Eaton Vance Municipal Bond Fund (EIM) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$9.63 ($0.04) 0.36%
Eaton Vance Municipal Bond Fund - Daily Information
Click for more stock information on Eaton Vance Municipal Bond Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.64 |
| Previous Close | $9.63 |
| High | $9.73 |
| Low | $9.61 |
| Adjusted Open | $9.64 |
| Previous Adjusted Close | $9.63 |
| Adjusted High | $9.73 |
| Adjusted Low | $9.61 |
About Eaton Vance Municipal Bond Fund (EIM)
Eaton Vance Municipal Bond Fund (the Fund), formerly Eaton Vance Insured Municipal Bond Fund, is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide current income exempt from federal income tax, including alternative minimum tax. The Fund invests at least 80% of net assets in municipal obligations rated A or better by Moody's Investors Service, Inc., Standard & Poor's Ratings Group or Fitch Ratings. Eaton Vance Management acts as the Fund's investment advisor.
Invest in Eaton Vance Municipal Bond Fund (EIM)
Historical Stock Data for Eaton Vance Municipal Bond Fund (EIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $9.64 | $9.73 | $9.61 | $9.63 | $9.63 | 125,693 |
| 2025-08-04 | $9.61 | $9.63 | $9.59 | $9.60 | $9.60 | 111,500 |
| 2025-08-01 | $9.58 | $9.64 | $9.53 | $9.62 | $9.62 | 88,626 |
| 2025-07-31 | $9.55 | $9.67 | $9.53 | $9.58 | $9.58 | 140,472 |
| 2025-07-30 | $9.54 | $9.59 | $9.49 | $9.55 | $9.55 | 155,339 |
| 2025-07-29 | $9.51 | $9.54 | $9.51 | $9.54 | $9.54 | 67,505 |
| 2025-07-28 | $9.51 | $9.58 | $9.51 | $9.52 | $9.52 | 67,408 |
| 2025-07-25 | $9.50 | $9.60 | $9.50 | $9.54 | $9.54 | 157,874 |
| 2025-07-24 | $9.43 | $9.55 | $9.43 | $9.50 | $9.50 | 231,453 |
| 2025-07-23 | $9.47 | $9.47 | $9.42 | $9.44 | $9.44 | 208,096 |
| 2025-07-22 | $9.43 | $9.49 | $9.43 | $9.49 | $9.49 | 52,646 |
| 2025-07-21 | $9.45 | $9.46 | $9.41 | $9.44 | $9.44 | 160,127 |
| 2025-07-18 | $9.46 | $9.48 | $9.44 | $9.47 | $9.47 | 87,982 |
| 2025-07-17 | $9.49 | $9.49 | $9.45 | $9.47 | $9.47 | 120,898 |
| 2025-07-16 | $9.49 | $9.51 | $9.47 | $9.48 | $9.48 | 254,287 |
| 2025-07-15 | $9.52 | $9.52 | $9.49 | $9.51 | $9.51 | 159,026 |
| 2025-07-14 | $9.54 | $9.55 | $9.52 | $9.54 | $9.49 | 118,806 |
| 2025-07-11 | $9.53 | $9.54 | $9.48 | $9.52 | $9.47 | 132,324 |
| 2025-07-10 | $9.58 | $9.61 | $9.55 | $9.56 | $9.51 | 84,639 |
| 2025-07-09 | $9.60 | $9.63 | $9.57 | $9.57 | $9.52 | 94,904 |
| 2025-07-08 | $9.56 | $9.60 | $9.56 | $9.60 | $9.55 | 84,127 |
| 2025-07-07 | $9.64 | $9.65 | $9.59 | $9.61 | $9.56 | 72,807 |
| 2025-07-03 | $9.63 | $9.66 | $9.63 | $9.65 | $9.60 | 68,752 |
| 2025-07-02 | $9.66 | $9.66 | $9.63 | $9.65 | $9.60 | 110,051 |
| 2025-07-01 | $9.66 | $9.68 | $9.63 | $9.67 | $9.62 | 120,531 |
| 2025-06-30 | $9.62 | $9.68 | $9.59 | $9.67 | $9.62 | 145,153 |
| 2025-06-27 | $9.58 | $9.59 | $9.55 | $9.58 | $9.53 | 114,516 |
| 2025-06-26 | $9.56 | $9.58 | $9.52 | $9.58 | $9.53 | 140,378 |
| 2025-06-25 | $9.55 | $9.58 | $9.53 | $9.53 | $9.48 | 128,750 |
| 2025-06-24 | $9.53 | $9.56 | $9.51 | $9.56 | $9.51 | 152,240 |
| 2025-06-23 | $9.50 | $9.53 | $9.48 | $9.50 | $9.45 | 310,189 |
| 2025-06-20 | $9.53 | $9.54 | $9.49 | $9.50 | $9.45 | 273,233 |
| 2025-06-18 | $9.57 | $9.57 | $9.50 | $9.50 | $9.45 | 132,724 |
| 2025-06-17 | $9.50 | $9.57 | $9.50 | $9.56 | $9.51 | 257,912 |
| 2025-06-16 | $9.54 | $9.59 | $9.51 | $9.53 | $9.48 | 162,029 |
| 2025-06-13 | $9.64 | $9.64 | $9.56 | $9.59 | $9.49 | 76,326 |
| 2025-06-12 | $9.64 | $9.65 | $9.63 | $9.64 | $9.54 | 136,836 |
| 2025-06-11 | $9.64 | $9.65 | $9.60 | $9.63 | $9.53 | 185,667 |
| 2025-06-10 | $9.63 | $9.63 | $9.59 | $9.62 | $9.52 | 173,733 |
| 2025-06-09 | $9.60 | $9.63 | $9.58 | $9.62 | $9.52 | 98,808 |
| 2025-06-06 | $9.61 | $9.62 | $9.53 | $9.59 | $9.49 | 96,905 |
| 2025-06-05 | $9.63 | $9.63 | $9.58 | $9.62 | $9.52 | 79,132 |
| 2025-06-04 | $9.60 | $9.61 | $9.57 | $9.61 | $9.51 | 125,890 |
| 2025-06-03 | $9.59 | $9.60 | $9.50 | $9.56 | $9.46 | 134,331 |
| 2025-06-02 | $9.59 | $9.62 | $9.52 | $9.54 | $9.44 | 197,009 |
| 2025-05-30 | $9.66 | $9.69 | $9.63 | $9.64 | $9.54 | 114,745 |
| 2025-05-29 | $9.64 | $9.64 | $9.57 | $9.63 | $9.53 | 90,089 |
| 2025-05-28 | $9.64 | $9.64 | $9.52 | $9.60 | $9.50 | 161,660 |
| 2025-05-27 | $9.58 | $9.64 | $9.56 | $9.63 | $9.53 | 123,561 |
| 2025-05-23 | $9.57 | $9.57 | $9.51 | $9.55 | $9.55 | 55,763 |
| 2025-05-22 | $9.58 | $9.58 | $9.51 | $9.53 | $9.53 | 176,452 |
| 2025-05-21 | $9.78 | $9.79 | $9.50 | $9.56 | $9.56 | 245,430 |
| 2025-05-20 | $9.75 | $9.81 | $9.73 | $9.76 | $9.76 | 89,909 |
| 2025-05-19 | $9.81 | $9.82 | $9.75 | $9.77 | $9.77 | 50,026 |
| 2025-05-16 | $9.90 | $9.91 | $9.81 | $9.87 | $9.87 | 40,418 |
| 2025-05-15 | $9.80 | $9.90 | $9.78 | $9.90 | $9.90 | 50,696 |
| 2025-05-14 | $9.90 | $9.90 | $9.83 | $9.83 | $9.78 | 96,621 |
| 2025-05-13 | $9.89 | $10.00 | $9.85 | $9.86 | $9.81 | 67,148 |
| 2025-05-12 | $9.89 | $9.90 | $9.86 | $9.90 | $9.85 | 92,086 |
| 2025-05-09 | $9.89 | $9.92 | $9.86 | $9.89 | $9.84 | 46,827 |
| 2025-05-08 | $9.86 | $9.90 | $9.86 | $9.86 | $9.81 | 38,531 |
| 2025-05-07 | $9.79 | $9.89 | $9.79 | $9.85 | $9.80 | 117,082 |
| 2025-05-06 | $9.72 | $9.82 | $9.72 | $9.77 | $9.72 | 130,926 |
| 2025-05-05 | $9.72 | $9.74 | $9.67 | $9.70 | $9.65 | 87,533 |
| 2025-05-02 | $9.73 | $9.78 | $9.72 | $9.77 | $9.72 | 96,825 |
| 2025-05-01 | $9.70 | $9.77 | $9.70 | $9.73 | $9.68 | 111,964 |
| 2025-04-30 | $9.61 | $9.69 | $9.58 | $9.69 | $9.64 | 257,583 |
| 2025-04-29 | $9.60 | $9.65 | $9.60 | $9.61 | $9.56 | 149,115 |
| 2025-04-28 | $9.58 | $9.64 | $9.57 | $9.64 | $9.59 | 106,712 |
| 2025-04-25 | $9.56 | $9.63 | $9.55 | $9.62 | $9.57 | 96,230 |
| 2025-04-24 | $9.50 | $9.56 | $9.44 | $9.56 | $9.51 | 122,739 |
| 2025-04-23 | $9.51 | $9.56 | $9.45 | $9.48 | $9.43 | 113,402 |
| 2025-04-22 | $9.40 | $9.43 | $9.33 | $9.40 | $9.35 | 170,148 |
| 2025-04-21 | $9.49 | $9.51 | $9.33 | $9.33 | $9.28 | 201,659 |
| 2025-04-17 | $9.50 | $9.55 | $9.50 | $9.54 | $9.49 | 142,442 |
| 2025-04-16 | $9.52 | $9.55 | $9.49 | $9.51 | $9.46 | 131,814 |
| 2025-04-15 | $9.53 | $9.59 | $9.50 | $9.55 | $9.50 | 129,051 |
| 2025-04-14 | $9.47 | $9.58 | $9.47 | $9.57 | $9.47 | 117,574 |
| 2025-04-11 | $9.49 | $9.49 | $9.31 | $9.46 | $9.36 | 200,372 |
| 2025-04-10 | $9.57 | $9.61 | $9.31 | $9.45 | $9.35 | 174,474 |
| 2025-04-09 | $9.60 | $9.66 | $9.27 | $9.66 | $9.56 | 506,693 |
| 2025-04-08 | $9.85 | $9.90 | $9.64 | $9.66 | $9.56 | 184,801 |
| 2025-04-07 | $9.89 | $9.93 | $9.73 | $9.73 | $9.63 | 300,485 |
| 2025-04-04 | $10.03 | $10.06 | $9.93 | $9.93 | $9.83 | 272,008 |
| 2025-04-03 | $10.03 | $10.09 | $10.00 | $10.06 | $9.96 | 156,988 |
| 2025-04-02 | $10.06 | $10.08 | $9.98 | $10.00 | $9.90 | 94,471 |
| 2025-04-01 | $9.99 | $10.06 | $9.99 | $10.02 | $9.92 | 114,904 |
| 2025-03-31 | $9.99 | $10.00 | $9.93 | $9.97 | $9.87 | 105,485 |
| 2025-03-28 | $9.93 | $9.97 | $9.90 | $9.95 | $9.95 | 113,812 |
| 2025-03-27 | $9.95 | $9.97 | $9.88 | $9.89 | $9.89 | 103,341 |
| 2025-03-26 | $10.05 | $10.07 | $9.96 | $9.96 | $9.96 | 73,406 |
| 2025-03-25 | $10.19 | $10.20 | $10.07 | $10.07 | $10.07 | 107,204 |
| 2025-03-24 | $10.07 | $10.19 | $10.06 | $10.19 | $10.19 | 171,085 |
| 2025-03-21 | $10.01 | $10.06 | $10.00 | $10.05 | $10.05 | 167,919 |
| 2025-03-20 | $9.98 | $10.04 | $9.95 | $9.96 | $9.96 | 121,116 |
| 2025-03-19 | $9.95 | $9.97 | $9.89 | $9.94 | $9.94 | 136,776 |
| 2025-03-18 | $9.94 | $10.00 | $9.92 | $9.96 | $9.96 | 157,851 |
| 2025-03-17 | $9.97 | $10.03 | $9.94 | $9.94 | $9.94 | 215,320 |
| 2025-03-14 | $9.99 | $10.01 | $9.97 | $9.99 | $9.99 | 201,763 |
| 2025-03-13 | $10.08 | $10.09 | $10.00 | $10.03 | $9.98 | 183,703 |
| 2025-03-12 | $10.15 | $10.17 | $10.09 | $10.11 | $10.06 | 192,233 |
| 2025-03-11 | $10.12 | $10.18 | $10.11 | $10.15 | $10.10 | 220,746 |
| 2025-03-10 | $10.15 | $10.18 | $10.13 | $10.14 | $10.14 | 148,617 |
| 2025-03-07 | $10.20 | $10.22 | $10.13 | $10.13 | $10.13 | 216,029 |
| 2025-03-06 | $10.27 | $10.27 | $10.18 | $10.18 | $10.18 | 152,271 |
| 2025-03-05 | $10.28 | $10.28 | $10.24 | $10.27 | $10.27 | 136,106 |
| 2025-03-04 | $10.25 | $10.26 | $10.23 | $10.25 | $10.25 | 100,833 |
| 2025-03-03 | $10.27 | $10.29 | $10.25 | $10.27 | $10.27 | 114,422 |
| 2025-02-28 | $10.28 | $10.30 | $10.24 | $10.30 | $10.30 | 135,537 |
| 2025-02-27 | $10.26 | $10.27 | $10.21 | $10.23 | $10.23 | 146,632 |
| 2025-02-26 | $10.24 | $10.26 | $10.22 | $10.26 | $10.26 | 111,922 |
| 2025-02-25 | $10.22 | $10.27 | $10.22 | $10.26 | $10.26 | 135,781 |
| 2025-02-24 | $10.20 | $10.27 | $10.18 | $10.21 | $10.21 | 158,735 |
| 2025-02-21 | $10.24 | $10.24 | $10.19 | $10.24 | $10.24 | 73,065 |
| 2025-02-20 | $10.24 | $10.27 | $10.18 | $10.18 | $10.18 | 208,775 |
| 2025-02-19 | $10.15 | $10.22 | $10.11 | $10.22 | $10.22 | 161,215 |
| 2025-02-18 | $10.16 | $10.16 | $10.12 | $10.15 | $10.15 | 263,347 |
| 2025-02-14 | $10.16 | $10.22 | $10.13 | $10.16 | $10.16 | 196,977 |
| 2025-02-13 | $10.22 | $10.22 | $10.15 | $10.17 | $10.12 | 129,473 |
| 2025-02-12 | $10.23 | $10.24 | $10.15 | $10.18 | $10.13 | 166,833 |
| 2025-02-11 | $10.32 | $10.32 | $10.21 | $10.28 | $10.23 | 207,929 |
| 2025-02-10 | $10.34 | $10.37 | $10.26 | $10.30 | $10.25 | 120,447 |
| 2025-02-07 | $10.33 | $10.36 | $10.30 | $10.30 | $10.25 | 120,890 |
| 2025-02-06 | $10.35 | $10.38 | $10.33 | $10.38 | $10.33 | 149,635 |
| 2025-02-05 | $10.31 | $10.38 | $10.30 | $10.35 | $10.30 | 177,234 |
| 2025-02-04 | $10.26 | $10.29 | $10.25 | $10.28 | $10.23 | 125,788 |
| 2025-02-03 | $10.22 | $10.27 | $10.15 | $10.25 | $10.20 | 205,252 |
| 2025-01-31 | $10.19 | $10.24 | $10.18 | $10.19 | $10.14 | 184,797 |
| 2025-01-30 | $10.17 | $10.22 | $10.12 | $10.22 | $10.17 | 188,209 |
| 2025-01-29 | $10.14 | $10.17 | $10.11 | $10.14 | $10.09 | 181,620 |
| 2025-01-28 | $10.10 | $10.18 | $10.08 | $10.17 | $10.12 | 237,309 |
| 2025-01-27 | $10.15 | $10.15 | $10.07 | $10.13 | $10.08 | 157,239 |
| 2025-01-24 | $10.05 | $10.11 | $10.02 | $10.11 | $10.06 | 84,925 |
| 2025-01-23 | $10.11 | $10.14 | $10.05 | $10.06 | $10.01 | 176,652 |
| 2025-01-22 | $10.11 | $10.15 | $10.08 | $10.13 | $10.08 | 257,896 |
| 2025-01-21 | $10.22 | $10.22 | $10.10 | $10.10 | $10.05 | 333,298 |
| 2025-01-17 | $10.27 | $10.29 | $10.18 | $10.18 | $10.13 | 129,799 |
| 2025-01-16 | $10.24 | $10.24 | $10.15 | $10.21 | $10.16 | 234,166 |
| 2025-01-15 | $10.36 | $10.36 | $10.20 | $10.24 | $10.19 | 184,656 |
| 2025-01-14 | $10.29 | $10.32 | $10.17 | $10.32 | $10.22 | 185,308 |
| 2025-01-13 | $10.38 | $10.38 | $10.21 | $10.26 | $10.16 | 101,933 |
| 2025-01-10 | $10.39 | $10.42 | $10.32 | $10.38 | $10.28 | 98,966 |
| 2025-01-08 | $10.42 | $10.55 | $10.41 | $10.42 | $10.32 | 129,689 |
| 2025-01-07 | $10.38 | $10.44 | $10.29 | $10.44 | $10.34 | 91,682 |
| 2025-01-06 | $10.43 | $10.47 | $10.29 | $10.41 | $10.31 | 175,060 |
| 2025-01-03 | $10.45 | $10.49 | $10.42 | $10.46 | $10.36 | 78,216 |
| 2025-01-02 | $10.37 | $10.42 | $10.37 | $10.42 | $10.32 | 129,392 |
| 2024-12-31 | $10.35 | $10.37 | $10.28 | $10.36 | $10.26 | 196,395 |
| 2024-12-30 | $10.27 | $10.33 | $10.25 | $10.32 | $10.22 | 383,506 |
| 2024-12-27 | $10.21 | $10.30 | $10.18 | $10.26 | $10.16 | 178,453 |
| 2024-12-26 | $10.25 | $10.31 | $10.22 | $10.28 | $10.18 | 215,719 |
| 2024-12-24 | $10.33 | $10.35 | $10.24 | $10.27 | $10.17 | 142,906 |
| 2024-12-23 | $10.35 | $10.44 | $10.33 | $10.33 | $10.23 | 511,250 |
| 2024-12-20 | $10.41 | $10.57 | $10.20 | $10.41 | $10.41 | 194,128 |
| 2024-12-19 | $10.33 | $10.43 | $10.33 | $10.38 | $10.38 | 266,666 |
| 2024-12-18 | $10.50 | $10.54 | $10.34 | $10.37 | $10.37 | 171,261 |
| 2024-12-17 | $10.64 | $10.64 | $10.40 | $10.48 | $10.48 | 171,905 |
| 2024-12-16 | $10.70 | $10.70 | $10.56 | $10.63 | $10.63 | 228,673 |
| 2024-12-13 | $10.75 | $10.79 | $10.58 | $10.68 | $10.68 | 138,290 |
| 2024-12-12 | $10.80 | $10.85 | $10.73 | $10.75 | $10.75 | 156,599 |
| 2024-12-11 | $10.79 | $10.83 | $10.79 | $10.82 | $10.82 | 341,990 |
| 2024-12-10 | $10.74 | $10.80 | $10.70 | $10.77 | $10.77 | 205,153 |
| 2024-12-09 | $10.76 | $10.76 | $10.72 | $10.74 | $10.74 | 76,210 |
| 2024-12-06 | $10.75 | $10.76 | $10.70 | $10.76 | $10.76 | 107,838 |
| 2024-12-05 | $10.80 | $10.81 | $10.69 | $10.71 | $10.71 | 143,633 |
| 2024-12-04 | $10.71 | $10.82 | $10.68 | $10.82 | $10.82 | 171,833 |
| 2024-12-03 | $10.70 | $10.72 | $10.67 | $10.71 | $10.71 | 144,747 |
| 2024-12-02 | $10.72 | $10.73 | $10.64 | $10.70 | $10.70 | 114,686 |
| 2024-11-29 | $10.73 | $10.74 | $10.64 | $10.72 | $10.72 | 84,288 |
| 2024-11-27 | $10.58 | $10.70 | $10.51 | $10.69 | $10.69 | 345,926 |
| 2024-11-26 | $10.47 | $10.55 | $10.45 | $10.55 | $10.55 | 109,105 |
| 2024-11-25 | $10.49 | $10.49 | $10.44 | $10.47 | $10.47 | 118,328 |
| 2024-11-22 | $10.42 | $10.43 | $10.37 | $10.42 | $10.42 | 164,334 |
| 2024-11-21 | $10.43 | $10.44 | $10.37 | $10.41 | $10.41 | 171,181 |
| 2024-11-20 | $10.43 | $10.43 | $10.38 | $10.43 | $10.38 | 138,142 |
| 2024-11-19 | $10.43 | $10.43 | $10.37 | $10.41 | $10.36 | 113,560 |
| 2024-11-18 | $10.50 | $10.50 | $10.34 | $10.42 | $10.37 | 209,717 |
| 2024-11-15 | $10.53 | $10.55 | $10.39 | $10.45 | $10.40 | 150,102 |
| 2024-11-14 | $10.53 | $10.55 | $10.49 | $10.55 | $10.55 | 90,265 |
| 2024-11-13 | $10.52 | $10.52 | $10.50 | $10.51 | $10.51 | 63,414 |
| 2024-11-12 | $10.51 | $10.51 | $10.44 | $10.47 | $10.47 | 116,909 |
| 2024-11-11 | $10.54 | $10.54 | $10.47 | $10.49 | $10.49 | 136,439 |
| 2024-11-08 | $10.54 | $10.56 | $10.49 | $10.49 | $10.49 | 177,387 |
| 2024-11-07 | $10.48 | $10.53 | $10.47 | $10.52 | $10.52 | 137,500 |
| 2024-11-06 | $10.41 | $10.45 | $10.34 | $10.37 | $10.37 | 284,232 |
| 2024-11-05 | $10.46 | $10.51 | $10.45 | $10.46 | $10.46 | 178,407 |
| 2024-11-04 | $10.35 | $10.52 | $10.35 | $10.43 | $10.43 | 172,642 |
| 2024-11-01 | $10.47 | $10.50 | $10.27 | $10.35 | $10.35 | 172,718 |
| 2024-10-31 | $10.42 | $10.50 | $10.36 | $10.47 | $10.47 | 183,485 |
| 2024-10-30 | $10.36 | $10.43 | $10.34 | $10.43 | $10.43 | 134,005 |
| 2024-10-29 | $10.36 | $10.36 | $10.30 | $10.34 | $10.34 | 187,394 |
| 2024-10-28 | $10.38 | $10.44 | $10.38 | $10.40 | $10.40 | 145,949 |
| 2024-10-25 | $10.40 | $10.46 | $10.38 | $10.38 | $10.38 | 121,851 |
| 2024-10-24 | $10.45 | $10.46 | $10.34 | $10.40 | $10.40 | 150,284 |
| 2024-10-23 | $10.54 | $10.56 | $10.43 | $10.45 | $10.45 | 119,959 |
| 2024-10-22 | $10.68 | $10.71 | $10.60 | $10.61 | $10.56 | 109,212 |
| 2024-10-21 | $10.77 | $10.79 | $10.62 | $10.68 | $10.63 | 71,083 |
| 2024-10-18 | $10.75 | $10.79 | $10.74 | $10.77 | $10.72 | 81,424 |
| 2024-10-17 | $10.69 | $10.76 | $10.69 | $10.74 | $10.69 | 158,356 |
| 2024-10-16 | $10.64 | $10.71 | $10.64 | $10.69 | $10.64 | 94,744 |
| 2024-10-15 | $10.69 | $10.69 | $10.63 | $10.64 | $10.59 | 64,932 |
| 2024-10-14 | $10.68 | $10.68 | $10.62 | $10.64 | $10.59 | 79,837 |
| 2024-10-11 | $10.75 | $10.75 | $10.66 | $10.66 | $10.61 | 79,654 |
| 2024-10-10 | $10.76 | $10.76 | $10.70 | $10.75 | $10.75 | 89,889 |
| 2024-10-09 | $10.61 | $10.76 | $10.61 | $10.74 | $10.74 | 159,095 |
| 2024-10-08 | $10.70 | $10.76 | $10.61 | $10.62 | $10.62 | 79,463 |
| 2024-10-07 | $10.70 | $10.77 | $10.62 | $10.66 | $10.66 | 148,308 |
| 2024-10-04 | $10.67 | $10.71 | $10.65 | $10.67 | $10.67 | 110,692 |
| 2024-10-03 | $10.69 | $10.76 | $10.65 | $10.70 | $10.70 | 231,548 |
| 2024-10-02 | $10.73 | $10.74 | $10.68 | $10.70 | $10.70 | 100,915 |
| 2024-10-01 | $10.76 | $10.79 | $10.71 | $10.74 | $10.74 | 231,913 |
| 2024-09-30 | $10.70 | $10.76 | $10.67 | $10.76 | $10.76 | 123,688 |
| 2024-09-27 | $10.68 | $10.71 | $10.65 | $10.70 | $10.70 | 130,668 |
| 2024-09-26 | $10.68 | $10.69 | $10.62 | $10.64 | $10.64 | 93,538 |
| 2024-09-25 | $10.73 | $10.73 | $10.65 | $10.65 | $10.65 | 96,648 |
| 2024-09-24 | $10.71 | $10.73 | $10.66 | $10.68 | $10.68 | 107,948 |
| 2024-09-23 | $10.82 | $10.85 | $10.67 | $10.69 | $10.69 | 114,473 |
| 2024-09-20 | $10.89 | $10.90 | $10.79 | $10.81 | $10.81 | 91,807 |
| 2024-09-19 | $10.85 | $10.93 | $10.84 | $10.93 | $10.93 | 244,957 |
| 2024-09-18 | $10.89 | $10.89 | $10.83 | $10.84 | $10.84 | 106,075 |
| 2024-09-17 | $10.84 | $10.86 | $10.80 | $10.86 | $10.86 | 111,939 |
| 2024-09-16 | $10.77 | $10.87 | $10.77 | $10.83 | $10.83 | 76,526 |
| 2024-09-13 | $10.84 | $10.88 | $10.79 | $10.81 | $10.81 | 93,708 |
| 2024-09-12 | $10.71 | $10.81 | $10.70 | $10.81 | $10.81 | 128,008 |
| 2024-09-11 | $10.66 | $10.74 | $10.66 | $10.74 | $10.74 | 125,305 |
| 2024-09-10 | $10.56 | $10.65 | $10.54 | $10.65 | $10.65 | 295,994 |
| 2024-09-09 | $10.56 | $10.56 | $10.51 | $10.54 | $10.54 | 153,854 |
| 2024-09-06 | $10.55 | $10.58 | $10.53 | $10.54 | $10.54 | 151,496 |
| 2024-09-05 | $10.53 | $10.57 | $10.51 | $10.51 | $10.51 | 146,055 |
| 2024-09-04 | $10.55 | $10.58 | $10.51 | $10.51 | $10.51 | 135,494 |
| 2024-09-03 | $10.52 | $10.59 | $10.50 | $10.51 | $10.51 | 158,745 |
| 2024-08-30 | $10.56 | $10.58 | $10.46 | $10.48 | $10.48 | 168,538 |
| 2024-08-29 | $10.47 | $10.56 | $10.45 | $10.55 | $10.55 | 200,434 |
| 2024-08-28 | $10.47 | $10.48 | $10.43 | $10.45 | $10.45 | 70,494 |
| 2024-08-27 | $10.49 | $10.49 | $10.42 | $10.47 | $10.47 | 127,704 |
| 2024-08-26 | $10.48 | $10.48 | $10.45 | $10.48 | $10.48 | 57,032 |
| 2024-08-23 | $10.48 | $10.48 | $10.44 | $10.44 | $10.44 | 116,490 |
| 2024-08-22 | $10.46 | $10.46 | $10.41 | $10.44 | $10.44 | 153,507 |
| 2024-08-21 | $10.49 | $10.51 | $10.46 | $10.49 | $10.49 | 186,743 |
| 2024-08-20 | $10.48 | $10.49 | $10.40 | $10.46 | $10.46 | 256,008 |
| 2024-08-19 | $10.45 | $10.47 | $10.44 | $10.47 | $10.47 | 167,943 |
| 2024-08-16 | $10.40 | $10.49 | $10.40 | $10.45 | $10.45 | 246,500 |
| 2024-08-15 | $10.43 | $10.45 | $10.41 | $10.42 | $10.42 | 251,890 |
| 2024-08-14 | $10.45 | $10.49 | $10.44 | $10.47 | $10.47 | 71,837 |
| 2024-08-13 | $10.43 | $10.48 | $10.43 | $10.45 | $10.45 | 124,701 |
| 2024-08-12 | $10.47 | $10.47 | $10.41 | $10.42 | $10.42 | 135,585 |
| 2024-08-09 | $10.51 | $10.52 | $10.44 | $10.45 | $10.45 | 167,469 |
| 2024-08-08 | $10.55 | $10.55 | $10.44 | $10.46 | $10.46 | 121,743 |
| 2024-08-07 | $10.59 | $10.67 | $10.52 | $10.53 | $10.53 | 230,016 |
| 2024-08-06 | $10.48 | $10.54 | $10.45 | $10.53 | $10.53 | 123,567 |
| 2024-08-05 | $10.49 | $10.51 | $10.40 | $10.44 | $10.44 | 206,666 |
| 2024-08-02 | $10.49 | $10.55 | $10.45 | $10.53 | $10.53 | 176,955 |
| 2024-08-01 | $10.44 | $10.49 | $10.42 | $10.46 | $10.46 | 276,762 |
| 2024-07-31 | $10.41 | $10.43 | $10.36 | $10.39 | $10.39 | 424,891 |
| 2024-07-30 | $10.33 | $10.38 | $10.29 | $10.36 | $10.36 | 257,479 |
| 2024-07-29 | $10.33 | $10.37 | $10.28 | $10.29 | $10.29 | 180,991 |
| 2024-07-26 | $10.28 | $10.33 | $10.28 | $10.31 | $10.31 | 204,714 |
| 2024-07-25 | $10.34 | $10.35 | $10.25 | $10.30 | $10.30 | 309,231 |
| 2024-07-24 | $10.34 | $10.35 | $10.31 | $10.33 | $10.33 | 104,808 |
| 2024-07-23 | $10.28 | $10.37 | $10.27 | $10.34 | $10.34 | 219,299 |
| 2024-07-22 | $10.22 | $10.35 | $10.22 | $10.33 | $10.28 | 248,340 |
| 2024-07-19 | $10.26 | $10.28 | $10.21 | $10.21 | $10.16 | 110,367 |
| 2024-07-18 | $10.41 | $10.41 | $10.22 | $10.24 | $10.19 | 227,462 |
| 2024-07-17 | $10.46 | $10.49 | $10.36 | $10.37 | $10.32 | 162,236 |
| 2024-07-16 | $10.51 | $10.54 | $10.46 | $10.47 | $10.41 | 181,245 |
| 2024-07-15 | $10.56 | $10.57 | $10.45 | $10.50 | $10.44 | 344,240 |
| 2024-07-12 | $10.62 | $10.63 | $10.58 | $10.59 | $10.54 | 127,398 |
| 2024-07-11 | $10.45 | $10.62 | $10.45 | $10.61 | $10.55 | 200,389 |
| 2024-07-10 | $10.58 | $10.58 | $10.38 | $10.39 | $10.33 | 223,113 |
| 2024-07-09 | $10.62 | $10.66 | $10.52 | $10.52 | $10.47 | 164,240 |
| 2024-07-08 | $10.70 | $10.71 | $10.61 | $10.63 | $10.58 | 188,034 |
| 2024-07-05 | $10.66 | $10.75 | $10.66 | $10.72 | $10.67 | 122,041 |
| 2024-07-03 | $10.61 | $10.68 | $10.61 | $10.68 | $10.63 | 102,793 |
| 2024-07-02 | $10.64 | $10.65 | $10.57 | $10.59 | $10.59 | 140,266 |
| 2024-07-01 | $10.57 | $10.62 | $10.51 | $10.62 | $10.62 | 246,830 |
| 2024-06-28 | $10.58 | $10.60 | $10.55 | $10.58 | $10.58 | 199,759 |
| 2024-06-27 | $10.55 | $10.56 | $10.52 | $10.55 | $10.55 | 138,701 |
| 2024-06-26 | $10.53 | $10.55 | $10.50 | $10.52 | $10.52 | 168,287 |
| 2024-06-25 | $10.54 | $10.57 | $10.51 | $10.55 | $10.55 | 124,975 |
| 2024-06-24 | $10.55 | $10.57 | $10.50 | $10.52 | $10.52 | 258,593 |
| 2024-06-21 | $10.55 | $10.56 | $10.50 | $10.54 | $10.54 | 168,784 |
| 2024-06-20 | $10.64 | $10.69 | $10.54 | $10.60 | $10.55 | 206,768 |
| 2024-06-18 | $10.64 | $10.71 | $10.61 | $10.65 | $10.60 | 94,449 |
| 2024-06-17 | $10.56 | $10.65 | $10.56 | $10.62 | $10.57 | 125,200 |
| 2024-06-14 | $10.65 | $10.67 | $10.58 | $10.61 | $10.56 | 101,543 |
| 2024-06-13 | $10.56 | $10.65 | $10.54 | $10.65 | $10.60 | 113,590 |
| 2024-06-12 | $10.62 | $10.64 | $10.52 | $10.53 | $10.48 | 94,656 |
| 2024-06-11 | $10.51 | $10.56 | $10.49 | $10.56 | $10.51 | 88,418 |
| 2024-06-10 | $10.42 | $10.53 | $10.42 | $10.51 | $10.46 | 120,480 |
| 2024-06-07 | $10.39 | $10.43 | $10.34 | $10.39 | $10.34 | 152,723 |
| 2024-06-06 | $10.44 | $10.48 | $10.44 | $10.48 | $10.43 | 76,137 |
| 2024-06-05 | $10.39 | $10.44 | $10.36 | $10.44 | $10.39 | 163,652 |
| 2024-06-04 | $10.36 | $10.40 | $10.32 | $10.40 | $10.35 | 155,245 |
| 2024-06-03 | $10.32 | $10.35 | $10.29 | $10.31 | $10.26 | 123,746 |
| 2024-05-31 | $10.31 | $10.37 | $10.26 | $10.30 | $10.25 | 183,844 |
| 2024-05-30 | $10.23 | $10.30 | $10.23 | $10.25 | $10.20 | 88,771 |
| 2024-05-29 | $10.23 | $10.25 | $10.18 | $10.21 | $10.16 | 158,574 |
| 2024-05-28 | $10.36 | $10.43 | $10.23 | $10.23 | $10.18 | 118,927 |
| 2024-05-24 | $10.32 | $10.41 | $10.32 | $10.39 | $10.39 | 84,858 |
| 2024-05-23 | $10.39 | $10.39 | $10.31 | $10.32 | $10.32 | 131,651 |
| 2024-05-22 | $10.51 | $10.53 | $10.42 | $10.44 | $10.39 | 245,403 |
| 2024-05-21 | $10.67 | $10.68 | $10.53 | $10.53 | $10.48 | 152,109 |
| 2024-05-20 | $10.63 | $10.69 | $10.62 | $10.63 | $10.58 | 75,400 |
| 2024-05-17 | $10.58 | $10.71 | $10.58 | $10.59 | $10.54 | 158,735 |
| 2024-05-16 | $10.57 | $10.61 | $10.55 | $10.55 | $10.50 | 102,287 |
