Eaton Vance New York Municipal Bond Fund (ENX) Exchange: NYSE MKT
Data as of Aug. 19, 2025
$9.08 ($0.01) 0.11%
Eaton Vance New York Municipal Bond Fund - Daily Information
Click for more stock information on Eaton Vance New York Municipal Bond Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $9.10 |
| Previous Close | $9.08 |
| High | $9.14 |
| Low | $8.98 |
| Adjusted Open | $9.10 |
| Previous Adjusted Close | $9.08 |
| Adjusted High | $9.14 |
| Adjusted Low | $8.98 |
About Eaton Vance New York Municipal Bond Fund (ENX)
Eaton Vance New York Municipal Bond Fund (the Fund), formerly Eaton Vance Insured New York 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, and New York State and New York City personal income taxes. The Fund invests at least 80% of its net assets in municipal obligations rated A or better Moody's Investors Service, Inc., Standard & Poor's Ratings Group or Fitch Ratings. Eaton Vance Management acts as the Fund's investment advisor and administrator.
Invest in Eaton Vance New York Municipal Bond Fund (ENX)
Historical Stock Data for Eaton Vance New York Municipal Bond Fund (ENX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.10 | $9.14 | $8.98 | $9.08 | $9.08 | 48,164 |
| 2025-07-31 | $9.00 | $9.07 | $8.93 | $9.07 | $9.07 | 47,598 |
| 2025-07-30 | $8.95 | $9.00 | $8.95 | $8.99 | $8.99 | 38,092 |
| 2025-07-29 | $8.95 | $8.99 | $8.94 | $8.99 | $8.99 | 40,247 |
| 2025-07-28 | $8.91 | $8.93 | $8.88 | $8.92 | $8.92 | 28,737 |
| 2025-07-25 | $8.92 | $8.95 | $8.88 | $8.95 | $8.95 | 55,008 |
| 2025-07-24 | $8.97 | $8.97 | $8.88 | $8.89 | $8.89 | 29,401 |
| 2025-07-23 | $8.97 | $8.97 | $8.91 | $8.94 | $8.94 | 30,337 |
| 2025-07-22 | $9.02 | $9.02 | $8.96 | $9.01 | $9.01 | 20,609 |
| 2025-07-21 | $9.04 | $9.06 | $8.94 | $8.96 | $8.96 | 44,621 |
| 2025-07-18 | $9.03 | $9.05 | $8.96 | $8.96 | $8.96 | 22,178 |
| 2025-07-17 | $9.09 | $9.09 | $8.99 | $9.00 | $9.00 | 25,622 |
| 2025-07-16 | $9.18 | $9.18 | $9.08 | $9.09 | $9.09 | 42,991 |
| 2025-07-15 | $9.19 | $9.19 | $9.10 | $9.13 | $9.13 | 24,560 |
| 2025-07-14 | $9.23 | $9.27 | $9.16 | $9.23 | $9.19 | 19,063 |
| 2025-07-11 | $9.29 | $9.32 | $9.13 | $9.13 | $9.09 | 22,576 |
| 2025-07-10 | $9.29 | $9.31 | $9.24 | $9.27 | $9.23 | 16,676 |
| 2025-07-09 | $9.34 | $9.34 | $9.26 | $9.31 | $9.27 | 13,952 |
| 2025-07-08 | $9.32 | $9.32 | $9.26 | $9.30 | $9.26 | 10,239 |
| 2025-07-07 | $9.32 | $9.35 | $9.24 | $9.28 | $9.24 | 27,835 |
| 2025-07-03 | $9.38 | $9.38 | $9.27 | $9.33 | $9.29 | 36,682 |
| 2025-07-02 | $9.28 | $9.37 | $9.28 | $9.35 | $9.30 | 86,831 |
| 2025-07-01 | $9.26 | $9.36 | $9.25 | $9.28 | $9.24 | 27,638 |
| 2025-06-30 | $9.30 | $9.31 | $9.27 | $9.29 | $9.25 | 13,607 |
| 2025-06-27 | $9.22 | $9.29 | $9.21 | $9.25 | $9.21 | 8,511 |
| 2025-06-26 | $9.26 | $9.26 | $9.18 | $9.20 | $9.16 | 18,445 |
| 2025-06-25 | $9.35 | $9.35 | $9.20 | $9.26 | $9.22 | 25,722 |
| 2025-06-24 | $9.31 | $9.31 | $9.25 | $9.28 | $9.24 | 10,021 |
| 2025-06-23 | $9.21 | $9.26 | $9.21 | $9.26 | $9.22 | 8,238 |
| 2025-06-20 | $9.19 | $9.25 | $9.18 | $9.25 | $9.21 | 11,985 |
| 2025-06-18 | $9.23 | $9.24 | $9.18 | $9.18 | $9.14 | 9,063 |
| 2025-06-17 | $9.19 | $9.23 | $9.15 | $9.19 | $9.15 | 43,396 |
| 2025-06-16 | $9.13 | $9.18 | $9.13 | $9.16 | $9.12 | 22,346 |
| 2025-06-13 | $9.18 | $9.20 | $9.14 | $9.15 | $9.07 | 40,067 |
| 2025-06-12 | $9.16 | $9.20 | $9.14 | $9.17 | $9.09 | 96,045 |
| 2025-06-11 | $9.15 | $9.19 | $9.14 | $9.14 | $9.06 | 62,375 |
| 2025-06-10 | $9.15 | $9.17 | $9.13 | $9.13 | $9.05 | 49,733 |
| 2025-06-09 | $9.15 | $9.17 | $9.13 | $9.15 | $9.07 | 64,736 |
| 2025-06-06 | $9.12 | $9.15 | $9.12 | $9.13 | $9.05 | 55,627 |
| 2025-06-05 | $9.16 | $9.23 | $9.11 | $9.11 | $9.03 | 28,573 |
| 2025-06-04 | $9.21 | $9.24 | $9.14 | $9.17 | $9.09 | 49,029 |
| 2025-06-03 | $9.19 | $9.22 | $9.12 | $9.14 | $9.06 | 39,259 |
| 2025-06-02 | $9.22 | $9.34 | $9.14 | $9.19 | $9.11 | 50,239 |
| 2025-05-30 | $9.27 | $9.28 | $9.19 | $9.19 | $9.19 | 19,048 |
| 2025-05-29 | $9.27 | $9.27 | $9.19 | $9.19 | $9.19 | 34,903 |
| 2025-05-28 | $9.37 | $9.37 | $9.18 | $9.21 | $9.21 | 22,795 |
| 2025-05-27 | $9.31 | $9.36 | $9.22 | $9.33 | $9.33 | 32,073 |
| 2025-05-23 | $9.31 | $9.31 | $9.25 | $9.29 | $9.29 | 7,011 |
| 2025-05-22 | $9.34 | $9.39 | $9.23 | $9.30 | $9.30 | 17,974 |
| 2025-05-21 | $9.42 | $9.42 | $9.32 | $9.34 | $9.34 | 18,824 |
| 2025-05-20 | $9.40 | $9.46 | $9.38 | $9.42 | $9.42 | 57,668 |
| 2025-05-19 | $9.35 | $9.38 | $9.34 | $9.37 | $9.37 | 11,042 |
| 2025-05-16 | $9.39 | $9.41 | $9.34 | $9.40 | $9.40 | 58,156 |
| 2025-05-15 | $9.45 | $9.48 | $9.31 | $9.31 | $9.31 | 29,651 |
| 2025-05-14 | $9.50 | $9.53 | $9.38 | $9.49 | $9.45 | 43,106 |
| 2025-05-13 | $9.46 | $9.50 | $9.40 | $9.46 | $9.42 | 35,057 |
| 2025-05-12 | $9.58 | $9.62 | $9.41 | $9.41 | $9.37 | 25,574 |
| 2025-05-09 | $9.50 | $9.56 | $9.42 | $9.48 | $9.44 | 10,548 |
| 2025-05-08 | $9.50 | $9.55 | $9.47 | $9.50 | $9.46 | 18,488 |
| 2025-05-07 | $9.53 | $9.53 | $9.39 | $9.45 | $9.41 | 27,659 |
| 2025-05-06 | $9.42 | $9.49 | $9.39 | $9.48 | $9.44 | 21,348 |
| 2025-05-05 | $9.42 | $9.45 | $9.37 | $9.40 | $9.36 | 20,942 |
| 2025-05-02 | $9.50 | $9.53 | $9.42 | $9.51 | $9.47 | 20,765 |
| 2025-05-01 | $9.49 | $9.52 | $9.40 | $9.48 | $9.44 | 25,365 |
| 2025-04-30 | $9.35 | $9.41 | $9.33 | $9.36 | $9.32 | 20,515 |
| 2025-04-29 | $9.33 | $9.43 | $9.33 | $9.37 | $9.33 | 25,909 |
| 2025-04-28 | $9.33 | $9.35 | $9.26 | $9.34 | $9.30 | 9,840 |
| 2025-04-25 | $9.35 | $9.40 | $9.30 | $9.31 | $9.27 | 7,982 |
| 2025-04-24 | $9.19 | $9.34 | $9.19 | $9.30 | $9.26 | 23,851 |
| 2025-04-23 | $9.21 | $9.25 | $9.11 | $9.18 | $9.14 | 40,958 |
| 2025-04-22 | $9.19 | $9.20 | $9.07 | $9.16 | $9.12 | 26,697 |
| 2025-04-21 | $9.16 | $9.19 | $9.07 | $9.16 | $9.12 | 44,714 |
| 2025-04-17 | $9.12 | $9.25 | $9.11 | $9.24 | $9.20 | 27,583 |
| 2025-04-16 | $9.09 | $9.17 | $9.05 | $9.12 | $9.08 | 55,463 |
| 2025-04-15 | $9.10 | $9.15 | $9.00 | $9.09 | $9.05 | 34,102 |
| 2025-04-14 | $8.90 | $9.13 | $8.90 | $9.05 | $8.97 | 43,689 |
| 2025-04-11 | $8.99 | $9.12 | $8.74 | $8.85 | $8.85 | 116,998 |
| 2025-04-10 | $9.14 | $9.22 | $8.95 | $8.95 | $8.95 | 31,357 |
| 2025-04-09 | $9.15 | $9.26 | $8.95 | $9.17 | $9.17 | 49,867 |
| 2025-04-08 | $9.58 | $9.72 | $9.17 | $9.23 | $9.23 | 96,861 |
| 2025-04-07 | $9.49 | $9.61 | $9.47 | $9.56 | $9.56 | 73,098 |
| 2025-04-04 | $9.60 | $9.70 | $9.51 | $9.56 | $9.56 | 54,232 |
| 2025-04-03 | $9.64 | $9.65 | $9.52 | $9.52 | $9.52 | 10,668 |
| 2025-04-02 | $9.65 | $9.67 | $9.56 | $9.60 | $9.60 | 10,678 |
| 2025-04-01 | $9.51 | $9.66 | $9.51 | $9.60 | $9.60 | 27,546 |
| 2025-03-31 | $9.58 | $9.59 | $9.49 | $9.49 | $9.49 | 27,307 |
| 2025-03-28 | $9.66 | $9.66 | $9.49 | $9.56 | $9.56 | 28,747 |
| 2025-03-27 | $9.70 | $9.72 | $9.60 | $9.60 | $9.60 | 16,394 |
| 2025-03-26 | $9.76 | $9.78 | $9.69 | $9.71 | $9.71 | 24,671 |
| 2025-03-25 | $9.80 | $9.81 | $9.75 | $9.75 | $9.75 | 28,299 |
| 2025-03-24 | $9.79 | $9.88 | $9.75 | $9.79 | $9.79 | 67,014 |
| 2025-03-21 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 98,273 |
| 2025-03-20 | $9.66 | $9.76 | $9.66 | $9.71 | $9.71 | 19,012 |
| 2025-03-19 | $9.60 | $9.63 | $9.47 | $9.55 | $9.55 | 34,129 |
| 2025-03-18 | $9.55 | $9.64 | $9.48 | $9.64 | $9.64 | 29,300 |
| 2025-03-17 | $9.60 | $9.60 | $9.51 | $9.59 | $9.59 | 34,646 |
| 2025-03-14 | $9.73 | $9.73 | $9.48 | $9.60 | $9.60 | 42,744 |
| 2025-03-13 | $9.72 | $9.73 | $9.54 | $9.72 | $9.68 | 34,266 |
| 2025-03-12 | $9.76 | $9.81 | $9.73 | $9.73 | $9.69 | 38,835 |
| 2025-03-11 | $9.76 | $9.76 | $9.60 | $9.76 | $9.72 | 27,521 |
| 2025-03-10 | $9.82 | $9.82 | $9.66 | $9.75 | $9.71 | 44,990 |
| 2025-03-07 | $9.79 | $9.87 | $9.78 | $9.80 | $9.76 | 46,710 |
| 2025-03-06 | $9.87 | $9.87 | $9.78 | $9.82 | $9.77 | 29,529 |
| 2025-03-05 | $9.84 | $9.89 | $9.83 | $9.85 | $9.81 | 41,843 |
