918 |
| 2016-10-03 | $3.65 | $3.65 | $3.63 | $3.63 | $7.03 | 168,069 |
| 2016-09-30 | $3.65 | $3.65 | $3.63 | $3.65 | $7.07 | 197,295 |
| 2016-09-29 | $3.66 | $3.66 | $3.62 | $3.63 | $7.03 | 187,803 |
| 2016-09-28 | $3.63 | $3.65 | $3.62 | $3.65 | $7.07 | 176,725 |
| 2016-09-27 | $3.61 | $3.62 | $3.60 | $3.61 | $6.99 | 121,370 |
| 2016-09-26 | $3.61 | $3.62 | $3.59 | $3.60 | $6.97 | 367,725 |
| 2016-09-23 | $3.63 | $3.64 | $3.61 | $3.61 | $6.99 | 351,410 |
| 2016-09-22 | $3.63 | $3.66 | $3.61 | $3.62 | $7.01 | 225,496 |
| 2016-09-21 | $3.62 | $3.63 | $3.61 | $3.62 | $7.01 | 168,446 |
| 2016-09-20 | $3.60 | $3.63 | $3.60 | $3.63 | $7.03 | 148,414 |
| 2016-09-19 | $3.60 | $3.61 | $3.59 | $3.60 | $6.97 | 33,234 |
| 2016-09-16 | $3.60 | $3.60 | $3.59 | $3.60 | $6.97 | 31,242 |
| 2016-09-15 | $3.58 | $3.62 | $3.58 | $3.62 | $7.01 | 90,614 |
| 2016-09-14 | $3.57 | $3.60 | $3.57 | $3.60 | $6.97 | 85,632 |
| 2016-09-13 | $3.60 | $3.62 | $3.56 | $3.57 | $6.92 | 174,821 |
| 2016-09-12 | $3.63 | $3.66 | $3.61 | $3.64 | $7.01 | 186,534 |
| 2016-09-09 | $3.69 | $3.70 | $3.64 | $3.65 | $7.03 | 159,913 |
| 2016-09-08 | $3.70 | $3.72 | $3.69 | $3.70 | $7.13 | 174,097 |
| 2016-09-07 | $3.69 | $3.70 | $3.69 | $3.70 | $7.13 | 62,205 |
| 2016-09-06 | $3.70 | $3.71 | $3.69 | $3.70 | $7.13 | 55,447 |
| 2016-09-02 | $3.70 | $3.72 | $3.69 | $3.71 | $7.15 | 85,965 |
| 2016-09-01 | $3.70 | $3.71 | $3.69 | $3.70 | $7.13 | 100,830 |
| 2016-08-31 | $3.71 | $3.73 | $3.71 | $3.71 | $7.15 | 194,016 |
| 2016-08-30 | $3.71 | $3.73 | $3.71 | $3.73 | $7.18 | 128,514 |
| 2016-08-29 | $3.72 | $3.73 | $3.70 | $3.73 | $7.18 | 81,334 |
| 2016-08-26 | $3.70 | $3.72 | $3.68 | $3.72 | $7.17 | 109,426 |
| 2016-08-25 | $3.68 | $3.71 | $3.68 | $3.71 | $7.15 | 66,490 |
| 2016-08-24 | $3.67 | $3.70 | $3.67 | $3.70 | $7.13 | 205,128 |
| 2016-08-23 | $3.68 | $3.70 | $3.67 | $3.67 | $7.07 | 104,876 |
| 2016-08-22 | $3.69 | $3.70 | $3.67 | $3.70 | $7.13 | 136,075 |
| 2016-08-19 | $3.68 | $3.69 | $3.68 | $3.69 | $7.11 | 100,337 |
| 2016-08-18 | $3.66 | $3.69 | $3.66 | $3.69 | $7.11 | 130,746 |
| 2016-08-17 | $3.66 | $3.68 | $3.66 | $3.66 | $7.05 | 116,835 |
| 2016-08-16 | $3.68 | $3.68 | $3.66 | $3.68 | $7.09 | 88,763 |
| 2016-08-15 | $3.67 | $3.69 | $3.66 | $3.69 | $7.11 | 104,539 |