| 2024-05-15 | $10.59 | $10.62 | $10.55 | $10.57 | $10.52 | 80,379 |
| 2024-05-14 | $10.54 | $10.57 | $10.53 | $10.55 | $10.50 | 111,879 |
| 2024-05-13 | $10.50 | $10.52 | $10.49 | $10.51 | $10.46 | 96,263 |
| 2024-05-10 | $10.50 | $10.50 | $10.45 | $10.50 | $10.45 | 129,276 |
| 2024-05-09 | $10.51 | $10.55 | $10.51 | $10.51 | $10.46 | 167,196 |
| 2024-05-08 | $10.54 | $10.65 | $10.48 | $10.52 | $10.47 | 371,416 |
| 2024-05-07 | $10.29 | $10.54 | $10.29 | $10.51 | $10.51 | 393,625 |
| 2024-05-06 | $10.05 | $10.12 | $10.05 | $10.11 | $10.11 | 151,594 |
| 2024-05-03 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 112,905 |
| 2024-05-02 | $9.93 | $9.98 | $9.93 | $9.97 | $9.97 | 83,848 |
| 2024-05-01 | $9.91 | $10.00 | $9.91 | $9.96 | $9.96 | 148,806 |
| 2024-04-30 | $9.94 | $9.99 | $9.89 | $9.94 | $9.94 | 120,655 |
| 2024-04-29 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 90,580 |
| 2024-04-26 | $9.98 | $10.00 | $9.93 | $9.94 | $9.94 | 166,927 |
| 2024-04-25 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 63,909 |
| 2024-04-24 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 54,120 |
| 2024-04-23 | $10.04 | $10.10 | $10.00 | $10.10 | $10.10 | 110,761 |
| 2024-04-22 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 109,756 |
| 2024-04-19 | $10.04 | $10.07 | $10.03 | $10.04 | $9.99 | 54,523 |
| 2024-04-18 | $10.06 | $10.07 | $10.01 | $10.01 | $9.96 | 85,942 |
| 2024-04-17 | $10.07 | $10.09 | $10.07 | $10.09 | $10.04 | 46,663 |
| 2024-04-16 | $9.99 | $10.08 | $9.96 | $10.05 | $10.00 | 163,634 |
| 2024-04-15 | $10.05 | $10.07 | $9.99 | $10.02 | $9.97 | 155,356 |
| 2024-04-12 | $10.05 | $10.09 | $10.05 | $10.09 | $10.04 | 63,431 |
| 2024-04-11 | $10.03 | $10.07 | $10.03 | $10.05 | $10.00 | 130,786 |
| 2024-04-10 | $10.13 | $10.13 | $10.05 | $10.06 | $10.01 | 170,732 |
| 2024-04-09 | $10.12 | $10.19 | $10.11 | $10.16 | $10.11 | 84,783 |
| 2024-04-08 | $10.08 | $10.15 | $10.08 | $10.13 | $10.08 | 171,964 |
| 2024-04-05 | $10.08 | $10.10 | $10.05 | $10.07 | $10.02 | 101,553 |
| 2024-04-04 | $10.09 | $10.12 | $10.09 | $10.11 | $10.06 | 115,450 |
| 2024-04-03 | $10.05 | $10.09 | $10.05 | $10.08 | $10.03 | 189,547 |
| 2024-04-02 | $10.12 | $10.15 | $10.07 | $10.10 | $10.05 | 199,899 |
| 2024-04-01 | $10.29 | $10.31 | $10.15 | $10.17 | $10.12 | 259,753 |
| 2024-03-28 | $10.30 | $10.36 | $10.25 | $10.35 | $10.30 | 278,493 |
| 2024-03-27 | $10.33 | $10.36 | $10.27 | $10.32 | $10.27 | 168,403 |
| 2024-03-26 | $10.37 | $10.37 | $10.32 | $10.35 | $10.30 | 130,097 |
| 2024-03-25 | $10.31 | $10.35 | $10.31 | $10.35 | $10.30 | 115,980 |
| 2024-03-22 | $10.31 | $10.34 | $10.30 | $10.33 | $10.28 | 103,207 |
| 2024-03-21 | $10.33 | $10.33 | $10.30 | $10.31 | $10.26 | 91,607 |
| 2024-03-20 | $10.33 | $10.37 | $10.28 | $10.31 | $10.26 | 138,409 |
| 2024-03-19 | $10.40 | $10.41 | $10.37 | $10.37 | $10.28 | 77,146 |
| 2024-03-18 | $10.33 | $10.39 | $10.32 | $10.38 | $10.28 | 58,200 |
| 2024-03-15 | $10.29 | $10.32 | $10.25 | $10.32 | $10.22 | 63,680 |
| 2024-03-14 | $10.37 | $10.37 | $10.28 | $10.29 | $10.20 | 218,762 |
| 2024-03-13 | $10.35 | $10.38 | $10.34 | $10.37 | $10.28 | 286,833 |
| 2024-03-12 | $10.41 | $10.41 | $10.33 | $10.36 | $10.27 | 230,402 |
| 2024-03-11 | $10.43 | $10.43 | $10.40 | $10.40 | $10.30 | 74,713 |
| 2024-03-08 | $10.43 | $10.46 | $10.39 | $10.39 | $10.29 | 141,375 |
| 2024-03-07 | $10.41 | $10.44 | $10.40 | $10.41 | $10.31 | 67,816 |
| 2024-03-06 | $10.38 | $10.44 | $10.37 | $10.37 | $10.28 | 1,064,238 |
| 2024-03-05 | $10.35 | $10.43 | $10.35 | $10.38 | $10.29 | 2,398,261 |
| 2024-03-04 | $10.41 | $10.42 | $10.34 | $10.35 | $10.26 | 122,973 |
| 2024-03-01 | $10.40 | $10.41 | $10.37 | $10.41 | $10.41 | 81,489 |
| 2024-02-29 | $10.36 | $10.40 | $10.33 | $10.38 | $10.38 | 94,410 |
| 2024-02-28 | $10.30 | $10.33 | $10.27 | $10.33 | $10.33 | 178,686 |
| 2024-02-27 | $10.30 | $10.32 | $10.28 | $10.31 | $10.31 | 170,050 |
| 2024-02-26 | $10.38 | $10.40 | $10.26 | $10.33 | $10.33 | 127,440 |
| 2024-02-23 | $10.41 | $10.41 | $10.34 | $10.37 | $10.37 | 90,680 |
| 2024-02-22 | $10.41 | $10.43 | $10.34 | $10.36 | $10.36 | 89,016 |
| 2024-02-21 | $10.40 | $10.44 | $10.37 | $10.38 | $10.38 | 63,267 |
| 2024-02-20 | $10.39 | $10.44 | $10.39 | $10.42 | $10.42 | 79,642 |
| 2024-02-16 | $10.39 | $10.40 | $10.36 | $10.38 | $10.38 | 62,862 |
| 2024-02-15 | $10.37 | $10.42 | $10.37 | $10.40 | $10.40 | 100,599 |
| 2024-02-14 | $10.29 | $10.36 | $10.29 | $10.32 | $10.32 | 191,792 |
| 2024-02-13 | $10.30 | $10.32 | $10.25 | $10.27 | $10.27 | 213,713 |
| 2024-02-12 | $10.37 | $10.37 | $10.32 | $10.34 | $10.34 | 96,903 |
| 2024-02-09 | $10.32 | $10.36 | $10.32 | $10.34 | $10.34 | 162,911 |
| 2024-02-08 | $10.30 | $10.31 | $10.25 | $10.31 | $10.31 | 386,506 |
| 2024-02-07 | $10.19 | $10.30 | $10.18 | $10.29 | $10.29 | 187,320 |
| 2024-02-06 | $10.13 | $10.21 | $10.13 | $10.21 | $10.21 | 116,308 |
| 2024-02-05 | $10.12 | $10.14 | $10.08 | $10.13 | $10.13 | 140,865 |
| 2024-02-02 | $10.18 | $10.18 | $10.14 | $10.17 | $10.17 | 100,991 |
| 2024-02-01 | $10.16 | $10.26 | $10.16 | $10.24 | $10.24 | 182,613 |
| 2024-01-31 | $10.07 | $10.16 | $10.07 | $10.15 | $10.15 | 247,224 |
| 2024-01-30 | $10.02 | $10.08 | $10.00 | $10.07 | $10.07 | 199,410 |
| 2024-01-29 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 142,787 |
| 2024-01-26 | $9.95 | $9.98 | $9.88 | $9.90 | $9.90 | 219,312 |
| 2024-01-25 | $9.90 | $10.01 | $9.90 | $9.98 | $9.98 | 157,539 |
| 2024-01-24 | $9.89 | $9.99 | $9.89 | $9.90 | $9.90 | 239,995 |
| 2024-01-23 | $9.85 | $9.94 | $9.84 | $9.89 | $9.89 | 137,475 |
| 2024-01-22 | $9.79 | $9.88 | $9.79 | $9.87 | $9.87 | 126,032 |
| 2024-01-19 | $9.87 | $9.87 | $9.72 | $9.81 | $9.76 | 269,945 |
| 2024-01-18 | $9.95 | $9.95 | $9.86 | $9.89 | $9.84 | 180,494 |
| 2024-01-17 | $9.99 | $9.99 | $9.89 | $9.93 | $9.88 | 208,189 |
| 2024-01-16 | $10.05 | $10.11 | $9.95 | $9.99 | $9.94 | 273,252 |
| 2024-01-12 | $10.11 | $10.13 | $10.07 | $10.07 | $10.07 | 324,644 |
| 2024-01-11 | $10.10 | $10.11 | $10.06 | $10.07 | $10.07 | 393,316 |
| 2024-01-10 | $10.19 | $10.19 | $10.09 | $10.10 | $10.10 | 176,646 |
| 2024-01-09 | $10.24 | $10.25 | $10.15 | $10.18 | $10.18 | 147,472 |
| 2024-01-08 | $10.15 | $10.23 | $10.10 | $10.23 | $10.23 | 144,363 |
| 2024-01-05 | $10.20 | $10.21 | $10.09 | $10.10 | $10.10 | 155,448 |
| 2024-01-04 | $10.16 | $10.26 | $10.16 | $10.18 | $10.18 | 162,962 |
| 2024-01-03 | $10.13 | $10.25 | $10.13 | $10.24 | $10.24 | 92,233 |
| 2024-01-02 | $10.11 | $10.13 | $9.92 | $10.13 | $10.13 | 111,142 |
| 2023-12-29 | $9.97 | $10.13 | $9.97 | $10.13 | $10.13 | 388,779 |
| 2023-12-28 | $10.10 | $10.10 | $9.99 | $10.01 | $10.01 | 239,195 |
| 2023-12-27 | $10.07 | $10.16 | $10.06 | $10.10 | $10.10 | 218,957 |
| 2023-12-26 | $10.10 | $10.11 | $10.06 | $10.06 | $10.06 | 375,928 |
| 2023-12-22 | $10.18 | $10.19 | $10.08 | $10.12 | $10.12 | 174,047 |
| 2023-12-21 | $10.08 | $10.09 | $9.99 | $10.07 | $10.07 | 429,972 |
| 2023-12-20 | $10.14 | $10.15 | $10.10 | $10.13 | $10.10 | 282,921 |
| 2023-12-19 | $10.01 | $10.19 | $10.01 | $10.15 | $10.12 | 368,853 |
| 2023-12-18 | $10.00 | $10.01 | $9.96 | $9.97 | $9.94 | 323,642 |
| 2023-12-15 | $9.94 | $10.01 | $9.94 | $9.99 | $9.96 | 303,903 |
| 2023-12-14 | $9.84 | $9.97 | $9.84 | $9.95 | $9.92 | 284,807 |
| 2023-12-13 | $9.76 | $9.84 | $9.71 | $9.84 | $9.81 | 620,356 |
| 2023-12-12 | $9.88 | $9.89 | $9.76 | $9.77 | $9.74 | 186,299 |
| 2023-12-11 | $9.85 | $9.87 | $9.83 | $9.84 | $9.81 | 226,529 |
| 2023-12-08 | $9.91 | $9.91 | $9.82 | $9.84 | $9.84 | 221,906 |
| 2023-12-07 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 167,097 |
| 2023-12-06 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 128,378 |
| 2023-12-05 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 119,318 |
| 2023-12-04 | $9.88 | $9.89 | $9.79 | $9.83 | $9.83 | 222,294 |
| 2023-12-01 | $9.76 | $9.88 | $9.75 | $9.88 | $9.88 | 217,965 |
| 2023-11-30 | $9.72 | $9.75 | $9.66 | $9.73 | $9.73 | 265,776 |
| 2023-11-29 | $9.63 | $9.74 | $9.63 | $9.74 | $9.74 | 277,415 |
| 2023-11-28 | $9.57 | $9.64 | $9.57 | $9.63 | $9.63 | 530,462 |
| 2023-11-27 | $9.58 | $9.61 | $9.57 | $9.59 | $9.59 | 219,220 |
| 2023-11-24 | $9.56 | $9.61 | $9.56 | $9.58 | $9.58 | 136,774 |
| 2023-11-22 | $9.55 | $9.60 | $9.55 | $9.58 | $9.58 | 144,379 |
| 2023-11-21 | $9.53 | $9.56 | $9.52 | $9.55 | $9.55 | 177,894 |
| 2023-11-20 | $9.58 | $9.60 | $9.55 | $9.56 | $9.53 | 108,126 |
| 2023-11-17 | $9.62 | $9.62 | $9.57 | $9.60 | $9.57 | 174,692 |
| 2023-11-16 | $9.45 | $9.59 | $9.45 | $9.57 | $9.57 | 190,485 |
| 2023-11-15 | $9.42 | $9.46 | $9.40 | $9.42 | $9.42 | 120,272 |
| 2023-11-14 | $9.35 | $9.45 | $9.35 | $9.42 | $9.42 | 138,819 |
| 2023-11-13 | $9.24 | $9.27 | $9.23 | $9.26 | $9.26 | 336,377 |
| 2023-11-10 | $9.20 | $9.27 | $9.20 | $9.25 | $9.25 | 260,399 |
| 2023-11-09 | $9.22 | $9.25 | $9.15 | $9.17 | $9.17 | 341,508 |
| 2023-11-08 | $9.18 | $9.24 | $9.18 | $9.22 | $9.22 | 180,042 |
| 2023-11-07 | $9.05 | $9.19 | $9.05 | $9.13 | $9.13 | 231,121 |
| 2023-11-06 | $9.08 | $9.14 | $9.01 | $9.03 | $9.03 | 182,056 |
| 2023-11-03 | $9.06 | $9.18 | $9.06 | $9.11 | $9.11 | 283,249 |
| 2023-11-02 | $9.02 | $9.07 | $9.01 | $9.04 | $9.04 | 241,752 |
| 2023-11-01 | $8.84 | $9.00 | $8.83 | $8.97 | $8.97 | 269,743 |
| 2023-10-31 | $8.86 | $8.89 | $8.78 | $8.88 | $8.88 | 184,044 |
| 2023-10-30 | $8.69 | $8.86 | $8.69 | $8.84 | $8.84 | 148,292 |
| 2023-10-27 | $8.70 | $8.73 | $8.68 | $8.73 | $8.73 | 135,830 |
| 2023-10-26 | $8.61 | $8.75 | $8.61 | $8.74 | $8.74 | 160,222 |
| 2023-10-25 | $8.75 | $8.75 | $8.64 | $8.64 | $8.64 | 237,681 |
| 2023-10-24 | $8.77 | $8.84 | $8.76 | $8.78 | $8.78 | 233,360 |
| 2023-10-23 | $8.77 | $8.81 | $8.73 | $8.79 | $8.79 | 146,077 |
| 2023-10-20 | $8.79 | $8.81 | $8.76 | $8.79 | $8.79 | 223,065 |
| 2023-10-19 | $8.83 | $8.87 | $8.83 | $8.84 | $8.81 | 187,756 |
| 2023-10-18 | $8.86 | $8.87 | $8.83 | $8.85 | $8.82 | 160,409 |
| 2023-10-17 | $8.86 | $8.92 | $8.86 | $8.90 | $8.87 | 154,801 |
| 2023-10-16 | $9.00 | $9.00 | $8.95 | $8.96 | $8.93 | 97,777 |
| 2023-10-13 | $9.03 | $9.06 | $8.99 | $8.99 | $8.96 | 190,433 |
| 2023-10-12 | $9.04 | $9.07 | $8.98 | $9.01 | $8.98 | 183,900 |
| 2023-10-11 | $9.01 | $9.05 | $9.01 | $9.03 | $9.00 | 94,455 |
| 2023-10-10 | $8.92 | $8.98 | $8.90 | $8.97 | $8.94 | 192,712 |
| 2023-10-09 | $8.90 | $8.93 | $8.90 | $8.92 | $8.89 | 77,046 |
| 2023-10-06 | $8.88 | $8.92 | $8.85 | $8.89 | $8.86 | 181,186 |
| 2023-10-05 | $8.95 | $8.96 | $8.88 | $8.93 | $8.90 | 173,535 |
| 2023-10-04 | $8.92 | $8.98 | $8.92 | $8.97 | $8.94 | 155,042 |
| 2023-10-03 | $8.90 | $8.96 | $8.88 | $8.92 | $8.89 | 198,717 |
| 2023-10-02 | $8.95 | $9.00 | $8.90 | $8.90 | $8.87 | 294,024 |
| 2023-09-29 | $9.05 | $9.05 | $8.93 | $8.96 | $8.93 | 267,575 |
| 2023-09-28 | $8.95 | $9.02 | $8.93 | $8.95 | $8.92 | 241,937 |
| 2023-09-27 | $9.05 | $9.06 | $8.97 | $8.98 | $8.95 | 217,224 |
| 2023-09-26 | $9.19 | $9.19 | $9.00 | $9.05 | $9.02 | 256,896 |
| 2023-09-25 | $9.30 | $9.37 | $9.16 | $9.18 | $9.15 | 185,244 |
| 2023-09-22 | $9.30 | $9.37 | $9.30 | $9.35 | $9.31 | 124,920 |
| 2023-09-21 | $9.37 | $9.37 | $9.27 | $9.28 | $9.24 | 256,421 |
| 2023-09-20 | $9.39 | $9.50 | $9.39 | $9.41 | $9.34 | 206,712 |
| 2023-09-19 | $9.40 | $9.40 | $9.37 | $9.38 | $9.31 | 118,203 |
| 2023-09-18 | $9.38 | $9.43 | $9.37 | $9.40 | $9.33 | 133,800 |
| 2023-09-15 | $9.45 | $9.45 | $9.39 | $9.41 | $9.34 | 121,262 |
| 2023-09-14 | $9.42 | $9.45 | $9.39 | $9.42 | $9.35 | 223,630 |
| 2023-09-13 | $9.43 | $9.46 | $9.41 | $9.43 | $9.36 | 116,039 |
| 2023-09-12 | $9.43 | $9.47 | $9.43 | $9.45 | $9.38 | 177,904 |
| 2023-09-11 | $9.44 | $9.48 | $9.44 | $9.46 | $9.39 | 162,633 |
| 2023-09-08 | $9.45 | $9.51 | $9.43 | $9.43 | $9.36 | 139,200 |
| 2023-09-07 | $9.53 | $9.53 | $9.46 | $9.46 | $9.39 | 137,182 |
| 2023-09-06 | $9.58 | $9.60 | $9.50 | $9.50 | $9.43 | 169,768 |
| 2023-09-05 | $9.60 | $9.62 | $9.58 | $9.58 | $9.51 | 88,840 |
| 2023-09-01 | $9.62 | $9.66 | $9.59 | $9.61 | $9.54 | 61,029 |
| 2023-08-31 | $9.59 | $9.63 | $9.59 | $9.60 | $9.53 | 195,634 |
| 2023-08-30 | $9.58 | $9.63 | $9.57 | $9.60 | $9.53 | 104,221 |
| 2023-08-29 | $9.51 | $9.59 | $9.51 | $9.57 | $9.50 | 169,400 |
| 2023-08-28 | $9.57 | $9.59 | $9.53 | $9.54 | $9.47 | 117,912 |
| 2023-08-25 | $9.54 | $9.59 | $9.52 | $9.57 | $9.50 | 91,419 |
| 2023-08-24 | $9.58 | $9.60 | $9.55 | $9.55 | $9.48 | 70,068 |
| 2023-08-23 | $9.63 | $9.68 | $9.61 | $9.63 | $9.56 | 75,256 |
| 2023-08-22 | $9.64 | $9.69 | $9.58 | $9.61 | $9.54 | 85,416 |
| 2023-08-21 | $9.65 | $9.65 | $9.57 | $9.61 | $9.54 | 120,987 |
| 2023-08-18 | $9.70 | $9.74 | $9.70 | $9.72 | $9.62 | 119,075 |
| 2023-08-17 | $9.67 | $9.72 | $9.67 | $9.70 | $9.60 | 102,310 |
| 2023-08-16 | $9.75 | $9.77 | $9.69 | $9.69 | $9.59 | 134,152 |
| 2023-08-15 | $9.81 | $9.81 | $9.76 | $9.77 | $9.66 | 118,050 |
| 2023-08-14 | $9.80 | $9.82 | $9.79 | $9.79 | $9.68 | 56,068 |
| 2023-08-11 | $9.81 | $9.86 | $9.76 | $9.81 | $9.70 | 106,789 |
| 2023-08-10 | $9.77 | $9.84 | $9.77 | $9.78 | $9.67 | 120,150 |
| 2023-08-09 | $9.74 | $9.77 | $9.74 | $9.75 | $9.65 | 76,714 |
| 2023-08-08 | $9.74 | $9.76 | $9.70 | $9.73 | $9.63 | 217,504 |
| 2023-08-07 | $9.80 | $9.81 | $9.69 | $9.70 | $9.60 | 265,012 |
| 2023-08-04 | $9.73 | $9.80 | $9.73 | $9.78 | $9.78 | 95,890 |
| 2023-08-03 | $9.83 | $9.85 | $9.72 | $9.72 | $9.72 | 232,329 |
| 2023-08-02 | $9.91 | $9.92 | $9.84 | $9.87 | $9.87 | 234,681 |
| 2023-08-01 | $9.99 | $9.99 | $9.92 | $9.93 | $9.93 | 178,365 |
| 2023-07-31 | $10.03 | $10.04 | $9.97 | $9.99 | $9.99 | 134,935 |
| 2023-07-28 | $9.99 | $10.02 | $9.96 | $9.98 | $9.98 | 104,640 |
| 2023-07-27 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 159,580 |
| 2023-07-26 | $10.00 | $10.01 | $9.93 | $9.97 | $9.97 | 175,182 |
| 2023-07-25 | $9.98 | $10.01 | $9.95 | $9.99 | $9.99 | 210,228 |
| 2023-07-24 | $10.00 | $10.04 | $9.99 | $9.99 | $9.99 | 218,664 |
| 2023-07-21 | $10.02 | $10.05 | $9.99 | $10.00 | $10.00 | 282,378 |
| 2023-07-20 | $10.06 | $10.09 | $10.01 | $10.04 | $10.01 | 171,947 |
| 2023-07-19 | $10.11 | $10.13 | $10.05 | $10.12 | $10.09 | 128,961 |
| 2023-07-18 | $10.05 | $10.09 | $10.05 | $10.05 | $10.02 | 59,066 |
| 2023-07-17 | $10.09 | $10.09 | $10.02 | $10.05 | $10.02 | 87,266 |
| 2023-07-14 | $10.14 | $10.14 | $10.04 | $10.04 | $10.01 | 141,034 |
| 2023-07-13 | $10.07 | $10.11 | $10.06 | $10.10 | $10.07 | 95,171 |
| 2023-07-12 | $10.01 | $10.06 | $9.99 | $10.02 | $9.99 | 96,325 |
| 2023-07-11 | $9.99 | $9.99 | $9.96 | $9.99 | $9.96 | 87,533 |
| 2023-07-10 | $9.92 | $9.99 | $9.92 | $9.98 | $9.95 | 65,772 |
| 2023-07-07 | $9.93 | $9.95 | $9.89 | $9.93 | $9.90 | 97,531 |
| 2023-07-06 | $9.96 | $9.96 | $9.84 | $9.94 | $9.91 | 129,254 |
| 2023-07-05 | $10.04 | $10.06 | $9.95 | $9.98 | $9.95 | 126,353 |
| 2023-07-03 | $10.01 | $10.05 | $9.98 | $10.01 | $9.98 | 87,840 |
| 2023-06-30 | $10.06 | $10.06 | $9.95 | $9.95 | $9.92 | 182,803 |
| 2023-06-29 | $10.04 | $10.04 | $9.93 | $9.98 | $9.95 | 202,344 |
| 2023-06-28 | $10.03 | $10.07 | $9.99 | $10.04 | $10.01 | 176,097 |
| 2023-06-27 | $10.04 | $10.08 | $9.97 | $9.97 | $9.94 | 137,073 |
| 2023-06-26 | $9.94 | $10.00 | $9.94 | $9.99 | $9.96 | 168,399 |
| 2023-06-23 | $9.94 | $9.99 | $9.92 | $9.95 | $9.95 | 162,055 |
| 2023-06-22 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 105,549 |
| 2023-06-21 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 136,514 |
| 2023-06-20 | $9.95 | $9.95 | $9.92 | $9.93 | $9.89 | 74,104 |
| 2023-06-16 | $9.97 | $9.97 | $9.90 | $9.93 | $9.89 | 111,199 |
| 2023-06-15 | $9.96 | $9.99 | $9.94 | $9.97 | $9.93 | 60,440 |
| 2023-06-14 | $9.92 | $9.95 | $9.89 | $9.95 | $9.91 | 113,071 |
| 2023-06-13 | $9.97 | $9.97 | $9.88 | $9.89 | $9.85 | 190,770 |
| 2023-06-12 | $9.99 | $9.99 | $9.93 | $9.97 | $9.93 | 68,526 |
| 2023-06-09 | $9.95 | $9.98 | $9.92 | $9.94 | $9.90 | 67,636 |
| 2023-06-08 | $9.92 | $9.99 | $9.92 | $9.94 | $9.90 | 98,501 |
| 2023-06-07 | $9.97 | $9.97 | $9.91 | $9.92 | $9.88 | 110,659 |
| 2023-06-06 | $9.92 | $9.96 | $9.91 | $9.92 | $9.88 | 89,160 |
| 2023-06-05 | $9.85 | $9.91 | $9.85 | $9.89 | $9.85 | 162,230 |
| 2023-06-02 | $9.90 | $9.91 | $9.82 | $9.85 | $9.81 | 239,983 |
| 2023-06-01 | $9.90 | $9.94 | $9.85 | $9.93 | $9.89 | 279,877 |
| 2023-05-31 | $9.88 | $9.91 | $9.80 | $9.87 | $9.83 | 208,072 |
| 2023-05-30 | $9.80 | $9.85 | $9.75 | $9.85 | $9.81 | 240,432 |
| 2023-05-26 | $9.79 | $9.83 | $9.76 | $9.77 | $9.74 | 94,143 |
| 2023-05-25 | $9.75 | $9.77 | $9.73 | $9.77 | $9.74 | 183,240 |
| 2023-05-24 | $9.83 | $9.84 | $9.72 | $9.75 | $9.72 | 165,511 |
| 2023-05-23 | $9.96 | $9.96 | $9.80 | $9.83 | $9.80 | 155,398 |
| 2023-05-22 | $9.94 | $9.98 | $9.93 | $9.94 | $9.90 | 114,798 |
| 2023-05-19 | $9.95 | $9.98 | $9.91 | $9.94 | $9.90 | 73,088 |
| 2023-05-18 | $10.08 | $10.09 | $9.99 | $10.01 | $9.94 | 172,088 |
| 2023-05-17 | $10.12 | $10.12 | $10.01 | $10.08 | $10.01 | 131,581 |
| 2023-05-16 | $10.15 | $10.16 | $10.10 | $10.12 | $10.05 | 88,913 |
| 2023-05-15 | $10.15 | $10.17 | $10.10 | $10.15 | $10.08 | 102,452 |
| 2023-05-12 | $10.12 | $10.13 | $10.07 | $10.13 | $10.06 | 56,488 |
| 2023-05-11 | $10.12 | $10.14 | $10.07 | $10.07 | $10.07 | 92,928 |
| 2023-05-10 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 105,231 |
| 2023-05-09 | $10.15 | $10.20 | $10.05 | $10.08 | $10.08 | 256,155 |
| 2023-05-08 | $10.24 | $10.25 | $10.12 | $10.13 | $10.13 | 90,170 |
| 2023-05-05 | $10.20 | $10.24 | $10.15 | $10.21 | $10.21 | 114,953 |
| 2023-05-04 | $10.11 | $10.20 | $10.08 | $10.14 | $10.14 | 90,321 |
| 2023-05-03 | $10.12 | $10.16 | $10.07 | $10.08 | $10.08 | 141,718 |
| 2023-05-02 | $10.23 | $10.23 | $10.12 | $10.15 | $10.15 | 55,731 |
| 2023-05-01 | $10.31 | $10.32 | $10.14 | $10.18 | $10.18 | 85,044 |
| 2023-04-28 | $10.27 | $10.34 | $10.25 | $10.30 | $10.30 | 93,073 |
| 2023-04-27 | $10.28 | $10.28 | $10.17 | $10.20 | $10.20 | 87,915 |
| 2023-04-26 | $10.22 | $10.28 | $10.20 | $10.23 | $10.23 | 156,273 |
| 2023-04-25 | $10.23 | $10.28 | $10.15 | $10.16 | $10.16 | 110,595 |
| 2023-04-24 | $10.29 | $10.29 | $10.18 | $10.20 | $10.20 | 81,994 |
| 2023-04-21 | $10.23 | $10.26 | $10.17 | $10.24 | $10.24 | 103,789 |
| 2023-04-20 | $10.14 | $10.28 | $10.14 | $10.24 | $10.20 | 151,170 |
| 2023-04-19 | $10.15 | $10.16 | $10.09 | $10.10 | $10.07 | 183,635 |
| 2023-04-18 | $10.32 | $10.32 | $10.17 | $10.18 | $10.14 | 115,290 |
| 2023-04-17 | $10.37 | $10.37 | $10.30 | $10.34 | $10.30 | 117,362 |
| 2023-04-14 | $10.37 | $10.44 | $10.35 | $10.37 | $10.33 | 90,691 |
| 2023-04-13 | $10.28 | $10.38 | $10.28 | $10.32 | $10.28 | 102,111 |
| 2023-04-12 | $10.35 | $10.37 | $10.33 | $10.33 | $10.29 | 68,432 |
| 2023-04-11 | $10.21 | $10.34 | $10.21 | $10.30 | $10.26 | 171,617 |
| 2023-04-10 | $10.28 | $10.31 | $10.21 | $10.24 | $10.20 | 111,751 |
| 2023-04-06 | $10.32 | $10.37 | $10.28 | $10.28 | $10.28 | 124,255 |
| 2023-04-05 | $10.26 | $10.30 | $10.23 | $10.29 | $10.29 | 127,542 |
| 2023-04-04 | $10.34 | $10.36 | $10.11 | $10.24 | $10.24 | 185,487 |
| 2023-04-03 | $10.45 | $10.51 | $10.27 | $10.30 | $10.30 | 90,168 |
| 2023-03-31 | $10.33 | $10.41 | $10.31 | $10.40 | $10.40 | 147,821 |
| 2023-03-30 | $10.14 | $10.26 | $10.10 | $10.26 | $10.26 | 118,067 |
| 2023-03-29 | $10.09 | $10.18 | $10.09 | $10.09 | $10.09 | 109,765 |
| 2023-03-28 | $10.08 | $10.11 | $10.05 | $10.09 | $10.09 | 106,678 |
| 2023-03-27 | $10.05 | $10.18 | $10.03 | $10.06 | $10.06 | 160,109 |
| 2023-03-24 | $9.94 | $10.10 | $9.94 | $10.00 | $10.00 | 144,835 |
| 2023-03-23 | $10.03 | $10.04 | $9.94 | $9.99 | $9.99 | 239,925 |
| 2023-03-22 | $9.93 | $10.08 | $9.93 | $10.07 | $10.07 | 305,327 |
| 2023-03-21 | $10.10 | $10.10 | $9.94 | $9.97 | $9.97 | 262,172 |
| 2023-03-20 | $10.14 | $10.20 | $10.12 | $10.15 | $10.11 | 156,470 |
| 2023-03-17 | $10.05 | $10.17 | $10.04 | $10.12 | $10.08 | 133,297 |
| 2023-03-16 | $10.03 | $10.18 | $10.02 | $10.08 | $10.04 | 381,185 |
| 2023-03-15 | $10.03 | $10.07 | $10.02 | $10.05 | $10.01 | 177,566 |
| 2023-03-14 | $10.05 | $10.06 | $10.01 | $10.03 | $9.99 | 283,201 |
| 2023-03-13 | $10.10 | $10.10 | $10.00 | $10.00 | $9.96 | 157,600 |
| 2023-03-10 | $10.05 | $10.15 | $10.02 | $10.07 | $10.03 | 168,513 |
| 2023-03-09 | $10.09 | $10.11 | $10.06 | $10.07 | $10.03 | 88,145 |
| 2023-03-08 | $10.04 | $10.08 | $10.03 | $10.04 | $10.00 | 123,827 |
| 2023-03-07 | $10.06 | $10.07 | $10.01 | $10.04 | $10.00 | 130,320 |
| 2023-03-06 | $10.05 | $10.07 | $10.03 | $10.04 | $10.00 | 100,055 |
| 2023-03-03 | $10.06 | $10.09 | $10.03 | $10.08 | $10.04 | 138,418 |
| 2023-03-02 | $9.99 | $10.00 | $9.96 | $9.98 | $9.94 | 66,639 |
| 2023-03-01 | $10.00 | $10.03 | $9.99 | $10.02 | $9.98 | 74,145 |
| 2023-02-28 | $10.01 | $10.03 | $9.95 | $9.97 | $9.93 | 92,233 |
| 2023-02-27 | $10.04 | $10.07 | $9.94 | $9.97 | $9.93 | 107,329 |
| 2023-02-24 | $9.95 | $9.95 | $9.90 | $9.93 | $9.89 | 154,251 |
| 2023-02-23 | $10.02 | $10.03 | $9.93 | $9.95 | $9.91 | 119,745 |
| 2023-02-22 | $10.02 | $10.04 | $9.92 | $9.94 | $9.90 | 235,680 |
| 2023-02-21 | $10.03 | $10.03 | $9.89 | $9.99 | $9.95 | 179,761 |
| 2023-02-17 | $10.15 | $10.15 | $10.08 | $10.14 | $10.07 | 124,388 |
| 2023-02-16 | $10.27 | $10.27 | $10.12 | $10.15 | $10.08 | 88,260 |
| 2023-02-15 | $10.41 | $10.41 | $10.26 | $10.31 | $10.24 | 114,432 |
| 2023-02-14 | $10.42 | $10.42 | $10.38 | $10.39 | $10.32 | 84,885 |
| 2023-02-13 | $10.42 | $10.43 | $10.38 | $10.43 | $10.36 | 58,949 |
| 2023-02-10 | $10.40 | $10.42 | $10.34 | $10.38 | $10.31 | 59,205 |
| 2023-02-09 | $10.51 | $10.53 | $10.34 | $10.37 | $10.30 | 152,089 |
| 2023-02-08 | $10.43 | $10.50 | $10.42 | $10.43 | $10.36 | 174,189 |
| 2023-02-07 | $10.39 | $10.50 | $10.39 | $10.47 | $10.40 | 107,829 |
| 2023-02-06 | $10.48 | $10.50 | $10.38 | $10.38 | $10.31 | 159,707 |
| 2023-02-03 | $10.62 | $10.62 | $10.50 | $10.53 | $10.46 | 109,434 |
| 2023-02-02 | $10.66 | $10.70 | $10.61 | $10.66 | $10.58 | 97,756 |
| 2023-02-01 | $10.56 | $10.59 | $10.50 | $10.58 | $10.51 | 188,183 |