| 2025-03-04 | $9.84 | $9.84 | $9.79 | $9.79 | $9.75 | 15,404 |
| 2025-03-03 | $9.80 | $9.83 | $9.79 | $9.81 | $9.76 | 33,059 |
| 2025-02-28 | $9.79 | $9.84 | $9.79 | $9.84 | $9.80 | 33,527 |
| 2025-02-27 | $9.81 | $9.81 | $9.75 | $9.79 | $9.75 | 21,206 |
| 2025-02-26 | $9.77 | $9.81 | $9.73 | $9.76 | $9.72 | 17,764 |
| 2025-02-25 | $9.81 | $9.81 | $9.71 | $9.81 | $9.77 | 31,609 |
| 2025-02-24 | $9.65 | $9.74 | $9.65 | $9.73 | $9.68 | 51,508 |
| 2025-02-21 | $9.70 | $9.73 | $9.68 | $9.69 | $9.65 | 28,202 |
| 2025-02-20 | $9.71 | $9.71 | $9.67 | $9.69 | $9.65 | 20,774 |
| 2025-02-19 | $9.71 | $9.71 | $9.66 | $9.70 | $9.66 | 18,861 |
| 2025-02-18 | $9.67 | $9.73 | $9.63 | $9.63 | $9.59 | 9,885 |
| 2025-02-14 | $9.65 | $9.76 | $9.64 | $9.64 | $9.60 | 31,442 |
| 2025-02-13 | $9.69 | $9.77 | $9.65 | $9.65 | $9.57 | 29,253 |
| 2025-02-12 | $9.66 | $9.69 | $9.59 | $9.63 | $9.55 | 22,225 |
| 2025-02-11 | $9.80 | $9.81 | $9.67 | $9.71 | $9.63 | 35,558 |
| 2025-02-10 | $9.79 | $9.84 | $9.73 | $9.81 | $9.73 | 24,833 |
| 2025-02-07 | $9.74 | $9.83 | $9.73 | $9.76 | $9.68 | 52,146 |
| 2025-02-06 | $9.86 | $9.86 | $9.77 | $9.77 | $9.69 | 31,602 |
| 2025-02-05 | $9.72 | $9.83 | $9.72 | $9.80 | $9.71 | 58,530 |
| 2025-02-04 | $9.70 | $9.71 | $9.64 | $9.69 | $9.61 | 72,250 |
| 2025-02-03 | $9.65 | $9.68 | $9.62 | $9.68 | $9.60 | 46,870 |
| 2025-01-31 | $9.64 | $9.66 | $9.56 | $9.65 | $9.57 | 33,645 |
| 2025-01-30 | $9.61 | $9.66 | $9.57 | $9.66 | $9.58 | 71,749 |
| 2025-01-29 | $9.60 | $9.67 | $9.56 | $9.61 | $9.53 | 56,011 |
| 2025-01-28 | $9.65 | $9.67 | $9.60 | $9.62 | $9.54 | 38,230 |
| 2025-01-27 | $9.63 | $9.70 | $9.54 | $9.67 | $9.59 | 28,751 |
| 2025-01-24 | $9.65 | $9.66 | $9.63 | $9.63 | $9.63 | 45,855 |
| 2025-01-23 | $9.64 | $9.66 | $9.61 | $9.66 | $9.66 | 38,942 |
| 2025-01-22 | $9.54 | $9.65 | $9.54 | $9.64 | $9.64 | 40,267 |
| 2025-01-21 | $9.61 | $9.64 | $9.54 | $9.54 | $9.54 | 7,428 |
| 2025-01-17 | $9.54 | $9.59 | $9.54 | $9.54 | $9.54 | 16,895 |
| 2025-01-16 | $9.53 | $9.61 | $9.44 | $9.54 | $9.54 | 14,614 |
| 2025-01-15 | $9.58 | $9.58 | $9.50 | $9.51 | $9.51 | 24,975 |
| 2025-01-14 | $9.48 | $9.48 | $9.44 | $9.48 | $9.43 | 15,089 |
| 2025-01-13 | $9.51 | $9.51 | $9.43 | $9.49 | $9.45 | 36,994 |
| 2025-01-10 | $9.53 | $9.56 | $9.42 | $9.47 | $9.43 | 29,772 |
| 2025-01-08 | $9.59 | $9.62 | $9.50 | $9.60 | $9.56 | 25,533 |
| 2025-01-07 | $9.69 | $9.70 | $9.52 | $9.53 | $9.49 | 113,685 |
| 2025-01-06 | $9.80 | $9.80 | $9.63 | $9.67 | $9.62 | 22,938 |
| 2025-01-03 | $9.71 | $9.80 | $9.71 | $9.76 | $9.72 | 45,358 |
| 2025-01-02 | $9.62 | $9.71 | $9.61 | $9.70 | $9.66 | 21,094 |
| 2024-12-31 | $9.59 | $9.65 | $9.49 | $9.53 | $9.49 | 70,433 |
| 2024-12-30 | $9.60 | $9.60 | $9.55 | $9.59 | $9.55 | 56,372 |
| 2024-12-27 | $9.43 | $9.59 | $9.40 | $9.58 | $9.54 | 72,390 |
| 2024-12-26 | $9.51 | $9.51 | $9.40 | $9.46 | $9.41 | 74,899 |
| 2024-12-24 | $9.41 | $9.43 | $9.34 | $9.43 | $9.39 | 33,597 |
| 2024-12-23 | $9.45 | $9.47 | $9.36 | $9.40 | $9.36 | 78,215 |
| 2024-12-20 | $9.65 | $9.67 | $9.53 | $9.53 | $9.45 | 28,558 |
| 2024-12-19 | $9.67 | $9.68 | $9.59 | $9.59 | $9.51 | 28,865 |
| 2024-12-18 | $9.70 | $9.74 | $9.66 | $9.70 | $9.70 | 30,001 |
| 2024-12-17 | $9.89 | $9.89 | $9.64 | $9.69 | $9.69 | 69,874 |
| 2024-12-16 | $9.82 | $9.84 | $9.76 | $9.80 | $9.80 | 51,323 |
| 2024-12-13 | $9.86 | $9.86 | $9.80 | $9.83 | $9.83 | 11,441 |
| 2024-12-12 | $9.98 | $9.98 | $9.88 | $9.88 | $9.88 | 24,194 |
| 2024-12-11 | $9.94 | $9.96 | $9.92 | $9.96 | $9.96 | 22,728 |
| 2024-12-10 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 63,269 |
| 2024-12-09 | $9.92 | $9.96 | $9.91 | $9.92 | $9.92 | 43,623 |
| 2024-12-06 | $9.93 | $10.01 | $9.90 | $9.97 | $9.97 | 105,962 |
| 2024-12-05 | $9.92 | $9.93 | $9.88 | $9.92 | $9.92 | 30,169 |
| 2024-12-04 | $9.91 | $9.98 | $9.90 | $9.98 | $9.98 | 48,478 |
| 2024-12-03 | $9.89 | $9.96 | $9.87 | $9.91 | $9.91 | 60,898 |
| 2024-12-02 | $9.87 | $9.95 | $9.78 | $9.94 | $9.94 | 67,605 |
| 2024-11-29 | $9.91 | $9.92 | $9.85 | $9.89 | $9.89 | 26,972 |
| 2024-11-27 | $9.94 | $9.94 | $9.82 | $9.89 | $9.89 | 23,856 |
| 2024-11-26 | $9.84 | $9.92 | $9.84 | $9.90 | $9.90 | 121,291 |
| 2024-11-25 | $9.98 | $9.98 | $9.84 | $9.85 | $9.85 | 45,463 |
| 2024-11-22 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 17,868 |
| 2024-11-21 | $9.84 | $9.84 | $9.76 | $9.81 | $9.81 | 133,457 |
| 2024-11-20 | $9.74 | $9.84 | $9.74 | $9.83 | $9.79 | 51,740 |
| 2024-11-19 | $9.72 | $9.78 | $9.72 | $9.75 | $9.71 | 30,696 |
| 2024-11-18 | $9.77 | $9.79 | $9.73 | $9.76 | $9.72 | 23,419 |
| 2024-11-15 | $9.75 | $9.76 | $9.71 | $9.73 | $9.69 | 73,558 |
| 2024-11-14 | $9.69 | $9.74 | $9.60 | $9.73 | $9.69 | 72,478 |
| 2024-11-13 | $9.67 | $9.71 | $9.61 | $9.68 | $9.64 | 72,170 |
| 2024-11-12 | $9.56 | $9.64 | $9.52 | $9.61 | $9.57 | 51,055 |
| 2024-11-11 | $9.70 | $9.70 | $9.53 | $9.53 | $9.49 | 26,307 |
| 2024-11-08 | $9.60 | $9.67 | $9.56 | $9.64 | $9.64 | 30,986 |
| 2024-11-07 | $9.52 | $9.66 | $9.51 | $9.55 | $9.55 | 43,426 |
| 2024-11-06 | $9.59 | $9.59 | $9.44 | $9.47 | $9.47 | 20,270 |
| 2024-11-05 | $9.53 | $9.70 | $9.50 | $9.62 | $9.62 | 63,645 |
| 2024-11-04 | $9.53 | $9.57 | $9.52 | $9.53 | $9.53 | 10,315 |
| 2024-11-01 | $9.56 | $9.60 | $9.46 | $9.49 | $9.49 | 26,294 |
| 2024-10-31 | $9.51 | $9.54 | $9.48 | $9.50 | $9.50 | 22,285 |
| 2024-10-30 | $9.44 | $9.52 | $9.43 | $9.46 | $9.46 | 36,429 |
| 2024-10-29 | $9.54 | $9.54 | $9.42 | $9.47 | $9.47 | 27,564 |
| 2024-10-28 | $9.59 | $9.59 | $9.52 | $9.53 | $9.53 | 21,805 |
| 2024-10-25 | $9.59 | $9.60 | $9.50 | $9.50 | $9.50 | 21,894 |
| 2024-10-24 | $9.54 | $9.56 | $9.49 | $9.52 | $9.52 | 11,164 |
| 2024-10-23 | $9.73 | $9.73 | $9.53 | $9.54 | $9.54 | 32,446 |
| 2024-10-22 | $9.79 | $9.81 | $9.74 | $9.74 | $9.70 | 13,207 |
| 2024-10-21 | $9.90 | $9.90 | $9.78 | $9.78 | $9.74 | 18,921 |
| 2024-10-18 | $9.88 | $9.88 | $9.84 | $9.85 | $9.81 | 12,412 |
| 2024-10-17 | $9.82 | $9.85 | $9.80 | $9.83 | $9.79 | 11,948 |
| 2024-10-16 | $9.73 | $9.83 | $9.73 | $9.82 | $9.78 | 45,550 |
| 2024-10-15 | $9.81 | $9.81 | $9.73 | $9.73 | $9.69 | 40,470 |
| 2024-10-14 | $9.77 | $9.78 | $9.74 | $9.75 | $9.71 | 21,512 |
| 2024-10-11 | $9.78 | $9.81 | $9.76 | $9.78 | $9.73 | 39,890 |
| 2024-10-10 | $9.78 | $9.83 | $9.77 | $9.82 | $9.78 | 39,984 |
| 2024-10-09 | $9.79 | $9.80 | $9.74 | $9.75 | $9.71 | 20,051 |
| 2024-10-08 | $9.81 | $9.82 | $9.77 | $9.78 | $9.74 | 46,134 |
| 2024-10-07 | $9.83 | $9.85 | $9.78 | $9.80 | $9.76 | 32,596 |
| 2024-10-04 | $9.90 | $9.92 | $9.84 | $9.85 | $9.81 | 16,350 |
| 2024-10-03 | $9.98 | $9.98 | $9.91 | $9.93 | $9.89 | 20,938 |
| 2024-10-02 | $9.99 | $9.99 | $9.93 | $9.99 | $9.95 | 26,556 |
| 2024-10-01 | $10.00 | $10.02 | $9.95 | $10.00 | $9.96 | 49,173 |
| 2024-09-30 | $9.92 | $9.97 | $9.89 | $9.96 | $9.92 | 24,878 |
| 2024-09-27 | $9.93 | $9.98 | $9.87 | $9.88 | $9.84 | 57,959 |
| 2024-09-26 | $9.93 | $10.03 | $9.86 | $9.86 | $9.82 | 27,131 |
| 2024-09-25 | $9.89 | $9.93 | $9.89 | $9.89 | $9.85 | 14,504 |
| 2024-09-24 | $9.90 | $9.94 | $9.86 | $9.89 | $9.85 | 48,431 |
| 2024-09-23 | $9.85 | $9.90 | $9.85 | $9.86 | $9.82 | 30,414 |
| 2024-09-20 | $9.90 | $9.95 | $9.87 | $9.89 | $9.85 | 57,165 |
| 2024-09-19 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 17,308 |
| 2024-09-18 | $9.97 | $10.03 | $9.95 | $9.99 | $9.99 | 42,705 |
| 2024-09-17 | $10.08 | $10.08 | $9.99 | $9.99 | $9.99 | 42,590 |
| 2024-09-16 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 32,300 |
| 2024-09-13 | $10.03 | $10.09 | $10.02 | $10.06 | $10.06 | 14,309 |
| 2024-09-12 | $9.99 | $10.07 | $9.99 | $10.02 | $10.02 | 41,674 |
| 2024-09-11 | $9.97 | $10.00 | $9.94 | $9.97 | $9.97 | 34,107 |
| 2024-09-10 | $9.88 | $9.97 | $9.88 | $9.93 | $9.93 | 37,549 |
| 2024-09-09 | $9.94 | $9.95 | $9.86 | $9.90 | $9.90 | 23,899 |
| 2024-09-06 | $9.86 | $9.96 | $9.86 | $9.90 | $9.90 | 35,058 |