| 2016-08-12 | $3.67 | $3.68 | $3.66 | $3.67 | $7.07 | 172,171 |
| 2016-08-11 | $3.67 | $3.68 | $3.65 | $3.67 | $7.07 | 134,022 |
| 2016-08-10 | $3.66 | $3.68 | $3.66 | $3.68 | $7.05 | 91,813 |
| 2016-08-09 | $3.65 | $3.67 | $3.65 | $3.65 | $6.99 | 103,330 |
| 2016-08-08 | $3.67 | $3.67 | $3.66 | $3.66 | $7.01 | 85,017 |
| 2016-08-05 | $3.64 | $3.67 | $3.64 | $3.67 | $7.03 | 271,077 |
| 2016-08-04 | $3.62 | $3.65 | $3.62 | $3.65 | $6.99 | 214,415 |
| 2016-08-03 | $3.63 | $3.64 | $3.61 | $3.64 | $6.97 | 159,959 |
| 2016-08-02 | $3.63 | $3.63 | $3.61 | $3.61 | $6.92 | 96,657 |
| 2016-08-01 | $3.64 | $3.64 | $3.63 | $3.63 | $6.95 | 109,619 |
| 2016-07-29 | $3.62 | $3.64 | $3.62 | $3.64 | $6.97 | 113,186 |
| 2016-07-28 | $3.62 | $3.64 | $3.62 | $3.63 | $6.95 | 180,640 |
| 2016-07-27 | $3.62 | $3.63 | $3.62 | $3.62 | $6.94 | 135,960 |
| 2016-07-26 | $3.61 | $3.63 | $3.60 | $3.63 | $6.95 | 98,037 |
| 2016-07-25 | $3.63 | $3.64 | $3.60 | $3.61 | $6.92 | 170,729 |
| 2016-07-22 | $3.62 | $3.64 | $3.59 | $3.63 | $6.95 | 135,873 |
| 2016-07-21 | $3.61 | $3.63 | $3.61 | $3.61 | $6.92 | 129,338 |
| 2016-07-20 | $3.60 | $3.61 | $3.59 | $3.60 | $6.90 | 123,091 |
| 2016-07-19 | $3.60 | $3.61 | $3.59 | $3.59 | $6.88 | 94,122 |
| 2016-07-18 | $3.58 | $3.61 | $3.58 | $3.60 | $6.90 | 102,151 |
| 2016-07-15 | $3.60 | $3.62 | $3.58 | $3.58 | $6.86 | 133,111 |
| 2016-07-14 | $3.64 | $3.64 | $3.60 | $3.62 | $6.94 | 217,321 |
| 2016-07-13 | $3.61 | $3.63 | $3.60 | $3.62 | $6.94 | 253,173 |
| 2016-07-12 | $3.60 | $3.62 | $3.60 | $3.62 | $6.90 | 112,038 |
| 2016-07-11 | $3.60 | $3.61 | $3.59 | $3.59 | $6.84 | 20,969 |
| 2016-07-08 | $3.59 | $3.61 | $3.59 | $3.61 | $6.88 | 13,071 |
| 2016-07-07 | $3.55 | $3.59 | $3.55 | $3.59 | $6.84 | 154,762 |
| 2016-07-06 | $3.54 | $3.57 | $3.53 | $3.56 | $6.78 | 123,553 |
| 2016-07-05 | $3.55 | $3.56 | $3.52 | $3.56 | $6.78 | 144,226 |
| 2016-07-01 | $3.55 | $3.55 | $3.53 | $3.54 | $6.74 | 328,165 |
| 2016-06-30 | $3.56 | $3.56 | $3.53 | $3.53 | $6.73 | 160,683 |
| 2016-06-29 | $3.54 | $3.55 | $3.53 | $3.55 | $6.76 | 197,734 |
| 2016-06-28 | $3.55 | $3.55 | $3.53 | $3.54 | $6.74 | 89,046 |
| 2016-06-27 | $3.55 | $3.55 | $3.52 | $3.52 | $6.71 | 179,142 |
| 2016-06-24 | $3.53 | $3.56 | $3.51 | $3.55 | $6.76 | 104,528 |
| 2016-06-23 | $3.58 | $3.58 | $3.56 | $3.58 | $6.82 | 168,872 |