| 2023-01-31 | $10.50 | $10.54 | $10.45 | $10.54 | $10.47 | 140,317 |
| 2023-01-30 | $10.49 | $10.49 | $10.40 | $10.46 | $10.39 | 185,861 |
| 2023-01-27 | $10.43 | $10.49 | $10.39 | $10.48 | $10.41 | 132,075 |
| 2023-01-26 | $10.51 | $10.51 | $10.40 | $10.43 | $10.36 | 143,595 |
| 2023-01-25 | $10.48 | $10.53 | $10.43 | $10.45 | $10.38 | 232,363 |
| 2023-01-24 | $10.65 | $10.65 | $10.49 | $10.52 | $10.45 | 160,600 |
| 2023-01-23 | $10.58 | $10.67 | $10.58 | $10.60 | $10.53 | 110,280 |
| 2023-01-20 | $10.52 | $10.64 | $10.52 | $10.61 | $10.50 | 173,040 |
| 2023-01-19 | $10.51 | $10.58 | $10.50 | $10.52 | $10.41 | 205,461 |
| 2023-01-18 | $10.49 | $10.57 | $10.47 | $10.54 | $10.43 | 151,132 |
| 2023-01-17 | $10.52 | $10.54 | $10.43 | $10.46 | $10.35 | 187,636 |
| 2023-01-13 | $10.56 | $10.61 | $10.52 | $10.56 | $10.45 | 115,715 |
| 2023-01-12 | $10.48 | $10.58 | $10.42 | $10.53 | $10.42 | 76,427 |
| 2023-01-11 | $10.40 | $10.43 | $10.34 | $10.41 | $10.30 | 90,270 |
| 2023-01-10 | $10.45 | $10.45 | $10.33 | $10.37 | $10.26 | 108,264 |
| 2023-01-09 | $10.45 | $10.50 | $10.43 | $10.46 | $10.35 | 94,618 |
| 2023-01-06 | $10.28 | $10.39 | $10.22 | $10.39 | $10.28 | 175,403 |
| 2023-01-05 | $10.28 | $10.28 | $10.11 | $10.18 | $10.07 | 198,884 |
| 2023-01-04 | $10.30 | $10.37 | $10.25 | $10.30 | $10.19 | 121,411 |
| 2023-01-03 | $10.44 | $10.44 | $10.23 | $10.23 | $10.12 | 179,045 |
| 2022-12-30 | $10.18 | $10.39 | $10.10 | $10.39 | $10.39 | 618,518 |
| 2022-12-29 | $10.09 | $10.19 | $10.05 | $10.16 | $10.16 | 605,389 |
| 2022-12-28 | $10.03 | $10.06 | $9.95 | $10.05 | $10.05 | 533,447 |
| 2022-12-27 | $10.01 | $10.07 | $9.95 | $9.98 | $9.98 | 455,941 |
| 2022-12-23 | $10.08 | $10.08 | $10.01 | $10.01 | $10.01 | 255,526 |
| 2022-12-22 | $10.03 | $10.08 | $10.03 | $10.05 | $10.05 | 383,647 |
| 2022-12-21 | $10.12 | $10.12 | $10.05 | $10.09 | $10.05 | 187,550 |
| 2022-12-20 | $10.08 | $10.11 | $10.03 | $10.07 | $10.03 | 181,939 |
| 2022-12-19 | $10.14 | $10.14 | $10.07 | $10.10 | $10.06 | 218,236 |
| 2022-12-16 | $10.17 | $10.17 | $10.06 | $10.10 | $10.06 | 171,201 |
| 2022-12-15 | $10.20 | $10.25 | $10.13 | $10.16 | $10.12 | 292,620 |
| 2022-12-14 | $10.24 | $10.26 | $10.17 | $10.19 | $10.15 | 174,256 |
| 2022-12-13 | $10.33 | $10.35 | $10.22 | $10.24 | $10.20 | 245,603 |
| 2022-12-12 | $10.17 | $10.23 | $10.16 | $10.21 | $10.17 | 243,844 |
| 2022-12-09 | $10.21 | $10.23 | $10.14 | $10.15 | $10.11 | 202,547 |
| 2022-12-08 | $10.29 | $10.30 | $10.23 | $10.25 | $10.21 | 175,820 |
| 2022-12-07 | $10.28 | $10.36 | $10.24 | $10.28 | $10.24 | 235,031 |
| 2022-12-06 | $10.23 | $10.28 | $10.20 | $10.25 | $10.21 | 307,979 |
| 2022-12-05 | $10.22 | $10.23 | $10.15 | $10.20 | $10.16 | 496,059 |
| 2022-12-02 | $10.25 | $10.28 | $10.22 | $10.25 | $10.21 | 369,549 |
| 2022-12-01 | $10.37 | $10.38 | $10.25 | $10.33 | $10.29 | 293,405 |
| 2022-11-30 | $10.24 | $10.32 | $10.22 | $10.32 | $10.28 | 368,247 |
| 2022-11-29 | $10.18 | $10.23 | $10.16 | $10.19 | $10.19 | 290,445 |
| 2022-11-28 | $10.13 | $10.21 | $10.13 | $10.18 | $10.18 | 247,620 |
| 2022-11-25 | $10.17 | $10.17 | $10.14 | $10.15 | $10.15 | 67,145 |
| 2022-11-23 | $10.21 | $10.21 | $10.11 | $10.14 | $10.14 | 155,451 |
| 2022-11-22 | $10.11 | $10.18 | $10.06 | $10.18 | $10.18 | 242,159 |
| 2022-11-21 | $10.02 | $10.14 | $10.00 | $10.10 | $10.06 | 311,817 |
| 2022-11-18 | $10.00 | $10.07 | $9.95 | $10.00 | $9.97 | 428,916 |
| 2022-11-17 | $9.93 | $10.07 | $9.90 | $9.97 | $9.94 | 248,158 |
| 2022-11-16 | $9.86 | $10.00 | $9.85 | $9.92 | $9.89 | 225,801 |
| 2022-11-15 | $9.79 | $9.93 | $9.75 | $9.86 | $9.83 | 238,343 |
| 2022-11-14 | $9.76 | $9.80 | $9.70 | $9.74 | $9.71 | 200,693 |
| 2022-11-11 | $9.80 | $9.83 | $9.71 | $9.79 | $9.76 | 201,970 |
| 2022-11-10 | $9.55 | $9.79 | $9.50 | $9.79 | $9.76 | 123,185 |
| 2022-11-09 | $9.38 | $9.49 | $9.38 | $9.47 | $9.44 | 277,522 |
| 2022-11-08 | $9.56 | $9.61 | $9.45 | $9.46 | $9.43 | 206,759 |
| 2022-11-07 | $9.50 | $9.55 | $9.46 | $9.48 | $9.45 | 230,015 |
| 2022-11-04 | $9.47 | $9.63 | $9.46 | $9.50 | $9.47 | 235,244 |
| 2022-11-03 | $9.46 | $9.49 | $9.38 | $9.40 | $9.37 | 321,723 |
| 2022-11-02 | $9.47 | $9.49 | $9.41 | $9.46 | $9.43 | 231,690 |
| 2022-11-01 | $9.46 | $9.51 | $9.45 | $9.47 | $9.47 | 165,740 |
| 2022-10-31 | $9.49 | $9.51 | $9.43 | $9.45 | $9.45 | 179,225 |
| 2022-10-28 | $9.47 | $9.54 | $9.44 | $9.52 | $9.52 | 216,392 |
| 2022-10-27 | $9.54 | $9.56 | $9.47 | $9.49 | $9.49 | 160,943 |
| 2022-10-26 | $9.52 | $9.59 | $9.49 | $9.53 | $9.53 | 206,932 |
| 2022-10-25 | $9.44 | $9.47 | $9.43 | $9.45 | $9.45 | 149,290 |
| 2022-10-24 | $9.59 | $9.67 | $9.41 | $9.45 | $9.45 | 215,806 |
| 2022-10-21 | $9.60 | $9.62 | $9.56 | $9.61 | $9.61 | 115,241 |
| 2022-10-20 | $9.64 | $9.72 | $9.63 | $9.67 | $9.63 | 199,646 |
| 2022-10-19 | $9.67 | $9.69 | $9.62 | $9.62 | $9.58 | 92,438 |
| 2022-10-18 | $9.67 | $9.73 | $9.67 | $9.71 | $9.67 | 134,154 |
| 2022-10-17 | $9.67 | $9.70 | $9.67 | $9.67 | $9.63 | 131,888 |
| 2022-10-14 | $9.71 | $9.74 | $9.65 | $9.65 | $9.61 | 70,508 |
| 2022-10-13 | $9.67 | $9.73 | $9.65 | $9.71 | $9.67 | 156,905 |
| 2022-10-12 | $9.75 | $9.81 | $9.74 | $9.77 | $9.73 | 168,234 |
| 2022-10-11 | $9.73 | $9.80 | $9.73 | $9.75 | $9.71 | 130,389 |
| 2022-10-10 | $9.78 | $9.84 | $9.75 | $9.77 | $9.73 | 177,227 |
| 2022-10-07 | $9.79 | $9.88 | $9.77 | $9.78 | $9.74 | 125,372 |
| 2022-10-06 | $9.84 | $9.85 | $9.77 | $9.81 | $9.81 | 114,271 |
| 2022-10-05 | $9.92 | $9.92 | $9.76 | $9.81 | $9.81 | 182,347 |
| 2022-10-04 | $9.88 | $9.97 | $9.83 | $9.87 | $9.87 | 368,128 |
| 2022-10-03 | $9.74 | $9.84 | $9.73 | $9.80 | $9.80 | 125,461 |
| 2022-09-30 | $9.75 | $9.79 | $9.65 | $9.68 | $9.68 | 426,598 |
| 2022-09-29 | $9.71 | $9.81 | $9.64 | $9.65 | $9.65 | 235,004 |
| 2022-09-28 | $9.73 | $9.85 | $9.69 | $9.75 | $9.75 | 223,194 |
| 2022-09-27 | $9.72 | $9.77 | $9.66 | $9.71 | $9.71 | 273,065 |
| 2022-09-26 | $9.82 | $9.86 | $9.72 | $9.72 | $9.72 | 212,226 |
| 2022-09-23 | $9.94 | $9.96 | $9.82 | $9.87 | $9.87 | 194,544 |
| 2022-09-22 | $10.06 | $10.06 | $9.95 | $9.95 | $9.95 | 197,044 |
| 2022-09-21 | $10.08 | $10.13 | $10.05 | $10.11 | $10.07 | 102,301 |
| 2022-09-20 | $10.10 | $10.14 | $10.05 | $10.06 | $10.02 | 157,339 |
| 2022-09-19 | $10.11 | $10.17 | $10.11 | $10.14 | $10.10 | 345,941 |
| 2022-09-16 | $10.11 | $10.16 | $10.10 | $10.15 | $10.15 | 174,916 |
| 2022-09-15 | $10.33 | $10.33 | $10.15 | $10.18 | $10.18 | 192,452 |
| 2022-09-14 | $10.39 | $10.40 | $10.32 | $10.33 | $10.33 | 115,671 |
| 2022-09-13 | $10.39 | $10.44 | $10.35 | $10.38 | $10.38 | 137,174 |
| 2022-09-12 | $10.47 | $10.49 | $10.41 | $10.45 | $10.45 | 142,878 |
| 2022-09-09 | $10.43 | $10.47 | $10.40 | $10.45 | $10.45 | 105,930 |
| 2022-09-08 | $10.46 | $10.50 | $10.39 | $10.44 | $10.44 | 125,279 |
| 2022-09-07 | $10.46 | $10.52 | $10.44 | $10.48 | $10.48 | 103,580 |
| 2022-09-06 | $10.51 | $10.51 | $10.43 | $10.45 | $10.45 | 122,044 |
| 2022-09-02 | $10.53 | $10.58 | $10.49 | $10.51 | $10.51 | 93,773 |
| 2022-09-01 | $10.57 | $10.59 | $10.47 | $10.50 | $10.50 | 395,396 |
| 2022-08-31 | $10.65 | $10.68 | $10.57 | $10.59 | $10.59 | 180,063 |
| 2022-08-30 | $10.62 | $10.69 | $10.57 | $10.57 | $10.57 | 151,619 |
| 2022-08-29 | $10.65 | $10.69 | $10.59 | $10.60 | $10.60 | 110,996 |
| 2022-08-26 | $10.79 | $10.79 | $10.68 | $10.68 | $10.68 | 27,919 |
| 2022-08-25 | $10.75 | $10.78 | $10.71 | $10.78 | $10.78 | 142,660 |
| 2022-08-24 | $10.80 | $10.81 | $10.72 | $10.75 | $10.75 | 105,624 |
| 2022-08-23 | $10.77 | $10.79 | $10.65 | $10.77 | $10.77 | 218,003 |
| 2022-08-22 | $10.84 | $10.87 | $10.77 | $10.80 | $10.76 | 257,926 |
| 2022-08-19 | $10.96 | $10.96 | $10.85 | $10.90 | $10.86 | 105,589 |
| 2022-08-18 | $11.05 | $11.06 | $11.00 | $11.03 | $10.99 | 132,617 |
| 2022-08-17 | $11.08 | $11.09 | $11.01 | $11.02 | $10.98 | 147,274 |
| 2022-08-16 | $11.12 | $11.14 | $11.09 | $11.10 | $11.06 | 125,325 |
| 2022-08-15 | $11.12 | $11.20 | $11.12 | $11.16 | $11.11 | 378,951 |
| 2022-08-12 | $11.14 | $11.17 | $11.10 | $11.17 | $11.13 | 175,233 |
| 2022-08-11 | $11.11 | $11.18 | $11.08 | $11.08 | $11.04 | 135,935 |
| 2022-08-10 | $11.08 | $11.19 | $11.08 | $11.11 | $11.07 | 135,265 |
| 2022-08-09 | $11.09 | $11.15 | $11.02 | $11.03 | $10.99 | 55,955 |
| 2022-08-08 | $11.08 | $11.15 | $11.04 | $11.06 | $11.02 | 107,648 |
| 2022-08-05 | $11.19 | $11.19 | $11.01 | $11.06 | $11.02 | 263,348 |
| 2022-08-04 | $11.18 | $11.24 | $11.16 | $11.19 | $11.15 | 67,982 |
| 2022-08-03 | $11.22 | $11.25 | $11.16 | $11.17 | $11.13 | 84,429 |
| 2022-08-02 | $11.11 | $11.19 | $11.10 | $11.15 | $11.11 | 58,828 |
| 2022-08-01 | $11.09 | $11.22 | $11.08 | $11.13 | $11.09 | 194,264 |
| 2022-07-29 | $11.05 | $11.10 | $10.99 | $11.08 | $11.04 | 148,238 |
| 2022-07-28 | $10.87 | $11.02 | $10.87 | $11.00 | $10.96 | 124,725 |
| 2022-07-27 | $10.87 | $10.95 | $10.82 | $10.87 | $10.83 | 98,966 |
| 2022-07-26 | $10.77 | $10.93 | $10.77 | $10.90 | $10.86 | 103,465 |
| 2022-07-25 | $10.82 | $10.84 | $10.76 | $10.78 | $10.74 | 73,365 |
| 2022-07-22 | $10.77 | $10.87 | $10.77 | $10.82 | $10.82 | 137,826 |
| 2022-07-21 | $10.79 | $10.84 | $10.73 | $10.76 | $10.76 | 104,319 |
| 2022-07-20 | $10.93 | $10.98 | $10.83 | $10.87 | $10.83 | 137,099 |
| 2022-07-19 | $10.89 | $10.92 | $10.85 | $10.88 | $10.84 | 60,962 |
| 2022-07-18 | $10.87 | $10.96 | $10.83 | $10.83 | $10.79 | 95,361 |
| 2022-07-15 | $10.88 | $11.00 | $10.88 | $10.92 | $10.88 | 55,529 |
| 2022-07-14 | $10.91 | $10.98 | $10.86 | $10.88 | $10.84 | 106,895 |
| 2022-07-13 | $10.92 | $11.06 | $10.88 | $10.98 | $10.94 | 136,768 |
| 2022-07-12 | $10.99 | $11.07 | $10.97 | $11.04 | $11.00 | 68,617 |
| 2022-07-11 | $10.89 | $11.06 | $10.89 | $10.93 | $10.89 | 108,208 |
| 2022-07-08 | $10.92 | $10.92 | $10.81 | $10.87 | $10.83 | 95,373 |
| 2022-07-07 | $10.96 | $10.96 | $10.84 | $10.88 | $10.84 | 115,704 |
| 2022-07-06 | $10.88 | $11.10 | $10.85 | $10.90 | $10.86 | 321,969 |
| 2022-07-05 | $10.83 | $10.86 | $10.69 | $10.84 | $10.80 | 146,813 |
| 2022-07-01 | $10.72 | $10.82 | $10.72 | $10.78 | $10.74 | 112,664 |
| 2022-06-30 | $10.65 | $10.77 | $10.59 | $10.70 | $10.66 | 156,905 |
| 2022-06-29 | $10.60 | $10.67 | $10.52 | $10.65 | $10.61 | 254,426 |
| 2022-06-28 | $10.52 | $10.55 | $10.46 | $10.48 | $10.44 | 148,219 |
| 2022-06-27 | $10.59 | $10.60 | $10.41 | $10.46 | $10.42 | 254,407 |
| 2022-06-24 | $10.39 | $10.52 | $10.34 | $10.52 | $10.48 | 404,430 |
| 2022-06-23 | $10.36 | $10.43 | $10.34 | $10.42 | $10.38 | 420,839 |
| 2022-06-22 | $10.23 | $10.31 | $10.23 | $10.30 | $10.26 | 164,531 |
| 2022-06-21 | $10.36 | $10.36 | $10.25 | $10.28 | $10.20 | 235,746 |
| 2022-06-17 | $10.24 | $10.38 | $10.24 | $10.28 | $10.20 | 162,052 |
| 2022-06-16 | $10.36 | $10.38 | $10.22 | $10.28 | $10.20 | 157,562 |
| 2022-06-15 | $10.47 | $10.51 | $10.29 | $10.43 | $10.35 | 182,776 |
| 2022-06-14 | $10.64 | $10.64 | $10.36 | $10.39 | $10.31 | 234,853 |
| 2022-06-13 | $10.70 | $10.70 | $10.46 | $10.60 | $10.52 | 192,770 |
| 2022-06-10 | $10.75 | $10.86 | $10.70 | $10.75 | $10.67 | 171,998 |
| 2022-06-09 | $11.06 | $11.08 | $10.86 | $10.88 | $10.80 | 105,983 |
| 2022-06-08 | $11.05 | $11.10 | $11.02 | $11.10 | $11.01 | 183,355 |
| 2022-06-07 | $11.03 | $11.10 | $10.99 | $11.09 | $11.00 | 103,006 |
| 2022-06-06 | $11.02 | $11.08 | $11.00 | $11.00 | $10.91 | 104,013 |
| 2022-06-03 | $11.10 | $11.12 | $11.05 | $11.07 | $10.98 | 193,477 |
| 2022-06-02 | $11.08 | $11.20 | $11.07 | $11.15 | $11.06 | 257,177 |
| 2022-06-01 | $11.23 | $11.27 | $11.11 | $11.14 | $11.05 | 120,561 |
| 2022-05-31 | $11.19 | $11.19 | $11.02 | $11.14 | $11.05 | 131,044 |
| 2022-05-27 | $11.13 | $11.20 | $11.05 | $11.18 | $11.09 | 193,228 |
| 2022-05-26 | $10.79 | $11.08 | $10.78 | $11.04 | $10.95 | 185,620 |
| 2022-05-25 | $10.57 | $10.83 | $10.57 | $10.78 | $10.70 | 362,368 |
| 2022-05-24 | $10.54 | $10.67 | $10.49 | $10.59 | $10.51 | 286,526 |
| 2022-05-23 | $10.54 | $10.58 | $10.46 | $10.50 | $10.42 | 281,035 |
| 2022-05-20 | $10.53 | $10.64 | $10.52 | $10.54 | $10.41 | 352,461 |
| 2022-05-19 | $10.55 | $10.58 | $10.52 | $10.56 | $10.43 | 420,825 |
| 2022-05-18 | $10.60 | $10.62 | $10.50 | $10.61 | $10.48 | 257,073 |
| 2022-05-17 | $10.77 | $10.77 | $10.57 | $10.60 | $10.47 | 183,375 |
| 2022-05-16 | $10.77 | $10.82 | $10.70 | $10.73 | $10.60 | 105,191 |
| 2022-05-13 | $11.06 | $11.06 | $10.75 | $10.80 | $10.67 | 187,131 |
| 2022-05-12 | $10.90 | $11.10 | $10.82 | $10.96 | $10.83 | 240,291 |
| 2022-05-11 | $10.92 | $11.10 | $10.85 | $10.90 | $10.77 | 262,410 |
| 2022-05-10 | $10.95 | $10.98 | $10.78 | $10.96 | $10.83 | 205,432 |
| 2022-05-09 | $10.80 | $10.89 | $10.68 | $10.87 | $10.74 | 217,406 |
| 2022-05-06 | $10.68 | $10.87 | $10.65 | $10.82 | $10.69 | 364,307 |
| 2022-05-05 | $10.73 | $10.76 | $10.65 | $10.67 | $10.54 | 181,326 |
| 2022-05-04 | $10.72 | $10.79 | $10.62 | $10.76 | $10.63 | 249,198 |
| 2022-05-03 | $10.75 | $10.90 | $10.72 | $10.75 | $10.62 | 259,697 |
| 2022-05-02 | $10.78 | $10.87 | $10.74 | $10.75 | $10.62 | 199,953 |
| 2022-04-29 | $11.06 | $11.07 | $10.74 | $10.76 | $10.63 | 247,428 |
| 2022-04-28 | $10.76 | $11.13 | $10.73 | $11.07 | $10.94 | 506,499 |
| 2022-04-27 | $10.79 | $10.80 | $10.73 | $10.75 | $10.62 | 265,865 |
| 2022-04-26 | $10.72 | $10.81 | $10.72 | $10.75 | $10.62 | 258,357 |
| 2022-04-25 | $10.78 | $10.84 | $10.73 | $10.75 | $10.62 | 530,575 |
| 2022-04-22 | $10.93 | $10.94 | $10.79 | $10.80 | $10.67 | 265,857 |
| 2022-04-21 | $10.99 | $11.04 | $10.88 | $10.89 | $10.76 | 194,215 |
| 2022-04-20 | $10.86 | $11.18 | $10.86 | $11.06 | $10.88 | 246,665 |
| 2022-04-19 | $10.94 | $10.97 | $10.85 | $10.86 | $10.68 | 272,793 |
| 2022-04-18 | $10.97 | $10.98 | $10.92 | $10.94 | $10.76 | 178,794 |
| 2022-04-14 | $10.98 | $11.00 | $10.94 | $10.97 | $10.79 | 215,282 |
| 2022-04-13 | $11.01 | $11.09 | $10.95 | $10.98 | $10.80 | 379,295 |
| 2022-04-12 | $11.09 | $11.18 | $11.00 | $11.05 | $10.87 | 254,810 |
| 2022-04-11 | $11.21 | $11.24 | $11.04 | $11.04 | $10.86 | 213,026 |
| 2022-04-08 | $11.33 | $11.38 | $11.21 | $11.24 | $11.06 | 176,061 |
| 2022-04-07 | $11.43 | $11.50 | $11.33 | $11.33 | $11.15 | 151,187 |
| 2022-04-06 | $11.42 | $11.54 | $11.37 | $11.45 | $11.27 | 245,870 |
| 2022-04-05 | $11.40 | $11.53 | $11.35 | $11.46 | $11.27 | 367,624 |
| 2022-04-04 | $11.56 | $11.59 | $11.42 | $11.43 | $11.25 | 115,359 |
| 2022-04-01 | $11.50 | $11.98 | $11.45 | $11.57 | $11.38 | 321,075 |
| 2022-03-31 | $11.42 | $11.56 | $11.37 | $11.50 | $11.31 | 299,427 |
| 2022-03-30 | $11.26 | $11.41 | $11.23 | $11.33 | $11.15 | 314,269 |
| 2022-03-29 | $11.20 | $11.34 | $11.20 | $11.26 | $11.08 | 357,897 |
| 2022-03-28 | $11.25 | $11.32 | $11.23 | $11.23 | $11.05 | 268,204 |
| 2022-03-25 | $11.30 | $11.32 | $11.23 | $11.32 | $11.14 | 336,789 |
| 2022-03-24 | $11.36 | $11.39 | $11.26 | $11.26 | $11.08 | 188,330 |
| 2022-03-23 | $11.39 | $11.43 | $11.38 | $11.38 | $11.20 | 115,292 |
| 2022-03-22 | $11.43 | $11.46 | $11.39 | $11.43 | $11.20 | 159,042 |
| 2022-03-21 | $11.45 | $11.49 | $11.40 | $11.47 | $11.24 | 274,366 |
| 2022-03-18 | $11.51 | $11.58 | $11.46 | $11.46 | $11.23 | 333,979 |
| 2022-03-17 | $11.40 | $11.54 | $11.40 | $11.51 | $11.28 | 164,822 |
| 2022-03-16 | $11.46 | $11.53 | $11.39 | $11.42 | $11.19 | 207,486 |
| 2022-03-15 | $11.52 | $11.61 | $11.43 | $11.43 | $11.20 | 143,375 |
| 2022-03-14 | $11.69 | $11.71 | $11.43 | $11.49 | $11.26 | 279,408 |
| 2022-03-11 | $11.78 | $11.85 | $11.67 | $11.72 | $11.48 | 116,376 |
| 2022-03-10 | $11.91 | $11.96 | $11.75 | $11.75 | $11.51 | 255,094 |
| 2022-03-09 | $11.99 | $12.18 | $11.90 | $11.99 | $11.75 | 207,172 |
| 2022-03-08 | $11.98 | $12.06 | $11.90 | $12.00 | $11.76 | 1,158,515 |
| 2022-03-07 | $12.13 | $12.14 | $11.96 | $11.96 | $11.72 | 111,088 |
| 2022-03-04 | $12.21 | $12.23 | $12.13 | $12.16 | $11.92 | 78,420 |
| 2022-03-03 | $12.20 | $12.26 | $12.18 | $12.24 | $11.99 | 70,042 |
| 2022-03-02 | $12.26 | $12.34 | $12.17 | $12.20 | $11.96 | 111,084 |
| 2022-03-01 | $12.25 | $12.35 | $12.22 | $12.23 | $11.98 | 230,539 |
| 2022-02-28 | $12.24 | $12.30 | $12.20 | $12.27 | $12.02 | 108,224 |
| 2022-02-25 | $12.20 | $12.23 | $12.15 | $12.23 | $11.98 | 170,038 |
| 2022-02-24 | $11.89 | $12.17 | $11.84 | $12.16 | $11.92 | 324,584 |
| 2022-02-23 | $12.11 | $12.11 | $11.93 | $11.97 | $11.73 | 137,001 |
| 2022-02-22 | $12.28 | $12.28 | $12.04 | $12.07 | $11.83 | 96,090 |
| 2022-02-18 | $12.25 | $12.38 | $12.24 | $12.28 | $12.03 | 228,018 |
| 2022-02-17 | $12.13 | $12.33 | $12.11 | $12.25 | $12.00 | 268,332 |
| 2022-02-16 | $11.99 | $12.19 | $11.96 | $12.15 | $11.86 | 193,705 |
| 2022-02-15 | $11.98 | $12.06 | $11.92 | $12.02 | $11.73 | 161,883 |
| 2022-02-14 | $12.08 | $12.08 | $11.97 | $11.98 | $11.69 | 203,819 |
| 2022-02-11 | $12.34 | $12.35 | $12.02 | $12.07 | $11.78 | 215,916 |
| 2022-02-10 | $12.36 | $12.42 | $12.24 | $12.29 | $11.99 | 330,284 |
| 2022-02-09 | $12.43 | $12.44 | $12.36 | $12.39 | $12.09 | 91,899 |
| 2022-02-08 | $12.38 | $12.46 | $12.32 | $12.36 | $12.06 | 141,610 |
| 2022-02-07 | $12.36 | $12.45 | $12.32 | $12.43 | $12.13 | 77,497 |
| 2022-02-04 | $12.38 | $12.49 | $12.27 | $12.28 | $11.99 | 105,131 |
| 2022-02-03 | $12.42 | $12.51 | $12.39 | $12.39 | $12.09 | 122,215 |
| 2022-02-02 | $12.60 | $12.70 | $12.55 | $12.55 | $12.25 | 53,209 |
| 2022-02-01 | $12.49 | $12.69 | $12.49 | $12.63 | $12.33 | 112,092 |
| 2022-01-31 | $12.46 | $12.56 | $12.42 | $12.52 | $12.22 | 94,914 |
| 2022-01-28 | $12.41 | $12.47 | $12.36 | $12.44 | $12.14 | 90,451 |
| 2022-01-27 | $12.49 | $12.58 | $12.39 | $12.41 | $12.11 | 156,031 |
| 2022-01-26 | $12.59 | $12.72 | $12.51 | $12.51 | $12.21 | 147,560 |
| 2022-01-25 | $12.33 | $12.62 | $12.33 | $12.60 | $12.30 | 312,162 |
| 2022-01-24 | $12.22 | $12.42 | $12.22 | $12.31 | $12.01 | 280,049 |
| 2022-01-21 | $12.44 | $12.57 | $12.39 | $12.40 | $12.10 | 214,558 |
| 2022-01-20 | $12.58 | $12.71 | $12.44 | $12.45 | $12.10 | 193,102 |
| 2022-01-19 | $12.59 | $12.70 | $12.51 | $12.54 | $12.19 | 341,895 |
| 2022-01-18 | $12.94 | $12.95 | $12.56 | $12.62 | $12.27 | 411,248 |
| 2022-01-14 | $13.12 | $13.17 | $12.97 | $12.99 | $12.63 | 174,589 |
| 2022-01-13 | $13.25 | $13.25 | $13.12 | $13.15 | $12.78 | 136,706 |
| 2022-01-12 | $13.23 | $13.30 | $13.18 | $13.22 | $12.85 | 92,969 |
| 2022-01-11 | $13.39 | $13.40 | $13.21 | $13.25 | $12.88 | 157,846 |
| 2022-01-10 | $13.40 | $13.40 | $13.34 | $13.37 | $13.00 | 146,028 |
| 2022-01-07 | $13.43 | $13.45 | $13.32 | $13.40 | $13.03 | 112,691 |
| 2022-01-06 | $13.47 | $13.48 | $13.38 | $13.45 | $13.07 | 79,373 |
| 2022-01-05 | $13.54 | $13.56 | $13.42 | $13.47 | $13.09 | 121,033 |
| 2022-01-04 | $13.58 | $13.58 | $13.47 | $13.51 | $13.13 | 105,930 |
| 2022-01-03 | $13.58 | $13.58 | $13.55 | $13.58 | $13.20 | 95,791 |
| 2021-12-31 | $13.67 | $13.68 | $13.55 | $13.58 | $13.20 | 140,224 |
| 2021-12-30 | $13.50 | $13.57 | $13.45 | $13.55 | $13.17 | 80,818 |
| 2021-12-29 | $13.50 | $13.54 | $13.48 | $13.51 | $13.13 | 77,883 |
| 2021-12-28 | $13.53 | $13.55 | $13.45 | $13.46 | $13.08 | 108,597 |
| 2021-12-27 | $13.54 | $13.59 | $13.46 | $13.46 | $13.08 | 85,368 |
| 2021-12-23 | $13.56 | $13.57 | $13.51 | $13.52 | $13.14 | 93,780 |
| 2021-12-22 | $13.40 | $13.66 | $13.36 | $13.56 | $13.18 | 144,058 |
| 2021-12-21 | $13.50 | $13.54 | $13.39 | $13.42 | $13.00 | 122,413 |
| 2021-12-20 | $13.54 | $13.60 | $13.36 | $13.46 | $13.04 | 161,402 |
| 2021-12-17 | $13.55 | $13.59 | $13.50 | $13.54 | $13.11 | 117,708 |
| 2021-12-16 | $13.48 | $13.53 | $13.45 | $13.53 | $13.10 | 138,384 |
| 2021-12-15 | $13.52 | $13.52 | $13.39 | $13.44 | $13.02 | 105,704 |
| 2021-12-14 | $13.54 | $13.57 | $13.45 | $13.50 | $13.08 | 98,833 |
| 2021-12-13 | $13.47 | $13.59 | $13.47 | $13.52 | $13.09 | 130,052 |
| 2021-12-10 | $13.44 | $13.49 | $13.37 | $13.46 | $13.04 | 85,556 |
| 2021-12-09 | $13.47 | $13.52 | $13.32 | $13.38 | $12.96 | 132,340 |
| 2021-12-08 | $13.42 | $13.48 | $13.38 | $13.47 | $13.05 | 52,316 |
| 2021-12-07 | $13.42 | $13.54 | $13.34 | $13.38 | $12.96 | 187,384 |
| 2021-12-06 | $13.42 | $13.42 | $13.34 | $13.37 | $12.95 | 101,607 |
| 2021-12-03 | $13.45 | $13.48 | $13.33 | $13.38 | $12.96 | 64,296 |
| 2021-12-02 | $13.47 | $13.48 | $13.40 | $13.42 | $13.00 | 114,089 |
| 2021-12-01 | $13.52 | $13.52 | $13.41 | $13.45 | $13.03 | 108,012 |
| 2021-11-30 | $13.52 | $13.53 | $13.43 | $13.47 | $13.05 | 125,175 |
| 2021-11-29 | $13.44 | $13.44 | $13.39 | $13.43 | $13.01 | 43,707 |
| 2021-11-26 | $13.41 | $13.41 | $13.32 | $13.38 | $12.96 | 53,720 |
| 2021-11-24 | $13.42 | $13.43 | $13.36 | $13.41 | $12.99 | 87,657 |
| 2021-11-23 | $13.50 | $13.50 | $13.36 | $13.36 | $12.94 | 102,031 |
| 2021-11-22 | $13.49 | $13.50 | $13.43 | $13.49 | $13.07 | 116,988 |
| 2021-11-19 | $13.52 | $13.53 | $13.46 | $13.50 | $13.03 | 96,603 |
| 2021-11-18 | $13.51 | $13.57 | $13.38 | $13.47 | $13.00 | 190,301 |
| 2021-11-17 | $13.52 | $13.54 | $13.44 | $13.53 | $13.06 | 117,334 |
| 2021-11-16 | $13.48 | $13.55 | $13.48 | $13.51 | $13.04 | 85,807 |
| 2021-11-15 | $13.60 | $13.60 | $13.45 | $13.48 | $13.01 | 129,782 |
| 2021-11-12 | $13.59 | $13.60 | $13.55 | $13.58 | $13.10 | 152,882 |
| 2021-11-11 | $13.56 | $13.56 | $13.54 | $13.56 | $13.09 | 70,114 |
| 2021-11-10 | $13.47 | $13.56 | $13.45 | $13.53 | $13.06 | 205,852 |
| 2021-11-09 | $13.44 | $13.48 | $13.43 | $13.48 | $13.01 | 71,254 |
| 2021-11-08 | $13.48 | $13.50 | $13.37 | $13.41 | $12.94 | 177,383 |
| 2021-11-05 | $13.42 | $13.45 | $13.38 | $13.45 | $12.98 | 242,150 |
| 2021-11-04 | $13.40 | $13.44 | $13.38 | $13.40 | $12.93 | 140,852 |
| 2021-11-03 | $13.41 | $13.43 | $13.30 | $13.39 | $12.92 | 61,948 |
| 2021-11-02 | $13.40 | $13.41 | $13.37 | $13.38 | $12.91 | 106,131 |
| 2021-11-01 | $13.30 | $13.44 | $13.25 | $13.38 | $12.91 | 332,214 |
| 2021-10-29 | $13.19 | $13.31 | $13.16 | $13.31 | $12.84 | 110,732 |
| 2021-10-28 | $13.12 | $13.15 | $13.05 | $13.15 | $12.69 | 94,665 |
| 2021-10-27 | $13.19 | $13.20 | $13.05 | $13.10 | $12.64 | 149,260 |