| 2024-09-05 | $9.89 | $9.94 | $9.86 | $9.93 | $9.93 | 16,747 |
| 2024-09-04 | $9.90 | $9.91 | $9.87 | $9.87 | $9.87 | 31,934 |
| 2024-09-03 | $9.96 | $9.96 | $9.88 | $9.91 | $9.91 | 24,374 |
| 2024-08-30 | $9.93 | $9.95 | $9.89 | $9.91 | $9.91 | 12,600 |
| 2024-08-29 | $9.92 | $9.94 | $9.86 | $9.93 | $9.93 | 20,171 |
| 2024-08-28 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 16,953 |
| 2024-08-27 | $9.91 | $9.97 | $9.91 | $9.96 | $9.96 | 38,281 |
| 2024-08-26 | $9.91 | $9.98 | $9.86 | $9.98 | $9.98 | 75,106 |
| 2024-08-23 | $9.93 | $9.95 | $9.89 | $9.90 | $9.90 | 14,741 |
| 2024-08-22 | $9.97 | $9.97 | $9.86 | $9.88 | $9.88 | 14,336 |
| 2024-08-21 | $10.01 | $10.01 | $9.94 | $9.97 | $9.93 | 21,819 |
| 2024-08-20 | $10.08 | $10.08 | $9.97 | $10.00 | $9.96 | 10,027 |
| 2024-08-19 | $9.93 | $10.03 | $9.93 | $10.01 | $9.97 | 42,512 |
| 2024-08-16 | $9.99 | $10.00 | $9.93 | $9.95 | $9.91 | 26,974 |
| 2024-08-15 | $9.94 | $9.96 | $9.94 | $9.95 | $9.90 | 17,652 |
| 2024-08-14 | $10.00 | $10.00 | $9.95 | $9.96 | $9.92 | 30,070 |
| 2024-08-13 | $9.95 | $10.01 | $9.94 | $10.00 | $9.95 | 18,872 |
| 2024-08-12 | $9.92 | $9.96 | $9.91 | $9.93 | $9.88 | 28,793 |
| 2024-08-09 | $10.02 | $10.02 | $9.91 | $9.93 | $9.89 | 17,969 |
| 2024-08-08 | $10.00 | $10.00 | $9.94 | $9.96 | $9.92 | 18,146 |
| 2024-08-07 | $10.05 | $10.14 | $9.99 | $10.02 | $9.98 | 48,371 |
| 2024-08-06 | $9.90 | $10.00 | $9.90 | $9.99 | $9.95 | 28,185 |
| 2024-08-05 | $9.86 | $9.94 | $9.78 | $9.87 | $9.83 | 88,591 |
| 2024-08-02 | $9.84 | $9.89 | $9.82 | $9.89 | $9.85 | 24,350 |
| 2024-08-01 | $9.83 | $9.92 | $9.74 | $9.74 | $9.70 | 55,176 |
| 2024-07-31 | $9.90 | $9.90 | $9.80 | $9.85 | $9.81 | 13,804 |
| 2024-07-30 | $9.84 | $9.90 | $9.78 | $9.85 | $9.81 | 28,992 |
| 2024-07-29 | $9.86 | $9.89 | $9.82 | $9.85 | $9.81 | 23,008 |
| 2024-07-26 | $9.83 | $9.87 | $9.79 | $9.87 | $9.83 | 22,520 |
| 2024-07-25 | $9.85 | $9.87 | $9.78 | $9.84 | $9.79 | 29,971 |
| 2024-07-24 | $9.87 | $9.91 | $9.78 | $9.79 | $9.75 | 32,255 |
| 2024-07-23 | $9.84 | $9.91 | $9.84 | $9.91 | $9.87 | 15,282 |
| 2024-07-22 | $9.90 | $9.94 | $9.90 | $9.91 | $9.82 | 9,026 |
| 2024-07-19 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 4,796 |
| 2024-07-18 | $9.91 | $9.93 | $9.86 | $9.89 | $9.89 | 9,726 |
| 2024-07-17 | $9.91 | $9.96 | $9.89 | $9.96 | $9.96 | 25,907 |
| 2024-07-16 | $9.93 | $9.98 | $9.93 | $9.97 | $9.97 | 14,381 |
| 2024-07-15 | $10.02 | $10.02 | $9.94 | $9.97 | $9.97 | 10,798 |
| 2024-07-12 | $9.99 | $10.01 | $9.96 | $9.99 | $9.99 | 17,656 |
| 2024-07-11 | $9.94 | $10.04 | $9.94 | $9.99 | $9.99 | 18,737 |
| 2024-07-10 | $9.91 | $9.94 | $9.88 | $9.94 | $9.94 | 18,985 |
| 2024-07-09 | $9.94 | $9.94 | $9.83 | $9.89 | $9.89 | 18,450 |
| 2024-07-08 | $9.89 | $9.90 | $9.82 | $9.90 | $9.90 | 30,836 |
| 2024-07-05 | $9.94 | $9.94 | $9.89 | $9.93 | $9.93 | 11,660 |
| 2024-07-03 | $9.82 | $9.93 | $9.82 | $9.91 | $9.91 | 10,913 |
| 2024-07-02 | $9.87 | $9.87 | $9.82 | $9.86 | $9.86 | 2,193 |
| 2024-07-01 | $9.81 | $9.84 | $9.74 | $9.82 | $9.82 | 12,532 |
| 2024-06-28 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 14,886 |
| 2024-06-27 | $9.84 | $9.90 | $9.80 | $9.86 | $9.86 | 14,627 |
| 2024-06-26 | $9.79 | $9.82 | $9.77 | $9.79 | $9.79 | 5,256 |
| 2024-06-25 | $9.90 | $9.94 | $9.79 | $9.79 | $9.79 | 18,830 |
| 2024-06-24 | $9.77 | $9.86 | $9.77 | $9.86 | $9.86 | 32,643 |
| 2024-06-21 | $9.87 | $9.87 | $9.80 | $9.82 | $9.82 | 1,930 |
| 2024-06-20 | $9.83 | $9.90 | $9.83 | $9.87 | $9.87 | 26,464 |
| 2024-06-18 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 26,960 |
| 2024-06-17 | $9.88 | $9.90 | $9.79 | $9.84 | $9.84 | 6,541 |
| 2024-06-14 | $9.80 | $9.91 | $9.80 | $9.90 | $9.90 | 14,229 |
| 2024-06-13 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 7,401 |
| 2024-06-12 | $9.83 | $9.86 | $9.74 | $9.74 | $9.74 | 13,477 |
| 2024-06-11 | $9.74 | $9.78 | $9.73 | $9.77 | $9.77 | 6,481 |
| 2024-06-10 | $9.65 | $9.79 | $9.65 | $9.78 | $9.78 | 15,052 |
| 2024-06-07 | $9.69 | $9.73 | $9.61 | $9.64 | $9.64 | 8,099 |
| 2024-06-06 | $9.74 | $9.80 | $9.71 | $9.71 | $9.71 | 34,585 |
| 2024-06-05 | $9.72 | $9.75 | $9.70 | $9.74 | $9.74 | 9,532 |
| 2024-06-04 | $9.63 | $9.68 | $9.61 | $9.67 | $9.67 | 21,362 |
| 2024-06-03 | $9.59 | $9.64 | $9.59 | $9.62 | $9.62 | 11,229 |
| 2024-05-31 | $9.53 | $9.58 | $9.50 | $9.56 | $9.56 | 21,802 |
| 2024-05-30 | $9.45 | $9.53 | $9.43 | $9.51 | $9.51 | 23,051 |
| 2024-05-29 | $9.60 | $9.60 | $9.27 | $9.27 | $9.27 | 47,026 |
| 2024-05-28 | $9.65 | $9.71 | $9.54 | $9.57 | $9.57 | 13,326 |
| 2024-05-24 | $9.64 | $9.66 | $9.64 | $9.64 | $9.64 | 6,079 |
| 2024-05-23 | $9.70 | $9.70 | $9.63 | $9.64 | $9.64 | 22,019 |
| 2024-05-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.70 | 21,934 |
| 2024-05-21 | $9.85 | $9.85 | $9.76 | $9.76 | $9.72 | 13,926 |
| 2024-05-20 | $9.85 | $9.85 | $9.78 | $9.79 | $9.75 | 5,654 |
| 2024-05-17 | $9.82 | $9.84 | $9.74 | $9.84 | $9.80 | 33,608 |
| 2024-05-16 | $9.75 | $9.84 | $9.75 | $9.82 | $9.78 | 43,165 |
| 2024-05-15 | $9.70 | $9.76 | $9.70 | $9.75 | $9.71 | 8,475 |
| 2024-05-14 | $9.67 | $9.70 | $9.67 | $9.68 | $9.64 | 10,214 |
| 2024-05-13 | $9.64 | $9.70 | $9.64 | $9.69 | $9.65 | 19,933 |
| 2024-05-10 | $9.67 | $9.68 | $9.66 | $9.68 | $9.64 | 10,951 |
| 2024-05-09 | $9.70 | $9.70 | $9.68 | $9.69 | $9.65 | 10,343 |
| 2024-05-08 | $9.70 | $9.73 | $9.69 | $9.69 | $9.65 | 13,968 |
| 2024-05-07 | $9.63 | $9.69 | $9.63 | $9.66 | $9.62 | 17,113 |
| 2024-05-06 | $9.57 | $9.62 | $9.57 | $9.59 | $9.55 | 8,783 |
| 2024-05-03 | $9.50 | $9.65 | $9.50 | $9.56 | $9.52 | 53,642 |
| 2024-05-02 | $9.50 | $9.53 | $9.45 | $9.45 | $9.41 | 32,311 |
| 2024-05-01 | $9.50 | $9.50 | $9.47 | $9.50 | $9.46 | 11,988 |
| 2024-04-30 | $9.48 | $9.50 | $9.45 | $9.45 | $9.41 | 10,909 |
| 2024-04-29 | $9.49 | $9.50 | $9.46 | $9.50 | $9.46 | 12,783 |
| 2024-04-26 | $9.47 | $9.49 | $9.44 | $9.44 | $9.40 | 9,489 |
| 2024-04-25 | $9.49 | $9.49 | $9.45 | $9.45 | $9.41 | 29,577 |
| 2024-04-24 | $9.52 | $9.53 | $9.51 | $9.53 | $9.49 | 4,450 |
| 2024-04-23 | $9.50 | $9.51 | $9.46 | $9.51 | $9.47 | 8,641 |
| 2024-04-22 | $9.48 | $9.51 | $9.46 | $9.51 | $9.47 | 11,088 |
| 2024-04-19 | $9.49 | $9.53 | $9.49 | $9.52 | $9.44 | 15,720 |
| 2024-04-18 | $9.54 | $9.54 | $9.48 | $9.48 | $9.40 | 1,349 |
| 2024-04-17 | $9.49 | $9.49 | $9.46 | $9.49 | $9.41 | 5,714 |
| 2024-04-16 | $9.42 | $9.48 | $9.42 | $9.47 | $9.39 | 16,787 |
| 2024-04-15 | $9.58 | $9.58 | $9.46 | $9.46 | $9.38 | 7,093 |
| 2024-04-12 | $9.56 | $9.58 | $9.52 | $9.52 | $9.52 | 16,533 |
| 2024-04-11 | $9.61 | $9.61 | $9.52 | $9.53 | $9.53 | 10,936 |
| 2024-04-10 | $9.64 | $9.66 | $9.54 | $9.61 | $9.61 | 22,699 |
| 2024-04-09 | $9.62 | $9.65 | $9.62 | $9.64 | $9.64 | 31,031 |
| 2024-04-08 | $9.67 | $9.68 | $9.61 | $9.66 | $9.66 | 7,817 |
| 2024-04-05 | $9.66 | $9.66 | $9.62 | $9.63 | $9.63 | 3,728 |
| 2024-04-04 | $9.74 | $9.74 | $9.68 | $9.69 | $9.69 | 16,507 |
| 2024-04-03 | $9.62 | $9.68 | $9.62 | $9.63 | $9.63 | 58,729 |
| 2024-04-02 | $9.62 | $9.69 | $9.62 | $9.66 | $9.66 | 18,969 |
| 2024-04-01 | $9.69 | $9.77 | $9.67 | $9.69 | $9.69 | 73,290 |
| 2024-03-28 | $9.79 | $9.79 | $9.71 | $9.71 | $9.71 | 17,612 |
| 2024-03-27 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 33,129 |
| 2024-03-26 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 23,321 |
| 2024-03-25 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 8,166 |
| 2024-03-22 | $9.74 | $9.88 | $9.73 | $9.80 | $9.80 | 37,994 |
| 2024-03-21 | $9.75 | $9.76 | $9.68 | $9.69 | $9.69 | 34,172 |
| 2024-03-20 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 24,336 |
| 2024-03-19 | $9.83 | $9.83 | $9.74 | $9.78 | $9.74 | 24,508 |
| 2024-03-18 | $9.92 | $9.93 | $9.66 | $9.78 | $9.74 | 110,092 |
| 2024-03-15 | $9.91 | $9.91 | $9.83 | $9.88 | $9.84 | 24,242 |