| 2016-06-22 | $3.55 | $3.58 | $3.55 | $3.57 | $6.80 | 87,773 |
| 2016-06-21 | $3.58 | $3.58 | $3.54 | $3.56 | $6.78 | 135,652 |
| 2016-06-20 | $3.56 | $3.57 | $3.56 | $3.56 | $6.78 | 73,514 |
| 2016-06-17 | $3.54 | $3.55 | $3.53 | $3.55 | $6.76 | 67,880 |
| 2016-06-16 | $3.56 | $3.57 | $3.51 | $3.52 | $6.71 | 203,129 |
| 2016-06-15 | $3.58 | $3.58 | $3.56 | $3.57 | $6.80 | 58,748 |
| 2016-06-14 | $3.59 | $3.60 | $3.56 | $3.56 | $6.78 | 91,145 |
| 2016-06-13 | $3.59 | $3.60 | $3.58 | $3.59 | $6.84 | 98,590 |
| 2016-06-10 | $3.63 | $3.64 | $3.61 | $3.62 | $6.86 | 171,135 |
| 2016-06-09 | $3.63 | $3.65 | $3.61 | $3.62 | $6.86 | 211,988 |
| 2016-06-08 | $3.63 | $3.64 | $3.62 | $3.63 | $6.88 | 158,473 |
| 2016-06-07 | $3.64 | $3.64 | $3.62 | $3.63 | $6.88 | 283,037 |
| 2016-06-06 | $3.57 | $3.62 | $3.57 | $3.60 | $6.82 | 453,979 |
| 2016-06-03 | $3.56 | $3.56 | $3.55 | $3.56 | $6.75 | 80,232 |
| 2016-06-02 | $3.53 | $3.57 | $3.53 | $3.55 | $6.73 | 139,886 |
| 2016-06-01 | $3.55 | $3.56 | $3.54 | $3.54 | $6.71 | 84,301 |
| 2016-05-31 | $3.55 | $3.56 | $3.54 | $3.55 | $6.73 | 97,119 |
| 2016-05-27 | $3.53 | $3.54 | $3.52 | $3.53 | $6.69 | 82,132 |
| 2016-05-26 | $3.54 | $3.56 | $3.52 | $3.52 | $6.67 | 111,110 |
| 2016-05-25 | $3.55 | $3.55 | $3.54 | $3.54 | $6.71 | 65,501 |
| 2016-05-24 | $3.54 | $3.55 | $3.53 | $3.54 | $6.71 | 79,679 |
| 2016-05-23 | $3.50 | $3.54 | $3.50 | $3.53 | $6.69 | 122,025 |
| 2016-05-20 | $3.51 | $3.52 | $3.49 | $3.49 | $6.61 | 100,289 |
| 2016-05-19 | $3.50 | $3.52 | $3.48 | $3.50 | $6.63 | 107,647 |
| 2016-05-18 | $3.50 | $3.53 | $3.49 | $3.53 | $6.69 | 147,976 |
| 2016-05-17 | $3.51 | $3.53 | $3.51 | $3.53 | $6.69 | 58,886 |
| 2016-05-16 | $3.48 | $3.53 | $3.47 | $3.52 | $6.67 | 138,250 |
| 2016-05-13 | $3.49 | $3.49 | $3.47 | $3.48 | $6.59 | 64,069 |
| 2016-05-12 | $3.50 | $3.50 | $3.48 | $3.48 | $6.59 | 117,271 |
| 2016-05-11 | $3.48 | $3.51 | $3.48 | $3.50 | $6.59 | 128,294 |
| 2016-05-10 | $3.50 | $3.50 | $3.47 | $3.48 | $6.56 | 103,843 |
| 2016-05-09 | $3.51 | $3.51 | $3.47 | $3.47 | $6.54 | 20,362 |
| 2016-05-06 | $3.48 | $3.51 | $3.48 | $3.50 | $6.59 | 36,390 |
| 2016-05-05 | $3.52 | $3.52 | $3.48 | $3.48 | $6.56 | 194,909 |
| 2016-05-04 | $3.50 | $3.52 | $3.50 | $3.51 | $6.61 | 162,823 |
| 2016-05-03 | $3.51 | $3.52 | $3.50 | $3.52 | $6.63 | 190,801 |