| 2021-10-26 | $13.21 | $13.25 | $13.11 | $13.13 | $12.67 | 198,942 |
| 2021-10-25 | $13.22 | $13.30 | $13.19 | $13.21 | $12.75 | 96,068 |
| 2021-10-22 | $13.35 | $13.38 | $13.25 | $13.25 | $12.79 | 120,911 |
| 2021-10-21 | $13.41 | $13.42 | $13.26 | $13.34 | $12.87 | 130,279 |
| 2021-10-20 | $13.45 | $13.46 | $13.40 | $13.45 | $12.93 | 94,396 |
| 2021-10-19 | $13.43 | $13.47 | $13.38 | $13.44 | $12.92 | 115,391 |
| 2021-10-18 | $13.45 | $13.45 | $13.38 | $13.40 | $12.88 | 52,783 |
| 2021-10-15 | $13.53 | $13.55 | $13.36 | $13.43 | $12.91 | 59,825 |
| 2021-10-14 | $13.52 | $13.58 | $13.48 | $13.51 | $12.99 | 139,674 |
| 2021-10-13 | $13.38 | $13.48 | $13.35 | $13.46 | $12.94 | 103,945 |
| 2021-10-12 | $13.25 | $13.40 | $13.25 | $13.36 | $12.84 | 110,324 |
| 2021-10-11 | $13.23 | $13.31 | $13.19 | $13.26 | $12.75 | 99,289 |
| 2021-10-08 | $13.16 | $13.22 | $13.10 | $13.21 | $12.70 | 169,123 |
| 2021-10-07 | $13.22 | $13.30 | $13.16 | $13.17 | $12.66 | 106,651 |
| 2021-10-06 | $13.25 | $13.26 | $13.19 | $13.23 | $12.72 | 104,713 |
| 2021-10-05 | $13.21 | $13.25 | $13.15 | $13.23 | $12.72 | 186,978 |
| 2021-10-04 | $13.39 | $13.39 | $13.21 | $13.23 | $12.72 | 151,034 |
| 2021-10-01 | $13.44 | $13.48 | $13.32 | $13.36 | $12.84 | 118,097 |
| 2021-09-30 | $13.55 | $13.55 | $13.38 | $13.38 | $12.86 | 149,523 |
| 2021-09-29 | $13.52 | $13.59 | $13.49 | $13.52 | $13.00 | 115,224 |
| 2021-09-28 | $13.61 | $13.61 | $13.45 | $13.47 | $12.95 | 158,729 |
| 2021-09-27 | $13.69 | $13.70 | $13.61 | $13.64 | $13.11 | 104,139 |
| 2021-09-24 | $13.74 | $13.74 | $13.65 | $13.69 | $13.16 | 75,556 |
| 2021-09-23 | $13.84 | $13.84 | $13.60 | $13.70 | $13.17 | 147,900 |
| 2021-09-22 | $13.82 | $13.82 | $13.75 | $13.80 | $13.27 | 68,654 |
| 2021-09-21 | $13.84 | $13.91 | $13.82 | $13.85 | $13.27 | 140,798 |
| 2021-09-20 | $13.86 | $13.87 | $13.81 | $13.85 | $13.27 | 72,927 |
| 2021-09-17 | $13.87 | $13.88 | $13.82 | $13.87 | $13.29 | 87,017 |
| 2021-09-16 | $13.96 | $13.96 | $13.85 | $13.85 | $13.27 | 84,740 |
| 2021-09-15 | $13.91 | $13.95 | $13.88 | $13.93 | $13.34 | 171,485 |
| 2021-09-14 | $13.88 | $13.90 | $13.87 | $13.88 | $13.30 | 131,862 |
| 2021-09-13 | $13.87 | $13.90 | $13.85 | $13.88 | $13.30 | 134,299 |
| 2021-09-10 | $13.87 | $13.87 | $13.83 | $13.86 | $13.28 | 110,279 |
| 2021-09-09 | $13.85 | $13.87 | $13.84 | $13.85 | $13.27 | 99,519 |
| 2021-09-08 | $13.84 | $13.86 | $13.82 | $13.83 | $13.25 | 112,994 |
| 2021-09-07 | $13.84 | $13.88 | $13.81 | $13.81 | $13.23 | 245,367 |
| 2021-09-03 | $13.84 | $13.84 | $13.77 | $13.83 | $13.25 | 154,265 |
| 2021-09-02 | $13.83 | $13.85 | $13.81 | $13.84 | $13.26 | 95,731 |
| 2021-09-01 | $13.84 | $13.87 | $13.82 | $13.85 | $13.27 | 172,927 |
| 2021-08-31 | $13.86 | $13.89 | $13.82 | $13.82 | $13.24 | 223,686 |
| 2021-08-30 | $13.85 | $13.86 | $13.83 | $13.85 | $13.27 | 85,029 |
| 2021-08-27 | $13.83 | $13.85 | $13.82 | $13.85 | $13.27 | 112,940 |
| 2021-08-26 | $13.83 | $13.83 | $13.80 | $13.82 | $13.24 | 87,129 |
| 2021-08-25 | $13.83 | $13.85 | $13.81 | $13.83 | $13.25 | 108,844 |
| 2021-08-24 | $13.84 | $13.85 | $13.82 | $13.83 | $13.25 | 130,017 |
| 2021-08-23 | $13.85 | $13.85 | $13.82 | $13.82 | $13.24 | 201,985 |
| 2021-08-20 | $13.85 | $13.88 | $13.85 | $13.86 | $13.23 | 94,433 |
| 2021-08-19 | $13.75 | $13.90 | $13.75 | $13.86 | $13.23 | 238,854 |
| 2021-08-18 | $13.82 | $13.85 | $13.78 | $13.78 | $13.15 | 216,740 |
| 2021-08-17 | $13.75 | $13.81 | $13.75 | $13.80 | $13.17 | 105,956 |
| 2021-08-16 | $13.80 | $13.83 | $13.76 | $13.76 | $13.13 | 121,372 |
| 2021-08-13 | $13.75 | $13.80 | $13.75 | $13.79 | $13.16 | 110,893 |
| 2021-08-12 | $13.85 | $13.86 | $13.75 | $13.79 | $13.16 | 154,954 |
| 2021-08-11 | $13.89 | $13.91 | $13.82 | $13.82 | $13.19 | 97,763 |
| 2021-08-10 | $13.91 | $13.91 | $13.86 | $13.87 | $13.24 | 87,461 |
| 2021-08-09 | $13.87 | $13.92 | $13.86 | $13.90 | $13.27 | 118,706 |
| 2021-08-06 | $13.80 | $13.87 | $13.75 | $13.84 | $13.21 | 74,935 |
| 2021-08-05 | $13.88 | $13.93 | $13.84 | $13.85 | $13.22 | 98,975 |
| 2021-08-04 | $13.94 | $13.96 | $13.84 | $13.85 | $13.22 | 94,166 |
| 2021-08-03 | $13.96 | $13.97 | $13.91 | $13.93 | $13.30 | 115,132 |
| 2021-08-02 | $14.01 | $14.01 | $13.90 | $13.92 | $13.29 | 73,373 |
| 2021-07-30 | $13.90 | $13.93 | $13.86 | $13.86 | $13.23 | 162,632 |
| 2021-07-29 | $13.82 | $13.88 | $13.82 | $13.87 | $13.24 | 114,559 |
| 2021-07-28 | $13.79 | $13.85 | $13.76 | $13.82 | $13.19 | 157,517 |
| 2021-07-27 | $13.81 | $13.82 | $13.76 | $13.79 | $13.16 | 100,288 |
| 2021-07-26 | $13.70 | $13.82 | $13.64 | $13.78 | $13.15 | 82,686 |
| 2021-07-23 | $13.68 | $13.70 | $13.60 | $13.70 | $13.08 | 60,438 |
| 2021-07-22 | $13.74 | $13.83 | $13.59 | $13.62 | $13.00 | 77,106 |
| 2021-07-21 | $13.75 | $13.76 | $13.71 | $13.71 | $13.04 | 57,721 |
| 2021-07-20 | $13.68 | $13.71 | $13.65 | $13.70 | $13.03 | 83,767 |
| 2021-07-19 | $13.75 | $13.78 | $13.65 | $13.65 | $12.98 | 106,762 |
| 2021-07-16 | $13.77 | $13.77 | $13.72 | $13.75 | $13.08 | 76,937 |
| 2021-07-15 | $13.79 | $13.79 | $13.73 | $13.75 | $13.08 | 73,971 |
| 2021-07-14 | $13.81 | $13.82 | $13.75 | $13.75 | $13.08 | 109,475 |
| 2021-07-13 | $13.79 | $13.82 | $13.78 | $13.78 | $13.11 | 88,458 |
| 2021-07-12 | $13.78 | $13.80 | $13.74 | $13.79 | $13.12 | 160,835 |
| 2021-07-09 | $13.77 | $13.82 | $13.72 | $13.72 | $13.05 | 128,876 |
| 2021-07-08 | $13.74 | $13.77 | $13.72 | $13.77 | $13.10 | 112,740 |
| 2021-07-07 | $13.77 | $13.77 | $13.69 | $13.73 | $13.06 | 109,090 |
| 2021-07-06 | $13.75 | $13.77 | $13.72 | $13.74 | $13.07 | 61,222 |
| 2021-07-02 | $13.73 | $13.75 | $13.71 | $13.75 | $13.08 | 72,435 |
| 2021-07-01 | $13.65 | $13.71 | $13.65 | $13.71 | $13.04 | 118,987 |
| 2021-06-30 | $13.72 | $13.76 | $13.66 | $13.68 | $13.01 | 135,534 |
| 2021-06-29 | $13.67 | $13.69 | $13.62 | $13.68 | $13.01 | 93,520 |
| 2021-06-28 | $13.63 | $13.66 | $13.59 | $13.65 | $12.98 | 60,585 |
| 2021-06-25 | $13.59 | $13.63 | $13.55 | $13.61 | $12.94 | 137,350 |
| 2021-06-24 | $13.64 | $13.68 | $13.53 | $13.54 | $12.88 | 299,062 |
| 2021-06-23 | $13.64 | $13.68 | $13.63 | $13.67 | $13.00 | 118,063 |
| 2021-06-22 | $13.66 | $13.69 | $13.61 | $13.61 | $12.94 | 121,663 |
| 2021-06-21 | $13.67 | $13.72 | $13.67 | $13.68 | $12.96 | 107,413 |
| 2021-06-18 | $13.65 | $13.71 | $13.64 | $13.70 | $12.98 | 165,857 |
| 2021-06-17 | $13.61 | $13.69 | $13.61 | $13.68 | $12.96 | 145,191 |
| 2021-06-16 | $13.70 | $13.70 | $13.57 | $13.59 | $12.88 | 136,639 |
| 2021-06-15 | $13.66 | $13.70 | $13.66 | $13.67 | $12.95 | 119,492 |
| 2021-06-14 | $13.66 | $13.67 | $13.64 | $13.67 | $12.95 | 117,590 |
| 2021-06-11 | $13.62 | $13.66 | $13.60 | $13.64 | $12.93 | 69,709 |
| 2021-06-10 | $13.60 | $13.61 | $13.57 | $13.60 | $12.89 | 97,742 |
| 2021-06-09 | $13.60 | $13.63 | $13.53 | $13.56 | $12.85 | 202,402 |
| 2021-06-08 | $13.61 | $13.65 | $13.57 | $13.57 | $12.86 | 98,649 |
| 2021-06-07 | $13.64 | $13.65 | $13.58 | $13.60 | $12.89 | 125,438 |
| 2021-06-04 | $13.63 | $13.65 | $13.57 | $13.62 | $12.91 | 89,130 |
| 2021-06-03 | $13.66 | $13.68 | $13.58 | $13.60 | $12.89 | 116,341 |
| 2021-06-02 | $13.65 | $13.65 | $13.58 | $13.59 | $12.88 | 111,799 |
| 2021-06-01 | $13.63 | $13.65 | $13.57 | $13.60 | $12.89 | 104,301 |
| 2021-05-28 | $13.64 | $13.65 | $13.58 | $13.63 | $12.92 | 149,838 |
| 2021-05-27 | $13.60 | $13.61 | $13.59 | $13.60 | $12.89 | 72,289 |
| 2021-05-26 | $13.58 | $13.60 | $13.56 | $13.57 | $12.86 | 106,562 |
| 2021-05-25 | $13.51 | $13.55 | $13.51 | $13.55 | $12.84 | 132,726 |
| 2021-05-24 | $13.50 | $13.56 | $13.50 | $13.51 | $12.80 | 139,033 |
| 2021-05-21 | $13.50 | $13.51 | $13.49 | $13.50 | $12.79 | 103,778 |
| 2021-05-20 | $13.41 | $13.52 | $13.41 | $13.48 | $12.77 | 79,226 |
| 2021-05-19 | $13.44 | $13.48 | $13.38 | $13.48 | $12.73 | 138,612 |
| 2021-05-18 | $13.43 | $13.48 | $13.39 | $13.40 | $12.65 | 123,803 |
| 2021-05-17 | $13.49 | $13.51 | $13.44 | $13.45 | $12.70 | 78,747 |
| 2021-05-14 | $13.49 | $13.52 | $13.45 | $13.49 | $12.74 | 80,999 |
| 2021-05-13 | $13.50 | $13.50 | $13.44 | $13.44 | $12.69 | 89,783 |
| 2021-05-12 | $13.60 | $13.62 | $13.45 | $13.48 | $12.73 | 158,973 |
| 2021-05-11 | $13.62 | $13.64 | $13.58 | $13.58 | $12.82 | 118,489 |
| 2021-05-10 | $13.62 | $13.66 | $13.53 | $13.62 | $12.86 | 149,501 |
| 2021-05-07 | $13.60 | $13.62 | $13.59 | $13.59 | $12.83 | 132,748 |
| 2021-05-06 | $13.57 | $13.59 | $13.54 | $13.57 | $12.81 | 101,130 |
| 2021-05-05 | $13.46 | $13.56 | $13.46 | $13.54 | $12.78 | 80,100 |
| 2021-05-04 | $13.51 | $13.53 | $13.51 | $13.51 | $12.76 | 106,215 |
| 2021-05-03 | $13.46 | $13.50 | $13.45 | $13.49 | $12.74 | 95,449 |
| 2021-04-30 | $13.45 | $13.47 | $13.42 | $13.46 | $12.71 | 286,179 |
| 2021-04-29 | $13.47 | $13.50 | $13.40 | $13.41 | $12.66 | 164,692 |
| 2021-04-28 | $13.45 | $13.49 | $13.45 | $13.47 | $12.72 | 126,771 |
| 2021-04-27 | $13.51 | $13.52 | $13.47 | $13.47 | $12.72 | 95,565 |
| 2021-04-26 | $13.49 | $13.55 | $13.49 | $13.54 | $12.78 | 79,715 |
| 2021-04-23 | $13.46 | $13.52 | $13.45 | $13.49 | $12.74 | 134,814 |
| 2021-04-22 | $13.40 | $13.45 | $13.40 | $13.45 | $12.70 | 102,434 |
| 2021-04-21 | $13.48 | $13.50 | $13.43 | $13.45 | $12.65 | 162,216 |
| 2021-04-20 | $13.47 | $13.50 | $13.45 | $13.48 | $12.68 | 133,619 |
| 2021-04-19 | $13.49 | $13.50 | $13.44 | $13.48 | $12.68 | 110,152 |
| 2021-04-16 | $13.46 | $13.47 | $13.43 | $13.47 | $12.67 | 87,625 |
| 2021-04-15 | $13.45 | $13.46 | $13.42 | $13.45 | $12.65 | 136,185 |
| 2021-04-14 | $13.42 | $13.44 | $13.41 | $13.41 | $12.61 | 150,308 |
| 2021-04-13 | $13.41 | $13.41 | $13.39 | $13.39 | $12.60 | 88,472 |
| 2021-04-12 | $13.36 | $13.44 | $13.35 | $13.41 | $12.61 | 145,831 |
| 2021-04-09 | $13.40 | $13.46 | $13.39 | $13.39 | $12.60 | 114,944 |
| 2021-04-08 | $13.43 | $13.45 | $13.37 | $13.44 | $12.64 | 114,585 |
| 2021-04-07 | $13.33 | $13.40 | $13.32 | $13.40 | $12.61 | 94,304 |
| 2021-04-06 | $13.28 | $13.33 | $13.28 | $13.31 | $12.52 | 79,410 |
| 2021-04-05 | $13.35 | $13.36 | $13.26 | $13.28 | $12.49 | 77,201 |
| 2021-04-01 | $13.34 | $13.35 | $13.32 | $13.33 | $12.54 | 124,178 |
| 2021-03-31 | $13.26 | $13.31 | $13.22 | $13.30 | $12.51 | 193,648 |
| 2021-03-30 | $13.18 | $13.22 | $13.18 | $13.21 | $12.43 | 106,839 |
| 2021-03-29 | $13.14 | $13.17 | $13.13 | $13.16 | $12.38 | 89,519 |
| 2021-03-26 | $13.10 | $13.15 | $13.09 | $13.14 | $12.36 | 152,553 |
| 2021-03-25 | $13.06 | $13.08 | $13.03 | $13.08 | $12.30 | 182,609 |
| 2021-03-24 | $13.07 | $13.09 | $13.06 | $13.09 | $12.31 | 73,114 |
| 2021-03-23 | $13.02 | $13.07 | $13.02 | $13.07 | $12.29 | 72,409 |
| 2021-03-22 | $13.04 | $13.08 | $13.04 | $13.08 | $12.25 | 124,563 |
| 2021-03-19 | $13.05 | $13.05 | $12.96 | $13.04 | $12.22 | 125,970 |
| 2021-03-18 | $13.08 | $13.09 | $13.00 | $13.03 | $12.21 | 304,675 |
| 2021-03-17 | $13.12 | $13.12 | $13.07 | $13.08 | $12.26 | 193,238 |
| 2021-03-16 | $13.12 | $13.14 | $13.08 | $13.10 | $12.28 | 55,505 |
| 2021-03-15 | $13.01 | $13.14 | $13.01 | $13.09 | $12.27 | 183,817 |
| 2021-03-12 | $13.04 | $13.05 | $13.01 | $13.04 | $12.22 | 174,180 |
| 2021-03-11 | $13.15 | $13.16 | $13.08 | $13.09 | $12.27 | 105,461 |
| 2021-03-10 | $13.03 | $13.15 | $13.03 | $13.09 | $12.27 | 171,137 |
| 2021-03-09 | $13.06 | $13.09 | $13.01 | $13.01 | $12.19 | 137,954 |
| 2021-03-08 | $13.05 | $13.07 | $12.98 | $13.02 | $12.20 | 266,297 |
| 2021-03-05 | $13.08 | $13.10 | $13.01 | $13.02 | $12.20 | 74,743 |
| 2021-03-04 | $13.12 | $13.15 | $13.03 | $13.09 | $12.27 | 189,657 |
| 2021-03-03 | $13.16 | $13.19 | $13.07 | $13.12 | $12.30 | 208,770 |
| 2021-03-02 | $13.13 | $13.16 | $13.08 | $13.16 | $12.33 | 250,001 |
| 2021-03-01 | $13.18 | $13.29 | $13.08 | $13.11 | $12.29 | 245,122 |
| 2021-02-26 | $13.16 | $13.18 | $13.06 | $13.15 | $12.32 | 414,535 |
| 2021-02-25 | $13.12 | $13.22 | $13.02 | $13.07 | $12.25 | 137,146 |
| 2021-02-24 | $13.04 | $13.26 | $13.04 | $13.22 | $12.39 | 195,623 |
| 2021-02-23 | $13.10 | $13.13 | $13.00 | $13.08 | $12.26 | 129,658 |
| 2021-02-22 | $13.37 | $13.37 | $13.09 | $13.13 | $12.30 | 155,117 |
| 2021-02-19 | $13.42 | $13.45 | $13.37 | $13.37 | $12.53 | 150,369 |
| 2021-02-18 | $13.50 | $13.52 | $13.40 | $13.44 | $12.60 | 135,853 |
| 2021-02-17 | $13.57 | $13.59 | $13.50 | $13.55 | $12.65 | 102,222 |
| 2021-02-16 | $13.60 | $13.68 | $13.52 | $13.56 | $12.66 | 111,814 |
| 2021-02-12 | $13.65 | $13.66 | $13.60 | $13.60 | $12.70 | 112,654 |
| 2021-02-11 | $13.70 | $13.70 | $13.59 | $13.64 | $12.74 | 118,398 |
| 2021-02-10 | $13.63 | $13.63 | $13.60 | $13.62 | $12.72 | 109,200 |
| 2021-02-09 | $13.58 | $13.58 | $13.54 | $13.58 | $12.68 | 140,745 |
| 2021-02-08 | $13.50 | $13.57 | $13.49 | $13.56 | $12.66 | 75,577 |
| 2021-02-05 | $13.47 | $13.51 | $13.44 | $13.50 | $12.60 | 156,411 |
| 2021-02-04 | $13.46 | $13.48 | $13.42 | $13.44 | $12.55 | 82,403 |
| 2021-02-03 | $13.45 | $13.47 | $13.37 | $13.45 | $12.56 | 100,956 |
| 2021-02-02 | $13.38 | $13.45 | $13.38 | $13.43 | $12.54 | 262,316 |
| 2021-02-01 | $13.39 | $13.44 | $13.37 | $13.40 | $12.51 | 63,075 |
| 2021-01-29 | $13.41 | $13.42 | $13.32 | $13.39 | $12.50 | 96,213 |
| 2021-01-28 | $13.39 | $13.41 | $13.37 | $13.39 | $12.50 | 84,977 |
| 2021-01-27 | $13.37 | $13.38 | $13.32 | $13.37 | $12.48 | 90,989 |
| 2021-01-26 | $13.35 | $13.37 | $13.32 | $13.34 | $12.46 | 110,581 |
| 2021-01-25 | $13.33 | $13.35 | $13.29 | $13.35 | $12.46 | 68,100 |
| 2021-01-22 | $13.35 | $13.35 | $13.23 | $13.30 | $12.42 | 111,693 |
| 2021-01-21 | $13.36 | $13.36 | $13.30 | $13.35 | $12.46 | 106,764 |
| 2021-01-20 | $13.31 | $13.36 | $13.31 | $13.36 | $12.43 | 191,058 |
| 2021-01-19 | $13.30 | $13.34 | $13.29 | $13.31 | $12.38 | 68,882 |
| 2021-01-15 | $13.27 | $13.35 | $13.27 | $13.30 | $12.37 | 84,576 |
| 2021-01-14 | $13.28 | $13.37 | $13.11 | $13.11 | $12.20 | 163,128 |
| 2021-01-13 | $13.37 | $13.37 | $13.28 | $13.31 | $12.38 | 130,948 |
| 2021-01-12 | $13.35 | $13.38 | $13.25 | $13.28 | $12.35 | 142,673 |
| 2021-01-11 | $13.45 | $13.45 | $13.34 | $13.35 | $12.42 | 98,829 |
| 2021-01-08 | $13.44 | $13.46 | $13.33 | $13.44 | $12.50 | 97,936 |
| 2021-01-07 | $13.42 | $13.45 | $13.37 | $13.40 | $12.47 | 80,217 |
| 2021-01-06 | $13.55 | $13.55 | $13.42 | $13.42 | $12.48 | 69,963 |
| 2021-01-05 | $13.57 | $13.58 | $13.52 | $13.55 | $12.60 | 56,271 |
| 2021-01-04 | $13.61 | $13.63 | $13.52 | $13.57 | $12.62 | 114,869 |
| 2020-12-31 | $13.54 | $13.62 | $13.49 | $13.60 | $12.65 | 220,985 |
| 2020-12-30 | $13.43 | $13.48 | $13.38 | $13.46 | $12.52 | 131,034 |
| 2020-12-29 | $13.34 | $13.43 | $13.32 | $13.42 | $12.48 | 127,771 |
| 2020-12-28 | $13.34 | $13.37 | $13.29 | $13.32 | $12.39 | 77,592 |
| 2020-12-24 | $13.30 | $13.35 | $13.29 | $13.31 | $12.38 | 101,407 |
| 2020-12-23 | $13.30 | $13.32 | $13.26 | $13.27 | $12.34 | 78,258 |
| 2020-12-22 | $13.33 | $13.34 | $13.29 | $13.32 | $12.34 | 85,180 |
| 2020-12-21 | $13.28 | $13.34 | $13.26 | $13.28 | $12.31 | 193,021 |
| 2020-12-18 | $13.17 | $13.32 | $13.14 | $13.32 | $12.34 | 92,316 |
| 2020-12-17 | $13.26 | $13.26 | $13.12 | $13.12 | $12.16 | 271,381 |
| 2020-12-16 | $13.32 | $13.32 | $13.15 | $13.17 | $12.21 | 209,208 |
| 2020-12-15 | $13.27 | $13.33 | $13.27 | $13.30 | $12.33 | 84,035 |
| 2020-12-14 | $13.34 | $13.39 | $13.24 | $13.25 | $12.28 | 158,582 |
| 2020-12-11 | $13.39 | $13.40 | $13.35 | $13.35 | $12.37 | 153,720 |
| 2020-12-10 | $13.25 | $13.40 | $13.25 | $13.35 | $12.37 | 136,471 |
| 2020-12-09 | $13.40 | $13.43 | $13.38 | $13.43 | $12.45 | 98,437 |
| 2020-12-08 | $13.39 | $13.40 | $13.37 | $13.40 | $12.42 | 71,323 |
| 2020-12-07 | $13.36 | $13.38 | $13.35 | $13.38 | $12.40 | 148,051 |
| 2020-12-04 | $13.33 | $13.36 | $13.31 | $13.34 | $12.36 | 95,101 |
| 2020-12-03 | $13.34 | $13.35 | $13.33 | $13.35 | $12.37 | 87,365 |
| 2020-12-02 | $13.33 | $13.35 | $13.30 | $13.33 | $12.35 | 76,729 |
| 2020-12-01 | $13.27 | $13.33 | $13.25 | $13.32 | $12.34 | 87,658 |
| 2020-11-30 | $13.23 | $13.26 | $13.17 | $13.23 | $12.26 | 117,237 |
| 2020-11-27 | $13.17 | $13.21 | $13.15 | $13.20 | $12.23 | 61,437 |
| 2020-11-25 | $13.18 | $13.18 | $13.12 | $13.14 | $12.18 | 100,314 |
| 2020-11-24 | $13.16 | $13.17 | $13.13 | $13.15 | $12.19 | 76,702 |
| 2020-11-23 | $13.16 | $13.16 | $13.11 | $13.13 | $12.16 | 51,368 |
| 2020-11-20 | $13.14 | $13.15 | $13.12 | $13.12 | $12.16 | 38,733 |
| 2020-11-19 | $13.13 | $13.21 | $13.13 | $13.20 | $12.19 | 96,509 |
| 2020-11-18 | $13.05 | $13.16 | $13.02 | $13.14 | $12.13 | 170,418 |
| 2020-11-17 | $13.16 | $13.18 | $13.14 | $13.16 | $12.15 | 50,362 |
| 2020-11-16 | $13.19 | $13.19 | $13.15 | $13.16 | $12.15 | 78,765 |
| 2020-11-13 | $13.12 | $13.16 | $13.12 | $13.16 | $12.15 | 48,866 |
| 2020-11-12 | $13.10 | $13.14 | $13.06 | $13.11 | $12.10 | 98,337 |
| 2020-11-11 | $13.17 | $13.17 | $13.10 | $13.10 | $12.10 | 54,286 |
| 2020-11-10 | $13.18 | $13.18 | $13.11 | $13.15 | $12.14 | 115,893 |
| 2020-11-09 | $13.15 | $13.22 | $13.15 | $13.18 | $12.17 | 106,624 |
| 2020-11-06 | $13.13 | $13.15 | $13.12 | $13.14 | $12.13 | 61,179 |
| 2020-11-05 | $13.10 | $13.13 | $13.06 | $13.13 | $12.12 | 295,782 |
| 2020-11-04 | $13.06 | $13.10 | $13.01 | $13.07 | $12.07 | 82,511 |
| 2020-11-03 | $13.02 | $13.04 | $13.00 | $13.00 | $12.00 | 70,515 |
| 2020-11-02 | $13.01 | $13.06 | $12.97 | $12.99 | $11.99 | 72,729 |
| 2020-10-30 | $12.99 | $13.02 | $12.94 | $12.99 | $11.99 | 125,491 |
| 2020-10-29 | $12.95 | $13.00 | $12.95 | $12.99 | $11.99 | 56,491 |
| 2020-10-28 | $12.95 | $12.96 | $12.90 | $12.95 | $11.96 | 101,630 |
| 2020-10-27 | $12.95 | $12.99 | $12.93 | $12.93 | $11.94 | 98,155 |
| 2020-10-26 | $13.03 | $13.04 | $12.94 | $12.96 | $11.97 | 81,453 |
| 2020-10-23 | $13.08 | $13.08 | $13.01 | $13.08 | $12.08 | 87,150 |
| 2020-10-22 | $13.06 | $13.10 | $13.03 | $13.06 | $12.06 | 93,056 |
| 2020-10-21 | $13.10 | $13.13 | $13.07 | $13.13 | $12.07 | 119,188 |
| 2020-10-20 | $13.07 | $13.15 | $13.07 | $13.12 | $12.07 | 190,651 |
| 2020-10-19 | $13.01 | $13.06 | $13.01 | $13.06 | $12.01 | 118,658 |
| 2020-10-16 | $13.02 | $13.04 | $13.00 | $13.00 | $11.96 | 71,408 |
| 2020-10-15 | $13.07 | $13.09 | $12.98 | $13.04 | $11.99 | 134,624 |
| 2020-10-14 | $13.10 | $13.10 | $13.00 | $13.06 | $12.01 | 143,814 |
| 2020-10-13 | $13.10 | $13.11 | $13.05 | $13.09 | $12.04 | 109,537 |
| 2020-10-12 | $13.05 | $13.10 | $13.05 | $13.09 | $12.04 | 58,073 |
| 2020-10-09 | $13.09 | $13.10 | $13.06 | $13.07 | $12.02 | 56,682 |
| 2020-10-08 | $13.08 | $13.10 | $13.03 | $13.07 | $12.02 | 94,979 |
| 2020-10-07 | $13.06 | $13.10 | $13.03 | $13.06 | $12.01 | 122,433 |
| 2020-10-06 | $13.08 | $13.10 | $13.02 | $13.06 | $12.01 | 66,236 |
| 2020-10-05 | $13.11 | $13.12 | $13.05 | $13.05 | $12.00 | 65,790 |
| 2020-10-02 | $13.09 | $13.09 | $13.06 | $13.08 | $12.03 | 48,730 |
| 2020-10-01 | $13.11 | $13.17 | $13.05 | $13.09 | $12.04 | 197,249 |
| 2020-09-30 | $13.15 | $13.17 | $13.09 | $13.17 | $12.11 | 112,977 |
| 2020-09-29 | $13.09 | $13.22 | $13.05 | $13.10 | $12.05 | 68,610 |
| 2020-09-28 | $13.01 | $13.06 | $13.00 | $13.05 | $12.00 | 60,689 |
| 2020-09-25 | $12.97 | $13.00 | $12.91 | $12.98 | $11.94 | 84,282 |
| 2020-09-24 | $12.93 | $12.99 | $12.91 | $12.93 | $11.89 | 95,647 |
| 2020-09-23 | $13.00 | $13.01 | $12.95 | $12.98 | $11.94 | 108,410 |
| 2020-09-22 | $13.02 | $13.03 | $12.95 | $12.98 | $11.94 | 70,031 |
| 2020-09-21 | $13.06 | $13.07 | $13.00 | $13.03 | $11.94 | 73,574 |
| 2020-09-18 | $13.08 | $13.12 | $13.04 | $13.06 | $11.97 | 52,527 |
| 2020-09-17 | $13.05 | $13.08 | $13.03 | $13.07 | $11.98 | 31,012 |
| 2020-09-16 | $13.09 | $13.09 | $13.03 | $13.06 | $11.97 | 58,006 |
| 2020-09-15 | $13.05 | $13.08 | $13.03 | $13.08 | $11.99 | 46,896 |
| 2020-09-14 | $13.06 | $13.13 | $13.00 | $13.02 | $11.93 | 56,361 |
| 2020-09-11 | $13.06 | $13.08 | $13.03 | $13.05 | $11.96 | 33,773 |
| 2020-09-10 | $12.96 | $13.04 | $12.91 | $13.04 | $11.95 | 122,214 |
| 2020-09-09 | $12.87 | $12.93 | $12.86 | $12.90 | $11.82 | 74,863 |
| 2020-09-08 | $12.89 | $12.89 | $12.81 | $12.82 | $11.75 | 150,073 |
| 2020-09-04 | $13.03 | $13.03 | $12.82 | $12.89 | $11.81 | 115,012 |
| 2020-09-03 | $13.07 | $13.09 | $12.98 | $13.01 | $11.92 | 55,106 |
| 2020-09-02 | $13.10 | $13.21 | $13.06 | $13.09 | $11.99 | 101,887 |
| 2020-09-01 | $13.07 | $13.11 | $13.00 | $13.07 | $11.98 | 232,729 |
| 2020-08-31 | $13.05 | $13.08 | $12.96 | $13.04 | $11.94 | 177,994 |
| 2020-08-28 | $12.95 | $13.05 | $12.93 | $13.03 | $11.94 | 161,589 |
| 2020-08-27 | $13.02 | $13.02 | $12.90 | $12.92 | $11.84 | 118,053 |
| 2020-08-26 | $13.05 | $13.05 | $12.96 | $12.98 | $11.89 | 97,861 |
| 2020-08-25 | $13.14 | $13.14 | $13.00 | $13.02 | $11.93 | 146,218 |
| 2020-08-24 | $13.13 | $13.16 | $13.10 | $13.14 | $12.04 | 127,249 |
| 2020-08-21 | $13.16 | $13.16 | $13.05 | $13.13 | $12.03 | 149,491 |
| 2020-08-20 | $13.24 | $13.27 | $13.19 | $13.20 | $12.05 | 73,077 |
| 2020-08-19 | $13.30 | $13.31 | $13.20 | $13.20 | $12.05 | 85,595 |
| 2020-08-18 | $13.31 | $13.32 | $13.25 | $13.29 | $12.13 | 123,509 |
| 2020-08-17 | $13.29 | $13.31 | $13.29 | $13.29 | $12.14 | 72,207 |
| 2020-08-14 | $13.31 | $13.34 | $13.25 | $13.29 | $12.13 | 125,028 |
| 2020-08-13 | $13.39 | $13.39 | $13.30 | $13.34 | $12.18 | 146,309 |
| 2020-08-12 | $13.40 | $13.40 | $13.32 | $13.38 | $12.21 | 93,712 |
| 2020-08-11 | $13.40 | $13.40 | $13.35 | $13.39 | $12.22 | 138,509 |
| 2020-08-10 | $13.35 | $13.40 | $13.32 | $13.40 | $12.23 | 122,868 |
| 2020-08-07 | $13.34 | $13.36 | $13.30 | $13.35 | $12.19 | 104,009 |
| 2020-08-06 | $13.32 | $13.35 | $13.25 | $13.35 | $12.19 | 125,109 |
| 2020-08-05 | $13.30 | $13.35 | $13.25 | $13.27 | $12.11 | 96,248 |
| 2020-08-04 | $13.26 | $13.30 | $13.24 | $13.29 | $12.13 | 148,621 |
| 2020-08-03 | $13.25 | $13.27 | $13.23 | $13.25 | $12.10 | 129,440 |
| 2020-07-31 | $13.30 | $13.30 | $13.16 | $13.24 | $12.09 | 110,930 |
| 2020-07-30 | $13.15 | $13.23 | $13.13 | $13.21 | $12.06 | 110,280 |
| 2020-07-29 | $13.30 | $13.30 | $13.12 | $13.16 | $12.01 | 1,543,205 |