| 2024-03-14 | $9.96 | $9.96 | $9.86 | $9.88 | $9.84 | 4,175 |
| 2024-03-13 | $9.96 | $9.98 | $9.91 | $9.91 | $9.87 | 13,503 |
| 2024-03-12 | $9.95 | $9.99 | $9.91 | $9.92 | $9.88 | 19,277 |
| 2024-03-11 | $9.92 | $9.94 | $9.91 | $9.92 | $9.88 | 11,047 |
| 2024-03-08 | $9.89 | $9.91 | $9.89 | $9.91 | $9.87 | 9,809 |
| 2024-03-07 | $9.90 | $9.90 | $9.87 | $9.89 | $9.85 | 3,669 |
| 2024-03-06 | $9.86 | $9.89 | $9.86 | $9.86 | $9.82 | 11,918 |
| 2024-03-05 | $9.95 | $9.96 | $9.85 | $9.89 | $9.85 | 26,645 |
| 2024-03-04 | $9.88 | $9.91 | $9.85 | $9.89 | $9.85 | 8,669 |
| 2024-03-01 | $9.95 | $9.95 | $9.87 | $9.90 | $9.86 | 16,226 |
| 2024-02-29 | $9.92 | $9.96 | $9.86 | $9.90 | $9.86 | 14,849 |
| 2024-02-28 | $9.92 | $9.92 | $9.80 | $9.89 | $9.85 | 13,965 |
| 2024-02-27 | $9.93 | $9.94 | $9.88 | $9.91 | $9.87 | 13,639 |
| 2024-02-26 | $9.90 | $9.95 | $9.85 | $9.90 | $9.86 | 18,357 |
| 2024-02-23 | $9.93 | $9.96 | $9.88 | $9.91 | $9.91 | 16,179 |
| 2024-02-22 | $9.91 | $9.94 | $9.85 | $9.88 | $9.88 | 33,888 |
| 2024-02-21 | $9.82 | $9.91 | $9.82 | $9.91 | $9.91 | 19,795 |
| 2024-02-20 | $9.72 | $9.87 | $9.71 | $9.84 | $9.80 | 40,726 |
| 2024-02-16 | $9.74 | $9.76 | $9.68 | $9.75 | $9.71 | 21,738 |
| 2024-02-15 | $9.89 | $9.90 | $9.77 | $9.77 | $9.73 | 43,883 |
| 2024-02-14 | $9.80 | $9.89 | $9.74 | $9.89 | $9.85 | 16,697 |
| 2024-02-13 | $9.90 | $9.93 | $9.76 | $9.76 | $9.72 | 20,763 |
| 2024-02-12 | $10.02 | $10.06 | $9.93 | $9.93 | $9.89 | 40,733 |
| 2024-02-09 | $9.96 | $10.07 | $9.91 | $10.00 | $10.00 | 44,042 |
| 2024-02-08 | $9.90 | $9.98 | $9.90 | $9.94 | $9.94 | 36,114 |
| 2024-02-07 | $9.85 | $9.97 | $9.83 | $9.91 | $9.91 | 22,320 |
| 2024-02-06 | $9.77 | $9.89 | $9.76 | $9.87 | $9.87 | 21,051 |
| 2024-02-05 | $9.83 | $9.91 | $9.73 | $9.76 | $9.76 | 27,957 |
| 2024-02-02 | $9.90 | $9.97 | $9.82 | $9.83 | $9.83 | 21,688 |
| 2024-02-01 | $9.83 | $10.01 | $9.83 | $9.95 | $9.95 | 19,483 |
| 2024-01-31 | $9.84 | $9.90 | $9.79 | $9.79 | $9.79 | 14,970 |
| 2024-01-30 | $9.82 | $9.83 | $9.72 | $9.72 | $9.72 | 8,045 |
| 2024-01-29 | $9.71 | $9.84 | $9.69 | $9.78 | $9.78 | 22,836 |
| 2024-01-26 | $9.73 | $9.73 | $9.67 | $9.67 | $9.67 | 17,610 |
| 2024-01-25 | $9.64 | $9.75 | $9.64 | $9.68 | $9.68 | 17,085 |
| 2024-01-24 | $9.59 | $9.65 | $9.56 | $9.60 | $9.60 | 52,807 |
| 2024-01-23 | $9.55 | $9.59 | $9.53 | $9.53 | $9.53 | 18,903 |
| 2024-01-22 | $9.56 | $9.60 | $9.45 | $9.56 | $9.56 | 8,586 |
| 2024-01-19 | $9.64 | $9.64 | $9.44 | $9.58 | $9.54 | 13,310 |
| 2024-01-18 | $9.66 | $9.66 | $9.56 | $9.59 | $9.55 | 33,907 |
| 2024-01-17 | $9.61 | $9.68 | $9.56 | $9.65 | $9.61 | 21,290 |
| 2024-01-16 | $9.66 | $9.73 | $9.60 | $9.65 | $9.61 | 44,805 |
| 2024-01-12 | $9.69 | $9.71 | $9.67 | $9.68 | $9.64 | 16,880 |
| 2024-01-11 | $9.66 | $9.69 | $9.64 | $9.66 | $9.62 | 5,808 |
| 2024-01-10 | $9.73 | $9.73 | $9.66 | $9.69 | $9.65 | 21,331 |
| 2024-01-09 | $9.67 | $9.74 | $9.67 | $9.70 | $9.66 | 47,166 |
| 2024-01-08 | $9.63 | $9.72 | $9.52 | $9.71 | $9.67 | 35,812 |
| 2024-01-05 | $9.63 | $9.68 | $9.63 | $9.63 | $9.59 | 27,107 |
| 2024-01-04 | $9.59 | $9.63 | $9.59 | $9.63 | $9.59 | 5,942 |
| 2024-01-03 | $9.54 | $9.66 | $9.54 | $9.64 | $9.60 | 21,101 |
| 2024-01-02 | $9.56 | $9.67 | $9.53 | $9.59 | $9.55 | 49,381 |
| 2023-12-29 | $9.67 | $9.67 | $9.59 | $9.65 | $9.61 | 64,418 |
| 2023-12-28 | $9.69 | $9.69 | $9.58 | $9.63 | $9.59 | 32,589 |
| 2023-12-27 | $9.64 | $9.72 | $9.60 | $9.68 | $9.64 | 53,228 |
| 2023-12-26 | $9.68 | $9.70 | $9.61 | $9.61 | $9.57 | 19,391 |
| 2023-12-22 | $9.66 | $9.70 | $9.58 | $9.67 | $9.63 | 55,301 |
| 2023-12-21 | $9.60 | $9.63 | $9.55 | $9.58 | $9.54 | 10,346 |
| 2023-12-20 | $9.70 | $9.71 | $9.56 | $9.56 | $9.49 | 24,942 |
| 2023-12-19 | $9.68 | $9.73 | $9.61 | $9.70 | $9.63 | 130,605 |
| 2023-12-18 | $9.55 | $9.70 | $9.55 | $9.70 | $9.63 | 18,332 |
| 2023-12-15 | $9.54 | $9.58 | $9.51 | $9.55 | $9.48 | 23,238 |
| 2023-12-14 | $9.38 | $9.53 | $9.38 | $9.52 | $9.45 | 28,361 |
| 2023-12-13 | $9.33 | $9.38 | $9.32 | $9.34 | $9.27 | 67,469 |
| 2023-12-12 | $9.28 | $9.34 | $9.25 | $9.33 | $9.26 | 39,590 |
| 2023-12-11 | $9.35 | $9.35 | $9.27 | $9.29 | $9.22 | 32,706 |
| 2023-12-08 | $9.29 | $9.33 | $9.25 | $9.33 | $9.26 | 62,455 |
| 2023-12-07 | $9.28 | $9.33 | $9.24 | $9.30 | $9.23 | 28,586 |
| 2023-12-06 | $9.24 | $9.24 | $9.22 | $9.22 | $9.15 | 13,328 |
| 2023-12-05 | $9.29 | $9.34 | $9.20 | $9.21 | $9.14 | 58,268 |
| 2023-12-04 | $9.21 | $9.34 | $9.21 | $9.25 | $9.18 | 41,291 |
| 2023-12-01 | $9.25 | $9.30 | $9.19 | $9.21 | $9.14 | 179,286 |
| 2023-11-30 | $9.24 | $9.27 | $9.23 | $9.27 | $9.27 | 101,473 |
| 2023-11-29 | $9.00 | $9.24 | $8.99 | $9.24 | $9.24 | 98,249 |
| 2023-11-28 | $9.02 | $9.03 | $8.95 | $8.98 | $8.98 | 92,841 |
| 2023-11-27 | $9.04 | $9.05 | $8.97 | $8.97 | $8.97 | 14,066 |
| 2023-11-24 | $8.97 | $9.00 | $8.95 | $9.00 | $9.00 | 20,993 |
| 2023-11-22 | $9.04 | $9.04 | $8.92 | $8.92 | $8.92 | 17,038 |
| 2023-11-21 | $8.91 | $8.98 | $8.91 | $8.91 | $8.91 | 12,407 |
| 2023-11-20 | $8.78 | $8.97 | $8.78 | $8.97 | $8.94 | 44,382 |
| 2023-11-17 | $8.85 | $8.91 | $8.82 | $8.88 | $8.85 | 60,191 |
| 2023-11-16 | $8.92 | $8.92 | $8.79 | $8.80 | $8.77 | 63,713 |
| 2023-11-15 | $8.93 | $8.93 | $8.79 | $8.87 | $8.84 | 161,426 |
| 2023-11-14 | $8.75 | $8.85 | $8.73 | $8.82 | $8.79 | 48,031 |
| 2023-11-13 | $8.66 | $8.70 | $8.62 | $8.65 | $8.62 | 103,581 |
| 2023-11-10 | $8.72 | $8.75 | $8.71 | $8.72 | $8.69 | 14,700 |
| 2023-11-09 | $8.65 | $8.67 | $8.57 | $8.67 | $8.64 | 47,430 |
| 2023-11-08 | $8.46 | $8.71 | $8.42 | $8.57 | $8.54 | 68,812 |
| 2023-11-07 | $8.33 | $8.46 | $8.33 | $8.42 | $8.39 | 36,103 |
| 2023-11-06 | $8.26 | $8.32 | $8.23 | $8.30 | $8.27 | 54,224 |
| 2023-11-03 | $8.15 | $8.29 | $8.15 | $8.28 | $8.25 | 475,726 |
| 2023-11-02 | $8.02 | $8.16 | $8.02 | $8.12 | $8.09 | 63,010 |
| 2023-11-01 | $7.86 | $7.99 | $7.86 | $7.99 | $7.96 | 42,704 |
| 2023-10-31 | $7.89 | $7.93 | $7.85 | $7.86 | $7.83 | 29,343 |
| 2023-10-30 | $7.88 | $7.93 | $7.85 | $7.92 | $7.89 | 27,982 |
| 2023-10-27 | $7.88 | $7.91 | $7.84 | $7.91 | $7.88 | 24,405 |
| 2023-10-26 | $7.93 | $7.94 | $7.89 | $7.90 | $7.87 | 118,374 |
| 2023-10-25 | $7.99 | $8.07 | $7.90 | $7.93 | $7.90 | 149,203 |
| 2023-10-24 | $7.97 | $8.36 | $7.96 | $8.02 | $7.99 | 63,189 |
| 2023-10-23 | $7.93 | $7.99 | $7.92 | $7.97 | $7.94 | 10,356 |
| 2023-10-20 | $7.94 | $8.03 | $7.94 | $7.97 | $7.94 | 111,635 |
| 2023-10-19 | $8.06 | $8.08 | $8.02 | $8.05 | $7.99 | 21,637 |
| 2023-10-18 | $8.14 | $8.17 | $8.03 | $8.12 | $8.06 | 14,887 |
| 2023-10-17 | $8.24 | $8.25 | $8.16 | $8.16 | $8.10 | 23,350 |
| 2023-10-16 | $8.33 | $8.33 | $8.26 | $8.26 | $8.20 | 12,517 |
| 2023-10-13 | $8.37 | $8.39 | $8.33 | $8.36 | $8.30 | 11,209 |
| 2023-10-12 | $8.35 | $8.38 | $8.29 | $8.32 | $8.26 | 13,206 |
| 2023-10-11 | $8.34 | $8.36 | $8.31 | $8.34 | $8.28 | 13,004 |
| 2023-10-10 | $8.19 | $8.31 | $8.19 | $8.29 | $8.23 | 16,376 |
| 2023-10-09 | $8.20 | $8.24 | $8.18 | $8.24 | $8.18 | 10,733 |
| 2023-10-06 | $8.11 | $8.20 | $8.10 | $8.15 | $8.09 | 19,905 |
| 2023-10-05 | $8.17 | $8.22 | $8.13 | $8.17 | $8.11 | 33,922 |
| 2023-10-04 | $8.17 | $8.22 | $8.17 | $8.18 | $8.12 | 51,854 |
| 2023-10-03 | $8.25 | $8.30 | $8.15 | $8.16 | $8.10 | 55,557 |
| 2023-10-02 | $8.30 | $8.32 | $8.23 | $8.23 | $8.17 | 48,630 |
| 2023-09-29 | $8.31 | $8.42 | $8.25 | $8.29 | $8.23 | 54,255 |
| 2023-09-28 | $8.40 | $8.40 | $8.25 | $8.30 | $8.24 | 29,585 |
| 2023-09-27 | $8.45 | $8.48 | $8.35 | $8.40 | $8.34 | 131,869 |
| 2023-09-26 | $8.55 | $8.55 | $8.45 | $8.45 | $8.39 | 31,124 |
| 2023-09-25 | $8.66 | $8.66 | $8.52 | $8.57 | $8.51 | 38,843 |
| 2023-09-22 | $8.76 | $8.77 | $8.65 | $8.65 | $8.59 | 38,365 |
| 2023-09-21 | $8.79 | $8.83 | $8.71 | $8.71 | $8.65 | 38,891 |
| 2023-09-20 | $8.91 | $8.94 | $8.84 | $8.84 | $8.75 | 37,220 |