| 2016-05-02 | $3.51 | $3.53 | $3.51 | $3.52 | $6.63 | 124,623 |
| 2016-04-29 | $3.52 | $3.52 | $3.51 | $3.51 | $6.61 | 96,003 |
| 2016-04-28 | $3.52 | $3.53 | $3.51 | $3.51 | $6.61 | 128,979 |
| 2016-04-27 | $3.52 | $3.53 | $3.52 | $3.52 | $6.63 | 76,176 |
| 2016-04-26 | $3.52 | $3.52 | $3.51 | $3.52 | $6.63 | 80,689 |
| 2016-04-25 | $3.50 | $3.51 | $3.50 | $3.51 | $6.61 | 59,787 |
| 2016-04-22 | $3.50 | $3.51 | $3.50 | $3.50 | $6.59 | 63,305 |
| 2016-04-21 | $3.51 | $3.52 | $3.50 | $3.51 | $6.61 | 165,374 |
| 2016-04-20 | $3.51 | $3.51 | $3.50 | $3.50 | $6.59 | 123,252 |
| 2016-04-19 | $3.49 | $3.51 | $3.48 | $3.50 | $6.59 | 159,278 |
| 2016-04-18 | $3.48 | $3.49 | $3.47 | $3.49 | $6.57 | 159,301 |
| 2016-04-15 | $3.44 | $3.48 | $3.43 | $3.48 | $6.56 | 262,558 |
| 2016-04-14 | $3.45 | $3.47 | $3.45 | $3.46 | $6.52 | 127,913 |
| 2016-04-13 | $3.46 | $3.47 | $3.45 | $3.46 | $6.52 | 114,346 |
| 2016-04-12 | $3.48 | $3.48 | $3.47 | $3.47 | $6.50 | 122,799 |
| 2016-04-11 | $3.46 | $3.49 | $3.45 | $3.49 | $6.54 | 143,346 |
| 2016-04-08 | $3.46 | $3.47 | $3.44 | $3.46 | $6.48 | 79,358 |
| 2016-04-07 | $3.44 | $3.45 | $3.41 | $3.45 | $6.46 | 282,999 |
| 2016-04-06 | $3.45 | $3.46 | $3.43 | $3.44 | $6.44 | 178,353 |
| 2016-04-05 | $3.44 | $3.45 | $3.42 | $3.44 | $6.44 | 112,216 |
| 2016-04-04 | $3.47 | $3.47 | $3.44 | $3.45 | $6.46 | 154,871 |
| 2016-04-01 | $3.47 | $3.47 | $3.46 | $3.46 | $6.48 | 83,646 |
| 2016-03-31 | $3.45 | $3.47 | $3.45 | $3.47 | $6.50 | 140,157 |
| 2016-03-30 | $3.44 | $3.47 | $3.43 | $3.47 | $6.50 | 164,924 |
| 2016-03-29 | $3.40 | $3.44 | $3.40 | $3.42 | $6.41 | 126,322 |
| 2016-03-28 | $3.46 | $3.46 | $3.39 | $3.42 | $6.41 | 172,718 |
| 2016-03-24 | $3.49 | $3.49 | $3.41 | $3.45 | $6.46 | 239,136 |
| 2016-03-23 | $3.48 | $3.50 | $3.46 | $3.49 | $6.54 | 222,329 |
| 2016-03-22 | $3.46 | $3.48 | $3.45 | $3.48 | $6.52 | 190,443 |
| 2016-03-21 | $3.47 | $3.47 | $3.45 | $3.46 | $6.48 | 198,379 |
| 2016-03-18 | $3.44 | $3.48 | $3.44 | $3.47 | $6.50 | 196,850 |
| 2016-03-17 | $3.42 | $3.45 | $3.42 | $3.45 | $6.46 | 245,944 |
| 2016-03-16 | $3.43 | $3.44 | $3.41 | $3.43 | $6.42 | 270,519 |
| 2016-03-15 | $3.42 | $3.43 | $3.41 | $3.43 | $6.42 | 102,048 |
| 2016-03-14 | $3.41 | $3.44 | $3.40 | $3.44 | $6.44 | 164,257 |