| 2020-07-28 | $13.33 | $13.33 | $13.21 | $13.26 | $12.10 | 103,005 |
| 2020-07-27 | $13.22 | $13.33 | $13.17 | $13.33 | $12.17 | 123,720 |
| 2020-07-24 | $13.13 | $13.24 | $13.10 | $13.24 | $12.09 | 132,443 |
| 2020-07-23 | $13.26 | $13.31 | $13.09 | $13.09 | $11.95 | 146,124 |
| 2020-07-22 | $13.37 | $13.37 | $13.24 | $13.26 | $12.06 | 123,994 |
| 2020-07-21 | $13.25 | $13.36 | $13.24 | $13.36 | $12.15 | 165,053 |
| 2020-07-20 | $13.14 | $13.25 | $13.14 | $13.24 | $12.04 | 190,775 |
| 2020-07-17 | $13.10 | $13.16 | $13.08 | $13.12 | $11.93 | 45,456 |
| 2020-07-16 | $13.08 | $13.13 | $13.05 | $13.05 | $11.87 | 150,832 |
| 2020-07-15 | $13.05 | $13.16 | $13.05 | $13.09 | $11.90 | 79,044 |
| 2020-07-14 | $13.07 | $13.10 | $13.02 | $13.10 | $11.91 | 139,804 |
| 2020-07-13 | $13.04 | $13.09 | $13.03 | $13.08 | $11.89 | 159,328 |
| 2020-07-10 | $12.97 | $13.04 | $12.97 | $13.02 | $11.84 | 197,721 |
| 2020-07-09 | $12.98 | $12.99 | $12.92 | $12.96 | $11.79 | 260,597 |
| 2020-07-08 | $12.93 | $12.97 | $12.91 | $12.91 | $11.74 | 1,318,763 |
| 2020-07-07 | $12.84 | $12.91 | $12.81 | $12.88 | $11.71 | 346,939 |
| 2020-07-06 | $12.77 | $12.84 | $12.77 | $12.83 | $11.67 | 79,908 |
| 2020-07-02 | $12.83 | $12.85 | $12.78 | $12.78 | $11.62 | 228,662 |
| 2020-07-01 | $12.77 | $12.82 | $12.76 | $12.79 | $11.63 | 87,046 |
| 2020-06-30 | $12.75 | $12.82 | $12.70 | $12.72 | $11.57 | 187,748 |
| 2020-06-29 | $12.69 | $12.71 | $12.65 | $12.69 | $11.54 | 69,090 |
| 2020-06-26 | $12.70 | $12.75 | $12.63 | $12.68 | $11.53 | 361,520 |
| 2020-06-25 | $12.69 | $12.71 | $12.67 | $12.69 | $11.54 | 79,000 |
| 2020-06-24 | $12.68 | $12.69 | $12.65 | $12.69 | $11.54 | 128,808 |
| 2020-06-23 | $12.62 | $12.67 | $12.59 | $12.66 | $11.51 | 437,412 |
| 2020-06-22 | $12.59 | $12.62 | $12.57 | $12.62 | $11.48 | 146,133 |
| 2020-06-19 | $12.61 | $12.67 | $12.59 | $12.65 | $11.46 | 243,979 |
| 2020-06-18 | $12.62 | $12.66 | $12.62 | $12.64 | $11.45 | 137,444 |
| 2020-06-17 | $12.66 | $12.71 | $12.61 | $12.67 | $11.48 | 184,483 |
| 2020-06-16 | $12.60 | $12.74 | $12.60 | $12.69 | $11.50 | 102,027 |
| 2020-06-15 | $12.62 | $12.66 | $12.57 | $12.66 | $11.47 | 87,526 |
| 2020-06-12 | $12.66 | $12.75 | $12.62 | $12.69 | $11.50 | 66,868 |
| 2020-06-11 | $12.71 | $12.73 | $12.61 | $12.65 | $11.46 | 287,453 |
| 2020-06-10 | $12.77 | $12.80 | $12.73 | $12.80 | $11.59 | 188,040 |
| 2020-06-09 | $12.72 | $12.74 | $12.68 | $12.73 | $11.53 | 145,187 |
| 2020-06-08 | $12.67 | $12.77 | $12.67 | $12.71 | $11.51 | 150,544 |
| 2020-06-05 | $12.67 | $12.72 | $12.64 | $12.71 | $11.51 | 87,700 |
| 2020-06-04 | $12.76 | $12.76 | $12.68 | $12.71 | $11.51 | 110,395 |
| 2020-06-03 | $12.80 | $12.83 | $12.70 | $12.72 | $11.52 | 122,768 |
| 2020-06-02 | $12.75 | $12.85 | $12.72 | $12.78 | $11.58 | 92,678 |
| 2020-06-01 | $12.76 | $12.84 | $12.73 | $12.75 | $11.55 | 158,757 |
| 2020-05-29 | $12.82 | $12.82 | $12.75 | $12.79 | $11.59 | 118,559 |
| 2020-05-28 | $12.73 | $12.76 | $12.71 | $12.75 | $11.55 | 170,482 |
| 2020-05-27 | $12.72 | $12.74 | $12.68 | $12.73 | $11.53 | 112,830 |
| 2020-05-26 | $12.64 | $12.69 | $12.63 | $12.65 | $11.46 | 117,246 |
| 2020-05-22 | $12.53 | $12.65 | $12.50 | $12.63 | $11.44 | 180,113 |
| 2020-05-21 | $12.45 | $12.52 | $12.40 | $12.50 | $11.32 | 66,558 |
| 2020-05-20 | $12.37 | $12.48 | $12.33 | $12.48 | $11.26 | 132,282 |
| 2020-05-19 | $12.38 | $12.38 | $12.30 | $12.33 | $11.12 | 65,577 |
| 2020-05-18 | $12.38 | $12.40 | $12.29 | $12.34 | $11.13 | 62,419 |
| 2020-05-15 | $12.21 | $12.38 | $12.20 | $12.29 | $11.09 | 84,882 |
| 2020-05-14 | $12.18 | $12.29 | $12.08 | $12.23 | $11.03 | 97,179 |
| 2020-05-13 | $12.34 | $12.34 | $12.17 | $12.18 | $10.99 | 121,189 |
| 2020-05-12 | $12.36 | $12.36 | $12.32 | $12.34 | $11.13 | 56,425 |
| 2020-05-11 | $12.39 | $12.43 | $12.32 | $12.36 | $11.15 | 94,227 |
| 2020-05-08 | $12.44 | $12.45 | $12.25 | $12.35 | $11.14 | 85,129 |
| 2020-05-07 | $12.27 | $12.44 | $12.24 | $12.37 | $11.16 | 139,646 |
| 2020-05-06 | $12.16 | $12.26 | $12.14 | $12.25 | $11.05 | 93,031 |
| 2020-05-05 | $12.07 | $12.27 | $12.07 | $12.16 | $10.97 | 115,517 |
| 2020-05-04 | $12.00 | $12.09 | $11.96 | $12.05 | $10.87 | 103,864 |
| 2020-05-01 | $11.97 | $11.99 | $11.90 | $11.98 | $10.81 | 120,847 |
| 2020-04-30 | $11.99 | $11.99 | $11.84 | $11.99 | $10.82 | 154,350 |
| 2020-04-29 | $11.79 | $12.05 | $11.79 | $11.94 | $10.77 | 210,150 |
| 2020-04-28 | $11.86 | $11.90 | $11.79 | $11.79 | $10.64 | 170,598 |
| 2020-04-27 | $12.05 | $12.05 | $11.75 | $11.86 | $10.70 | 325,142 |
| 2020-04-24 | $12.06 | $12.13 | $12.01 | $12.05 | $10.87 | 188,886 |
| 2020-04-23 | $12.29 | $12.29 | $12.13 | $12.14 | $10.95 | 291,661 |
| 2020-04-22 | $12.42 | $12.48 | $12.27 | $12.31 | $11.11 | 89,870 |
| 2020-04-21 | $12.45 | $12.52 | $12.35 | $12.43 | $11.17 | 130,036 |
| 2020-04-20 | $12.60 | $12.60 | $12.40 | $12.50 | $11.24 | 128,821 |
| 2020-04-17 | $12.78 | $12.80 | $12.48 | $12.55 | $11.28 | 191,982 |
| 2020-04-16 | $12.78 | $12.78 | $12.62 | $12.68 | $11.40 | 78,413 |
| 2020-04-15 | $12.61 | $12.74 | $12.47 | $12.74 | $11.45 | 71,747 |
| 2020-04-14 | $12.75 | $12.79 | $12.50 | $12.61 | $11.34 | 138,697 |
| 2020-04-13 | $12.36 | $12.63 | $12.29 | $12.63 | $11.35 | 167,578 |
| 2020-04-09 | $12.35 | $12.55 | $12.34 | $12.49 | $11.23 | 220,661 |
| 2020-04-08 | $12.05 | $12.19 | $11.98 | $12.19 | $10.96 | 111,014 |
| 2020-04-07 | $12.19 | $12.19 | $11.88 | $11.89 | $10.69 | 244,099 |
| 2020-04-06 | $11.80 | $12.16 | $11.80 | $11.92 | $10.72 | 168,593 |
| 2020-04-03 | $11.86 | $12.00 | $11.75 | $11.78 | $10.59 | 184,828 |
| 2020-04-02 | $11.98 | $12.13 | $11.87 | $12.00 | $10.79 | 146,392 |
| 2020-04-01 | $12.02 | $12.29 | $12.01 | $12.17 | $10.94 | 199,912 |
| 2020-03-31 | $12.35 | $12.60 | $12.35 | $12.48 | $11.22 | 245,818 |
| 2020-03-30 | $12.29 | $12.51 | $12.13 | $12.48 | $11.22 | 171,628 |
| 2020-03-27 | $12.15 | $12.21 | $11.86 | $12.13 | $10.90 | 430,033 |
| 2020-03-26 | $11.96 | $12.63 | $11.96 | $12.19 | $10.96 | 364,649 |
| 2020-03-25 | $11.12 | $12.06 | $11.01 | $11.91 | $10.71 | 393,057 |
| 2020-03-24 | $10.26 | $11.12 | $10.26 | $11.00 | $9.89 | 397,643 |
| 2020-03-23 | $10.70 | $10.76 | $10.03 | $10.19 | $9.16 | 539,089 |
| 2020-03-20 | $10.70 | $11.74 | $10.64 | $10.79 | $9.65 | 453,126 |
| 2020-03-19 | $10.03 | $10.80 | $10.02 | $10.69 | $9.56 | 412,294 |
| 2020-03-18 | $11.30 | $11.49 | $9.58 | $10.25 | $9.17 | 626,759 |
| 2020-03-17 | $11.72 | $11.96 | $11.61 | $11.76 | $10.52 | 423,266 |
| 2020-03-16 | $12.08 | $12.20 | $11.45 | $11.64 | $10.41 | 377,478 |
| 2020-03-13 | $12.40 | $12.52 | $12.36 | $12.45 | $11.14 | 511,072 |
| 2020-03-12 | $12.70 | $12.71 | $11.85 | $12.23 | $10.94 | 1,135,497 |
| 2020-03-11 | $13.20 | $13.30 | $12.93 | $12.95 | $11.59 | 422,302 |
| 2020-03-10 | $13.31 | $13.33 | $13.22 | $13.25 | $11.85 | 313,602 |
| 2020-03-09 | $13.27 | $13.39 | $13.25 | $13.32 | $11.92 | 370,588 |
| 2020-03-06 | $13.34 | $13.50 | $13.34 | $13.46 | $12.04 | 842,114 |
| 2020-03-05 | $13.44 | $13.44 | $13.37 | $13.39 | $11.98 | 117,345 |
| 2020-03-04 | $13.48 | $13.51 | $13.36 | $13.48 | $12.06 | 135,001 |
| 2020-03-03 | $13.35 | $13.58 | $13.35 | $13.46 | $12.04 | 271,705 |
| 2020-03-02 | $13.15 | $13.44 | $13.15 | $13.36 | $11.95 | 126,402 |
| 2020-02-28 | $13.28 | $13.28 | $13.07 | $13.14 | $11.76 | 538,357 |
| 2020-02-27 | $13.33 | $13.36 | $13.23 | $13.25 | $11.85 | 398,699 |
| 2020-02-26 | $13.47 | $13.47 | $13.30 | $13.33 | $11.93 | 382,535 |
| 2020-02-25 | $13.44 | $13.54 | $13.44 | $13.48 | $12.06 | 266,244 |
| 2020-02-24 | $13.35 | $13.48 | $13.35 | $13.42 | $12.01 | 151,380 |
| 2020-02-21 | $13.39 | $13.39 | $13.35 | $13.37 | $11.96 | 338,113 |
| 2020-02-20 | $13.34 | $13.39 | $13.33 | $13.35 | $11.94 | 196,009 |
| 2020-02-19 | $13.40 | $13.45 | $13.38 | $13.39 | $11.93 | 163,806 |
| 2020-02-18 | $13.42 | $13.42 | $13.38 | $13.39 | $11.93 | 195,231 |
| 2020-02-14 | $13.30 | $13.37 | $13.30 | $13.33 | $11.88 | 124,574 |
| 2020-02-13 | $13.28 | $13.32 | $13.28 | $13.31 | $11.86 | 320,958 |
| 2020-02-12 | $13.30 | $13.30 | $13.27 | $13.28 | $11.84 | 229,673 |
| 2020-02-11 | $13.29 | $13.30 | $13.26 | $13.28 | $11.84 | 221,544 |
| 2020-02-10 | $13.24 | $13.26 | $13.23 | $13.25 | $11.81 | 274,412 |
| 2020-02-07 | $13.21 | $13.23 | $13.20 | $13.21 | $11.77 | 56,292 |
| 2020-02-06 | $13.19 | $13.20 | $13.17 | $13.20 | $11.77 | 297,571 |
| 2020-02-05 | $13.15 | $13.21 | $13.15 | $13.17 | $11.74 | 309,962 |
| 2020-02-04 | $13.04 | $13.16 | $13.04 | $13.15 | $11.72 | 183,599 |
| 2020-02-03 | $13.11 | $13.13 | $13.07 | $13.07 | $11.65 | 100,428 |
| 2020-01-31 | $13.13 | $13.15 | $13.07 | $13.12 | $11.69 | 159,475 |
| 2020-01-30 | $13.07 | $13.12 | $13.06 | $13.12 | $11.69 | 124,343 |
| 2020-01-29 | $13.06 | $13.11 | $13.05 | $13.08 | $11.66 | 89,589 |
| 2020-01-28 | $13.04 | $13.07 | $13.02 | $13.07 | $11.65 | 102,669 |
| 2020-01-27 | $13.03 | $13.08 | $13.03 | $13.08 | $11.66 | 111,894 |
| 2020-01-24 | $13.01 | $13.05 | $12.99 | $13.05 | $11.63 | 107,224 |
| 2020-01-23 | $12.99 | $13.04 | $12.99 | $13.03 | $11.61 | 215,685 |
| 2020-01-22 | $13.00 | $13.05 | $12.99 | $13.03 | $11.58 | 191,447 |
| 2020-01-21 | $13.02 | $13.05 | $13.02 | $13.04 | $11.58 | 64,016 |
| 2020-01-17 | $12.99 | $13.01 | $12.97 | $13.01 | $11.56 | 82,375 |
| 2020-01-16 | $12.97 | $13.00 | $12.92 | $12.97 | $11.52 | 113,760 |
| 2020-01-15 | $12.98 | $12.98 | $12.94 | $12.96 | $11.51 | 104,066 |
| 2020-01-14 | $12.95 | $12.98 | $12.92 | $12.96 | $11.51 | 92,479 |
| 2020-01-13 | $12.93 | $12.95 | $12.90 | $12.95 | $11.50 | 104,737 |
| 2020-01-10 | $12.91 | $12.95 | $12.91 | $12.94 | $11.50 | 291,964 |
| 2020-01-09 | $12.92 | $12.95 | $12.90 | $12.92 | $11.48 | 99,071 |
| 2020-01-08 | $12.90 | $12.94 | $12.88 | $12.93 | $11.49 | 114,818 |
| 2020-01-07 | $12.88 | $12.94 | $12.88 | $12.91 | $11.47 | 79,952 |
| 2020-01-06 | $13.00 | $13.00 | $12.89 | $12.90 | $11.46 | 91,283 |
| 2020-01-03 | $12.85 | $12.97 | $12.85 | $12.97 | $11.52 | 251,390 |
| 2020-01-02 | $12.88 | $12.90 | $12.83 | $12.86 | $11.42 | 77,723 |
| 2019-12-31 | $12.83 | $12.88 | $12.77 | $12.88 | $11.44 | 194,603 |
| 2019-12-30 | $12.75 | $12.82 | $12.74 | $12.82 | $11.39 | 108,040 |
| 2019-12-27 | $12.79 | $12.82 | $12.76 | $12.77 | $11.34 | 112,284 |
| 2019-12-26 | $12.85 | $12.86 | $12.77 | $12.80 | $11.37 | 113,325 |
| 2019-12-24 | $12.88 | $12.90 | $12.80 | $12.86 | $11.42 | 110,141 |
| 2019-12-23 | $12.80 | $12.88 | $12.80 | $12.85 | $11.42 | 123,724 |
| 2019-12-20 | $12.82 | $12.87 | $12.80 | $12.85 | $11.38 | 134,295 |
| 2019-12-19 | $12.78 | $12.85 | $12.78 | $12.84 | $11.37 | 120,367 |
| 2019-12-18 | $12.81 | $12.88 | $12.77 | $12.78 | $11.32 | 224,231 |
| 2019-12-17 | $12.81 | $12.85 | $12.78 | $12.78 | $11.32 | 106,140 |
| 2019-12-16 | $12.86 | $12.88 | $12.81 | $12.81 | $11.34 | 115,722 |
| 2019-12-13 | $12.86 | $12.90 | $12.83 | $12.86 | $11.39 | 100,385 |
| 2019-12-12 | $12.96 | $12.96 | $12.84 | $12.84 | $11.37 | 166,229 |
| 2019-12-11 | $12.95 | $13.04 | $12.95 | $12.99 | $11.50 | 213,568 |
| 2019-12-10 | $12.96 | $12.98 | $12.92 | $12.96 | $11.48 | 117,230 |
| 2019-12-09 | $12.94 | $12.98 | $12.91 | $12.98 | $11.49 | 125,071 |
| 2019-12-06 | $12.89 | $12.97 | $12.89 | $12.97 | $11.48 | 41,283 |
| 2019-12-05 | $13.00 | $13.02 | $12.90 | $12.90 | $11.42 | 197,523 |
| 2019-12-04 | $12.97 | $13.02 | $12.94 | $13.01 | $11.52 | 140,495 |
| 2019-12-03 | $12.91 | $12.98 | $12.90 | $12.98 | $11.49 | 101,953 |
| 2019-12-02 | $12.80 | $12.91 | $12.78 | $12.88 | $11.40 | 163,182 |
| 2019-11-29 | $12.85 | $12.85 | $12.81 | $12.82 | $11.35 | 39,306 |
| 2019-11-27 | $12.82 | $12.83 | $12.78 | $12.80 | $11.33 | 78,434 |
| 2019-11-26 | $12.88 | $12.89 | $12.77 | $12.81 | $11.34 | 192,916 |
| 2019-11-25 | $12.84 | $12.90 | $12.83 | $12.85 | $11.38 | 84,182 |
| 2019-11-22 | $12.89 | $12.89 | $12.85 | $12.86 | $11.39 | 88,390 |
| 2019-11-21 | $12.92 | $12.92 | $12.86 | $12.90 | $11.42 | 134,388 |
| 2019-11-20 | $12.92 | $12.95 | $12.90 | $12.95 | $11.43 | 96,329 |
| 2019-11-19 | $12.92 | $12.96 | $12.90 | $12.91 | $11.39 | 55,865 |
| 2019-11-18 | $12.85 | $12.91 | $12.84 | $12.91 | $11.39 | 101,550 |
| 2019-11-15 | $12.88 | $12.88 | $12.84 | $12.84 | $11.33 | 41,952 |
| 2019-11-14 | $12.84 | $12.89 | $12.83 | $12.88 | $11.37 | 113,653 |
| 2019-11-13 | $12.82 | $12.87 | $12.80 | $12.84 | $11.33 | 95,574 |
| 2019-11-12 | $12.84 | $12.88 | $12.81 | $12.81 | $11.31 | 39,879 |
| 2019-11-11 | $12.85 | $12.90 | $12.85 | $12.86 | $11.35 | 40,249 |
| 2019-11-08 | $12.85 | $12.88 | $12.83 | $12.86 | $11.35 | 65,159 |
| 2019-11-07 | $12.88 | $12.89 | $12.82 | $12.87 | $11.36 | 138,215 |
| 2019-11-06 | $12.83 | $12.93 | $12.82 | $12.89 | $11.38 | 113,083 |
| 2019-11-05 | $12.77 | $12.84 | $12.77 | $12.84 | $11.33 | 72,932 |
| 2019-11-04 | $12.81 | $12.81 | $12.75 | $12.79 | $11.29 | 101,754 |
| 2019-11-01 | $12.83 | $12.84 | $12.75 | $12.80 | $11.30 | 170,573 |
| 2019-10-31 | $12.79 | $12.81 | $12.74 | $12.81 | $11.31 | 115,561 |
| 2019-10-30 | $12.66 | $12.75 | $12.64 | $12.75 | $11.25 | 83,382 |
| 2019-10-29 | $12.69 | $12.69 | $12.63 | $12.69 | $11.20 | 104,487 |
| 2019-10-28 | $12.68 | $12.70 | $12.64 | $12.66 | $11.17 | 161,769 |
| 2019-10-25 | $12.71 | $12.72 | $12.68 | $12.68 | $11.19 | 106,770 |
| 2019-10-24 | $12.76 | $12.77 | $12.69 | $12.76 | $11.26 | 97,440 |
| 2019-10-23 | $12.75 | $12.78 | $12.71 | $12.73 | $11.23 | 114,728 |
| 2019-10-22 | $12.77 | $12.82 | $12.77 | $12.79 | $11.25 | 82,266 |
| 2019-10-21 | $12.81 | $12.81 | $12.74 | $12.76 | $11.22 | 134,989 |
| 2019-10-18 | $12.80 | $12.83 | $12.76 | $12.81 | $11.27 | 117,215 |
| 2019-10-17 | $12.81 | $12.84 | $12.79 | $12.81 | $11.27 | 130,602 |
| 2019-10-16 | $12.78 | $12.85 | $12.78 | $12.84 | $11.29 | 284,148 |
| 2019-10-15 | $12.91 | $12.94 | $12.79 | $12.79 | $11.25 | 213,599 |
| 2019-10-14 | $12.93 | $12.95 | $12.88 | $12.91 | $11.36 | 40,286 |
| 2019-10-11 | $12.92 | $12.98 | $12.88 | $12.88 | $11.33 | 95,028 |
| 2019-10-10 | $12.96 | $12.97 | $12.91 | $12.93 | $11.37 | 72,965 |
| 2019-10-09 | $13.00 | $13.02 | $12.97 | $13.00 | $11.43 | 81,416 |
| 2019-10-08 | $12.99 | $13.02 | $12.93 | $12.98 | $11.42 | 102,827 |
| 2019-10-07 | $13.05 | $13.05 | $12.97 | $12.99 | $11.43 | 53,299 |
| 2019-10-04 | $13.00 | $13.08 | $13.00 | $13.05 | $11.48 | 85,718 |
| 2019-10-03 | $12.96 | $13.04 | $12.96 | $13.01 | $11.44 | 84,395 |
| 2019-10-02 | $12.97 | $13.01 | $12.96 | $12.96 | $11.40 | 113,875 |
| 2019-10-01 | $12.94 | $12.97 | $12.93 | $12.93 | $11.37 | 108,966 |
| 2019-09-30 | $12.98 | $13.02 | $12.94 | $12.96 | $11.40 | 138,738 |
| 2019-09-27 | $12.88 | $12.96 | $12.88 | $12.94 | $11.38 | 86,447 |
| 2019-09-26 | $12.75 | $12.93 | $12.74 | $12.91 | $11.36 | 87,332 |
| 2019-09-25 | $12.78 | $12.80 | $12.72 | $12.75 | $11.21 | 81,357 |
| 2019-09-24 | $12.73 | $12.79 | $12.72 | $12.76 | $11.22 | 69,750 |
| 2019-09-23 | $12.73 | $12.79 | $12.71 | $12.71 | $11.18 | 136,548 |
| 2019-09-20 | $12.68 | $12.74 | $12.66 | $12.70 | $11.17 | 83,015 |
| 2019-09-19 | $12.74 | $12.83 | $12.70 | $12.73 | $11.16 | 135,307 |
| 2019-09-18 | $12.65 | $12.74 | $12.65 | $12.71 | $11.14 | 180,268 |
| 2019-09-17 | $12.64 | $12.66 | $12.61 | $12.63 | $11.07 | 120,050 |
| 2019-09-16 | $12.60 | $12.75 | $12.60 | $12.64 | $11.08 | 134,706 |
| 2019-09-13 | $12.76 | $12.76 | $12.64 | $12.65 | $11.09 | 275,014 |
| 2019-09-12 | $12.85 | $12.87 | $12.76 | $12.78 | $11.20 | 285,345 |
| 2019-09-11 | $12.91 | $12.92 | $12.79 | $12.87 | $11.28 | 229,341 |
| 2019-09-10 | $12.93 | $12.96 | $12.89 | $12.92 | $11.33 | 118,246 |
| 2019-09-09 | $12.93 | $12.97 | $12.90 | $12.97 | $11.37 | 97,526 |
| 2019-09-06 | $13.00 | $13.00 | $12.94 | $12.95 | $11.35 | 141,763 |
| 2019-09-05 | $13.08 | $13.08 | $12.96 | $12.97 | $11.37 | 182,971 |
| 2019-09-04 | $13.08 | $13.10 | $13.07 | $13.08 | $11.47 | 63,869 |
| 2019-09-03 | $13.07 | $13.11 | $13.07 | $13.08 | $11.47 | 99,878 |
| 2019-08-30 | $13.10 | $13.12 | $13.06 | $13.07 | $11.46 | 81,418 |
| 2019-08-29 | $13.07 | $13.09 | $13.04 | $13.04 | $11.43 | 62,069 |
| 2019-08-28 | $13.05 | $13.13 | $13.04 | $13.07 | $11.46 | 128,377 |
| 2019-08-27 | $13.02 | $13.11 | $13.02 | $13.07 | $11.46 | 133,658 |
| 2019-08-26 | $13.05 | $13.06 | $13.01 | $13.01 | $11.40 | 39,135 |
| 2019-08-23 | $12.99 | $13.06 | $12.99 | $13.06 | $11.45 | 97,798 |
| 2019-08-22 | $13.08 | $13.08 | $12.99 | $13.02 | $11.41 | 121,134 |
| 2019-08-21 | $13.11 | $13.16 | $13.08 | $13.15 | $11.49 | 153,303 |
| 2019-08-20 | $13.13 | $13.14 | $13.10 | $13.14 | $11.48 | 56,439 |
| 2019-08-19 | $13.07 | $13.14 | $13.03 | $13.14 | $11.48 | 88,445 |
| 2019-08-16 | $13.02 | $13.10 | $13.02 | $13.08 | $11.43 | 109,228 |
| 2019-08-15 | $13.06 | $13.10 | $13.03 | $13.05 | $11.40 | 99,117 |
| 2019-08-14 | $13.05 | $13.08 | $13.03 | $13.07 | $11.42 | 155,412 |
| 2019-08-13 | $13.01 | $13.07 | $13.01 | $13.01 | $11.37 | 116,650 |
| 2019-08-12 | $13.03 | $13.04 | $13.00 | $13.03 | $11.38 | 123,665 |
| 2019-08-09 | $12.95 | $13.01 | $12.93 | $12.99 | $11.35 | 131,475 |
| 2019-08-08 | $12.94 | $13.00 | $12.92 | $13.00 | $11.36 | 95,854 |
| 2019-08-07 | $12.98 | $12.99 | $12.92 | $12.95 | $11.31 | 288,916 |
| 2019-08-06 | $12.85 | $12.88 | $12.83 | $12.86 | $11.24 | 203,846 |
| 2019-08-05 | $12.87 | $12.89 | $12.80 | $12.84 | $11.22 | 632,357 |
| 2019-08-02 | $12.85 | $12.87 | $12.82 | $12.84 | $11.22 | 83,019 |
| 2019-08-01 | $12.74 | $12.85 | $12.74 | $12.85 | $11.23 | 288,780 |
| 2019-07-31 | $12.75 | $12.78 | $12.72 | $12.78 | $11.17 | 186,544 |
| 2019-07-30 | $12.67 | $12.73 | $12.66 | $12.72 | $11.11 | 154,938 |
| 2019-07-29 | $12.66 | $12.71 | $12.65 | $12.69 | $11.09 | 142,905 |
| 2019-07-26 | $12.65 | $12.66 | $12.62 | $12.65 | $11.05 | 124,325 |
| 2019-07-25 | $12.65 | $12.66 | $12.60 | $12.64 | $11.04 | 174,379 |
| 2019-07-24 | $12.62 | $12.68 | $12.61 | $12.65 | $11.05 | 117,106 |
| 2019-07-23 | $12.61 | $12.64 | $12.60 | $12.62 | $11.03 | 192,533 |
| 2019-07-22 | $12.64 | $12.67 | $12.62 | $12.66 | $11.02 | 231,844 |
| 2019-07-19 | $12.63 | $12.64 | $12.61 | $12.62 | $10.99 | 154,365 |
| 2019-07-18 | $12.61 | $12.64 | $12.58 | $12.63 | $11.00 | 175,003 |
| 2019-07-17 | $12.54 | $12.59 | $12.54 | $12.59 | $10.96 | 158,075 |
| 2019-07-16 | $12.55 | $12.58 | $12.54 | $12.56 | $10.94 | 218,674 |
| 2019-07-15 | $12.53 | $12.57 | $12.51 | $12.56 | $10.94 | 132,768 |
| 2019-07-12 | $12.49 | $12.54 | $12.45 | $12.53 | $10.91 | 247,626 |
| 2019-07-11 | $12.44 | $12.49 | $12.44 | $12.49 | $10.88 | 347,029 |
| 2019-07-10 | $12.44 | $12.49 | $12.41 | $12.48 | $10.87 | 370,453 |
| 2019-07-09 | $12.38 | $12.41 | $12.38 | $12.41 | $10.81 | 306,687 |
| 2019-07-08 | $12.36 | $12.40 | $12.35 | $12.40 | $10.80 | 186,308 |
| 2019-07-05 | $12.39 | $12.41 | $12.35 | $12.36 | $10.76 | 371,413 |
| 2019-07-03 | $12.40 | $12.43 | $12.39 | $12.42 | $10.81 | 148,339 |
| 2019-07-02 | $12.38 | $12.44 | $12.38 | $12.41 | $10.81 | 354,836 |
| 2019-07-01 | $12.46 | $12.49 | $12.38 | $12.38 | $10.78 | 119,584 |
| 2019-06-28 | $12.49 | $12.49 | $12.41 | $12.43 | $10.82 | 193,732 |
| 2019-06-27 | $12.39 | $12.50 | $12.39 | $12.46 | $10.85 | 294,234 |
| 2019-06-26 | $12.43 | $12.43 | $12.38 | $12.39 | $10.79 | 226,536 |
| 2019-06-25 | $12.39 | $12.45 | $12.39 | $12.43 | $10.82 | 283,858 |
| 2019-06-24 | $12.42 | $12.48 | $12.42 | $12.48 | $10.87 | 188,880 |
| 2019-06-21 | $12.43 | $12.46 | $12.41 | $12.42 | $10.81 | 127,482 |
| 2019-06-20 | $12.52 | $12.53 | $12.41 | $12.43 | $10.82 | 445,140 |
| 2019-06-19 | $12.62 | $12.66 | $12.52 | $12.54 | $10.88 | 331,056 |
| 2019-06-18 | $12.65 | $12.70 | $12.62 | $12.62 | $10.95 | 113,520 |
| 2019-06-17 | $12.69 | $12.69 | $12.64 | $12.64 | $10.97 | 98,809 |
| 2019-06-14 | $12.64 | $12.65 | $12.62 | $12.62 | $10.95 | 129,424 |
| 2019-06-13 | $12.65 | $12.66 | $12.63 | $12.63 | $10.96 | 135,014 |
| 2019-06-12 | $12.64 | $12.68 | $12.61 | $12.67 | $10.99 | 261,064 |
| 2019-06-11 | $12.63 | $12.67 | $12.63 | $12.65 | $10.98 | 109,024 |
| 2019-06-10 | $12.66 | $12.68 | $12.65 | $12.65 | $10.98 | 347,297 |
| 2019-06-07 | $12.59 | $12.66 | $12.59 | $12.66 | $10.99 | 136,543 |
| 2019-06-06 | $12.64 | $12.64 | $12.55 | $12.56 | $10.90 | 220,899 |
| 2019-06-05 | $12.60 | $12.63 | $12.57 | $12.57 | $10.91 | 158,953 |
| 2019-06-04 | $12.60 | $12.60 | $12.53 | $12.60 | $10.93 | 231,264 |
| 2019-06-03 | $12.53 | $12.59 | $12.45 | $12.59 | $10.93 | 182,674 |
| 2019-05-31 | $12.53 | $12.55 | $12.44 | $12.55 | $10.89 | 146,963 |
| 2019-05-30 | $12.46 | $12.57 | $12.39 | $12.56 | $10.90 | 703,580 |
| 2019-05-29 | $12.44 | $12.49 | $12.44 | $12.47 | $10.82 | 224,955 |
| 2019-05-28 | $12.47 | $12.48 | $12.43 | $12.46 | $10.81 | 318,539 |
| 2019-05-24 | $12.35 | $12.42 | $12.28 | $12.42 | $10.78 | 489,164 |
| 2019-05-23 | $12.32 | $12.36 | $12.30 | $12.33 | $10.70 | 888,711 |
| 2019-05-22 | $12.38 | $12.39 | $12.32 | $12.38 | $10.71 | 586,038 |
| 2019-05-21 | $12.32 | $12.37 | $12.29 | $12.35 | $10.68 | 312,944 |
| 2019-05-20 | $12.38 | $12.38 | $12.23 | $12.34 | $10.67 | 676,476 |
| 2019-05-17 | $12.43 | $12.50 | $12.38 | $12.38 | $10.71 | 258,738 |
| 2019-05-16 | $12.59 | $12.62 | $12.43 | $12.46 | $10.77 | 246,324 |
| 2019-05-15 | $12.57 | $12.64 | $12.55 | $12.61 | $10.90 | 486,552 |
| 2019-05-14 | $12.51 | $12.57 | $12.51 | $12.57 | $10.87 | 196,553 |
| 2019-05-13 | $12.57 | $12.58 | $12.51 | $12.56 | $10.86 | 284,940 |
| 2019-05-10 | $12.51 | $12.57 | $12.51 | $12.54 | $10.84 | 375,757 |
| 2019-05-09 | $12.53 | $12.54 | $12.52 | $12.53 | $10.84 | 165,395 |
| 2019-05-08 | $12.48 | $12.53 | $12.48 | $12.50 | $10.81 | 102,743 |
| 2019-05-07 | $12.48 | $12.52 | $12.47 | $12.51 | $10.82 | 230,570 |
| 2019-05-06 | $12.46 | $12.50 | $12.44 | $12.48 | $10.79 | 300,394 |
| 2019-05-03 | $12.50 | $12.50 | $12.45 | $12.46 | $10.77 | 139,681 |
| 2019-05-02 | $12.44 | $12.48 | $12.44 | $12.45 | $10.77 | 281,811 |
| 2019-05-01 | $12.41 | $12.50 | $12.41 | $12.48 | $10.79 | 271,412 |