| 2023-09-19 | $8.93 | $8.94 | $8.83 | $8.87 | $8.78 | 54,059 |
| 2023-09-18 | $8.90 | $9.00 | $8.88 | $8.93 | $8.84 | 33,202 |
| 2023-09-15 | $8.94 | $8.95 | $8.86 | $8.86 | $8.77 | 16,782 |
| 2023-09-14 | $8.95 | $8.96 | $8.84 | $8.94 | $8.85 | 49,644 |
| 2023-09-13 | $8.96 | $9.00 | $8.81 | $8.95 | $8.86 | 54,145 |
| 2023-09-12 | $8.90 | $9.04 | $8.85 | $8.96 | $8.87 | 54,407 |
| 2023-09-11 | $9.00 | $9.00 | $8.89 | $8.97 | $8.88 | 37,336 |
| 2023-09-08 | $9.07 | $9.10 | $8.95 | $9.03 | $9.03 | 41,674 |
| 2023-09-07 | $9.37 | $9.37 | $9.06 | $9.06 | $9.06 | 53,968 |
| 2023-09-06 | $9.34 | $9.42 | $9.30 | $9.42 | $9.42 | 18,869 |
| 2023-09-05 | $9.45 | $9.45 | $9.28 | $9.40 | $9.40 | 21,593 |
| 2023-09-01 | $9.54 | $9.54 | $9.36 | $9.44 | $9.44 | 25,903 |
| 2023-08-31 | $9.41 | $9.44 | $9.33 | $9.36 | $9.36 | 6,094 |
| 2023-08-30 | $9.40 | $9.47 | $9.29 | $9.44 | $9.44 | 12,637 |
| 2023-08-29 | $9.23 | $9.40 | $9.14 | $9.14 | $9.14 | 21,647 |
| 2023-08-28 | $9.15 | $9.35 | $9.14 | $9.14 | $9.14 | 15,597 |
| 2023-08-25 | $9.11 | $9.21 | $9.04 | $9.21 | $9.21 | 15,747 |
| 2023-08-24 | $9.07 | $9.09 | $9.04 | $9.09 | $9.09 | 4,084 |
| 2023-08-23 | $9.09 | $9.28 | $9.06 | $9.07 | $9.07 | 16,132 |
| 2023-08-22 | $9.14 | $9.20 | $9.04 | $9.09 | $9.09 | 13,537 |
| 2023-08-21 | $9.07 | $9.30 | $9.07 | $9.07 | $9.07 | 16,670 |
| 2023-08-18 | $9.18 | $9.42 | $9.12 | $9.12 | $9.09 | 22,651 |
| 2023-08-17 | $9.24 | $9.31 | $9.17 | $9.17 | $9.14 | 9,662 |
| 2023-08-16 | $9.32 | $9.39 | $9.25 | $9.25 | $9.22 | 15,978 |
| 2023-08-15 | $9.33 | $9.41 | $9.30 | $9.33 | $9.30 | 15,652 |
| 2023-08-14 | $9.37 | $9.45 | $9.34 | $9.35 | $9.32 | 20,440 |
| 2023-08-11 | $9.28 | $9.35 | $9.26 | $9.35 | $9.32 | 16,313 |
| 2023-08-10 | $9.41 | $9.46 | $9.26 | $9.26 | $9.23 | 19,826 |
| 2023-08-09 | $9.43 | $9.44 | $9.39 | $9.42 | $9.39 | 15,934 |
| 2023-08-08 | $9.43 | $9.48 | $9.36 | $9.48 | $9.45 | 26,648 |
| 2023-08-07 | $9.44 | $9.45 | $9.38 | $9.40 | $9.37 | 28,409 |
| 2023-08-04 | $9.51 | $9.51 | $9.34 | $9.45 | $9.42 | 21,329 |
| 2023-08-03 | $9.62 | $9.62 | $9.45 | $9.49 | $9.46 | 41,160 |
| 2023-08-02 | $9.61 | $9.67 | $9.48 | $9.67 | $9.64 | 10,623 |
| 2023-08-01 | $9.68 | $9.68 | $9.60 | $9.65 | $9.62 | 11,246 |
| 2023-07-31 | $9.68 | $9.73 | $9.66 | $9.70 | $9.67 | 68,844 |
| 2023-07-28 | $9.65 | $9.70 | $9.65 | $9.68 | $9.65 | 17,191 |
| 2023-07-27 | $9.59 | $9.65 | $9.56 | $9.65 | $9.62 | 87,062 |
| 2023-07-26 | $9.48 | $9.64 | $9.47 | $9.57 | $9.54 | 23,377 |
| 2023-07-25 | $9.55 | $9.55 | $9.46 | $9.47 | $9.44 | 13,504 |
| 2023-07-24 | $9.59 | $9.59 | $9.54 | $9.56 | $9.53 | 41,209 |
| 2023-07-21 | $9.50 | $9.55 | $9.50 | $9.55 | $9.52 | 12,905 |
| 2023-07-20 | $9.50 | $9.55 | $9.48 | $9.49 | $9.43 | 52,596 |
| 2023-07-19 | $9.47 | $9.54 | $9.47 | $9.53 | $9.47 | 74,009 |
| 2023-07-18 | $9.46 | $9.50 | $9.46 | $9.50 | $9.44 | 16,635 |
| 2023-07-17 | $9.45 | $9.46 | $9.39 | $9.46 | $9.40 | 6,500 |
| 2023-07-14 | $9.45 | $9.45 | $9.41 | $9.41 | $9.35 | 1,425 |
| 2023-07-13 | $9.46 | $9.50 | $9.44 | $9.45 | $9.39 | 27,311 |
| 2023-07-12 | $9.44 | $9.46 | $9.41 | $9.43 | $9.37 | 54,568 |
| 2023-07-11 | $9.39 | $9.39 | $9.34 | $9.34 | $9.28 | 34,722 |
| 2023-07-10 | $9.37 | $9.37 | $9.34 | $9.35 | $9.29 | 16,158 |
| 2023-07-07 | $9.39 | $9.39 | $9.32 | $9.34 | $9.28 | 20,240 |
| 2023-07-06 | $9.41 | $9.41 | $9.33 | $9.34 | $9.28 | 17,793 |
| 2023-07-05 | $9.49 | $9.52 | $9.47 | $9.48 | $9.42 | 49,177 |
| 2023-07-03 | $9.41 | $9.47 | $9.37 | $9.45 | $9.39 | 22,563 |
| 2023-06-30 | $9.53 | $9.57 | $9.38 | $9.40 | $9.34 | 66,159 |
| 2023-06-29 | $9.59 | $9.59 | $9.44 | $9.48 | $9.42 | 11,594 |
| 2023-06-28 | $9.64 | $9.64 | $9.57 | $9.58 | $9.52 | 33,371 |
| 2023-06-27 | $9.58 | $9.61 | $9.54 | $9.59 | $9.53 | 56,394 |
| 2023-06-26 | $9.55 | $9.56 | $9.47 | $9.51 | $9.45 | 57,534 |
| 2023-06-23 | $9.47 | $9.50 | $9.43 | $9.50 | $9.44 | 12,769 |
| 2023-06-22 | $9.40 | $9.43 | $9.37 | $9.43 | $9.37 | 14,766 |
| 2023-06-21 | $9.44 | $9.45 | $9.33 | $9.42 | $9.36 | 33,860 |
| 2023-06-20 | $9.52 | $9.56 | $9.43 | $9.43 | $9.34 | 12,106 |
| 2023-06-16 | $9.49 | $9.53 | $9.46 | $9.52 | $9.43 | 13,126 |
| 2023-06-15 | $9.51 | $9.57 | $9.51 | $9.56 | $9.47 | 11,637 |
| 2023-06-14 | $9.59 | $9.64 | $9.48 | $9.48 | $9.39 | 12,867 |
| 2023-06-13 | $9.43 | $9.61 | $9.43 | $9.53 | $9.44 | 35,410 |
| 2023-06-12 | $9.53 | $9.53 | $9.44 | $9.48 | $9.39 | 12,566 |
| 2023-06-09 | $9.43 | $9.52 | $9.43 | $9.50 | $9.50 | 16,134 |
| 2023-06-08 | $9.32 | $9.41 | $9.32 | $9.41 | $9.41 | 14,339 |
| 2023-06-07 | $9.37 | $9.42 | $9.27 | $9.28 | $9.28 | 19,090 |
| 2023-06-06 | $9.32 | $9.38 | $9.32 | $9.32 | $9.32 | 17,357 |
| 2023-06-05 | $9.34 | $9.40 | $9.29 | $9.35 | $9.35 | 39,452 |
| 2023-06-02 | $9.55 | $9.55 | $9.30 | $9.30 | $9.30 | 14,479 |
| 2023-06-01 | $9.25 | $9.60 | $9.25 | $9.35 | $9.35 | 34,970 |
| 2023-05-31 | $9.28 | $9.31 | $9.21 | $9.21 | $9.21 | 25,436 |
| 2023-05-30 | $9.16 | $9.22 | $9.16 | $9.22 | $9.22 | 18,524 |
| 2023-05-26 | $9.15 | $9.15 | $9.07 | $9.15 | $9.15 | 15,794 |
| 2023-05-25 | $9.11 | $9.14 | $9.07 | $9.10 | $9.10 | 68,307 |
| 2023-05-24 | $9.27 | $9.27 | $9.03 | $9.03 | $9.03 | 12,453 |
| 2023-05-23 | $9.38 | $9.38 | $9.29 | $9.29 | $9.29 | 3,508 |
| 2023-05-22 | $9.39 | $9.39 | $9.29 | $9.32 | $9.32 | 11,151 |
| 2023-05-19 | $9.45 | $9.54 | $9.37 | $9.45 | $9.45 | 10,977 |
| 2023-05-18 | $9.67 | $9.67 | $9.43 | $9.56 | $9.53 | 18,610 |
| 2023-05-17 | $9.57 | $9.64 | $9.52 | $9.64 | $9.61 | 6,182 |
| 2023-05-16 | $9.54 | $9.62 | $9.54 | $9.61 | $9.58 | 14,213 |
| 2023-05-15 | $9.61 | $9.61 | $9.51 | $9.52 | $9.49 | 10,928 |
| 2023-05-12 | $9.57 | $9.62 | $9.55 | $9.62 | $9.59 | 4,984 |
| 2023-05-11 | $9.61 | $9.63 | $9.54 | $9.54 | $9.51 | 25,893 |
| 2023-05-10 | $9.65 | $9.65 | $9.55 | $9.60 | $9.57 | 21,374 |
| 2023-05-09 | $9.65 | $9.65 | $9.55 | $9.59 | $9.56 | 20,537 |
| 2023-05-08 | $9.69 | $9.72 | $9.60 | $9.61 | $9.58 | 16,420 |
| 2023-05-05 | $9.63 | $9.72 | $9.52 | $9.71 | $9.68 | 46,140 |
| 2023-05-04 | $9.46 | $9.61 | $9.45 | $9.61 | $9.58 | 24,306 |
| 2023-05-03 | $9.47 | $9.57 | $9.47 | $9.48 | $9.45 | 27,408 |
| 2023-05-02 | $9.63 | $9.63 | $9.50 | $9.54 | $9.51 | 39,444 |
| 2023-05-01 | $9.63 | $9.63 | $9.50 | $9.55 | $9.52 | 63,765 |
| 2023-04-28 | $9.63 | $9.74 | $9.50 | $9.68 | $9.65 | 34,830 |
| 2023-04-27 | $9.52 | $9.58 | $9.45 | $9.58 | $9.55 | 33,830 |
| 2023-04-26 | $9.47 | $9.55 | $9.41 | $9.55 | $9.52 | 50,586 |
| 2023-04-25 | $9.55 | $9.55 | $9.43 | $9.47 | $9.44 | 91,207 |
| 2023-04-24 | $9.51 | $9.67 | $9.44 | $9.67 | $9.64 | 21,253 |
| 2023-04-21 | $9.51 | $9.58 | $9.45 | $9.47 | $9.44 | 24,247 |
| 2023-04-20 | $9.55 | $9.64 | $9.55 | $9.57 | $9.57 | 9,788 |
| 2023-04-19 | $9.64 | $9.65 | $9.52 | $9.60 | $9.60 | 33,248 |
| 2023-04-18 | $9.75 | $9.83 | $9.65 | $9.66 | $9.66 | 39,397 |
| 2023-04-17 | $9.83 | $9.83 | $9.75 | $9.75 | $9.75 | 17,274 |
| 2023-04-14 | $9.87 | $9.91 | $9.80 | $9.80 | $9.80 | 26,375 |
| 2023-04-13 | $9.85 | $9.98 | $9.84 | $9.84 | $9.84 | 18,914 |
| 2023-04-12 | $9.81 | $9.89 | $9.81 | $9.87 | $9.87 | 59,929 |
| 2023-04-11 | $9.76 | $9.89 | $9.76 | $9.89 | $9.89 | 12,462 |
| 2023-04-10 | $9.71 | $9.71 | $9.64 | $9.70 | $9.70 | 38,685 |
| 2023-04-06 | $9.65 | $9.73 | $9.60 | $9.72 | $9.72 | 23,761 |
| 2023-04-05 | $9.52 | $9.66 | $9.52 | $9.66 | $9.66 | 11,467 |
| 2023-04-04 | $9.54 | $9.58 | $9.48 | $9.52 | $9.52 | 5,851 |
| 2023-04-03 | $9.73 | $9.77 | $9.46 | $9.47 | $9.47 | 30,775 |
| 2023-03-31 | $9.65 | $9.73 | $9.61 | $9.72 | $9.72 | 8,409 |
| 2023-03-30 | $9.52 | $9.65 | $9.51 | $9.63 | $9.63 | 14,788 |
| 2023-03-29 | $9.55 | $9.58 | $9.48 | $9.49 | $9.49 | 16,813 |
| 2023-03-28 | $9.45 | $9.56 | $9.42 | $9.48 | $9.48 | 53,370 |
| 2023-03-27 | $9.48 | $9.55 | $9.36 | $9.46 | $9.46 | 39,786 |
| 2023-03-24 | $9.36 | $9.40 | $9.28 | $9.37 | $9.37 | 52,590 |