| 2016-03-11 | $3.39 | $3.43 | $3.39 | $3.43 | $6.42 | 117,836 |
| 2016-03-10 | $3.42 | $3.43 | $3.38 | $3.40 | $6.33 | 161,829 |
| 2016-03-09 | $3.43 | $3.43 | $3.40 | $3.41 | $6.35 | 159,388 |
| 2016-03-08 | $3.39 | $3.43 | $3.39 | $3.42 | $6.37 | 117,133 |
| 2016-03-07 | $3.41 | $3.42 | $3.38 | $3.38 | $6.29 | 208,112 |
| 2016-03-04 | $3.40 | $3.43 | $3.39 | $3.42 | $6.37 | 191,343 |
| 2016-03-03 | $3.35 | $3.41 | $3.35 | $3.39 | $6.31 | 303,825 |
| 2016-03-02 | $3.35 | $3.38 | $3.34 | $3.36 | $6.26 | 425,451 |
| 2016-03-01 | $3.33 | $3.37 | $3.31 | $3.36 | $6.26 | 388,787 |
| 2016-02-29 | $3.28 | $3.33 | $3.28 | $3.32 | $6.18 | 184,441 |
| 2016-02-26 | $3.29 | $3.31 | $3.28 | $3.30 | $6.15 | 471,158 |
| 2016-02-25 | $3.29 | $3.30 | $3.26 | $3.29 | $6.13 | 252,312 |
| 2016-02-24 | $3.23 | $3.29 | $3.23 | $3.28 | $6.11 | 306,879 |
| 2016-02-23 | $3.25 | $3.28 | $3.23 | $3.26 | $6.07 | 279,245 |
| 2016-02-22 | $3.25 | $3.27 | $3.23 | $3.24 | $6.03 | 175,573 |
| 2016-02-19 | $3.21 | $3.23 | $3.19 | $3.21 | $5.98 | 148,969 |
| 2016-02-18 | $3.20 | $3.22 | $3.19 | $3.19 | $5.94 | 177,699 |
| 2016-02-17 | $3.19 | $3.21 | $3.18 | $3.19 | $5.94 | 458,046 |
| 2016-02-16 | $3.17 | $3.19 | $3.16 | $3.18 | $5.92 | 256,247 |
| 2016-02-12 | $3.14 | $3.18 | $3.14 | $3.16 | $5.88 | 310,599 |
| 2016-02-11 | $3.15 | $3.17 | $3.12 | $3.15 | $5.87 | 166,524 |
| 2016-02-10 | $3.17 | $3.21 | $3.17 | $3.20 | $5.92 | 108,829 |
| 2016-02-09 | $3.15 | $3.19 | $3.15 | $3.18 | $5.88 | 175,598 |
| 2016-02-08 | $3.22 | $3.24 | $3.19 | $3.19 | $5.90 | 217,871 |
| 2016-02-05 | $3.25 | $3.29 | $3.24 | $3.26 | $6.03 | 203,691 |
| 2016-02-04 | $3.26 | $3.28 | $3.24 | $3.27 | $6.05 | 116,746 |
| 2016-02-03 | $3.26 | $3.29 | $3.26 | $3.27 | $6.05 | 69,040 |
| 2016-02-02 | $3.28 | $3.31 | $3.27 | $3.27 | $6.05 | 156,262 |
| 2016-02-01 | $3.29 | $3.33 | $3.27 | $3.29 | $6.09 | 195,836 |
| 2016-01-29 | $3.31 | $3.32 | $3.28 | $3.31 | $6.13 | 155,537 |
| 2016-01-28 | $3.24 | $3.30 | $3.24 | $3.30 | $6.11 | 154,971 |
| 2016-01-27 | $3.22 | $3.24 | $3.21 | $3.23 | $5.98 | 130,381 |
| 2016-01-26 | $3.18 | $3.25 | $3.18 | $3.25 | $6.01 | 104,429 |
| 2016-01-25 | $3.16 | $3.20 | $3.16 | $3.19 | $5.90 | 205,768 |
| 2016-01-22 | $3.18 | $3.20 | $3.15 | $3.18 | $5.88 | 383,034 |