| 2019-04-30 | $12.48 | $12.48 | $12.42 | $12.44 | $10.76 | 221,750 |
| 2019-04-29 | $12.40 | $12.45 | $12.38 | $12.40 | $10.72 | 264,807 |
| 2019-04-26 | $12.35 | $12.41 | $12.30 | $12.41 | $10.73 | 222,367 |
| 2019-04-25 | $12.33 | $12.33 | $12.29 | $12.32 | $10.65 | 374,929 |
| 2019-04-24 | $12.30 | $12.36 | $12.30 | $12.34 | $10.67 | 144,839 |
| 2019-04-23 | $12.29 | $12.33 | $12.29 | $12.33 | $10.66 | 89,124 |
| 2019-04-22 | $12.28 | $12.31 | $12.27 | $12.29 | $10.63 | 107,745 |
| 2019-04-18 | $12.34 | $12.36 | $12.30 | $12.33 | $10.63 | 360,199 |
| 2019-04-17 | $12.33 | $12.37 | $12.30 | $12.34 | $10.63 | 148,761 |
| 2019-04-16 | $12.38 | $12.39 | $12.34 | $12.35 | $10.64 | 233,080 |
| 2019-04-15 | $12.40 | $12.44 | $12.38 | $12.42 | $10.70 | 172,283 |
| 2019-04-12 | $12.28 | $12.41 | $12.25 | $12.40 | $10.69 | 186,424 |
| 2019-04-11 | $12.35 | $12.35 | $12.27 | $12.29 | $10.59 | 231,775 |
| 2019-04-10 | $12.32 | $12.38 | $12.31 | $12.32 | $10.62 | 189,656 |
| 2019-04-09 | $12.32 | $12.34 | $12.31 | $12.34 | $10.63 | 102,371 |
| 2019-04-08 | $12.32 | $12.35 | $12.31 | $12.35 | $10.64 | 113,552 |
| 2019-04-05 | $12.32 | $12.37 | $12.32 | $12.33 | $10.63 | 123,829 |
| 2019-04-04 | $12.30 | $12.36 | $12.30 | $12.34 | $10.63 | 222,077 |
| 2019-04-03 | $12.33 | $12.39 | $12.32 | $12.34 | $10.63 | 197,195 |
| 2019-04-02 | $12.35 | $12.36 | $12.33 | $12.34 | $10.63 | 243,577 |
| 2019-04-01 | $12.36 | $12.40 | $12.34 | $12.38 | $10.67 | 185,562 |
| 2019-03-29 | $12.45 | $12.45 | $12.37 | $12.40 | $10.69 | 272,069 |
| 2019-03-28 | $12.21 | $12.45 | $12.21 | $12.35 | $10.64 | 658,387 |
| 2019-03-27 | $12.12 | $12.17 | $12.12 | $12.15 | $10.47 | 272,520 |
| 2019-03-26 | $12.10 | $12.18 | $12.09 | $12.14 | $10.46 | 112,503 |
| 2019-03-25 | $12.13 | $12.14 | $12.10 | $12.14 | $10.46 | 127,820 |
| 2019-03-22 | $12.13 | $12.14 | $12.09 | $12.13 | $10.45 | 137,884 |
| 2019-03-21 | $12.00 | $12.07 | $12.00 | $12.05 | $10.38 | 155,671 |
| 2019-03-20 | $11.96 | $12.03 | $11.96 | $12.02 | $10.36 | 142,866 |
| 2019-03-19 | $12.03 | $12.03 | $12.00 | $12.00 | $10.30 | 177,568 |
| 2019-03-18 | $12.05 | $12.09 | $11.96 | $11.99 | $10.30 | 183,972 |
| 2019-03-15 | $12.19 | $12.19 | $12.09 | $12.11 | $10.40 | 59,584 |
| 2019-03-14 | $12.14 | $12.19 | $12.14 | $12.17 | $10.45 | 131,637 |
| 2019-03-13 | $12.14 | $12.21 | $12.11 | $12.16 | $10.44 | 349,373 |
| 2019-03-12 | $12.09 | $12.17 | $12.01 | $12.12 | $10.41 | 155,808 |
| 2019-03-11 | $11.98 | $12.06 | $11.98 | $12.06 | $10.36 | 84,976 |
| 2019-03-08 | $11.92 | $12.03 | $11.92 | $12.01 | $10.31 | 191,646 |
| 2019-03-07 | $11.89 | $12.02 | $11.89 | $12.00 | $10.30 | 192,082 |
| 2019-03-06 | $11.89 | $11.92 | $11.86 | $11.90 | $10.22 | 111,227 |
| 2019-03-05 | $11.84 | $11.89 | $11.84 | $11.89 | $10.21 | 138,170 |
| 2019-03-04 | $11.83 | $11.91 | $11.81 | $11.87 | $10.19 | 470,420 |
| 2019-03-01 | $11.70 | $11.91 | $11.70 | $11.89 | $10.21 | 413,231 |
| 2019-02-28 | $11.74 | $11.74 | $11.69 | $11.72 | $10.06 | 159,321 |
| 2019-02-27 | $11.65 | $11.76 | $11.65 | $11.72 | $10.06 | 187,433 |
| 2019-02-26 | $11.67 | $11.74 | $11.66 | $11.66 | $10.01 | 236,880 |
| 2019-02-25 | $11.65 | $11.71 | $11.63 | $11.65 | $10.00 | 245,352 |
| 2019-02-22 | $11.70 | $11.71 | $11.66 | $11.66 | $10.01 | 218,362 |
| 2019-02-21 | $11.73 | $11.73 | $11.65 | $11.73 | $10.07 | 178,323 |
| 2019-02-20 | $11.73 | $11.73 | $11.68 | $11.73 | $10.07 | 215,890 |
| 2019-02-19 | $11.74 | $11.78 | $11.70 | $11.75 | $10.05 | 221,634 |
| 2019-02-15 | $11.73 | $11.78 | $11.72 | $11.75 | $10.05 | 119,867 |
| 2019-02-14 | $11.75 | $11.82 | $11.73 | $11.77 | $10.07 | 227,236 |
| 2019-02-13 | $11.68 | $11.80 | $11.68 | $11.75 | $10.05 | 280,691 |
| 2019-02-12 | $11.68 | $11.72 | $11.68 | $11.69 | $10.00 | 141,837 |
| 2019-02-11 | $11.70 | $11.72 | $11.68 | $11.72 | $10.03 | 92,645 |
| 2019-02-08 | $11.67 | $11.70 | $11.66 | $11.69 | $10.00 | 127,894 |
| 2019-02-07 | $11.68 | $11.70 | $11.65 | $11.69 | $10.00 | 89,305 |
| 2019-02-06 | $11.67 | $11.68 | $11.66 | $11.68 | $9.99 | 79,971 |
| 2019-02-05 | $11.68 | $11.69 | $11.66 | $11.69 | $10.00 | 140,366 |
| 2019-02-04 | $11.69 | $11.72 | $11.65 | $11.67 | $9.98 | 101,701 |
| 2019-02-01 | $11.74 | $11.74 | $11.65 | $11.72 | $10.03 | 166,370 |
| 2019-01-31 | $11.64 | $11.69 | $11.47 | $11.69 | $10.00 | 417,143 |
| 2019-01-30 | $11.60 | $11.62 | $11.54 | $11.60 | $9.92 | 145,848 |
| 2019-01-29 | $11.56 | $11.61 | $11.50 | $11.57 | $9.90 | 179,728 |
| 2019-01-28 | $11.58 | $11.61 | $11.56 | $11.59 | $9.92 | 172,984 |
| 2019-01-25 | $11.65 | $11.68 | $11.59 | $11.60 | $9.92 | 229,418 |
| 2019-01-24 | $11.59 | $11.70 | $11.54 | $11.69 | $10.00 | 666,468 |
| 2019-01-23 | $11.44 | $11.57 | $11.44 | $11.56 | $9.89 | 487,716 |
| 2019-01-22 | $11.43 | $11.51 | $11.41 | $11.42 | $9.77 | 168,122 |
| 2019-01-18 | $11.51 | $11.51 | $11.42 | $11.43 | $9.78 | 193,261 |
| 2019-01-17 | $11.48 | $11.51 | $11.47 | $11.47 | $9.81 | 97,155 |
| 2019-01-16 | $11.52 | $11.53 | $11.47 | $11.50 | $9.84 | 167,887 |
| 2019-01-15 | $11.60 | $11.60 | $11.52 | $11.54 | $9.87 | 160,925 |
| 2019-01-14 | $11.57 | $11.63 | $11.53 | $11.58 | $9.91 | 161,584 |
| 2019-01-11 | $11.53 | $11.63 | $11.53 | $11.61 | $9.93 | 317,076 |
| 2019-01-10 | $11.54 | $11.60 | $11.49 | $11.56 | $9.85 | 167,872 |
| 2019-01-09 | $11.50 | $11.56 | $11.46 | $11.54 | $9.84 | 130,424 |
| 2019-01-08 | $11.43 | $11.51 | $11.43 | $11.51 | $9.81 | 151,662 |
| 2019-01-07 | $11.40 | $11.49 | $11.40 | $11.42 | $9.73 | 202,296 |
| 2019-01-04 | $11.41 | $11.45 | $11.36 | $11.40 | $9.72 | 128,395 |
| 2019-01-03 | $11.38 | $11.46 | $11.38 | $11.40 | $9.72 | 93,174 |
| 2019-01-02 | $11.25 | $11.42 | $11.22 | $11.38 | $9.70 | 190,389 |
| 2018-12-31 | $11.18 | $11.29 | $11.09 | $11.29 | $9.62 | 735,128 |
| 2018-12-28 | $11.18 | $11.28 | $11.14 | $11.17 | $9.52 | 683,068 |
| 2018-12-27 | $11.15 | $11.25 | $11.12 | $11.21 | $9.56 | 550,427 |
| 2018-12-26 | $11.14 | $11.21 | $11.12 | $11.21 | $9.56 | 414,254 |
| 2018-12-24 | $11.15 | $11.19 | $11.12 | $11.19 | $9.54 | 254,372 |
| 2018-12-21 | $11.08 | $11.19 | $11.08 | $11.16 | $9.51 | 589,433 |
| 2018-12-20 | $11.13 | $11.16 | $11.05 | $11.11 | $9.47 | 531,993 |
| 2018-12-19 | $11.08 | $11.20 | $11.06 | $11.13 | $9.49 | 352,662 |
| 2018-12-18 | $11.10 | $11.15 | $11.07 | $11.15 | $9.50 | 356,607 |
| 2018-12-17 | $11.10 | $11.15 | $11.10 | $11.11 | $9.47 | 278,512 |
| 2018-12-14 | $11.18 | $11.20 | $11.11 | $11.19 | $9.54 | 311,829 |
| 2018-12-13 | $11.16 | $11.25 | $11.16 | $11.18 | $9.53 | 255,727 |
| 2018-12-12 | $11.25 | $11.31 | $11.24 | $11.24 | $9.58 | 193,227 |
| 2018-12-11 | $11.36 | $11.39 | $11.28 | $11.31 | $9.60 | 376,473 |
| 2018-12-10 | $11.32 | $11.45 | $11.32 | $11.39 | $9.67 | 201,462 |
| 2018-12-07 | $11.32 | $11.34 | $11.27 | $11.31 | $9.60 | 241,738 |
| 2018-12-06 | $11.27 | $11.33 | $11.27 | $11.32 | $9.61 | 321,462 |
| 2018-12-04 | $11.22 | $11.31 | $11.22 | $11.28 | $9.58 | 423,110 |
| 2018-12-03 | $11.18 | $11.25 | $11.18 | $11.24 | $9.54 | 262,138 |
| 2018-11-30 | $11.23 | $11.27 | $11.16 | $11.17 | $9.49 | 381,167 |
| 2018-11-29 | $11.08 | $11.22 | $11.08 | $11.22 | $9.53 | 193,266 |
| 2018-11-28 | $11.00 | $11.10 | $11.00 | $11.10 | $9.43 | 150,757 |
| 2018-11-27 | $11.00 | $11.10 | $11.00 | $11.01 | $9.35 | 156,230 |
| 2018-11-26 | $10.99 | $11.05 | $10.97 | $11.02 | $9.36 | 232,198 |
| 2018-11-23 | $10.96 | $11.00 | $10.95 | $10.98 | $9.32 | 102,195 |
| 2018-11-21 | $11.07 | $11.08 | $10.99 | $10.99 | $9.33 | 160,541 |
| 2018-11-20 | $11.09 | $11.14 | $11.06 | $11.10 | $9.39 | 270,271 |
| 2018-11-19 | $11.09 | $11.14 | $11.07 | $11.09 | $9.38 | 199,424 |
| 2018-11-16 | $11.10 | $11.16 | $11.10 | $11.11 | $9.40 | 161,105 |
| 2018-11-15 | $11.11 | $11.16 | $11.09 | $11.09 | $9.38 | 151,058 |
| 2018-11-14 | $11.09 | $11.16 | $11.09 | $11.13 | $9.41 | 173,161 |
| 2018-11-13 | $11.03 | $11.13 | $11.03 | $11.12 | $9.41 | 167,460 |
| 2018-11-12 | $11.04 | $11.10 | $11.04 | $11.06 | $9.36 | 226,712 |
| 2018-11-09 | $11.03 | $11.08 | $11.03 | $11.05 | $9.35 | 321,546 |
| 2018-11-08 | $11.00 | $11.04 | $11.00 | $11.03 | $9.33 | 562,269 |
| 2018-11-07 | $10.97 | $11.04 | $10.94 | $11.00 | $9.30 | 210,138 |
| 2018-11-06 | $10.99 | $11.03 | $10.92 | $10.99 | $9.30 | 206,136 |
| 2018-11-05 | $10.92 | $11.07 | $10.91 | $11.01 | $9.31 | 206,289 |
| 2018-11-02 | $10.95 | $10.97 | $10.92 | $10.92 | $9.24 | 110,400 |
| 2018-11-01 | $10.95 | $11.01 | $10.94 | $10.98 | $9.29 | 281,454 |
| 2018-10-31 | $11.05 | $11.05 | $10.90 | $10.99 | $9.30 | 287,768 |
| 2018-10-30 | $10.94 | $11.01 | $10.90 | $11.01 | $9.31 | 186,604 |
| 2018-10-29 | $11.02 | $11.03 | $10.93 | $10.96 | $9.27 | 258,688 |
| 2018-10-26 | $11.05 | $11.08 | $11.01 | $11.04 | $9.34 | 152,798 |
| 2018-10-25 | $11.03 | $11.07 | $11.01 | $11.05 | $9.35 | 132,411 |
| 2018-10-24 | $11.05 | $11.07 | $11.03 | $11.06 | $9.36 | 138,820 |
| 2018-10-23 | $10.94 | $11.06 | $10.93 | $11.05 | $9.35 | 157,861 |
| 2018-10-22 | $10.99 | $11.00 | $10.95 | $10.99 | $9.26 | 122,394 |
| 2018-10-19 | $10.98 | $11.01 | $10.98 | $10.99 | $9.26 | 91,889 |
| 2018-10-18 | $11.02 | $11.07 | $10.96 | $11.00 | $9.27 | 380,190 |
| 2018-10-17 | $11.10 | $11.11 | $11.02 | $11.03 | $9.29 | 190,252 |
| 2018-10-16 | $11.11 | $11.14 | $11.09 | $11.13 | $9.38 | 174,998 |
| 2018-10-15 | $11.00 | $11.09 | $11.00 | $11.08 | $9.33 | 145,987 |
| 2018-10-12 | $10.98 | $11.02 | $10.98 | $10.99 | $9.26 | 375,038 |
| 2018-10-11 | $11.00 | $11.06 | $10.96 | $11.01 | $9.28 | 662,390 |
| 2018-10-10 | $11.08 | $11.14 | $11.05 | $11.09 | $9.34 | 273,786 |
| 2018-10-09 | $11.17 | $11.17 | $11.11 | $11.12 | $9.37 | 179,387 |
| 2018-10-08 | $11.16 | $11.21 | $11.13 | $11.14 | $9.38 | 136,801 |
| 2018-10-05 | $11.25 | $11.26 | $11.15 | $11.18 | $9.42 | 188,165 |
| 2018-10-04 | $11.31 | $11.34 | $11.27 | $11.28 | $9.50 | 160,495 |
| 2018-10-03 | $11.37 | $11.37 | $11.30 | $11.34 | $9.55 | 120,563 |
| 2018-10-02 | $11.37 | $11.44 | $11.35 | $11.39 | $9.60 | 136,843 |
| 2018-10-01 | $11.54 | $11.54 | $11.35 | $11.40 | $9.60 | 197,222 |
| 2018-09-28 | $11.51 | $11.54 | $11.49 | $11.53 | $9.71 | 161,128 |
| 2018-09-27 | $11.34 | $11.50 | $11.34 | $11.47 | $9.66 | 153,248 |
| 2018-09-26 | $11.35 | $11.38 | $11.28 | $11.37 | $9.58 | 291,031 |
| 2018-09-25 | $11.35 | $11.37 | $11.32 | $11.32 | $9.54 | 75,067 |
| 2018-09-24 | $11.37 | $11.40 | $11.36 | $11.37 | $9.58 | 176,273 |
| 2018-09-21 | $11.48 | $11.50 | $11.41 | $11.41 | $9.61 | 123,653 |
| 2018-09-20 | $11.57 | $11.57 | $11.43 | $11.50 | $9.69 | 226,548 |
| 2018-09-19 | $11.61 | $11.61 | $11.57 | $11.60 | $9.73 | 123,565 |
| 2018-09-18 | $11.60 | $11.62 | $11.57 | $11.58 | $9.72 | 131,312 |
| 2018-09-17 | $11.66 | $11.66 | $11.61 | $11.63 | $9.76 | 130,012 |
| 2018-09-14 | $11.69 | $11.71 | $11.66 | $11.67 | $9.79 | 125,367 |
| 2018-09-13 | $11.72 | $11.74 | $11.70 | $11.70 | $9.82 | 96,154 |
| 2018-09-12 | $11.75 | $11.79 | $11.70 | $11.71 | $9.83 | 107,597 |
| 2018-09-11 | $11.79 | $11.82 | $11.74 | $11.74 | $9.85 | 63,754 |
| 2018-09-10 | $11.77 | $11.87 | $11.72 | $11.82 | $9.92 | 157,390 |
| 2018-09-07 | $11.79 | $11.79 | $11.74 | $11.78 | $9.89 | 92,647 |
| 2018-09-06 | $11.75 | $11.80 | $11.75 | $11.78 | $9.89 | 94,788 |
| 2018-09-05 | $11.78 | $11.78 | $11.75 | $11.77 | $9.88 | 82,045 |
| 2018-09-04 | $11.75 | $11.83 | $11.74 | $11.77 | $9.88 | 157,417 |
| 2018-08-31 | $11.83 | $11.84 | $11.76 | $11.81 | $9.91 | 114,721 |
| 2018-08-30 | $11.77 | $11.82 | $11.77 | $11.80 | $9.90 | 124,273 |
| 2018-08-29 | $11.82 | $11.82 | $11.77 | $11.77 | $9.88 | 76,169 |
| 2018-08-28 | $11.80 | $11.84 | $11.79 | $11.81 | $9.91 | 98,186 |
| 2018-08-27 | $11.79 | $11.84 | $11.79 | $11.83 | $9.93 | 139,449 |
| 2018-08-24 | $11.79 | $11.81 | $11.78 | $11.80 | $9.90 | 52,212 |
| 2018-08-23 | $11.79 | $11.79 | $11.75 | $11.78 | $9.89 | 223,410 |
| 2018-08-22 | $11.80 | $11.83 | $11.79 | $11.82 | $9.88 | 78,951 |
| 2018-08-21 | $11.81 | $11.83 | $11.79 | $11.80 | $9.86 | 97,360 |
| 2018-08-20 | $11.80 | $11.82 | $11.80 | $11.81 | $9.87 | 68,915 |
| 2018-08-17 | $11.80 | $11.80 | $11.77 | $11.80 | $9.86 | 27,628 |
| 2018-08-16 | $11.79 | $11.80 | $11.76 | $11.79 | $9.85 | 65,809 |
| 2018-08-15 | $11.76 | $11.79 | $11.76 | $11.78 | $9.85 | 70,593 |
| 2018-08-14 | $11.73 | $11.77 | $11.73 | $11.76 | $9.83 | 57,509 |
| 2018-08-13 | $11.75 | $11.79 | $11.74 | $11.74 | $9.81 | 63,508 |
| 2018-08-10 | $11.75 | $11.78 | $11.72 | $11.78 | $9.85 | 51,844 |
| 2018-08-09 | $11.73 | $11.78 | $11.72 | $11.76 | $9.83 | 90,627 |
| 2018-08-08 | $11.77 | $11.79 | $11.74 | $11.74 | $9.81 | 132,103 |
| 2018-08-07 | $11.79 | $11.80 | $11.76 | $11.79 | $9.85 | 93,720 |
| 2018-08-06 | $11.90 | $11.90 | $11.75 | $11.79 | $9.85 | 118,851 |
| 2018-08-03 | $11.82 | $11.87 | $11.82 | $11.85 | $9.90 | 94,400 |
| 2018-08-02 | $11.78 | $11.85 | $11.78 | $11.82 | $9.88 | 70,220 |
| 2018-08-01 | $11.76 | $11.82 | $11.75 | $11.82 | $9.88 | 37,091 |
| 2018-07-31 | $11.76 | $11.80 | $11.74 | $11.76 | $9.83 | 96,835 |
| 2018-07-30 | $11.72 | $11.75 | $11.72 | $11.75 | $9.82 | 186,314 |
| 2018-07-27 | $11.82 | $11.86 | $11.75 | $11.76 | $9.83 | 137,541 |
| 2018-07-26 | $11.81 | $11.84 | $11.81 | $11.84 | $9.90 | 99,432 |
| 2018-07-25 | $11.81 | $11.83 | $11.81 | $11.83 | $9.89 | 46,488 |
| 2018-07-24 | $11.86 | $11.87 | $11.81 | $11.81 | $9.87 | 136,410 |
| 2018-07-23 | $11.84 | $11.87 | $11.83 | $11.83 | $9.89 | 311,283 |
| 2018-07-20 | $11.93 | $11.95 | $11.89 | $11.90 | $9.91 | 81,886 |
| 2018-07-19 | $11.85 | $11.96 | $11.85 | $11.95 | $9.95 | 108,930 |
| 2018-07-18 | $11.82 | $11.89 | $11.82 | $11.88 | $9.89 | 143,005 |
| 2018-07-17 | $11.79 | $11.85 | $11.79 | $11.82 | $9.84 | 65,291 |
| 2018-07-16 | $11.80 | $11.83 | $11.79 | $11.79 | $9.81 | 66,953 |
| 2018-07-13 | $11.83 | $11.84 | $11.80 | $11.82 | $9.84 | 110,422 |
| 2018-07-12 | $11.84 | $11.84 | $11.78 | $11.83 | $9.85 | 110,093 |
| 2018-07-11 | $11.80 | $11.85 | $11.79 | $11.80 | $9.82 | 118,049 |
| 2018-07-10 | $11.78 | $11.85 | $11.78 | $11.81 | $9.83 | 85,677 |
| 2018-07-09 | $11.81 | $11.84 | $11.78 | $11.78 | $9.81 | 27,093 |
| 2018-07-06 | $11.80 | $11.84 | $11.80 | $11.84 | $9.86 | 50,294 |
| 2018-07-05 | $11.83 | $11.83 | $11.78 | $11.78 | $9.81 | 91,489 |
| 2018-07-03 | $11.81 | $11.85 | $11.81 | $11.85 | $9.86 | 26,398 |
| 2018-07-02 | $11.84 | $11.89 | $11.82 | $11.82 | $9.84 | 119,821 |
| 2018-06-29 | $11.83 | $11.84 | $11.80 | $11.81 | $9.83 | 93,675 |
| 2018-06-28 | $11.77 | $11.80 | $11.75 | $11.79 | $9.81 | 63,519 |
| 2018-06-27 | $11.79 | $11.83 | $11.76 | $11.77 | $9.80 | 235,168 |
| 2018-06-26 | $11.75 | $11.80 | $11.75 | $11.78 | $9.81 | 74,857 |
| 2018-06-25 | $11.76 | $11.80 | $11.75 | $11.75 | $9.78 | 138,286 |
| 2018-06-22 | $11.79 | $11.81 | $11.74 | $11.78 | $9.81 | 177,208 |
| 2018-06-21 | $11.76 | $11.80 | $11.74 | $11.78 | $9.81 | 171,902 |
| 2018-06-20 | $11.77 | $11.82 | $11.77 | $11.79 | $9.77 | 120,132 |
| 2018-06-19 | $11.78 | $11.84 | $11.78 | $11.81 | $9.79 | 74,671 |
| 2018-06-18 | $11.78 | $11.80 | $11.77 | $11.79 | $9.77 | 74,856 |
| 2018-06-15 | $11.77 | $11.81 | $11.77 | $11.81 | $9.79 | 140,452 |
| 2018-06-14 | $11.77 | $11.79 | $11.75 | $11.79 | $9.77 | 100,201 |
| 2018-06-13 | $11.78 | $11.80 | $11.77 | $11.77 | $9.76 | 146,308 |
| 2018-06-12 | $11.82 | $11.82 | $11.77 | $11.81 | $9.79 | 113,813 |
| 2018-06-11 | $11.79 | $11.81 | $11.77 | $11.81 | $9.79 | 185,826 |
| 2018-06-08 | $11.80 | $11.82 | $11.78 | $11.82 | $9.80 | 72,548 |
| 2018-06-07 | $11.79 | $11.81 | $11.75 | $11.81 | $9.79 | 88,229 |
| 2018-06-06 | $11.76 | $11.78 | $11.76 | $11.76 | $9.75 | 98,811 |
| 2018-06-05 | $11.78 | $11.81 | $11.78 | $11.78 | $9.77 | 71,106 |
| 2018-06-04 | $11.80 | $11.84 | $11.79 | $11.80 | $9.78 | 111,017 |
| 2018-06-01 | $11.85 | $11.89 | $11.80 | $11.84 | $9.82 | 85,762 |
| 2018-05-31 | $11.99 | $11.99 | $11.83 | $11.90 | $9.87 | 134,136 |
| 2018-05-30 | $11.78 | $11.86 | $11.78 | $11.86 | $9.83 | 168,464 |
| 2018-05-29 | $11.81 | $11.86 | $11.79 | $11.81 | $9.79 | 74,412 |
| 2018-05-25 | $11.83 | $11.83 | $11.78 | $11.82 | $9.80 | 213,266 |
| 2018-05-24 | $11.74 | $11.76 | $11.71 | $11.76 | $9.75 | 76,812 |
| 2018-05-23 | $11.70 | $11.73 | $11.69 | $11.72 | $9.72 | 96,352 |
| 2018-05-22 | $11.76 | $11.76 | $11.72 | $11.74 | $9.69 | 97,894 |
| 2018-05-21 | $11.77 | $11.78 | $11.72 | $11.78 | $9.73 | 159,369 |
| 2018-05-18 | $11.73 | $11.76 | $11.71 | $11.76 | $9.71 | 156,861 |
| 2018-05-17 | $11.75 | $11.75 | $11.73 | $11.73 | $9.69 | 90,300 |
| 2018-05-16 | $11.79 | $11.79 | $11.71 | $11.76 | $9.71 | 312,434 |
| 2018-05-15 | $11.75 | $11.78 | $11.73 | $11.78 | $9.73 | 120,566 |
| 2018-05-14 | $11.78 | $11.79 | $11.76 | $11.76 | $9.71 | 91,049 |
| 2018-05-11 | $11.77 | $11.80 | $11.77 | $11.77 | $9.72 | 151,918 |
| 2018-05-10 | $11.80 | $11.81 | $11.76 | $11.80 | $9.74 | 77,765 |
| 2018-05-09 | $11.75 | $11.79 | $11.74 | $11.78 | $9.73 | 96,461 |
| 2018-05-08 | $11.76 | $11.78 | $11.73 | $11.78 | $9.73 | 94,879 |
| 2018-05-07 | $11.76 | $11.77 | $11.75 | $11.76 | $9.71 | 100,037 |
| 2018-05-04 | $11.74 | $11.76 | $11.73 | $11.75 | $9.70 | 82,336 |
| 2018-05-03 | $11.71 | $11.74 | $11.71 | $11.74 | $9.69 | 75,642 |
| 2018-05-02 | $11.68 | $11.73 | $11.67 | $11.71 | $9.67 | 98,362 |
| 2018-05-01 | $11.66 | $11.70 | $11.66 | $11.69 | $9.65 | 85,592 |
| 2018-04-30 | $11.73 | $11.73 | $11.65 | $11.67 | $9.64 | 181,780 |
| 2018-04-27 | $11.69 | $11.71 | $11.66 | $11.69 | $9.65 | 195,594 |
| 2018-04-26 | $11.62 | $11.70 | $11.62 | $11.69 | $9.65 | 136,241 |
| 2018-04-25 | $11.68 | $11.68 | $11.60 | $11.62 | $9.59 | 320,084 |
| 2018-04-24 | $11.75 | $11.76 | $11.67 | $11.74 | $9.69 | 127,007 |
| 2018-04-23 | $11.80 | $11.84 | $11.72 | $11.75 | $9.70 | 84,275 |
| 2018-04-20 | $11.80 | $11.85 | $11.78 | $11.85 | $9.78 | 115,754 |
| 2018-04-19 | $11.88 | $11.88 | $11.81 | $11.86 | $9.75 | 60,640 |
| 2018-04-18 | $11.85 | $11.87 | $11.81 | $11.85 | $9.74 | 175,771 |
| 2018-04-17 | $11.87 | $11.90 | $11.87 | $11.87 | $9.76 | 96,144 |
| 2018-04-16 | $11.88 | $11.89 | $11.83 | $11.89 | $9.78 | 86,401 |
| 2018-04-13 | $11.86 | $11.88 | $11.85 | $11.88 | $9.77 | 51,757 |
| 2018-04-12 | $11.87 | $11.90 | $11.86 | $11.88 | $9.77 | 85,982 |
| 2018-04-11 | $11.88 | $11.90 | $11.85 | $11.90 | $9.79 | 67,944 |
| 2018-04-10 | $11.88 | $11.89 | $11.83 | $11.88 | $9.77 | 45,653 |
| 2018-04-09 | $11.84 | $11.88 | $11.83 | $11.88 | $9.77 | 78,874 |
| 2018-04-06 | $11.85 | $11.91 | $11.83 | $11.85 | $9.74 | 72,446 |
| 2018-04-05 | $11.83 | $11.88 | $11.82 | $11.88 | $9.77 | 107,700 |
| 2018-04-04 | $11.80 | $11.88 | $11.80 | $11.88 | $9.77 | 96,557 |
| 2018-04-03 | $11.84 | $11.84 | $11.76 | $11.80 | $9.70 | 104,675 |
| 2018-04-02 | $11.83 | $11.85 | $11.76 | $11.82 | $9.72 | 85,927 |
| 2018-03-29 | $11.80 | $11.85 | $11.77 | $11.82 | $9.72 | 150,390 |
| 2018-03-28 | $11.76 | $11.84 | $11.75 | $11.81 | $9.71 | 154,214 |
| 2018-03-27 | $11.82 | $11.82 | $11.73 | $11.80 | $9.70 | 238,174 |
| 2018-03-26 | $11.67 | $11.81 | $11.63 | $11.79 | $9.70 | 193,223 |
| 2018-03-23 | $11.72 | $11.72 | $11.68 | $11.69 | $9.61 | 122,565 |
| 2018-03-22 | $11.71 | $11.75 | $11.67 | $11.74 | $9.65 | 112,193 |
| 2018-03-21 | $11.73 | $11.73 | $11.67 | $11.69 | $9.61 | 80,227 |
| 2018-03-20 | $11.80 | $11.81 | $11.77 | $11.77 | $9.64 | 49,567 |
| 2018-03-19 | $11.78 | $11.82 | $11.75 | $11.82 | $9.68 | 107,974 |
| 2018-03-16 | $11.79 | $11.85 | $11.75 | $11.82 | $9.68 | 144,112 |
| 2018-03-15 | $11.82 | $11.82 | $11.78 | $11.82 | $9.68 | 194,279 |
| 2018-03-14 | $11.79 | $11.82 | $11.76 | $11.79 | $9.66 | 118,223 |
| 2018-03-13 | $11.80 | $11.84 | $11.79 | $11.81 | $9.67 | 116,136 |
| 2018-03-12 | $11.83 | $11.86 | $11.79 | $11.86 | $9.71 | 62,745 |
| 2018-03-09 | $11.80 | $11.86 | $11.80 | $11.83 | $9.69 | 67,132 |
| 2018-03-08 | $11.82 | $11.83 | $11.82 | $11.82 | $9.68 | 61,100 |
| 2018-03-07 | $11.81 | $11.85 | $11.80 | $11.85 | $9.71 | 141,500 |
| 2018-03-06 | $11.81 | $11.85 | $11.81 | $11.82 | $9.68 | 74,594 |
| 2018-03-05 | $11.79 | $11.82 | $11.78 | $11.82 | $9.68 | 99,716 |
| 2018-03-02 | $11.79 | $11.82 | $11.77 | $11.79 | $9.66 | 133,909 |
| 2018-03-01 | $11.79 | $11.82 | $11.77 | $11.82 | $9.68 | 189,555 |
| 2018-02-28 | $11.85 | $11.86 | $11.79 | $11.79 | $9.66 | 194,775 |
| 2018-02-27 | $11.82 | $11.87 | $11.80 | $11.82 | $9.68 | 231,162 |
| 2018-02-26 | $11.82 | $11.88 | $11.81 | $11.81 | $9.67 | 83,117 |
| 2018-02-23 | $11.84 | $11.86 | $11.80 | $11.84 | $9.70 | 86,437 |
| 2018-02-22 | $11.87 | $11.90 | $11.79 | $11.79 | $9.66 | 175,677 |
| 2018-02-21 | $11.94 | $11.94 | $11.88 | $11.88 | $9.73 | 177,474 |
| 2018-02-20 | $12.02 | $12.05 | $11.91 | $11.96 | $9.80 | 151,503 |
| 2018-02-16 | $12.06 | $12.12 | $12.06 | $12.10 | $9.87 | 166,406 |
| 2018-02-15 | $11.97 | $12.09 | $11.96 | $12.09 | $9.86 | 162,374 |
| 2018-02-14 | $11.90 | $12.05 | $11.90 | $12.01 | $9.80 | 216,274 |
| 2018-02-13 | $11.85 | $11.98 | $11.84 | $11.98 | $9.77 | 76,014 |
| 2018-02-12 | $11.86 | $11.93 | $11.86 | $11.87 | $9.68 | 98,095 |
| 2018-02-09 | $11.84 | $11.94 | $11.81 | $11.86 | $9.67 | 354,054 |
| 2018-02-08 | $11.90 | $11.94 | $11.85 | $11.93 | $9.73 | 148,718 |
| 2018-02-07 | $11.92 | $12.00 | $11.91 | $11.94 | $9.74 | 125,407 |
| 2018-02-06 | $11.70 | $11.92 | $11.70 | $11.87 | $9.68 | 219,552 |
| 2018-02-05 | $11.82 | $11.86 | $11.80 | $11.85 | $9.67 | 292,625 |
| 2018-02-02 | $11.95 | $11.95 | $11.83 | $11.89 | $9.70 | 218,575 |
| 2018-02-01 | $12.06 | $12.07 | $11.97 | $12.01 | $9.80 | 133,551 |
| 2018-01-31 | $12.10 | $12.10 | $11.98 | $12.04 | $9.82 | 170,089 |
| 2018-01-30 | $12.05 | $12.09 | $11.95 | $12.03 | $9.81 | 205,514 |
| 2018-01-29 | $12.21 | $12.21 | $12.09 | $12.09 | $9.86 | 202,251 |
| 2018-01-26 | $12.27 | $12.27 | $12.18 | $12.20 | $9.95 | 159,572 |
| 2018-01-25 | $12.30 | $12.32 | $12.25 | $12.25 | $9.99 | 108,891 |
| 2018-01-24 | $12.38 | $12.39 | $12.31 | $12.32 | $10.05 | 113,390 |