| 2023-03-23 | $9.44 | $9.52 | $9.25 | $9.32 | $9.32 | 43,169 |
| 2023-03-22 | $9.31 | $9.50 | $9.20 | $9.50 | $9.50 | 66,865 |
| 2023-03-21 | $9.30 | $9.39 | $9.16 | $9.39 | $9.39 | 40,961 |
| 2023-03-20 | $9.22 | $9.32 | $9.20 | $9.27 | $9.27 | 37,524 |
| 2023-03-17 | $9.18 | $9.31 | $9.18 | $9.31 | $9.31 | 36,699 |
| 2023-03-16 | $9.29 | $9.31 | $9.19 | $9.19 | $9.19 | 43,569 |
| 2023-03-15 | $9.26 | $9.37 | $9.19 | $9.36 | $9.36 | 32,551 |
| 2023-03-14 | $9.21 | $9.34 | $9.21 | $9.24 | $9.24 | 36,302 |
| 2023-03-13 | $9.22 | $9.28 | $9.10 | $9.28 | $9.28 | 68,537 |
| 2023-03-10 | $9.25 | $9.27 | $9.12 | $9.20 | $9.20 | 32,797 |
| 2023-03-09 | $9.23 | $9.31 | $9.17 | $9.31 | $9.31 | 7,812 |
| 2023-03-08 | $9.24 | $9.29 | $9.19 | $9.19 | $9.19 | 13,918 |
| 2023-03-07 | $9.18 | $9.33 | $9.18 | $9.26 | $9.26 | 22,133 |
| 2023-03-06 | $9.15 | $9.18 | $9.10 | $9.16 | $9.16 | 43,589 |
| 2023-03-03 | $9.21 | $9.21 | $9.10 | $9.11 | $9.11 | 34,127 |
| 2023-03-02 | $9.06 | $9.17 | $9.06 | $9.17 | $9.17 | 24,834 |
| 2023-03-01 | $9.16 | $9.22 | $9.07 | $9.09 | $9.09 | 84,351 |
| 2023-02-28 | $9.18 | $9.19 | $9.13 | $9.18 | $9.18 | 29,936 |
| 2023-02-27 | $9.13 | $9.25 | $9.13 | $9.15 | $9.15 | 22,723 |
| 2023-02-24 | $9.13 | $9.16 | $9.06 | $9.13 | $9.13 | 40,303 |
| 2023-02-23 | $9.21 | $9.25 | $9.14 | $9.14 | $9.14 | 25,886 |
| 2023-02-22 | $9.36 | $9.39 | $9.15 | $9.19 | $9.19 | 34,514 |
| 2023-02-21 | $9.42 | $9.46 | $9.18 | $9.30 | $9.30 | 44,789 |
| 2023-02-17 | $9.40 | $9.47 | $9.34 | $9.46 | $9.43 | 29,824 |
| 2023-02-16 | $9.50 | $9.51 | $9.36 | $9.42 | $9.39 | 48,515 |
| 2023-02-15 | $9.58 | $9.60 | $9.50 | $9.50 | $9.50 | 46,307 |
| 2023-02-14 | $9.62 | $9.73 | $9.57 | $9.57 | $9.57 | 21,228 |
| 2023-02-13 | $9.64 | $9.69 | $9.61 | $9.65 | $9.65 | 9,755 |
| 2023-02-10 | $9.72 | $9.80 | $9.62 | $9.62 | $9.62 | 13,778 |
| 2023-02-09 | $9.76 | $9.85 | $9.71 | $9.72 | $9.72 | 18,128 |
| 2023-02-08 | $9.78 | $9.98 | $9.74 | $9.74 | $9.74 | 21,468 |
| 2023-02-07 | $9.77 | $9.86 | $9.77 | $9.80 | $9.80 | 29,277 |
| 2023-02-06 | $9.86 | $9.89 | $9.74 | $9.74 | $9.74 | 108,529 |
| 2023-02-03 | $9.85 | $9.92 | $9.73 | $9.92 | $9.92 | 17,261 |
| 2023-02-02 | $9.91 | $9.92 | $9.82 | $9.92 | $9.92 | 28,027 |
| 2023-02-01 | $9.75 | $9.82 | $9.69 | $9.82 | $9.82 | 65,307 |
| 2023-01-31 | $9.72 | $9.80 | $9.61 | $9.70 | $9.70 | 38,466 |
| 2023-01-30 | $9.72 | $9.80 | $9.66 | $9.71 | $9.71 | 33,430 |
| 2023-01-27 | $9.77 | $9.77 | $9.70 | $9.71 | $9.71 | 11,540 |
| 2023-01-26 | $9.72 | $9.78 | $9.67 | $9.78 | $9.78 | 18,043 |
| 2023-01-25 | $9.75 | $9.77 | $9.65 | $9.77 | $9.77 | 9,232 |
| 2023-01-24 | $9.75 | $9.83 | $9.72 | $9.83 | $9.83 | 34,390 |
| 2023-01-23 | $9.55 | $9.70 | $9.55 | $9.70 | $9.70 | 38,641 |
| 2023-01-20 | $9.63 | $9.65 | $9.56 | $9.63 | $9.60 | 19,530 |
| 2023-01-19 | $9.69 | $9.79 | $9.60 | $9.66 | $9.63 | 33,706 |
| 2023-01-18 | $9.64 | $9.71 | $9.62 | $9.69 | $9.66 | 36,815 |
| 2023-01-17 | $9.60 | $9.62 | $9.55 | $9.60 | $9.57 | 69,140 |
| 2023-01-13 | $9.52 | $9.66 | $9.45 | $9.61 | $9.58 | 68,548 |
| 2023-01-12 | $9.50 | $9.54 | $9.43 | $9.53 | $9.50 | 37,318 |
| 2023-01-11 | $9.40 | $9.48 | $9.37 | $9.48 | $9.45 | 21,493 |
| 2023-01-10 | $9.40 | $9.42 | $9.37 | $9.39 | $9.36 | 85,721 |
| 2023-01-09 | $9.40 | $9.41 | $9.34 | $9.36 | $9.33 | 73,488 |
| 2023-01-06 | $9.23 | $9.37 | $9.17 | $9.37 | $9.34 | 12,508 |
| 2023-01-05 | $9.16 | $9.19 | $9.08 | $9.19 | $9.16 | 34,128 |
| 2023-01-04 | $9.07 | $9.18 | $9.07 | $9.17 | $9.14 | 70,983 |
| 2023-01-03 | $9.04 | $9.07 | $8.93 | $9.06 | $9.03 | 47,163 |
| 2022-12-30 | $8.98 | $9.11 | $8.86 | $9.01 | $8.98 | 102,509 |
| 2022-12-29 | $8.96 | $9.07 | $8.95 | $9.06 | $9.03 | 73,581 |
| 2022-12-28 | $9.01 | $9.01 | $8.85 | $8.97 | $8.94 | 81,035 |
| 2022-12-27 | $8.93 | $9.08 | $8.92 | $9.01 | $8.98 | 106,603 |
| 2022-12-23 | $9.00 | $9.00 | $8.94 | $8.97 | $8.94 | 38,319 |
| 2022-12-22 | $9.04 | $9.08 | $8.94 | $8.98 | $8.95 | 183,900 |
| 2022-12-21 | $9.25 | $9.25 | $9.09 | $9.12 | $9.06 | 61,364 |
| 2022-12-20 | $9.22 | $9.24 | $9.15 | $9.19 | $9.19 | 109,498 |
| 2022-12-19 | $9.26 | $9.29 | $9.22 | $9.25 | $9.25 | 101,907 |
| 2022-12-16 | $9.28 | $9.30 | $9.23 | $9.30 | $9.30 | 125,345 |
| 2022-12-15 | $9.40 | $9.40 | $9.27 | $9.30 | $9.30 | 57,651 |
| 2022-12-14 | $9.30 | $9.42 | $9.28 | $9.41 | $9.41 | 109,623 |
| 2022-12-13 | $9.46 | $9.46 | $9.27 | $9.30 | $9.30 | 94,155 |
| 2022-12-12 | $9.15 | $9.26 | $9.07 | $9.26 | $9.26 | 118,914 |
| 2022-12-09 | $9.10 | $9.11 | $9.07 | $9.11 | $9.11 | 759,122 |
| 2022-12-08 | $9.15 | $9.15 | $9.11 | $9.13 | $9.13 | 97,393 |
| 2022-12-07 | $9.14 | $9.19 | $9.14 | $9.15 | $9.15 | 68,302 |
| 2022-12-06 | $9.11 | $9.17 | $9.10 | $9.17 | $9.17 | 106,576 |
| 2022-12-05 | $9.19 | $9.19 | $9.07 | $9.10 | $9.10 | 76,514 |
| 2022-12-02 | $9.18 | $9.21 | $9.15 | $9.19 | $9.19 | 24,340 |
| 2022-12-01 | $9.18 | $9.26 | $9.16 | $9.18 | $9.18 | 28,022 |
| 2022-11-30 | $9.09 | $9.19 | $9.08 | $9.15 | $9.15 | 86,757 |
| 2022-11-29 | $9.04 | $9.09 | $9.04 | $9.07 | $9.07 | 83,064 |
| 2022-11-28 | $9.08 | $9.10 | $9.00 | $9.02 | $9.02 | 64,715 |
| 2022-11-25 | $9.03 | $9.07 | $9.03 | $9.04 | $9.04 | 30,956 |
| 2022-11-23 | $9.03 | $9.06 | $8.98 | $9.05 | $9.05 | 48,702 |
| 2022-11-22 | $8.91 | $9.05 | $8.91 | $9.01 | $9.01 | 37,568 |
| 2022-11-21 | $8.78 | $8.97 | $8.78 | $8.92 | $8.89 | 55,884 |
| 2022-11-18 | $8.85 | $8.91 | $8.76 | $8.87 | $8.84 | 574,908 |
| 2022-11-17 | $8.78 | $8.88 | $8.77 | $8.83 | $8.80 | 8,788 |
| 2022-11-16 | $8.69 | $8.83 | $8.61 | $8.77 | $8.74 | 77,883 |
| 2022-11-15 | $8.63 | $8.73 | $8.63 | $8.71 | $8.68 | 23,344 |
| 2022-11-14 | $8.65 | $8.66 | $8.58 | $8.58 | $8.55 | 18,022 |
| 2022-11-11 | $8.60 | $8.68 | $8.58 | $8.65 | $8.62 | 33,924 |
| 2022-11-10 | $8.39 | $8.59 | $8.39 | $8.59 | $8.56 | 42,925 |
| 2022-11-09 | $8.43 | $8.47 | $8.22 | $8.28 | $8.25 | 532,752 |
| 2022-11-08 | $8.45 | $8.50 | $8.40 | $8.43 | $8.40 | 41,092 |
| 2022-11-07 | $8.39 | $8.43 | $8.37 | $8.40 | $8.37 | 40,681 |
| 2022-11-04 | $8.30 | $8.47 | $8.26 | $8.37 | $8.34 | 18,718 |
| 2022-11-03 | $8.22 | $8.30 | $8.19 | $8.28 | $8.25 | 42,317 |
| 2022-11-02 | $8.33 | $8.37 | $8.24 | $8.24 | $8.21 | 39,657 |
| 2022-11-01 | $8.43 | $8.43 | $8.27 | $8.36 | $8.33 | 28,999 |
| 2022-10-31 | $8.24 | $8.56 | $8.21 | $8.38 | $8.35 | 52,753 |
| 2022-10-28 | $8.30 | $8.31 | $8.22 | $8.27 | $8.24 | 24,603 |
| 2022-10-27 | $8.32 | $8.32 | $8.15 | $8.32 | $8.29 | 66,015 |
| 2022-10-26 | $8.24 | $8.33 | $8.20 | $8.25 | $8.22 | 46,011 |
| 2022-10-25 | $8.41 | $8.41 | $8.22 | $8.30 | $8.27 | 58,029 |
| 2022-10-24 | $8.30 | $8.44 | $8.25 | $8.41 | $8.38 | 35,740 |
| 2022-10-21 | $8.49 | $8.50 | $8.36 | $8.44 | $8.41 | 60,540 |
| 2022-10-20 | $8.54 | $8.61 | $8.52 | $8.52 | $8.46 | 29,252 |
| 2022-10-19 | $8.62 | $8.62 | $8.52 | $8.60 | $8.54 | 55,206 |
| 2022-10-18 | $8.57 | $8.65 | $8.57 | $8.62 | $8.56 | 26,314 |
| 2022-10-17 | $8.60 | $8.60 | $8.52 | $8.57 | $8.51 | 47,550 |
| 2022-10-14 | $8.65 | $8.65 | $8.55 | $8.58 | $8.52 | 22,123 |
| 2022-10-13 | $8.52 | $8.63 | $8.46 | $8.61 | $8.55 | 27,600 |
| 2022-10-12 | $8.58 | $8.63 | $8.58 | $8.63 | $8.57 | 8,508 |
| 2022-10-11 | $8.60 | $8.60 | $8.53 | $8.58 | $8.52 | 15,009 |
| 2022-10-10 | $8.60 | $8.63 | $8.58 | $8.58 | $8.52 | 31,931 |
| 2022-10-07 | $8.55 | $8.71 | $8.54 | $8.66 | $8.66 | 28,964 |
| 2022-10-06 | $8.59 | $8.63 | $8.51 | $8.59 | $8.59 | 22,847 |
| 2022-10-05 | $8.59 | $8.62 | $8.53 | $8.58 | $8.58 | 48,187 |
| 2022-10-04 | $8.55 | $8.73 | $8.55 | $8.63 | $8.63 | 55,797 |
| 2022-10-03 | $8.51 | $8.61 | $8.49 | $8.54 | $8.54 | 31,178 |
| 2022-09-30 | $8.43 | $8.49 | $8.43 | $8.45 | $8.45 | 29,434 |
| 2022-09-29 | $8.47 | $8.50 | $8.34 | $8.40 | $8.40 | 92,224 |
| 2022-09-28 | $8.50 | $8.57 | $8.49 | $8.52 | $8.52 | 99,183 |