| 2016-01-21 | $3.18 | $3.20 | $3.11 | $3.15 | $5.83 | 593,723 |
| 2016-01-20 | $3.14 | $3.16 | $3.07 | $3.14 | $5.81 | 446,165 |
| 2016-01-19 | $3.20 | $3.22 | $3.16 | $3.17 | $5.87 | 520,353 |
| 2016-01-15 | $3.15 | $3.20 | $3.13 | $3.20 | $5.92 | 413,184 |
| 2016-01-14 | $3.22 | $3.24 | $3.20 | $3.22 | $5.96 | 315,006 |
| 2016-01-13 | $3.29 | $3.31 | $3.23 | $3.23 | $5.98 | 287,258 |
| 2016-01-12 | $3.30 | $3.32 | $3.28 | $3.29 | $6.09 | 185,760 |
| 2016-01-11 | $3.29 | $3.33 | $3.29 | $3.30 | $6.11 | 203,523 |
| 2016-01-08 | $3.34 | $3.35 | $3.30 | $3.30 | $6.11 | 388,827 |
| 2016-01-07 | $3.35 | $3.36 | $3.33 | $3.33 | $6.16 | 240,839 |
| 2016-01-06 | $3.35 | $3.38 | $3.34 | $3.36 | $6.22 | 220,526 |
| 2016-01-05 | $3.35 | $3.38 | $3.34 | $3.37 | $6.24 | 108,659 |
| 2016-01-04 | $3.35 | $3.35 | $3.31 | $3.34 | $6.18 | 214,363 |
| 2015-12-31 | $3.35 | $3.38 | $3.33 | $3.37 | $6.24 | 246,314 |
| 2015-12-30 | $3.34 | $3.38 | $3.31 | $3.38 | $6.25 | 239,449 |
| 2015-12-29 | $3.37 | $3.40 | $3.34 | $3.34 | $6.18 | 273,186 |
| 2015-12-28 | $3.36 | $3.41 | $3.36 | $3.39 | $6.24 | 394,913 |
| 2015-12-24 | $3.37 | $3.43 | $3.37 | $3.40 | $6.25 | 171,158 |
| 2015-12-23 | $3.35 | $3.41 | $3.34 | $3.39 | $6.24 | 268,425 |
| 2015-12-22 | $3.31 | $3.35 | $3.30 | $3.35 | $6.16 | 250,946 |
| 2015-12-21 | $3.31 | $3.33 | $3.31 | $3.31 | $6.09 | 186,892 |
| 2015-12-18 | $3.33 | $3.34 | $3.30 | $3.32 | $6.11 | 481,738 |
| 2015-12-17 | $3.30 | $3.33 | $3.30 | $3.33 | $6.13 | 204,297 |
| 2015-12-16 | $3.25 | $3.32 | $3.25 | $3.32 | $6.11 | 263,358 |
| 2015-12-15 | $3.23 | $3.28 | $3.22 | $3.25 | $5.98 | 525,517 |
| 2015-12-14 | $3.21 | $3.23 | $3.17 | $3.23 | $5.94 | 426,508 |
| 2015-12-11 | $3.29 | $3.29 | $3.21 | $3.23 | $5.94 | 327,710 |
| 2015-12-10 | $3.28 | $3.32 | $3.28 | $3.31 | $6.09 | 144,823 |
| 2015-12-09 | $3.31 | $3.33 | $3.29 | $3.31 | $6.05 | 181,909 |
| 2015-12-08 | $3.34 | $3.34 | $3.30 | $3.32 | $6.07 | 127,549 |
| 2015-12-07 | $3.37 | $3.39 | $3.34 | $3.34 | $6.11 | 149,702 |
| 2015-12-04 | $3.38 | $3.40 | $3.36 | $3.39 | $6.20 | 152,071 |
| 2015-12-03 | $3.35 | $3.38 | $3.35 | $3.38 | $6.18 | 239,613 |
| 2015-12-02 | $3.35 | $3.37 | $3.35 | $3.36 | $6.14 | 128,578 |
| 2015-12-01 | $3.36 | $3.37 | $3.35 | $3.36 | $6.14 | 137,092 |
| 2015-11-30 | $3.34 | $3.37 | $3.33 | $3.35 | $6.13 | 126,118 |