| 2018-01-23 | $12.45 | $12.45 | $12.37 | $12.40 | $10.12 | 102,790 |
| 2018-01-22 | $12.39 | $12.47 | $12.36 | $12.47 | $10.13 | 161,410 |
| 2018-01-19 | $12.46 | $12.46 | $12.36 | $12.40 | $10.07 | 183,179 |
| 2018-01-18 | $12.40 | $12.45 | $12.38 | $12.44 | $10.11 | 147,211 |
| 2018-01-17 | $12.39 | $12.48 | $12.39 | $12.41 | $10.08 | 171,867 |
| 2018-01-16 | $12.37 | $12.42 | $12.37 | $12.38 | $10.06 | 105,933 |
| 2018-01-12 | $12.40 | $12.43 | $12.38 | $12.39 | $10.06 | 83,866 |
| 2018-01-11 | $12.42 | $12.47 | $12.40 | $12.40 | $10.07 | 121,599 |
| 2018-01-10 | $12.47 | $12.47 | $12.40 | $12.46 | $10.12 | 143,540 |
| 2018-01-09 | $12.50 | $12.55 | $12.48 | $12.52 | $10.17 | 125,229 |
| 2018-01-08 | $12.52 | $12.55 | $12.51 | $12.51 | $10.16 | 85,139 |
| 2018-01-05 | $12.51 | $12.56 | $12.49 | $12.55 | $10.19 | 130,495 |
| 2018-01-04 | $12.57 | $12.60 | $12.51 | $12.51 | $10.16 | 140,945 |
| 2018-01-03 | $12.56 | $12.62 | $12.54 | $12.57 | $10.21 | 105,775 |
| 2018-01-02 | $12.50 | $12.55 | $12.45 | $12.53 | $10.18 | 183,176 |
| 2017-12-29 | $12.48 | $12.56 | $12.48 | $12.51 | $10.16 | 329,969 |
| 2017-12-28 | $12.44 | $12.48 | $12.43 | $12.48 | $10.14 | 225,677 |
| 2017-12-27 | $12.42 | $12.46 | $12.42 | $12.43 | $10.10 | 162,086 |
| 2017-12-26 | $12.45 | $12.48 | $12.39 | $12.41 | $10.08 | 191,300 |
| 2017-12-22 | $12.41 | $12.46 | $12.38 | $12.45 | $10.11 | 217,500 |
| 2017-12-21 | $12.34 | $12.43 | $12.34 | $12.43 | $10.10 | 249,703 |
| 2017-12-20 | $12.46 | $12.49 | $12.42 | $12.44 | $10.06 | 177,370 |
| 2017-12-19 | $12.48 | $12.51 | $12.46 | $12.47 | $10.09 | 108,925 |
| 2017-12-18 | $12.45 | $12.57 | $12.45 | $12.53 | $10.14 | 372,879 |
| 2017-12-15 | $12.54 | $12.56 | $12.50 | $12.50 | $10.11 | 171,002 |
| 2017-12-14 | $12.57 | $12.57 | $12.50 | $12.56 | $10.16 | 177,938 |
| 2017-12-13 | $12.55 | $12.60 | $12.54 | $12.60 | $10.19 | 217,546 |
| 2017-12-12 | $12.64 | $12.64 | $12.55 | $12.55 | $10.15 | 143,016 |
| 2017-12-11 | $12.68 | $12.70 | $12.61 | $12.65 | $10.23 | 169,823 |
| 2017-12-08 | $12.68 | $12.70 | $12.65 | $12.70 | $10.27 | 104,002 |
| 2017-12-07 | $12.65 | $12.73 | $12.65 | $12.73 | $10.30 | 93,269 |
| 2017-12-06 | $12.58 | $12.70 | $12.58 | $12.70 | $10.27 | 104,176 |
| 2017-12-05 | $12.47 | $12.59 | $12.45 | $12.59 | $10.18 | 197,573 |
| 2017-12-04 | $12.51 | $12.51 | $12.39 | $12.50 | $10.11 | 206,466 |
| 2017-12-01 | $12.60 | $12.60 | $12.49 | $12.55 | $10.15 | 128,593 |
| 2017-11-30 | $12.63 | $12.63 | $12.51 | $12.53 | $10.14 | 120,023 |
| 2017-11-29 | $12.50 | $12.58 | $12.46 | $12.58 | $10.18 | 104,651 |
| 2017-11-28 | $12.42 | $12.58 | $12.42 | $12.55 | $10.15 | 199,266 |
| 2017-11-27 | $12.52 | $12.54 | $12.44 | $12.44 | $10.06 | 113,525 |
| 2017-11-24 | $12.60 | $12.62 | $12.52 | $12.62 | $10.21 | 41,074 |
| 2017-11-22 | $12.58 | $12.62 | $12.52 | $12.61 | $10.20 | 114,190 |
| 2017-11-21 | $12.57 | $12.69 | $12.55 | $12.58 | $10.18 | 129,928 |
| 2017-11-20 | $12.70 | $12.71 | $12.60 | $12.62 | $10.17 | 101,711 |
| 2017-11-17 | $12.71 | $12.77 | $12.68 | $12.73 | $10.26 | 123,254 |
| 2017-11-16 | $12.67 | $12.78 | $12.66 | $12.74 | $10.26 | 247,437 |
| 2017-11-15 | $12.65 | $12.71 | $12.60 | $12.71 | $10.24 | 82,292 |
| 2017-11-14 | $12.55 | $12.65 | $12.55 | $12.64 | $10.18 | 95,843 |
| 2017-11-13 | $12.55 | $12.59 | $12.50 | $12.59 | $10.14 | 116,855 |
| 2017-11-10 | $12.53 | $12.55 | $12.46 | $12.55 | $10.11 | 159,535 |
| 2017-11-09 | $12.57 | $12.59 | $12.52 | $12.59 | $10.14 | 82,995 |
| 2017-11-08 | $12.57 | $12.58 | $12.52 | $12.55 | $10.11 | 188,810 |
| 2017-11-07 | $12.51 | $12.58 | $12.51 | $12.53 | $10.09 | 154,761 |
| 2017-11-06 | $12.46 | $12.59 | $12.45 | $12.59 | $10.14 | 96,027 |
| 2017-11-03 | $12.49 | $12.51 | $12.44 | $12.47 | $10.05 | 125,935 |
| 2017-11-02 | $12.48 | $12.52 | $12.46 | $12.52 | $10.09 | 107,432 |
| 2017-11-01 | $12.55 | $12.55 | $12.45 | $12.55 | $10.11 | 169,690 |
| 2017-10-31 | $12.49 | $12.55 | $12.44 | $12.55 | $10.11 | 175,573 |
| 2017-10-30 | $12.42 | $12.49 | $12.42 | $12.44 | $10.02 | 116,380 |
| 2017-10-27 | $12.45 | $12.48 | $12.42 | $12.43 | $10.01 | 218,284 |
| 2017-10-26 | $12.52 | $12.56 | $12.45 | $12.45 | $10.03 | 110,559 |
| 2017-10-25 | $12.61 | $12.63 | $12.54 | $12.54 | $10.10 | 124,057 |
| 2017-10-24 | $12.63 | $12.67 | $12.60 | $12.65 | $10.19 | 95,980 |
| 2017-10-23 | $12.68 | $12.68 | $12.62 | $12.66 | $10.20 | 68,015 |
| 2017-10-20 | $12.68 | $12.78 | $12.68 | $12.78 | $10.25 | 60,599 |
| 2017-10-19 | $12.74 | $12.78 | $12.70 | $12.74 | $10.22 | 134,221 |
| 2017-10-18 | $12.73 | $12.76 | $12.68 | $12.76 | $10.24 | 115,778 |
| 2017-10-17 | $12.75 | $12.81 | $12.69 | $12.81 | $10.28 | 71,847 |
| 2017-10-16 | $12.75 | $12.82 | $12.70 | $12.82 | $10.29 | 96,144 |
| 2017-10-13 | $12.76 | $12.86 | $12.70 | $12.86 | $10.32 | 60,749 |
| 2017-10-12 | $12.67 | $12.76 | $12.67 | $12.76 | $10.24 | 46,705 |
| 2017-10-11 | $12.66 | $12.72 | $12.66 | $12.70 | $10.19 | 72,801 |
| 2017-10-10 | $12.66 | $12.70 | $12.66 | $12.66 | $10.16 | 56,750 |
| 2017-10-09 | $12.66 | $12.70 | $12.66 | $12.68 | $10.17 | 92,226 |
| 2017-10-06 | $12.64 | $12.67 | $12.60 | $12.66 | $10.16 | 60,113 |
| 2017-10-05 | $12.65 | $12.68 | $12.63 | $12.67 | $10.17 | 89,471 |
| 2017-10-04 | $12.60 | $12.67 | $12.60 | $12.64 | $10.14 | 161,175 |
| 2017-10-03 | $12.68 | $12.68 | $12.62 | $12.67 | $10.17 | 120,476 |
| 2017-10-02 | $12.68 | $12.77 | $12.68 | $12.68 | $10.17 | 154,026 |
| 2017-09-29 | $12.79 | $12.79 | $12.68 | $12.68 | $10.17 | 102,871 |
| 2017-09-28 | $12.70 | $12.74 | $12.65 | $12.73 | $10.21 | 122,438 |
| 2017-09-27 | $12.78 | $12.84 | $12.67 | $12.74 | $10.22 | 141,188 |
| 2017-09-26 | $12.84 | $12.87 | $12.80 | $12.80 | $10.27 | 109,379 |
| 2017-09-25 | $12.80 | $12.87 | $12.78 | $12.87 | $10.33 | 115,470 |
| 2017-09-22 | $12.80 | $12.82 | $12.75 | $12.79 | $10.26 | 108,345 |
| 2017-09-21 | $12.83 | $12.86 | $12.75 | $12.82 | $10.29 | 135,034 |
| 2017-09-20 | $12.95 | $12.96 | $12.85 | $12.91 | $10.32 | 132,517 |
| 2017-09-19 | $12.96 | $12.98 | $12.92 | $12.95 | $10.35 | 124,803 |
| 2017-09-18 | $12.94 | $12.97 | $12.89 | $12.97 | $10.36 | 75,270 |
| 2017-09-15 | $12.97 | $12.97 | $12.91 | $12.95 | $10.35 | 63,936 |
| 2017-09-14 | $12.92 | $12.98 | $12.89 | $12.98 | $10.37 | 178,420 |
| 2017-09-13 | $12.93 | $12.95 | $12.91 | $12.92 | $10.32 | 92,562 |
| 2017-09-12 | $12.87 | $12.97 | $12.87 | $12.97 | $10.36 | 179,300 |
| 2017-09-11 | $12.94 | $12.94 | $12.88 | $12.92 | $10.32 | 120,300 |
| 2017-09-08 | $12.87 | $12.94 | $12.86 | $12.94 | $10.34 | 234,712 |
| 2017-09-07 | $12.85 | $12.91 | $12.85 | $12.91 | $10.32 | 281,559 |
| 2017-09-06 | $12.84 | $12.87 | $12.82 | $12.87 | $10.28 | 111,248 |
| 2017-09-05 | $12.86 | $12.88 | $12.82 | $12.82 | $10.24 | 141,075 |
| 2017-09-01 | $12.84 | $12.88 | $12.84 | $12.87 | $10.28 | 104,484 |
| 2017-08-31 | $12.84 | $12.92 | $12.83 | $12.87 | $10.28 | 98,497 |
| 2017-08-30 | $12.85 | $12.90 | $12.85 | $12.87 | $10.28 | 94,027 |
| 2017-08-29 | $12.83 | $12.94 | $12.83 | $12.84 | $10.26 | 103,108 |
| 2017-08-28 | $12.85 | $12.89 | $12.82 | $12.87 | $10.28 | 98,994 |
| 2017-08-25 | $12.87 | $12.89 | $12.82 | $12.89 | $10.30 | 94,601 |
| 2017-08-24 | $12.87 | $12.91 | $12.85 | $12.85 | $10.27 | 94,479 |
| 2017-08-23 | $12.84 | $12.95 | $12.84 | $12.92 | $10.32 | 102,497 |
| 2017-08-22 | $12.76 | $12.92 | $12.76 | $12.79 | $10.22 | 96,164 |
| 2017-08-21 | $12.89 | $12.94 | $12.88 | $12.92 | $10.28 | 61,672 |
| 2017-08-18 | $12.87 | $12.92 | $12.84 | $12.92 | $10.28 | 62,166 |
| 2017-08-17 | $12.85 | $12.91 | $12.84 | $12.90 | $10.27 | 79,868 |
| 2017-08-16 | $12.86 | $12.90 | $12.85 | $12.88 | $10.25 | 122,551 |
| 2017-08-15 | $12.86 | $12.87 | $12.81 | $12.87 | $10.24 | 103,593 |
| 2017-08-14 | $12.95 | $12.95 | $12.86 | $12.90 | $10.27 | 278,389 |
| 2017-08-11 | $12.84 | $12.92 | $12.80 | $12.91 | $10.27 | 92,301 |
| 2017-08-10 | $12.82 | $12.92 | $12.82 | $12.92 | $10.28 | 253,590 |
| 2017-08-09 | $12.83 | $12.87 | $12.80 | $12.86 | $10.23 | 383,527 |
| 2017-08-08 | $12.85 | $12.88 | $12.80 | $12.85 | $10.23 | 101,174 |
| 2017-08-07 | $12.86 | $12.88 | $12.83 | $12.85 | $10.23 | 47,431 |
| 2017-08-04 | $12.88 | $12.90 | $12.85 | $12.87 | $10.24 | 46,824 |
| 2017-08-03 | $12.85 | $12.94 | $12.85 | $12.94 | $10.30 | 163,381 |
| 2017-08-02 | $12.91 | $12.91 | $12.86 | $12.86 | $10.23 | 52,479 |
| 2017-08-01 | $12.90 | $12.94 | $12.84 | $12.94 | $10.30 | 119,710 |
| 2017-07-31 | $12.88 | $12.88 | $12.82 | $12.84 | $10.22 | 84,365 |
| 2017-07-28 | $12.86 | $12.86 | $12.72 | $12.82 | $10.20 | 140,904 |
| 2017-07-27 | $12.72 | $12.75 | $12.67 | $12.75 | $10.15 | 109,769 |
| 2017-07-26 | $12.65 | $12.75 | $12.65 | $12.74 | $10.14 | 198,096 |
| 2017-07-25 | $12.65 | $12.69 | $12.65 | $12.66 | $10.07 | 114,429 |
| 2017-07-24 | $12.68 | $12.80 | $12.68 | $12.71 | $10.11 | 118,336 |
| 2017-07-21 | $12.85 | $12.85 | $12.78 | $12.81 | $10.19 | 101,615 |
| 2017-07-20 | $12.82 | $12.84 | $12.74 | $12.84 | $10.22 | 114,377 |
| 2017-07-19 | $12.83 | $12.85 | $12.78 | $12.83 | $10.17 | 117,547 |
| 2017-07-18 | $12.76 | $12.82 | $12.76 | $12.80 | $10.15 | 77,395 |
| 2017-07-17 | $12.77 | $12.81 | $12.75 | $12.75 | $10.11 | 61,725 |
| 2017-07-14 | $12.85 | $12.85 | $12.75 | $12.79 | $10.14 | 80,362 |
| 2017-07-13 | $12.75 | $12.84 | $12.72 | $12.73 | $10.09 | 153,840 |
| 2017-07-12 | $12.78 | $12.79 | $12.73 | $12.73 | $10.09 | 68,261 |
| 2017-07-11 | $12.66 | $12.77 | $12.66 | $12.77 | $10.12 | 67,703 |
| 2017-07-10 | $12.64 | $12.69 | $12.61 | $12.69 | $10.06 | 54,667 |
| 2017-07-07 | $12.63 | $12.65 | $12.59 | $12.64 | $10.02 | 141,137 |
| 2017-07-06 | $12.65 | $12.68 | $12.62 | $12.64 | $10.02 | 71,526 |
| 2017-07-05 | $12.69 | $12.73 | $12.63 | $12.70 | $10.07 | 72,755 |
| 2017-07-03 | $12.70 | $12.75 | $12.70 | $12.72 | $10.08 | 47,621 |
| 2017-06-30 | $12.67 | $12.69 | $12.60 | $12.69 | $10.06 | 183,862 |
| 2017-06-29 | $12.72 | $12.72 | $12.60 | $12.66 | $10.03 | 90,714 |
| 2017-06-28 | $12.75 | $12.78 | $12.71 | $12.73 | $10.09 | 80,552 |
| 2017-06-27 | $12.78 | $12.81 | $12.75 | $12.75 | $10.11 | 68,524 |
| 2017-06-26 | $12.80 | $12.82 | $12.75 | $12.81 | $10.15 | 129,708 |
| 2017-06-23 | $12.79 | $12.81 | $12.78 | $12.78 | $10.13 | 40,893 |
| 2017-06-22 | $12.79 | $12.83 | $12.79 | $12.83 | $10.17 | 51,300 |
| 2017-06-21 | $12.84 | $12.84 | $12.78 | $12.78 | $10.13 | 70,700 |
| 2017-06-20 | $12.81 | $12.89 | $12.77 | $12.89 | $10.18 | 121,314 |
| 2017-06-19 | $12.85 | $12.88 | $12.75 | $12.78 | $10.09 | 138,558 |
| 2017-06-16 | $12.99 | $12.99 | $12.83 | $12.84 | $10.14 | 179,448 |
| 2017-06-15 | $12.74 | $12.84 | $12.74 | $12.84 | $10.14 | 96,208 |
| 2017-06-14 | $12.75 | $12.80 | $12.74 | $12.79 | $10.10 | 177,407 |
| 2017-06-13 | $12.74 | $12.77 | $12.70 | $12.72 | $10.04 | 98,814 |
| 2017-06-12 | $12.72 | $12.75 | $12.66 | $12.75 | $10.06 | 112,425 |
| 2017-06-09 | $12.81 | $12.81 | $12.72 | $12.73 | $10.05 | 78,267 |
| 2017-06-08 | $12.82 | $12.82 | $12.73 | $12.82 | $10.12 | 91,925 |
| 2017-06-07 | $12.75 | $12.79 | $12.75 | $12.78 | $10.09 | 73,429 |
| 2017-06-06 | $12.71 | $12.79 | $12.70 | $12.79 | $10.10 | 100,046 |
| 2017-06-05 | $12.68 | $12.76 | $12.68 | $12.69 | $10.02 | 116,705 |
| 2017-06-02 | $12.75 | $12.81 | $12.70 | $12.71 | $10.03 | 138,206 |
| 2017-06-01 | $12.78 | $12.79 | $12.71 | $12.71 | $10.03 | 150,052 |
| 2017-05-31 | $12.70 | $12.72 | $12.65 | $12.71 | $10.03 | 142,104 |
| 2017-05-30 | $12.59 | $12.66 | $12.59 | $12.66 | $9.99 | 90,939 |
| 2017-05-26 | $12.60 | $12.63 | $12.55 | $12.56 | $9.91 | 185,838 |
| 2017-05-25 | $12.64 | $12.64 | $12.56 | $12.60 | $9.95 | 159,959 |
| 2017-05-24 | $12.64 | $12.64 | $12.59 | $12.60 | $9.95 | 89,626 |
| 2017-05-23 | $12.59 | $12.60 | $12.55 | $12.58 | $9.93 | 83,005 |
| 2017-05-22 | $12.60 | $12.60 | $12.53 | $12.56 | $9.91 | 94,784 |
| 2017-05-19 | $12.61 | $12.65 | $12.60 | $12.65 | $9.94 | 129,101 |
| 2017-05-18 | $12.63 | $12.66 | $12.57 | $12.62 | $9.92 | 457,384 |
| 2017-05-17 | $12.58 | $12.64 | $12.58 | $12.62 | $9.92 | 121,588 |
| 2017-05-16 | $12.56 | $12.61 | $12.55 | $12.56 | $9.87 | 105,961 |
| 2017-05-15 | $12.53 | $12.58 | $12.53 | $12.58 | $9.89 | 143,883 |
| 2017-05-12 | $12.48 | $12.54 | $12.47 | $12.53 | $9.85 | 152,289 |
| 2017-05-11 | $12.44 | $12.47 | $12.41 | $12.46 | $9.79 | 213,626 |
| 2017-05-10 | $12.44 | $12.48 | $12.40 | $12.45 | $9.79 | 119,086 |
| 2017-05-09 | $12.48 | $12.49 | $12.43 | $12.43 | $9.77 | 132,354 |
| 2017-05-08 | $12.55 | $12.56 | $12.47 | $12.51 | $9.83 | 140,030 |
| 2017-05-05 | $12.49 | $12.55 | $12.49 | $12.55 | $9.87 | 114,533 |
| 2017-05-04 | $12.56 | $12.57 | $12.48 | $12.49 | $9.82 | 140,552 |
| 2017-05-03 | $12.54 | $12.60 | $12.54 | $12.55 | $9.87 | 109,857 |
| 2017-05-02 | $12.53 | $12.55 | $12.51 | $12.54 | $9.86 | 79,927 |
| 2017-05-01 | $12.58 | $12.60 | $12.51 | $12.57 | $9.88 | 137,109 |
| 2017-04-28 | $12.58 | $12.58 | $12.51 | $12.58 | $9.89 | 102,438 |
| 2017-04-27 | $12.52 | $12.57 | $12.50 | $12.57 | $9.88 | 78,531 |
| 2017-04-26 | $12.47 | $12.55 | $12.47 | $12.50 | $9.83 | 108,065 |
| 2017-04-25 | $12.53 | $12.56 | $12.46 | $12.49 | $9.82 | 146,633 |
| 2017-04-24 | $12.60 | $12.60 | $12.55 | $12.55 | $9.87 | 93,224 |
| 2017-04-21 | $12.66 | $12.67 | $12.60 | $12.66 | $9.95 | 134,560 |
| 2017-04-20 | $12.62 | $12.67 | $12.61 | $12.63 | $9.93 | 84,335 |
| 2017-04-19 | $12.70 | $12.71 | $12.62 | $12.68 | $9.97 | 95,547 |
| 2017-04-18 | $12.70 | $12.75 | $12.68 | $12.75 | $9.98 | 78,512 |
| 2017-04-17 | $12.68 | $12.73 | $12.66 | $12.67 | $9.92 | 124,937 |
| 2017-04-13 | $12.70 | $12.74 | $12.68 | $12.68 | $9.93 | 92,074 |
| 2017-04-12 | $12.68 | $12.72 | $12.65 | $12.70 | $9.94 | 105,069 |
| 2017-04-11 | $12.65 | $12.72 | $12.65 | $12.67 | $9.92 | 135,352 |
| 2017-04-10 | $12.57 | $12.71 | $12.57 | $12.66 | $9.91 | 161,651 |
| 2017-04-07 | $12.51 | $12.57 | $12.51 | $12.57 | $9.84 | 77,699 |
| 2017-04-06 | $12.42 | $12.51 | $12.42 | $12.50 | $9.78 | 93,876 |
| 2017-04-05 | $12.43 | $12.46 | $12.40 | $12.44 | $9.74 | 140,374 |
| 2017-04-04 | $12.44 | $12.50 | $12.40 | $12.40 | $9.71 | 207,155 |
| 2017-04-03 | $12.55 | $12.55 | $12.48 | $12.52 | $9.80 | 124,567 |
| 2017-03-31 | $12.53 | $12.55 | $12.48 | $12.55 | $9.82 | 79,742 |
| 2017-03-30 | $12.49 | $12.52 | $12.45 | $12.52 | $9.80 | 93,493 |
| 2017-03-29 | $12.42 | $12.49 | $12.42 | $12.49 | $9.78 | 115,279 |
| 2017-03-28 | $12.43 | $12.44 | $12.37 | $12.42 | $9.72 | 106,346 |
| 2017-03-27 | $12.38 | $12.45 | $12.37 | $12.45 | $9.75 | 100,442 |
| 2017-03-24 | $12.32 | $12.37 | $12.28 | $12.37 | $9.68 | 92,889 |
| 2017-03-23 | $12.35 | $12.36 | $12.28 | $12.32 | $9.64 | 108,851 |
| 2017-03-22 | $12.30 | $12.33 | $12.27 | $12.33 | $9.65 | 204,430 |
| 2017-03-21 | $12.31 | $12.35 | $12.27 | $12.35 | $9.63 | 138,725 |
| 2017-03-20 | $12.20 | $12.35 | $12.19 | $12.35 | $9.63 | 93,235 |
| 2017-03-17 | $12.18 | $12.23 | $12.18 | $12.20 | $9.51 | 209,461 |
| 2017-03-16 | $12.23 | $12.26 | $12.13 | $12.20 | $9.51 | 118,952 |
| 2017-03-15 | $12.09 | $12.24 | $12.08 | $12.22 | $9.52 | 145,243 |
| 2017-03-14 | $12.05 | $12.13 | $12.05 | $12.10 | $9.43 | 153,263 |
| 2017-03-13 | $12.10 | $12.15 | $12.10 | $12.10 | $9.43 | 86,650 |
| 2017-03-10 | $12.15 | $12.19 | $12.10 | $12.12 | $9.45 | 115,426 |
| 2017-03-09 | $12.26 | $12.26 | $12.13 | $12.15 | $9.47 | 251,292 |
| 2017-03-08 | $12.27 | $12.31 | $12.25 | $12.27 | $9.52 | 108,259 |
| 2017-03-07 | $12.30 | $12.33 | $12.28 | $12.32 | $9.56 | 126,787 |
| 2017-03-06 | $12.33 | $12.34 | $12.26 | $12.34 | $9.58 | 139,931 |
| 2017-03-03 | $12.39 | $12.39 | $12.31 | $12.32 | $9.56 | 120,028 |
| 2017-03-02 | $12.43 | $12.47 | $12.34 | $12.37 | $9.60 | 232,727 |
| 2017-03-01 | $12.50 | $12.50 | $12.40 | $12.44 | $9.65 | 165,539 |
| 2017-02-28 | $12.54 | $12.54 | $12.47 | $12.54 | $9.73 | 164,877 |
| 2017-02-27 | $12.53 | $12.53 | $12.49 | $12.52 | $9.71 | 132,933 |
| 2017-02-24 | $12.51 | $12.55 | $12.48 | $12.54 | $9.73 | 106,756 |
| 2017-02-23 | $12.47 | $12.51 | $12.47 | $12.49 | $9.69 | 119,155 |
| 2017-02-22 | $12.42 | $12.46 | $12.42 | $12.45 | $9.66 | 143,224 |
| 2017-02-21 | $12.42 | $12.45 | $12.39 | $12.45 | $9.66 | 146,612 |
| 2017-02-17 | $12.42 | $12.46 | $12.37 | $12.42 | $9.64 | 135,709 |
| 2017-02-16 | $12.45 | $12.45 | $12.36 | $12.41 | $9.63 | 161,710 |
| 2017-02-15 | $12.53 | $12.60 | $12.41 | $12.53 | $9.68 | 276,156 |
| 2017-02-14 | $12.62 | $12.62 | $12.55 | $12.57 | $9.71 | 128,688 |
| 2017-02-13 | $12.55 | $12.63 | $12.55 | $12.62 | $9.75 | 104,440 |
| 2017-02-10 | $12.63 | $12.71 | $12.55 | $12.55 | $9.70 | 136,381 |
| 2017-02-09 | $12.71 | $12.73 | $12.64 | $12.67 | $9.79 | 92,486 |
| 2017-02-08 | $12.72 | $12.76 | $12.70 | $12.75 | $9.85 | 63,089 |
| 2017-02-07 | $12.66 | $12.72 | $12.65 | $12.72 | $9.83 | 120,777 |
| 2017-02-06 | $12.70 | $12.70 | $12.62 | $12.62 | $9.75 | 151,845 |
| 2017-02-03 | $12.68 | $12.69 | $12.66 | $12.67 | $9.79 | 68,003 |
| 2017-02-02 | $12.66 | $12.70 | $12.65 | $12.65 | $9.77 | 75,597 |
| 2017-02-01 | $12.69 | $12.73 | $12.65 | $12.69 | $9.80 | 69,644 |
| 2017-01-31 | $12.71 | $12.76 | $12.68 | $12.70 | $9.81 | 117,666 |
| 2017-01-30 | $12.60 | $12.68 | $12.58 | $12.68 | $9.80 | 130,284 |
| 2017-01-27 | $12.55 | $12.62 | $12.55 | $12.61 | $9.74 | 137,930 |
| 2017-01-26 | $12.52 | $12.60 | $12.52 | $12.52 | $9.67 | 227,086 |
| 2017-01-25 | $12.53 | $12.60 | $12.48 | $12.58 | $9.72 | 302,757 |
| 2017-01-24 | $12.56 | $12.61 | $12.55 | $12.59 | $9.73 | 132,310 |
| 2017-01-23 | $12.51 | $12.60 | $12.51 | $12.58 | $9.72 | 72,906 |
| 2017-01-20 | $12.55 | $12.55 | $12.47 | $12.49 | $9.65 | 78,378 |
| 2017-01-19 | $12.65 | $12.67 | $12.55 | $12.59 | $9.69 | 128,428 |
| 2017-01-18 | $12.68 | $12.71 | $12.66 | $12.67 | $9.75 | 130,341 |
| 2017-01-17 | $12.77 | $12.80 | $12.62 | $12.68 | $9.75 | 328,893 |
| 2017-01-13 | $12.69 | $12.76 | $12.63 | $12.76 | $9.82 | 194,298 |
| 2017-01-12 | $12.66 | $12.70 | $12.63 | $12.69 | $9.76 | 222,680 |
| 2017-01-11 | $12.55 | $12.64 | $12.55 | $12.64 | $9.72 | 159,480 |
| 2017-01-10 | $12.55 | $12.59 | $12.53 | $12.58 | $9.68 | 134,138 |
| 2017-01-09 | $12.53 | $12.59 | $12.53 | $12.56 | $9.66 | 55,003 |
| 2017-01-06 | $12.53 | $12.53 | $12.44 | $12.52 | $9.63 | 212,059 |
| 2017-01-05 | $12.44 | $12.52 | $12.44 | $12.50 | $9.62 | 455,762 |
| 2017-01-04 | $12.46 | $12.51 | $12.45 | $12.50 | $9.61 | 116,238 |
| 2017-01-03 | $12.40 | $12.44 | $12.38 | $12.43 | $9.56 | 114,914 |
| 2016-12-30 | $12.40 | $12.43 | $12.35 | $12.41 | $9.55 | 296,676 |
| 2016-12-29 | $12.32 | $12.41 | $12.32 | $12.41 | $9.55 | 342,227 |
| 2016-12-28 | $12.26 | $12.36 | $12.26 | $12.32 | $9.48 | 260,071 |
| 2016-12-27 | $12.28 | $12.36 | $12.28 | $12.29 | $9.45 | 371,918 |
| 2016-12-23 | $12.38 | $12.40 | $12.31 | $12.32 | $9.47 | 155,726 |
| 2016-12-22 | $12.42 | $12.44 | $12.36 | $12.37 | $9.52 | 131,917 |
| 2016-12-21 | $12.35 | $12.41 | $12.35 | $12.41 | $9.55 | 583,915 |
| 2016-12-20 | $12.42 | $12.43 | $12.38 | $12.40 | $9.50 | 222,422 |
| 2016-12-19 | $12.43 | $12.48 | $12.42 | $12.47 | $9.55 | 170,700 |
| 2016-12-16 | $12.33 | $12.47 | $12.33 | $12.42 | $9.51 | 199,038 |
| 2016-12-15 | $12.45 | $12.45 | $12.32 | $12.35 | $9.46 | 359,838 |
| 2016-12-14 | $12.60 | $12.63 | $12.52 | $12.52 | $9.59 | 253,542 |
| 2016-12-13 | $12.46 | $12.56 | $12.45 | $12.54 | $9.61 | 233,291 |
| 2016-12-12 | $12.45 | $12.45 | $12.35 | $12.42 | $9.51 | 189,401 |
| 2016-12-09 | $12.49 | $12.56 | $12.40 | $12.46 | $9.54 | 249,322 |
| 2016-12-08 | $12.50 | $12.64 | $12.45 | $12.55 | $9.61 | 446,995 |
| 2016-12-07 | $12.43 | $12.63 | $12.37 | $12.63 | $9.67 | 270,443 |
| 2016-12-06 | $12.08 | $12.32 | $12.08 | $12.32 | $9.44 | 396,263 |
| 2016-12-05 | $12.07 | $12.15 | $12.00 | $12.14 | $9.30 | 397,984 |
| 2016-12-02 | $12.05 | $12.11 | $12.01 | $12.07 | $9.25 | 317,977 |
| 2016-12-01 | $12.17 | $12.22 | $12.04 | $12.05 | $9.23 | 350,672 |
| 2016-11-30 | $12.28 | $12.30 | $12.12 | $12.30 | $9.42 | 419,439 |
| 2016-11-29 | $12.31 | $12.37 | $12.31 | $12.33 | $9.44 | 189,869 |
| 2016-11-28 | $12.25 | $12.36 | $12.24 | $12.36 | $9.47 | 309,455 |
| 2016-11-25 | $12.26 | $12.30 | $12.20 | $12.25 | $9.38 | 89,004 |
| 2016-11-23 | $12.20 | $12.26 | $12.12 | $12.21 | $9.35 | 318,654 |
| 2016-11-22 | $12.34 | $12.34 | $12.24 | $12.28 | $9.41 | 218,571 |
| 2016-11-21 | $12.28 | $12.38 | $12.23 | $12.28 | $9.41 | 278,446 |
| 2016-11-18 | $12.35 | $12.36 | $12.28 | $12.33 | $9.40 | 277,739 |
| 2016-11-17 | $12.45 | $12.49 | $12.25 | $12.32 | $9.39 | 238,485 |
| 2016-11-16 | $12.45 | $12.58 | $12.44 | $12.45 | $9.49 | 139,116 |
| 2016-11-15 | $12.32 | $12.44 | $12.28 | $12.44 | $9.49 | 240,107 |
| 2016-11-14 | $12.49 | $12.49 | $12.28 | $12.35 | $9.42 | 577,205 |
| 2016-11-11 | $12.50 | $12.63 | $12.49 | $12.63 | $9.63 | 235,150 |
| 2016-11-10 | $12.77 | $12.80 | $12.50 | $12.56 | $9.58 | 548,563 |
| 2016-11-09 | $12.86 | $12.89 | $12.75 | $12.88 | $9.82 | 165,490 |
| 2016-11-08 | $13.00 | $13.00 | $12.94 | $12.94 | $9.87 | 107,586 |
| 2016-11-07 | $12.97 | $13.01 | $12.90 | $12.98 | $9.90 | 167,159 |
| 2016-11-04 | $12.87 | $12.92 | $12.86 | $12.92 | $9.85 | 180,638 |
| 2016-11-03 | $12.88 | $12.90 | $12.81 | $12.89 | $9.83 | 242,834 |
| 2016-11-02 | $12.94 | $12.94 | $12.87 | $12.87 | $9.81 | 196,168 |
| 2016-11-01 | $12.80 | $12.88 | $12.77 | $12.88 | $9.82 | 110,265 |
| 2016-10-31 | $12.82 | $12.85 | $12.77 | $12.80 | $9.76 | 164,511 |
| 2016-10-28 | $12.92 | $12.92 | $12.77 | $12.77 | $9.74 | 209,241 |
| 2016-10-27 | $12.96 | $13.00 | $12.87 | $12.87 | $9.81 | 130,836 |
| 2016-10-26 | $13.08 | $13.11 | $12.99 | $12.99 | $9.91 | 122,275 |
| 2016-10-25 | $13.13 | $13.13 | $13.07 | $13.10 | $9.99 | 119,912 |
| 2016-10-24 | $13.15 | $13.15 | $13.10 | $13.10 | $9.99 | 153,253 |
| 2016-10-21 | $13.06 | $13.13 | $13.06 | $13.10 | $9.99 | 104,663 |
| 2016-10-20 | $13.09 | $13.14 | $12.97 | $13.04 | $9.94 | 157,662 |
| 2016-10-19 | $12.94 | $13.10 | $12.94 | $13.10 | $9.95 | 124,422 |