| 2022-09-27 | $8.50 | $8.53 | $8.43 | $8.46 | $8.46 | 55,004 |
| 2022-09-26 | $8.63 | $8.64 | $8.50 | $8.50 | $8.50 | 89,909 |
| 2022-09-23 | $8.79 | $8.79 | $8.63 | $8.67 | $8.67 | 30,702 |
| 2022-09-22 | $8.90 | $8.94 | $8.82 | $8.82 | $8.82 | 40,346 |
| 2022-09-21 | $8.98 | $9.07 | $8.92 | $8.95 | $8.92 | 27,369 |
| 2022-09-20 | $8.96 | $9.01 | $8.96 | $8.98 | $8.95 | 33,226 |
| 2022-09-19 | $9.02 | $9.07 | $8.98 | $9.02 | $8.99 | 34,949 |
| 2022-09-16 | $9.00 | $9.03 | $8.94 | $9.00 | $9.00 | 44,065 |
| 2022-09-15 | $9.03 | $9.09 | $9.01 | $9.01 | $9.01 | 44,052 |
| 2022-09-14 | $9.18 | $9.18 | $9.04 | $9.08 | $9.08 | 65,898 |
| 2022-09-13 | $9.18 | $9.21 | $9.10 | $9.13 | $9.13 | 48,318 |
| 2022-09-12 | $9.20 | $9.24 | $9.19 | $9.23 | $9.23 | 47,407 |
| 2022-09-09 | $9.10 | $9.18 | $9.07 | $9.15 | $9.15 | 30,117 |
| 2022-09-08 | $9.09 | $9.14 | $9.03 | $9.13 | $9.13 | 30,524 |
| 2022-09-07 | $9.16 | $9.19 | $9.11 | $9.16 | $9.16 | 68,530 |
| 2022-09-06 | $9.29 | $9.32 | $9.08 | $9.17 | $9.17 | 101,518 |
| 2022-09-02 | $9.31 | $9.37 | $9.30 | $9.35 | $9.35 | 22,812 |
| 2022-09-01 | $9.41 | $9.41 | $9.29 | $9.29 | $9.29 | 28,774 |
| 2022-08-31 | $9.52 | $9.67 | $9.46 | $9.47 | $9.47 | 28,179 |
| 2022-08-30 | $9.65 | $9.65 | $9.52 | $9.52 | $9.52 | 22,676 |
| 2022-08-29 | $9.65 | $9.65 | $9.55 | $9.64 | $9.64 | 25,381 |
| 2022-08-26 | $9.68 | $9.68 | $9.62 | $9.62 | $9.62 | 9,497 |
| 2022-08-25 | $9.74 | $9.78 | $9.70 | $9.70 | $9.70 | 5,323 |
| 2022-08-24 | $9.74 | $9.79 | $9.70 | $9.79 | $9.79 | 16,476 |
| 2022-08-23 | $9.72 | $9.78 | $9.64 | $9.71 | $9.71 | 31,560 |
| 2022-08-22 | $9.75 | $9.85 | $9.75 | $9.75 | $9.72 | 92,688 |
| 2022-08-19 | $9.87 | $9.87 | $9.80 | $9.80 | $9.77 | 3,017 |
| 2022-08-18 | $9.85 | $9.94 | $9.85 | $9.92 | $9.89 | 14,788 |
| 2022-08-17 | $10.11 | $10.11 | $9.93 | $9.93 | $9.90 | 29,755 |
| 2022-08-16 | $10.10 | $10.13 | $10.05 | $10.13 | $10.10 | 15,942 |
| 2022-08-15 | $10.08 | $10.16 | $10.08 | $10.13 | $10.10 | 22,238 |
| 2022-08-12 | $10.07 | $10.14 | $10.04 | $10.13 | $10.10 | 36,600 |
| 2022-08-11 | $10.05 | $10.13 | $10.01 | $10.01 | $9.98 | 37,315 |
| 2022-08-10 | $10.00 | $10.18 | $10.00 | $10.06 | $10.03 | 65,899 |
| 2022-08-09 | $10.00 | $10.07 | $10.00 | $10.02 | $9.99 | 8,289 |
| 2022-08-08 | $10.12 | $10.24 | $10.05 | $10.05 | $10.02 | 71,340 |
| 2022-08-05 | $10.09 | $10.19 | $9.99 | $10.12 | $10.09 | 20,415 |
| 2022-08-04 | $10.18 | $10.19 | $10.13 | $10.14 | $10.11 | 17,134 |
| 2022-08-03 | $10.19 | $10.22 | $10.19 | $10.21 | $10.18 | 42,281 |
| 2022-08-02 | $10.02 | $10.14 | $10.02 | $10.11 | $10.08 | 21,270 |
| 2022-08-01 | $9.93 | $10.05 | $9.93 | $10.03 | $10.00 | 34,707 |
| 2022-07-29 | $9.89 | $10.01 | $9.88 | $10.01 | $9.98 | 29,221 |
| 2022-07-28 | $9.73 | $9.87 | $9.67 | $9.87 | $9.84 | 51,554 |
| 2022-07-27 | $9.64 | $9.75 | $9.64 | $9.72 | $9.69 | 36,105 |
| 2022-07-26 | $9.57 | $9.66 | $9.57 | $9.64 | $9.61 | 37,577 |
| 2022-07-25 | $9.70 | $9.71 | $9.54 | $9.55 | $9.52 | 92,562 |
| 2022-07-22 | $9.94 | $9.95 | $9.74 | $9.75 | $9.72 | 51,216 |
| 2022-07-21 | $9.87 | $9.90 | $9.87 | $9.89 | $9.86 | 9,369 |
| 2022-07-20 | $9.91 | $9.98 | $9.87 | $9.90 | $9.83 | 50,740 |
| 2022-07-19 | $9.97 | $9.97 | $9.85 | $9.91 | $9.84 | 50,122 |
| 2022-07-18 | $9.84 | $9.93 | $9.84 | $9.87 | $9.80 | 51,837 |
| 2022-07-15 | $9.75 | $9.87 | $9.75 | $9.84 | $9.77 | 39,745 |
| 2022-07-14 | $9.70 | $9.94 | $9.65 | $9.80 | $9.73 | 36,331 |
| 2022-07-13 | $9.71 | $9.81 | $9.68 | $9.78 | $9.71 | 46,549 |
| 2022-07-12 | $9.61 | $10.13 | $9.57 | $9.85 | $9.78 | 123,203 |
| 2022-07-11 | $9.54 | $9.62 | $9.54 | $9.61 | $9.55 | 15,869 |
| 2022-07-08 | $9.46 | $9.54 | $9.45 | $9.52 | $9.46 | 31,107 |
| 2022-07-07 | $9.47 | $9.49 | $9.44 | $9.47 | $9.41 | 17,055 |
| 2022-07-06 | $9.43 | $9.52 | $9.43 | $9.46 | $9.40 | 29,384 |
| 2022-07-05 | $9.40 | $9.41 | $9.37 | $9.40 | $9.34 | 31,288 |
| 2022-07-01 | $9.35 | $9.47 | $9.35 | $9.47 | $9.41 | 28,598 |
| 2022-06-30 | $9.22 | $9.33 | $9.22 | $9.31 | $9.25 | 23,023 |
| 2022-06-29 | $9.06 | $9.22 | $9.06 | $9.22 | $9.16 | 56,394 |
| 2022-06-28 | $9.09 | $9.14 | $9.09 | $9.14 | $9.08 | 27,081 |
| 2022-06-27 | $9.05 | $9.12 | $9.05 | $9.09 | $9.03 | 70,884 |
| 2022-06-24 | $9.03 | $9.07 | $9.00 | $9.07 | $9.01 | 57,424 |
| 2022-06-23 | $8.91 | $9.04 | $8.91 | $9.00 | $8.94 | 76,371 |
| 2022-06-22 | $8.84 | $8.93 | $8.84 | $8.92 | $8.86 | 45,771 |
| 2022-06-21 | $8.91 | $8.91 | $8.80 | $8.85 | $8.76 | 29,761 |
| 2022-06-17 | $8.84 | $8.94 | $8.82 | $8.82 | $8.73 | 36,981 |
| 2022-06-16 | $8.91 | $8.96 | $8.82 | $8.82 | $8.73 | 34,802 |
| 2022-06-15 | $9.00 | $9.11 | $8.89 | $8.98 | $8.89 | 63,056 |
| 2022-06-14 | $9.17 | $9.17 | $9.00 | $9.00 | $8.91 | 48,699 |
| 2022-06-13 | $9.43 | $9.43 | $9.18 | $9.20 | $9.10 | 66,452 |
| 2022-06-10 | $9.60 | $9.60 | $9.45 | $9.51 | $9.41 | 53,827 |
| 2022-06-09 | $9.67 | $9.71 | $9.57 | $9.60 | $9.50 | 29,104 |
| 2022-06-08 | $9.74 | $9.79 | $9.74 | $9.74 | $9.64 | 27,868 |
| 2022-06-07 | $9.81 | $9.85 | $9.80 | $9.80 | $9.70 | 48,560 |
| 2022-06-06 | $9.89 | $9.89 | $9.76 | $9.80 | $9.70 | 47,777 |
| 2022-06-03 | $9.86 | $9.91 | $9.86 | $9.89 | $9.79 | 45,539 |
| 2022-06-02 | $9.85 | $9.95 | $9.85 | $9.92 | $9.82 | 55,728 |
| 2022-06-01 | $9.92 | $10.00 | $9.90 | $9.90 | $9.80 | 25,524 |
| 2022-05-31 | $9.92 | $10.00 | $9.86 | $9.96 | $9.86 | 68,136 |
| 2022-05-27 | $9.75 | $9.95 | $9.74 | $9.92 | $9.82 | 48,013 |
| 2022-05-26 | $9.58 | $9.77 | $9.57 | $9.76 | $9.66 | 82,288 |
| 2022-05-25 | $9.34 | $9.57 | $9.34 | $9.57 | $9.47 | 22,424 |
| 2022-05-24 | $9.24 | $9.32 | $9.24 | $9.30 | $9.20 | 100,246 |
| 2022-05-23 | $9.15 | $9.23 | $9.15 | $9.22 | $9.12 | 32,228 |
| 2022-05-20 | $9.17 | $9.25 | $9.16 | $9.16 | $9.03 | 48,873 |
| 2022-05-19 | $9.20 | $9.23 | $9.15 | $9.17 | $9.04 | 50,590 |
| 2022-05-18 | $9.33 | $9.33 | $9.19 | $9.20 | $9.07 | 30,534 |
| 2022-05-17 | $9.27 | $9.37 | $9.22 | $9.35 | $9.22 | 89,270 |
| 2022-05-16 | $9.31 | $9.39 | $9.28 | $9.32 | $9.19 | 19,539 |
| 2022-05-13 | $9.35 | $9.35 | $9.31 | $9.32 | $9.19 | 7,235 |
| 2022-05-12 | $9.33 | $9.36 | $9.27 | $9.35 | $9.22 | 43,469 |
| 2022-05-11 | $9.32 | $9.43 | $9.30 | $9.39 | $9.26 | 49,102 |
| 2022-05-10 | $9.50 | $9.50 | $9.30 | $9.38 | $9.25 | 104,282 |
| 2022-05-09 | $9.51 | $9.52 | $9.38 | $9.42 | $9.29 | 28,886 |
| 2022-05-06 | $9.50 | $9.60 | $9.48 | $9.48 | $9.35 | 36,390 |
| 2022-05-05 | $9.56 | $9.56 | $9.47 | $9.50 | $9.37 | 28,258 |
| 2022-05-04 | $9.43 | $9.62 | $9.43 | $9.60 | $9.47 | 82,814 |
| 2022-05-03 | $9.54 | $9.54 | $9.45 | $9.49 | $9.36 | 48,940 |
| 2022-05-02 | $9.59 | $9.59 | $9.49 | $9.54 | $9.41 | 36,849 |
| 2022-04-29 | $9.42 | $9.62 | $9.42 | $9.60 | $9.47 | 96,640 |
| 2022-04-28 | $9.59 | $9.65 | $9.55 | $9.62 | $9.49 | 93,863 |
| 2022-04-27 | $9.60 | $9.72 | $9.59 | $9.59 | $9.46 | 56,904 |
| 2022-04-26 | $9.72 | $9.80 | $9.66 | $9.67 | $9.54 | 109,620 |
| 2022-04-25 | $9.81 | $9.81 | $9.69 | $9.72 | $9.58 | 54,096 |
| 2022-04-22 | $9.86 | $9.95 | $9.75 | $9.81 | $9.67 | 34,950 |
| 2022-04-21 | $9.83 | $9.86 | $9.80 | $9.84 | $9.70 | 58,748 |
| 2022-04-20 | $9.82 | $9.90 | $9.82 | $9.89 | $9.72 | 49,919 |
| 2022-04-19 | $9.83 | $9.86 | $9.79 | $9.82 | $9.65 | 43,119 |
| 2022-04-18 | $9.87 | $9.91 | $9.86 | $9.88 | $9.71 | 73,445 |
| 2022-04-14 | $9.96 | $10.00 | $9.88 | $9.90 | $9.73 | 45,230 |
| 2022-04-13 | $10.00 | $10.04 | $9.90 | $9.97 | $9.80 | 62,859 |
| 2022-04-12 | $10.00 | $10.06 | $9.98 | $9.98 | $9.81 | 25,309 |
| 2022-04-11 | $10.04 | $10.10 | $10.02 | $10.02 | $9.85 | 46,500 |
| 2022-04-08 | $10.14 | $10.16 | $10.09 | $10.11 | $9.94 | 39,751 |
| 2022-04-07 | $10.20 | $10.24 | $10.18 | $10.21 | $10.03 | 28,408 |
| 2022-04-06 | $10.31 | $10.31 | $10.22 | $10.26 | $10.08 | 31,335 |
| 2022-04-05 | $10.44 | $10.44 | $10.31 | $10.36 | $10.18 | 27,353 |