| 2015-11-27 | $3.34 | $3.35 | $3.33 | $3.33 | $6.09 | 71,139 |
| 2015-11-25 | $3.33 | $3.35 | $3.33 | $3.35 | $6.13 | 88,329 |
| 2015-11-24 | $3.31 | $3.36 | $3.31 | $3.36 | $6.14 | 189,993 |
| 2015-11-23 | $3.33 | $3.34 | $3.32 | $3.33 | $6.09 | 148,114 |
| 2015-11-20 | $3.31 | $3.33 | $3.30 | $3.33 | $6.09 | 163,103 |
| 2015-11-19 | $3.33 | $3.33 | $3.30 | $3.31 | $6.05 | 132,757 |
| 2015-11-18 | $3.30 | $3.35 | $3.30 | $3.34 | $6.11 | 182,696 |
| 2015-11-17 | $3.32 | $3.34 | $3.31 | $3.31 | $6.05 | 115,844 |
| 2015-11-16 | $3.31 | $3.33 | $3.31 | $3.33 | $6.09 | 161,587 |
| 2015-11-13 | $3.35 | $3.36 | $3.31 | $3.31 | $6.05 | 152,560 |
| 2015-11-12 | $3.38 | $3.38 | $3.36 | $3.37 | $6.16 | 155,757 |
| 2015-11-11 | $3.43 | $3.44 | $3.41 | $3.41 | $6.20 | 251,880 |
| 2015-11-10 | $3.44 | $3.45 | $3.43 | $3.44 | $6.25 | 158,266 |
| 2015-11-09 | $3.48 | $3.48 | $3.43 | $3.44 | $6.25 | 184,771 |
| 2015-11-06 | $3.47 | $3.48 | $3.45 | $3.48 | $6.33 | 120,535 |
| 2015-11-05 | $3.47 | $3.50 | $3.47 | $3.49 | $6.34 | 151,530 |
| 2015-11-04 | $3.48 | $3.50 | $3.48 | $3.48 | $6.33 | 121,246 |
| 2015-11-03 | $3.47 | $3.51 | $3.47 | $3.49 | $6.34 | 173,696 |
| 2015-11-02 | $3.44 | $3.50 | $3.44 | $3.50 | $6.36 | 162,749 |
| 2015-10-30 | $3.45 | $3.46 | $3.43 | $3.46 | $6.29 | 151,207 |
| 2015-10-29 | $3.43 | $3.45 | $3.43 | $3.45 | $6.27 | 127,176 |
| 2015-10-28 | $3.43 | $3.46 | $3.43 | $3.44 | $6.25 | 187,760 |
| 2015-10-27 | $3.44 | $3.44 | $3.41 | $3.43 | $6.23 | 168,613 |
| 2015-10-26 | $3.43 | $3.45 | $3.43 | $3.44 | $6.25 | 59,461 |
| 2015-10-23 | $3.44 | $3.45 | $3.42 | $3.43 | $6.23 | 128,435 |
| 2015-10-22 | $3.44 | $3.45 | $3.43 | $3.43 | $6.23 | 113,324 |
| 2015-10-21 | $3.42 | $3.44 | $3.42 | $3.43 | $6.23 | 135,178 |
| 2015-10-20 | $3.43 | $3.44 | $3.42 | $3.43 | $6.23 | 125,736 |
| 2015-10-19 | $3.44 | $3.45 | $3.42 | $3.42 | $6.22 | 99,953 |
| 2015-10-16 | $3.41 | $3.44 | $3.41 | $3.44 | $6.25 | 180,442 |
| 2015-10-15 | $3.41 | $3.41 | $3.39 | $3.41 | $6.20 | 119,441 |
| 2015-10-14 | $3.42 | $3.45 | $3.38 | $3.38 | $6.14 | 263,329 |
| 2015-10-13 | $3.40 | $3.44 | $3.40 | $3.43 | $6.23 | 265,586 |
| 2015-10-12 | $3.46 | $3.46 | $3.43 | $3.43 | $6.20 | 144,607 |
| 2015-10-09 | $3.44 | $3.48 | $3.44 | $3.48 | $6.29 | 185,984 |