| 2016-10-18 | $12.92 | $12.92 | $12.78 | $12.92 | $9.81 | 279,455 |
| 2016-10-17 | $12.85 | $12.88 | $12.75 | $12.84 | $9.75 | 391,710 |
| 2016-10-14 | $12.92 | $12.99 | $12.85 | $12.87 | $9.77 | 281,981 |
| 2016-10-13 | $13.01 | $13.04 | $12.91 | $12.96 | $9.84 | 295,627 |
| 2016-10-12 | $13.18 | $13.19 | $12.97 | $13.01 | $9.88 | 256,404 |
| 2016-10-11 | $13.33 | $13.33 | $13.14 | $13.19 | $10.01 | 322,265 |
| 2016-10-10 | $13.21 | $13.33 | $13.19 | $13.33 | $10.12 | 137,856 |
| 2016-10-07 | $13.22 | $13.30 | $13.15 | $13.22 | $10.04 | 242,612 |
| 2016-10-06 | $13.32 | $13.35 | $13.22 | $13.22 | $10.04 | 249,377 |
| 2016-10-05 | $13.38 | $13.40 | $13.28 | $13.30 | $10.10 | 126,424 |
| 2016-10-04 | $13.61 | $13.61 | $13.34 | $13.37 | $10.15 | 287,677 |
| 2016-10-03 | $13.63 | $13.63 | $13.58 | $13.61 | $10.33 | 39,690 |
| 2016-09-30 | $13.66 | $13.66 | $13.57 | $13.62 | $10.34 | 112,381 |
| 2016-09-29 | $13.67 | $13.67 | $13.56 | $13.57 | $10.30 | 87,445 |
| 2016-09-28 | $13.62 | $13.69 | $13.59 | $13.68 | $10.39 | 99,994 |
| 2016-09-27 | $13.60 | $13.60 | $13.57 | $13.59 | $10.32 | 70,493 |
| 2016-09-26 | $13.59 | $13.63 | $13.52 | $13.58 | $10.31 | 86,876 |
| 2016-09-23 | $13.70 | $13.70 | $13.55 | $13.56 | $10.30 | 129,152 |
| 2016-09-22 | $13.61 | $13.73 | $13.59 | $13.68 | $10.39 | 164,803 |
| 2016-09-21 | $13.48 | $13.55 | $13.47 | $13.50 | $10.25 | 106,219 |
| 2016-09-20 | $13.60 | $13.60 | $13.54 | $13.54 | $10.24 | 115,554 |
| 2016-09-19 | $13.50 | $13.56 | $13.49 | $13.54 | $10.24 | 111,345 |
| 2016-09-16 | $13.61 | $13.61 | $13.45 | $13.47 | $10.19 | 120,789 |
| 2016-09-15 | $13.61 | $13.61 | $13.51 | $13.55 | $10.25 | 156,796 |
| 2016-09-14 | $13.59 | $13.62 | $13.56 | $13.61 | $10.29 | 163,947 |
| 2016-09-13 | $13.60 | $13.60 | $13.51 | $13.59 | $10.28 | 185,881 |
| 2016-09-12 | $13.58 | $13.59 | $13.50 | $13.56 | $10.25 | 228,515 |
| 2016-09-09 | $13.90 | $13.90 | $13.59 | $13.60 | $10.28 | 173,873 |
| 2016-09-08 | $13.92 | $13.95 | $13.87 | $13.95 | $10.55 | 176,542 |
| 2016-09-07 | $13.96 | $13.96 | $13.87 | $13.91 | $10.52 | 122,568 |
| 2016-09-06 | $13.77 | $13.95 | $13.77 | $13.90 | $10.51 | 208,800 |
| 2016-09-02 | $13.87 | $13.87 | $13.74 | $13.74 | $10.39 | 232,536 |
| 2016-09-01 | $13.85 | $13.92 | $13.82 | $13.87 | $10.49 | 158,054 |
| 2016-08-31 | $13.88 | $13.90 | $13.82 | $13.84 | $10.47 | 146,105 |
| 2016-08-30 | $13.90 | $13.90 | $13.82 | $13.83 | $10.46 | 137,312 |
| 2016-08-29 | $13.85 | $13.90 | $13.83 | $13.90 | $10.51 | 78,549 |
| 2016-08-26 | $13.93 | $13.96 | $13.80 | $13.81 | $10.44 | 138,881 |
| 2016-08-25 | $13.94 | $13.97 | $13.94 | $13.94 | $10.54 | 146,243 |
| 2016-08-24 | $14.00 | $14.00 | $13.93 | $13.93 | $10.53 | 65,976 |
| 2016-08-23 | $13.97 | $14.00 | $13.95 | $13.98 | $10.57 | 71,348 |
| 2016-08-22 | $13.91 | $13.95 | $13.89 | $13.95 | $10.55 | 89,758 |
| 2016-08-19 | $14.00 | $14.00 | $13.94 | $13.96 | $10.51 | 95,537 |
| 2016-08-18 | $13.98 | $14.02 | $13.95 | $13.97 | $10.52 | 98,342 |
| 2016-08-17 | $13.89 | $13.94 | $13.89 | $13.91 | $10.47 | 191,191 |
| 2016-08-16 | $14.05 | $14.05 | $13.85 | $13.86 | $10.44 | 330,845 |
| 2016-08-15 | $14.12 | $14.15 | $14.04 | $14.04 | $10.57 | 96,374 |
| 2016-08-12 | $14.09 | $14.14 | $14.09 | $14.13 | $10.64 | 93,356 |
| 2016-08-11 | $14.11 | $14.12 | $14.05 | $14.05 | $10.58 | 113,331 |
| 2016-08-10 | $14.10 | $14.15 | $14.03 | $14.07 | $10.60 | 161,489 |
| 2016-08-09 | $14.13 | $14.13 | $14.04 | $14.05 | $10.58 | 128,415 |
| 2016-08-08 | $14.10 | $14.15 | $14.05 | $14.09 | $10.61 | 98,169 |
| 2016-08-05 | $14.16 | $14.16 | $14.10 | $14.10 | $10.62 | 74,204 |
| 2016-08-04 | $14.10 | $14.14 | $14.08 | $14.10 | $10.62 | 78,867 |
| 2016-08-03 | $14.03 | $14.07 | $14.00 | $14.07 | $10.60 | 86,689 |
| 2016-08-02 | $13.98 | $14.03 | $13.93 | $14.03 | $10.57 | 153,813 |
| 2016-08-01 | $14.05 | $14.09 | $14.01 | $14.01 | $10.55 | 127,322 |
| 2016-07-29 | $14.13 | $14.15 | $14.05 | $14.09 | $10.61 | 136,907 |
| 2016-07-28 | $14.09 | $14.10 | $14.03 | $14.08 | $10.60 | 95,938 |
| 2016-07-27 | $14.08 | $14.11 | $14.05 | $14.05 | $10.58 | 112,769 |
| 2016-07-26 | $14.02 | $14.03 | $13.98 | $14.03 | $10.57 | 120,004 |
| 2016-07-25 | $13.95 | $13.99 | $13.93 | $13.96 | $10.51 | 91,545 |
| 2016-07-22 | $13.95 | $13.97 | $13.92 | $13.93 | $10.49 | 51,431 |
| 2016-07-21 | $13.94 | $14.00 | $13.92 | $13.94 | $10.50 | 148,022 |
| 2016-07-20 | $13.99 | $13.99 | $13.89 | $13.90 | $10.47 | 109,636 |
| 2016-07-19 | $13.97 | $14.02 | $13.91 | $13.97 | $10.48 | 135,508 |
| 2016-07-18 | $13.87 | $13.95 | $13.85 | $13.94 | $10.45 | 145,316 |
| 2016-07-15 | $13.65 | $13.81 | $13.62 | $13.75 | $10.31 | 205,594 |
| 2016-07-14 | $13.80 | $13.88 | $13.60 | $13.60 | $10.20 | 570,676 |
| 2016-07-13 | $14.17 | $14.23 | $13.86 | $13.86 | $10.39 | 404,087 |
| 2016-07-12 | $14.43 | $14.43 | $14.13 | $14.22 | $10.66 | 258,009 |
| 2016-07-11 | $14.47 | $14.48 | $14.37 | $14.40 | $10.80 | 165,301 |
| 2016-07-08 | $14.46 | $14.48 | $14.45 | $14.48 | $10.86 | 119,103 |
| 2016-07-07 | $14.37 | $14.45 | $14.35 | $14.45 | $10.84 | 226,100 |
| 2016-07-06 | $14.32 | $14.37 | $14.28 | $14.35 | $10.76 | 250,635 |
| 2016-07-05 | $14.26 | $14.32 | $14.09 | $14.25 | $10.69 | 312,639 |
| 2016-07-01 | $14.29 | $14.29 | $14.19 | $14.26 | $10.69 | 243,621 |
| 2016-06-30 | $14.15 | $14.20 | $14.11 | $14.17 | $10.63 | 164,398 |
| 2016-06-29 | $14.03 | $14.14 | $14.03 | $14.13 | $10.60 | 237,527 |
| 2016-06-28 | $14.01 | $14.05 | $13.95 | $14.01 | $10.51 | 131,977 |
| 2016-06-27 | $13.96 | $14.02 | $13.93 | $14.01 | $10.51 | 202,774 |
| 2016-06-24 | $13.80 | $14.00 | $13.80 | $13.95 | $10.46 | 158,115 |
| 2016-06-23 | $13.94 | $13.94 | $13.86 | $13.94 | $10.45 | 179,134 |
| 2016-06-22 | $13.86 | $13.94 | $13.86 | $13.94 | $10.45 | 98,085 |
| 2016-06-21 | $13.85 | $13.91 | $13.77 | $13.91 | $10.43 | 212,402 |
| 2016-06-20 | $13.89 | $13.94 | $13.83 | $13.94 | $10.41 | 167,280 |
| 2016-06-17 | $13.85 | $13.92 | $13.83 | $13.92 | $10.40 | 100,444 |
| 2016-06-16 | $13.80 | $13.88 | $13.79 | $13.86 | $10.35 | 117,181 |
| 2016-06-15 | $13.77 | $13.81 | $13.73 | $13.81 | $10.31 | 250,810 |
| 2016-06-14 | $13.81 | $13.83 | $13.78 | $13.81 | $10.31 | 142,423 |
| 2016-06-13 | $13.83 | $13.85 | $13.77 | $13.80 | $10.31 | 163,343 |
| 2016-06-10 | $13.83 | $13.84 | $13.79 | $13.80 | $10.31 | 129,423 |
| 2016-06-09 | $13.80 | $13.84 | $13.77 | $13.81 | $10.31 | 193,415 |
| 2016-06-08 | $13.83 | $13.83 | $13.75 | $13.80 | $10.31 | 118,259 |
| 2016-06-07 | $13.80 | $13.82 | $13.77 | $13.80 | $10.31 | 202,074 |
| 2016-06-06 | $13.82 | $13.82 | $13.76 | $13.80 | $10.31 | 119,528 |
| 2016-06-03 | $13.80 | $13.82 | $13.74 | $13.80 | $10.31 | 112,518 |
| 2016-06-02 | $13.59 | $13.74 | $13.59 | $13.73 | $10.25 | 126,821 |
| 2016-06-01 | $13.66 | $13.71 | $13.61 | $13.61 | $10.16 | 160,260 |
| 2016-05-31 | $13.67 | $13.67 | $13.56 | $13.59 | $10.15 | 136,787 |
| 2016-05-27 | $13.77 | $13.77 | $13.59 | $13.62 | $10.17 | 205,682 |
| 2016-05-26 | $13.75 | $13.78 | $13.71 | $13.73 | $10.25 | 154,489 |
| 2016-05-25 | $13.69 | $13.75 | $13.69 | $13.71 | $10.24 | 157,846 |
| 2016-05-24 | $13.70 | $13.74 | $13.68 | $13.74 | $10.26 | 183,825 |
| 2016-05-23 | $13.72 | $13.74 | $13.68 | $13.71 | $10.24 | 114,480 |
| 2016-05-20 | $13.67 | $13.80 | $13.62 | $13.69 | $10.22 | 141,401 |
| 2016-05-19 | $13.76 | $13.79 | $13.63 | $13.64 | $10.14 | 195,072 |
| 2016-05-18 | $13.97 | $13.97 | $13.81 | $13.82 | $10.28 | 215,727 |
| 2016-05-17 | $13.96 | $13.97 | $13.91 | $13.94 | $10.36 | 96,455 |
| 2016-05-16 | $13.97 | $13.98 | $13.93 | $13.94 | $10.36 | 101,435 |
| 2016-05-13 | $13.93 | $13.99 | $13.92 | $13.93 | $10.36 | 121,897 |
| 2016-05-12 | $13.94 | $13.95 | $13.88 | $13.88 | $10.32 | 112,599 |
| 2016-05-11 | $13.91 | $13.95 | $13.89 | $13.95 | $10.37 | 57,733 |
| 2016-05-10 | $13.94 | $13.96 | $13.87 | $13.87 | $10.31 | 135,754 |
| 2016-05-09 | $13.90 | $13.92 | $13.85 | $13.88 | $10.32 | 81,884 |
| 2016-05-06 | $13.88 | $13.90 | $13.85 | $13.90 | $10.33 | 125,394 |
| 2016-05-05 | $13.79 | $13.84 | $13.79 | $13.82 | $10.28 | 126,997 |
| 2016-05-04 | $13.74 | $13.77 | $13.73 | $13.77 | $10.24 | 104,957 |
| 2016-05-03 | $13.72 | $13.74 | $13.70 | $13.74 | $10.22 | 107,857 |
| 2016-05-02 | $13.73 | $13.73 | $13.68 | $13.68 | $10.17 | 107,843 |
| 2016-04-29 | $13.74 | $13.74 | $13.66 | $13.70 | $10.19 | 134,707 |
| 2016-04-28 | $13.70 | $13.70 | $13.65 | $13.65 | $10.15 | 118,382 |
| 2016-04-27 | $13.64 | $13.67 | $13.62 | $13.65 | $10.15 | 150,770 |
| 2016-04-26 | $13.66 | $13.66 | $13.57 | $13.62 | $10.13 | 173,757 |
| 2016-04-25 | $13.65 | $13.66 | $13.58 | $13.66 | $10.16 | 134,757 |
| 2016-04-22 | $13.68 | $13.69 | $13.61 | $13.66 | $10.16 | 179,670 |
| 2016-04-21 | $13.67 | $13.74 | $13.62 | $13.62 | $10.13 | 168,741 |
| 2016-04-20 | $13.71 | $13.75 | $13.64 | $13.64 | $10.14 | 166,414 |
| 2016-04-19 | $13.80 | $13.80 | $13.71 | $13.71 | $10.15 | 236,950 |
| 2016-04-18 | $13.75 | $13.80 | $13.72 | $13.80 | $10.22 | 279,493 |
| 2016-04-15 | $13.67 | $13.70 | $13.65 | $13.70 | $10.14 | 165,592 |
| 2016-04-14 | $13.64 | $13.67 | $13.61 | $13.64 | $10.10 | 152,542 |
| 2016-04-13 | $13.60 | $13.64 | $13.58 | $13.64 | $10.10 | 215,774 |
| 2016-04-12 | $13.62 | $13.63 | $13.57 | $13.60 | $10.07 | 213,838 |
| 2016-04-11 | $13.46 | $13.60 | $13.46 | $13.60 | $10.07 | 176,964 |
| 2016-04-08 | $13.47 | $13.50 | $13.44 | $13.44 | $9.95 | 73,914 |
| 2016-04-07 | $13.45 | $13.46 | $13.41 | $13.46 | $9.96 | 154,428 |
| 2016-04-06 | $13.42 | $13.45 | $13.37 | $13.43 | $9.94 | 189,617 |
| 2016-04-05 | $13.32 | $13.38 | $13.30 | $13.36 | $9.89 | 119,024 |
| 2016-04-04 | $13.28 | $13.34 | $13.18 | $13.24 | $9.80 | 176,890 |
| 2016-04-01 | $13.39 | $13.41 | $13.28 | $13.32 | $9.86 | 143,169 |
| 2016-03-31 | $13.24 | $13.37 | $13.21 | $13.30 | $9.85 | 252,030 |
| 2016-03-30 | $13.15 | $13.23 | $13.15 | $13.17 | $9.75 | 101,382 |
| 2016-03-29 | $13.18 | $13.22 | $13.17 | $13.17 | $9.75 | 177,943 |
| 2016-03-28 | $13.18 | $13.21 | $13.16 | $13.21 | $9.78 | 79,088 |
| 2016-03-24 | $13.19 | $13.22 | $13.12 | $13.22 | $9.79 | 95,833 |
| 2016-03-23 | $13.15 | $13.19 | $13.11 | $13.19 | $9.76 | 193,243 |
| 2016-03-22 | $13.08 | $13.14 | $13.06 | $13.14 | $9.73 | 80,259 |
| 2016-03-21 | $13.14 | $13.16 | $13.10 | $13.10 | $9.65 | 81,315 |
| 2016-03-18 | $13.17 | $13.18 | $13.09 | $13.11 | $9.66 | 144,485 |
| 2016-03-17 | $13.13 | $13.18 | $13.13 | $13.13 | $9.67 | 95,652 |
| 2016-03-16 | $13.06 | $13.10 | $13.04 | $13.10 | $9.65 | 91,502 |
| 2016-03-15 | $13.08 | $13.10 | $13.00 | $13.00 | $9.58 | 107,716 |
| 2016-03-14 | $13.04 | $13.08 | $13.04 | $13.08 | $9.64 | 64,976 |
| 2016-03-11 | $13.05 | $13.09 | $13.00 | $13.00 | $9.58 | 162,623 |
| 2016-03-10 | $13.08 | $13.13 | $13.03 | $13.03 | $9.60 | 139,115 |
| 2016-03-09 | $13.06 | $13.11 | $13.05 | $13.05 | $9.62 | 105,226 |
| 2016-03-08 | $13.13 | $13.13 | $13.07 | $13.07 | $9.63 | 114,712 |
| 2016-03-07 | $13.06 | $13.09 | $13.02 | $13.09 | $9.65 | 81,840 |
| 2016-03-04 | $13.05 | $13.08 | $13.02 | $13.02 | $9.59 | 144,135 |
| 2016-03-03 | $12.98 | $13.07 | $12.98 | $13.05 | $9.62 | 177,278 |
| 2016-03-02 | $13.13 | $13.13 | $12.97 | $13.02 | $9.59 | 248,635 |
| 2016-03-01 | $13.12 | $13.14 | $13.08 | $13.08 | $9.64 | 186,425 |
| 2016-02-29 | $13.14 | $13.15 | $13.08 | $13.11 | $9.66 | 109,254 |
| 2016-02-26 | $13.15 | $13.16 | $13.09 | $13.09 | $9.65 | 90,513 |
| 2016-02-25 | $13.14 | $13.19 | $13.14 | $13.15 | $9.69 | 100,849 |
| 2016-02-24 | $13.15 | $13.18 | $13.10 | $13.18 | $9.71 | 179,607 |
| 2016-02-23 | $13.05 | $13.08 | $13.02 | $13.08 | $9.64 | 168,020 |
| 2016-02-22 | $13.08 | $13.09 | $13.00 | $13.02 | $9.59 | 116,112 |
| 2016-02-19 | $13.08 | $13.08 | $13.05 | $13.06 | $9.62 | 86,575 |
| 2016-02-18 | $13.04 | $13.08 | $13.00 | $13.02 | $9.59 | 103,458 |
| 2016-02-17 | $13.04 | $13.08 | $13.02 | $13.03 | $9.56 | 128,326 |
| 2016-02-16 | $13.10 | $13.15 | $13.02 | $13.05 | $9.57 | 297,271 |
| 2016-02-12 | $13.20 | $13.25 | $13.12 | $13.15 | $9.64 | 127,955 |
| 2016-02-11 | $13.22 | $13.25 | $13.18 | $13.19 | $9.67 | 119,260 |
| 2016-02-10 | $13.20 | $13.25 | $13.18 | $13.21 | $9.69 | 145,581 |
| 2016-02-09 | $13.17 | $13.20 | $13.13 | $13.20 | $9.68 | 191,181 |
| 2016-02-08 | $13.20 | $13.20 | $13.10 | $13.16 | $9.65 | 84,795 |
| 2016-02-05 | $13.17 | $13.20 | $13.15 | $13.19 | $9.67 | 101,970 |
| 2016-02-04 | $13.16 | $13.17 | $13.10 | $13.10 | $9.61 | 124,627 |
| 2016-02-03 | $13.16 | $13.17 | $13.11 | $13.12 | $9.62 | 151,329 |
| 2016-02-02 | $13.16 | $13.18 | $13.11 | $13.13 | $9.63 | 235,172 |
| 2016-02-01 | $13.18 | $13.21 | $13.13 | $13.16 | $9.65 | 162,806 |
| 2016-01-29 | $13.15 | $13.17 | $13.10 | $13.17 | $9.66 | 149,202 |
| 2016-01-28 | $12.99 | $13.13 | $12.98 | $13.13 | $9.63 | 121,578 |
| 2016-01-27 | $13.04 | $13.09 | $12.98 | $12.98 | $9.52 | 104,737 |
| 2016-01-26 | $12.94 | $13.04 | $12.94 | $13.04 | $9.56 | 110,911 |
| 2016-01-25 | $13.03 | $13.04 | $12.95 | $12.95 | $9.50 | 55,567 |
| 2016-01-22 | $13.01 | $13.07 | $12.99 | $12.99 | $9.53 | 72,699 |
| 2016-01-21 | $13.05 | $13.20 | $12.92 | $12.94 | $9.49 | 98,117 |
| 2016-01-20 | $13.07 | $13.07 | $12.77 | $12.98 | $9.52 | 150,126 |
| 2016-01-19 | $13.16 | $13.17 | $13.03 | $13.05 | $9.52 | 122,141 |
| 2016-01-15 | $13.07 | $13.15 | $13.06 | $13.09 | $9.55 | 151,302 |
| 2016-01-14 | $13.06 | $13.10 | $13.01 | $13.09 | $9.55 | 90,746 |
| 2016-01-13 | $13.13 | $13.14 | $13.04 | $13.06 | $9.53 | 120,601 |
| 2016-01-12 | $13.10 | $13.16 | $13.07 | $13.13 | $9.58 | 107,572 |
| 2016-01-11 | $13.14 | $13.18 | $13.04 | $13.09 | $9.55 | 114,618 |
| 2016-01-08 | $13.11 | $13.18 | $13.10 | $13.13 | $9.58 | 143,184 |
| 2016-01-07 | $13.19 | $13.19 | $13.13 | $13.16 | $9.60 | 97,607 |
| 2016-01-06 | $13.20 | $13.20 | $13.12 | $13.15 | $9.60 | 243,974 |
| 2016-01-05 | $13.00 | $13.16 | $12.98 | $13.12 | $9.58 | 182,676 |
| 2016-01-04 | $12.95 | $13.00 | $12.95 | $13.00 | $9.49 | 139,319 |
| 2015-12-31 | $12.98 | $13.01 | $12.97 | $12.98 | $9.47 | 114,588 |
| 2015-12-30 | $12.90 | $12.98 | $12.83 | $12.98 | $9.47 | 154,000 |
| 2015-12-29 | $12.88 | $12.91 | $12.82 | $12.86 | $9.39 | 127,625 |
| 2015-12-28 | $12.82 | $12.90 | $12.82 | $12.88 | $9.40 | 149,466 |
| 2015-12-24 | $12.85 | $12.87 | $12.81 | $12.86 | $9.39 | 76,589 |
| 2015-12-23 | $12.79 | $12.85 | $12.78 | $12.85 | $9.38 | 249,884 |
| 2015-12-22 | $12.86 | $12.90 | $12.79 | $12.83 | $9.36 | 127,828 |
| 2015-12-21 | $12.88 | $12.94 | $12.80 | $12.80 | $9.34 | 96,696 |
| 2015-12-18 | $12.89 | $12.97 | $12.84 | $12.90 | $9.37 | 158,116 |
| 2015-12-17 | $12.78 | $12.90 | $12.78 | $12.90 | $9.37 | 167,650 |
| 2015-12-16 | $12.68 | $12.75 | $12.67 | $12.73 | $9.24 | 144,645 |
| 2015-12-15 | $12.63 | $12.71 | $12.55 | $12.71 | $9.23 | 136,341 |
| 2015-12-14 | $12.75 | $12.82 | $12.60 | $12.60 | $9.15 | 171,880 |
| 2015-12-11 | $12.78 | $12.85 | $12.75 | $12.78 | $9.28 | 132,616 |
| 2015-12-10 | $12.83 | $12.83 | $12.75 | $12.77 | $9.27 | 64,067 |
| 2015-12-09 | $12.75 | $12.81 | $12.70 | $12.81 | $9.30 | 204,247 |
| 2015-12-08 | $12.63 | $12.75 | $12.63 | $12.75 | $9.26 | 220,218 |
| 2015-12-07 | $12.60 | $12.65 | $12.59 | $12.64 | $9.18 | 159,656 |
| 2015-12-04 | $12.60 | $12.66 | $12.59 | $12.64 | $9.18 | 195,985 |
| 2015-12-03 | $12.70 | $12.72 | $12.58 | $12.62 | $9.16 | 231,373 |
| 2015-12-02 | $12.76 | $12.82 | $12.71 | $12.72 | $9.24 | 137,738 |
| 2015-12-01 | $12.78 | $12.84 | $12.77 | $12.79 | $9.29 | 117,142 |
| 2015-11-30 | $12.78 | $12.79 | $12.73 | $12.74 | $9.25 | 84,519 |
| 2015-11-27 | $12.69 | $12.74 | $12.68 | $12.74 | $9.25 | 34,162 |
| 2015-11-25 | $12.72 | $12.72 | $12.61 | $12.69 | $9.22 | 74,846 |
| 2015-11-24 | $12.72 | $12.73 | $12.68 | $12.70 | $9.22 | 82,012 |
| 2015-11-23 | $12.67 | $12.70 | $12.63 | $12.69 | $9.22 | 88,510 |
| 2015-11-20 | $12.65 | $12.67 | $12.60 | $12.66 | $9.19 | 58,228 |
| 2015-11-19 | $12.63 | $12.64 | $12.59 | $12.63 | $9.17 | 71,242 |
| 2015-11-18 | $12.66 | $12.68 | $12.63 | $12.67 | $9.15 | 84,516 |
| 2015-11-17 | $12.65 | $12.69 | $12.65 | $12.65 | $9.14 | 92,128 |
| 2015-11-16 | $12.66 | $12.70 | $12.66 | $12.69 | $9.17 | 100,960 |
| 2015-11-13 | $12.66 | $12.70 | $12.62 | $12.68 | $9.16 | 122,668 |
| 2015-11-12 | $12.60 | $12.70 | $12.60 | $12.65 | $9.14 | 65,128 |
| 2015-11-11 | $12.66 | $12.67 | $12.60 | $12.60 | $9.10 | 98,025 |
| 2015-11-10 | $12.67 | $12.70 | $12.65 | $12.67 | $9.15 | 389,612 |
| 2015-11-09 | $12.65 | $12.68 | $12.59 | $12.66 | $9.15 | 475,238 |
| 2015-11-06 | $12.70 | $12.76 | $12.62 | $12.72 | $9.19 | 147,499 |
| 2015-11-05 | $12.80 | $12.80 | $12.70 | $12.76 | $9.22 | 212,598 |
| 2015-11-04 | $12.78 | $12.80 | $12.72 | $12.78 | $9.23 | 174,725 |
| 2015-11-03 | $12.82 | $12.84 | $12.72 | $12.78 | $9.23 | 143,230 |
| 2015-11-02 | $12.82 | $12.83 | $12.78 | $12.78 | $9.23 | 110,204 |
| 2015-10-30 | $12.77 | $12.80 | $12.70 | $12.79 | $9.24 | 111,922 |
| 2015-10-29 | $12.66 | $12.75 | $12.66 | $12.73 | $9.20 | 74,245 |
| 2015-10-28 | $12.74 | $12.78 | $12.68 | $12.69 | $9.17 | 93,575 |
| 2015-10-27 | $12.80 | $12.80 | $12.72 | $12.72 | $9.19 | 110,972 |
| 2015-10-26 | $12.82 | $12.84 | $12.78 | $12.78 | $9.23 | 90,406 |
| 2015-10-23 | $12.84 | $12.87 | $12.83 | $12.83 | $9.27 | 87,713 |
| 2015-10-22 | $12.80 | $12.85 | $12.77 | $12.84 | $9.28 | 156,130 |
| 2015-10-21 | $12.84 | $12.84 | $12.73 | $12.77 | $9.23 | 94,172 |
| 2015-10-20 | $12.71 | $12.85 | $12.70 | $12.85 | $9.24 | 154,494 |
| 2015-10-19 | $12.71 | $12.82 | $12.67 | $12.70 | $9.13 | 178,547 |
| 2015-10-16 | $12.80 | $12.80 | $12.70 | $12.75 | $9.17 | 84,990 |
| 2015-10-15 | $12.71 | $12.75 | $12.70 | $12.70 | $9.13 | 97,773 |
| 2015-10-14 | $12.74 | $12.76 | $12.71 | $12.73 | $9.15 | 97,541 |
| 2015-10-13 | $12.74 | $12.77 | $12.69 | $12.71 | $9.14 | 113,880 |
| 2015-10-12 | $12.73 | $12.76 | $12.70 | $12.71 | $9.14 | 69,721 |
| 2015-10-09 | $12.69 | $12.73 | $12.67 | $12.72 | $9.15 | 149,584 |
| 2015-10-08 | $12.67 | $12.73 | $12.67 | $12.73 | $9.15 | 217,704 |
| 2015-10-07 | $12.73 | $12.74 | $12.63 | $12.63 | $9.08 | 152,207 |
| 2015-10-06 | $12.68 | $12.73 | $12.67 | $12.72 | $9.15 | 127,615 |
| 2015-10-05 | $12.63 | $12.69 | $12.60 | $12.65 | $9.09 | 132,567 |
| 2015-10-02 | $12.61 | $12.63 | $12.55 | $12.61 | $9.07 | 102,437 |
| 2015-10-01 | $12.57 | $12.66 | $12.54 | $12.60 | $9.06 | 129,819 |
| 2015-09-30 | $12.69 | $12.72 | $12.51 | $12.51 | $8.99 | 184,836 |
| 2015-09-29 | $12.59 | $12.65 | $12.58 | $12.65 | $9.09 | 135,245 |
| 2015-09-28 | $12.66 | $12.66 | $12.55 | $12.55 | $9.02 | 81,280 |
| 2015-09-25 | $12.62 | $12.63 | $12.57 | $12.62 | $9.07 | 81,413 |
| 2015-09-24 | $12.62 | $12.65 | $12.60 | $12.60 | $9.06 | 186,533 |
| 2015-09-23 | $12.62 | $12.66 | $12.60 | $12.64 | $9.09 | 73,882 |
| 2015-09-22 | $12.57 | $12.62 | $12.54 | $12.59 | $9.05 | 76,649 |
| 2015-09-21 | $12.58 | $12.58 | $12.53 | $12.54 | $9.02 | 63,588 |
| 2015-09-18 | $12.44 | $12.62 | $12.43 | $12.58 | $9.00 | 198,421 |
| 2015-09-17 | $12.36 | $12.51 | $12.36 | $12.51 | $8.95 | 108,337 |
| 2015-09-16 | $12.35 | $12.39 | $12.34 | $12.36 | $8.84 | 107,054 |
| 2015-09-15 | $12.37 | $12.39 | $12.33 | $12.38 | $8.86 | 77,387 |
| 2015-09-14 | $12.48 | $12.52 | $12.35 | $12.35 | $8.83 | 75,362 |
| 2015-09-11 | $12.51 | $12.51 | $12.42 | $12.44 | $8.90 | 71,674 |
| 2015-09-10 | $12.55 | $12.57 | $12.45 | $12.49 | $8.93 | 72,594 |
| 2015-09-09 | $12.55 | $12.61 | $12.51 | $12.52 | $8.96 | 95,862 |
| 2015-09-08 | $12.45 | $12.64 | $12.45 | $12.56 | $8.98 | 167,211 |
| 2015-09-04 | $12.36 | $12.58 | $12.34 | $12.49 | $8.93 | 104,236 |
| 2015-09-03 | $12.31 | $12.38 | $12.31 | $12.38 | $8.86 | 96,655 |
| 2015-09-02 | $12.33 | $12.34 | $12.27 | $12.27 | $8.78 | 70,328 |
| 2015-09-01 | $12.35 | $12.37 | $12.30 | $12.30 | $8.80 | 65,073 |
| 2015-08-31 | $12.35 | $12.38 | $12.31 | $12.32 | $8.81 | 130,144 |
| 2015-08-28 | $12.23 | $12.37 | $12.22 | $12.34 | $8.83 | 89,185 |
| 2015-08-27 | $12.17 | $12.27 | $12.16 | $12.26 | $8.77 | 95,429 |
| 2015-08-26 | $12.25 | $12.25 | $12.15 | $12.19 | $8.72 | 153,336 |
| 2015-08-25 | $12.23 | $12.31 | $12.19 | $12.19 | $8.72 | 81,467 |
| 2015-08-24 | $12.20 | $12.32 | $12.16 | $12.22 | $8.74 | 169,478 |
| 2015-08-21 | $12.37 | $12.38 | $12.26 | $12.28 | $8.79 | 118,817 |
| 2015-08-20 | $12.39 | $12.42 | $12.31 | $12.36 | $8.84 | 113,735 |
| 2015-08-19 | $12.44 | $12.48 | $12.40 | $12.48 | $8.88 | 109,971 |
| 2015-08-18 | $12.46 | $12.46 | $12.39 | $12.44 | $8.85 | 57,125 |
| 2015-08-17 | $12.44 | $12.46 | $12.41 | $12.46 | $8.87 | 62,075 |
| 2015-08-14 | $12.42 | $12.45 | $12.37 | $12.41 | $8.83 | 55,478 |
| 2015-08-13 | $12.46 | $12.46 | $12.39 | $12.39 | $8.82 | 72,365 |
| 2015-08-12 | $12.43 | $12.49 | $12.41 | $12.46 | $8.87 | 105,276 |
| 2015-08-11 | $12.29 | $12.40 | $12.26 | $12.40 | $8.82 | 133,839 |
| 2015-08-10 | $12.23 | $12.31 | $12.21 | $12.22 | $8.70 | 84,401 |
| 2015-08-07 | $12.25 | $12.29 | $12.19 | $12.25 | $8.72 | 108,993 |
| 2015-08-06 | $12.25 | $12.27 | $12.22 | $12.26 | $8.72 | 71,655 |
| 2015-08-05 | $12.33 | $12.36 | $12.22 | $12.23 | $8.70 | 115,732 |
| 2015-08-04 | $12.37 | $12.38 | $12.33 | $12.33 | $8.77 | 89,333 |
| 2015-08-03 | $12.34 | $12.39 | $12.33 | $12.38 | $8.81 | 91,065 |
| 2015-07-31 | $12.39 | $12.39 | $12.30 | $12.31 | $8.76 | 129,130 |
| 2015-07-30 | $12.25 | $12.31 | $12.25 | $12.31 | $8.76 | 68,883 |
| 2015-07-29 | $12.22 | $12.29 | $12.20 | $12.25 | $8.72 | 78,658 |
| 2015-07-28 | $12.25 | $12.28 | $12.22 | $12.25 | $8.72 | 122,707 |
| 2015-07-27 | $12.28 | $12.34 | $12.27 | $12.28 | $8.74 | 90,326 |
| 2015-07-24 | $12.26 | $12.30 | $12.25 | $12.30 | $8.75 | 59,689 |
| 2015-07-23 | $12.27 | $12.30 | $12.23 | $12.30 | $8.75 | 76,731 |
Eaton Vance Municipal Bond Fund (EIM) News Headlines
Recent Eaton Vance Municipal Bond Fund (EIM) News
Similar Companies to Eaton Vance Municipal Bond Fund (EIM) 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 | -- | -- | -- |