| 2015-10-08 | $3.37 | $3.47 | $3.36 | $3.47 | $6.27 | 329,362 |
| 2015-10-07 | $3.36 | $3.38 | $3.35 | $3.38 | $6.11 | 224,911 |
| 2015-10-06 | $3.35 | $3.37 | $3.33 | $3.36 | $6.07 | 163,565 |
| 2015-10-05 | $3.31 | $3.37 | $3.31 | $3.37 | $6.09 | 219,439 |
| 2015-10-02 | $3.32 | $3.33 | $3.25 | $3.33 | $6.02 | 253,612 |
| 2015-10-01 | $3.32 | $3.33 | $3.31 | $3.32 | $6.00 | 176,767 |
| 2015-09-30 | $3.32 | $3.34 | $3.30 | $3.34 | $6.04 | 326,516 |
| 2015-09-29 | $3.35 | $3.35 | $3.30 | $3.31 | $5.98 | 164,009 |
| 2015-09-28 | $3.41 | $3.41 | $3.35 | $3.36 | $6.07 | 98,414 |
| 2015-09-25 | $3.40 | $3.43 | $3.38 | $3.43 | $6.20 | 201,756 |
| 2015-09-24 | $3.39 | $3.41 | $3.37 | $3.37 | $6.09 | 83,419 |
| 2015-09-23 | $3.44 | $3.45 | $3.38 | $3.41 | $6.16 | 215,898 |
| 2015-09-22 | $3.43 | $3.45 | $3.42 | $3.45 | $6.23 | 79,709 |
| 2015-09-21 | $3.43 | $3.46 | $3.43 | $3.45 | $6.23 | 48,597 |
| 2015-09-18 | $3.42 | $3.46 | $3.42 | $3.44 | $6.22 | 69,221 |
| 2015-09-17 | $3.40 | $3.44 | $3.39 | $3.44 | $6.22 | 74,709 |
| 2015-09-16 | $3.43 | $3.45 | $3.40 | $3.40 | $6.14 | 91,616 |
| 2015-09-15 | $3.46 | $3.46 | $3.43 | $3.44 | $6.22 | 76,907 |
| 2015-09-14 | $3.47 | $3.48 | $3.45 | $3.46 | $6.25 | 87,752 |
| 2015-09-11 | $3.46 | $3.47 | $3.44 | $3.46 | $6.25 | 103,416 |
| 2015-09-10 | $3.46 | $3.49 | $3.45 | $3.47 | $6.23 | 91,042 |
| 2015-09-09 | $3.48 | $3.48 | $3.46 | $3.47 | $6.23 | 107,867 |
| 2015-09-08 | $3.48 | $3.50 | $3.46 | $3.47 | $6.23 | 114,726 |
| 2015-09-04 | $3.47 | $3.49 | $3.47 | $3.48 | $6.25 | 59,673 |
| 2015-09-03 | $3.48 | $3.50 | $3.47 | $3.48 | $6.25 | 92,219 |
| 2015-09-02 | $3.47 | $3.50 | $3.46 | $3.49 | $6.26 | 105,439 |
| 2015-09-01 | $3.46 | $3.49 | $3.45 | $3.48 | $6.25 | 121,835 |
| 2015-08-31 | $3.50 | $3.51 | $3.48 | $3.50 | $6.28 | 176,198 |
| 2015-08-28 | $3.47 | $3.50 | $3.46 | $3.49 | $6.26 | 114,235 |
| 2015-08-27 | $3.46 | $3.49 | $3.44 | $3.47 | $6.23 | 161,277 |
| 2015-08-26 | $3.45 | $3.47 | $3.42 | $3.46 | $6.21 | 225,448 |
| 2015-08-25 | $3.40 | $3.45 | $3.40 | $3.42 | $6.14 | 225,024 |
BlackRock Debt Strategies Fund Inc (DSU) News Headlines
Recent BlackRock Debt Strategies Fund Inc (DSU) News
Similar Companies to BlackRock Debt Strategies Fund Inc (DSU) 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 | -- | -- | -- |