| 2022-04-04 | $10.40 | $10.44 | $10.40 | $10.42 | $10.24 | 15,525 |
| 2022-04-01 | $10.43 | $10.48 | $10.39 | $10.42 | $10.24 | 31,513 |
| 2022-03-31 | $10.41 | $10.53 | $10.39 | $10.48 | $10.30 | 42,651 |
| 2022-03-30 | $10.33 | $10.58 | $10.30 | $10.43 | $10.25 | 42,797 |
| 2022-03-29 | $10.28 | $10.33 | $10.17 | $10.30 | $10.12 | 35,949 |
| 2022-03-28 | $10.30 | $10.34 | $10.26 | $10.31 | $10.13 | 49,230 |
| 2022-03-25 | $10.37 | $10.39 | $10.29 | $10.30 | $10.12 | 62,954 |
| 2022-03-24 | $10.54 | $10.54 | $10.39 | $10.43 | $10.25 | 79,853 |
| 2022-03-23 | $10.54 | $10.61 | $10.51 | $10.60 | $10.42 | 7,126 |
| 2022-03-22 | $10.60 | $10.61 | $10.54 | $10.59 | $10.37 | 41,833 |
| 2022-03-21 | $10.60 | $10.64 | $10.54 | $10.61 | $10.39 | 29,431 |
| 2022-03-18 | $10.61 | $10.67 | $10.61 | $10.64 | $10.42 | 4,995 |
| 2022-03-17 | $10.59 | $10.67 | $10.59 | $10.65 | $10.43 | 19,705 |
| 2022-03-16 | $10.54 | $10.65 | $10.54 | $10.64 | $10.42 | 37,301 |
| 2022-03-15 | $10.58 | $10.59 | $10.53 | $10.59 | $10.37 | 23,749 |
| 2022-03-14 | $10.65 | $10.65 | $10.53 | $10.55 | $10.33 | 28,544 |
| 2022-03-11 | $10.67 | $10.73 | $10.58 | $10.72 | $10.50 | 70,574 |
| 2022-03-10 | $10.77 | $10.82 | $10.71 | $10.72 | $10.50 | 85,152 |
| 2022-03-09 | $10.84 | $10.88 | $10.83 | $10.87 | $10.65 | 22,444 |
| 2022-03-08 | $10.89 | $10.92 | $10.84 | $10.89 | $10.67 | 28,522 |
| 2022-03-07 | $11.04 | $11.08 | $10.97 | $10.98 | $10.75 | 23,544 |
| 2022-03-04 | $11.11 | $11.15 | $11.07 | $11.14 | $10.91 | 19,565 |
| 2022-03-03 | $11.16 | $11.16 | $11.10 | $11.13 | $10.90 | 5,666 |
| 2022-03-02 | $11.17 | $11.17 | $11.11 | $11.11 | $10.88 | 10,034 |
| 2022-03-01 | $11.00 | $11.22 | $11.00 | $11.16 | $10.93 | 34,706 |
| 2022-02-28 | $10.98 | $11.04 | $10.98 | $11.03 | $10.80 | 34,980 |
| 2022-02-25 | $10.97 | $11.00 | $10.92 | $10.97 | $10.75 | 132,978 |
| 2022-02-24 | $10.93 | $11.04 | $10.93 | $11.04 | $10.81 | 20,721 |
| 2022-02-23 | $11.05 | $11.05 | $10.90 | $10.95 | $10.73 | 36,318 |
| 2022-02-22 | $11.14 | $11.14 | $10.98 | $11.05 | $10.82 | 26,663 |
| 2022-02-18 | $11.16 | $11.16 | $11.05 | $11.12 | $10.89 | 31,327 |
| 2022-02-17 | $11.10 | $11.20 | $11.06 | $11.13 | $10.90 | 65,254 |
| 2022-02-16 | $11.05 | $11.11 | $11.02 | $11.10 | $10.84 | 24,064 |
| 2022-02-15 | $11.10 | $11.12 | $11.04 | $11.10 | $10.84 | 52,873 |
| 2022-02-14 | $11.13 | $11.15 | $11.06 | $11.13 | $10.87 | 53,913 |
| 2022-02-11 | $11.24 | $11.30 | $11.16 | $11.19 | $10.93 | 54,504 |
| 2022-02-10 | $11.36 | $11.36 | $11.26 | $11.27 | $11.00 | 30,317 |
| 2022-02-09 | $11.35 | $11.39 | $11.34 | $11.38 | $11.11 | 13,204 |
| 2022-02-08 | $11.37 | $11.41 | $11.33 | $11.35 | $11.08 | 41,466 |
| 2022-02-07 | $11.40 | $11.54 | $11.35 | $11.38 | $11.11 | 23,399 |
| 2022-02-04 | $11.37 | $11.43 | $11.27 | $11.36 | $11.09 | 59,695 |
| 2022-02-03 | $11.43 | $11.50 | $11.40 | $11.44 | $11.17 | 34,188 |
| 2022-02-02 | $11.48 | $11.54 | $11.47 | $11.50 | $11.23 | 58,918 |
| 2022-02-01 | $11.41 | $11.48 | $11.41 | $11.47 | $11.20 | 63,483 |
| 2022-01-31 | $11.44 | $11.45 | $11.37 | $11.41 | $11.14 | 24,630 |
| 2022-01-28 | $11.45 | $11.45 | $11.33 | $11.42 | $11.15 | 56,452 |
| 2022-01-27 | $11.52 | $11.52 | $11.42 | $11.46 | $11.19 | 51,173 |
| 2022-01-26 | $11.48 | $11.54 | $11.42 | $11.46 | $11.19 | 54,252 |
| 2022-01-25 | $11.50 | $11.53 | $11.41 | $11.48 | $11.21 | 115,216 |
| 2022-01-24 | $11.41 | $11.51 | $11.41 | $11.49 | $11.22 | 42,714 |
| 2022-01-21 | $11.59 | $11.64 | $11.50 | $11.50 | $11.23 | 48,638 |
| 2022-01-20 | $11.72 | $11.76 | $11.60 | $11.67 | $11.36 | 40,364 |
| 2022-01-19 | $11.80 | $11.83 | $11.62 | $11.72 | $11.41 | 69,154 |
| 2022-01-18 | $11.83 | $11.85 | $11.74 | $11.74 | $11.43 | 88,083 |
| 2022-01-14 | $11.90 | $11.94 | $11.83 | $11.83 | $11.52 | 63,066 |
| 2022-01-13 | $11.95 | $11.97 | $11.92 | $11.92 | $11.60 | 30,789 |
| 2022-01-12 | $12.08 | $12.08 | $11.94 | $11.94 | $11.62 | 44,191 |
| 2022-01-11 | $12.11 | $12.11 | $12.05 | $12.07 | $11.75 | 10,405 |
| 2022-01-10 | $12.12 | $12.12 | $12.09 | $12.11 | $11.79 | 9,025 |
| 2022-01-07 | $12.13 | $12.13 | $12.10 | $12.11 | $11.79 | 13,763 |
| 2022-01-06 | $12.14 | $12.18 | $12.11 | $12.12 | $11.80 | 13,803 |
| 2022-01-05 | $12.13 | $12.21 | $12.12 | $12.13 | $11.81 | 58,499 |
| 2022-01-04 | $12.18 | $12.21 | $12.12 | $12.12 | $11.80 | 30,569 |
| 2022-01-03 | $12.16 | $12.27 | $12.13 | $12.16 | $11.84 | 57,484 |
| 2021-12-31 | $12.18 | $12.24 | $12.15 | $12.15 | $11.83 | 49,464 |
| 2021-12-30 | $12.24 | $12.24 | $12.14 | $12.18 | $11.86 | 18,418 |
| 2021-12-29 | $12.19 | $12.22 | $12.16 | $12.19 | $11.87 | 21,015 |
| 2021-12-28 | $12.18 | $12.21 | $12.14 | $12.20 | $11.88 | 44,927 |
| 2021-12-27 | $12.12 | $12.18 | $12.12 | $12.18 | $11.86 | 40,247 |
| 2021-12-23 | $12.16 | $12.18 | $12.09 | $12.13 | $11.81 | 26,749 |
| 2021-12-22 | $12.11 | $12.27 | $12.09 | $12.11 | $11.79 | 64,027 |
| 2021-12-21 | $12.21 | $12.21 | $12.14 | $12.16 | $11.80 | 25,782 |
| 2021-12-20 | $12.19 | $12.23 | $12.16 | $12.18 | $11.82 | 24,965 |
| 2021-12-17 | $12.15 | $12.22 | $12.15 | $12.19 | $11.83 | 24,006 |
| 2021-12-16 | $12.16 | $12.26 | $12.16 | $12.20 | $11.84 | 16,955 |
| 2021-12-15 | $12.21 | $12.22 | $12.16 | $12.18 | $11.82 | 16,854 |
| 2021-12-14 | $12.20 | $12.22 | $12.16 | $12.18 | $11.82 | 34,790 |
| 2021-12-13 | $12.19 | $12.23 | $12.12 | $12.21 | $11.85 | 46,619 |
| 2021-12-10 | $12.20 | $12.20 | $12.14 | $12.19 | $11.83 | 12,604 |
| 2021-12-09 | $12.11 | $12.15 | $12.09 | $12.15 | $11.79 | 18,937 |
| 2021-12-08 | $12.09 | $12.13 | $12.04 | $12.13 | $11.77 | 55,229 |
| 2021-12-07 | $12.18 | $12.18 | $11.93 | $12.03 | $11.67 | 41,355 |
| 2021-12-06 | $12.18 | $12.18 | $12.04 | $12.09 | $11.73 | 23,919 |
| 2021-12-03 | $12.17 | $12.17 | $12.08 | $12.13 | $11.77 | 63,483 |
| 2021-12-02 | $12.22 | $12.22 | $12.05 | $12.12 | $11.76 | 35,596 |
| 2021-12-01 | $12.40 | $12.40 | $12.18 | $12.21 | $11.85 | 27,702 |
| 2021-11-30 | $12.27 | $12.27 | $12.18 | $12.25 | $11.89 | 32,191 |
| 2021-11-29 | $12.13 | $12.24 | $12.13 | $12.24 | $11.88 | 13,798 |
| 2021-11-26 | $12.26 | $12.26 | $12.14 | $12.18 | $11.82 | 15,087 |
| 2021-11-24 | $12.33 | $12.33 | $12.13 | $12.20 | $11.84 | 23,551 |
| 2021-11-23 | $12.33 | $12.33 | $12.21 | $12.25 | $11.89 | 17,347 |
| 2021-11-22 | $12.34 | $12.34 | $12.20 | $12.27 | $11.91 | 22,172 |
| 2021-11-19 | $12.32 | $12.34 | $12.20 | $12.24 | $11.84 | 51,980 |
| 2021-11-18 | $12.24 | $12.34 | $12.24 | $12.25 | $11.85 | 22,254 |
| 2021-11-17 | $12.25 | $12.35 | $12.25 | $12.29 | $11.89 | 28,044 |
| 2021-11-16 | $12.35 | $12.37 | $12.24 | $12.25 | $11.85 | 16,663 |
| 2021-11-15 | $12.45 | $12.46 | $12.29 | $12.34 | $11.94 | 78,188 |
| 2021-11-12 | $12.38 | $12.45 | $12.32 | $12.42 | $12.02 | 31,683 |
| 2021-11-11 | $12.54 | $12.54 | $12.33 | $12.44 | $12.03 | 7,956 |
| 2021-11-10 | $12.44 | $12.48 | $12.30 | $12.37 | $11.97 | 30,225 |
| 2021-11-09 | $12.50 | $12.63 | $12.42 | $12.48 | $12.07 | 25,154 |
| 2021-11-08 | $12.47 | $12.62 | $12.43 | $12.59 | $12.18 | 58,777 |
| 2021-11-05 | $12.42 | $12.46 | $12.33 | $12.41 | $12.01 | 30,311 |
| 2021-11-04 | $12.42 | $12.42 | $12.21 | $12.27 | $11.87 | 28,703 |
| 2021-11-03 | $12.44 | $12.50 | $12.31 | $12.34 | $11.94 | 18,051 |
| 2021-11-02 | $12.51 | $12.58 | $12.36 | $12.44 | $12.03 | 26,150 |
| 2021-11-01 | $12.58 | $12.58 | $12.37 | $12.51 | $12.10 | 90,547 |
| 2021-10-29 | $12.33 | $12.47 | $12.24 | $12.40 | $12.00 | 33,331 |
| 2021-10-28 | $12.25 | $12.35 | $12.18 | $12.27 | $11.87 | 29,500 |
| 2021-10-27 | $12.17 | $12.29 | $12.13 | $12.29 | $11.89 | 25,220 |
| 2021-10-26 | $12.23 | $12.25 | $12.10 | $12.12 | $11.72 | 24,175 |
| 2021-10-25 | $12.46 | $12.60 | $12.16 | $12.18 | $11.78 | 26,142 |
| 2021-10-22 | $12.50 | $12.54 | $12.42 | $12.48 | $12.07 | 26,609 |
| 2021-10-21 | $12.80 | $12.80 | $12.45 | $12.45 | $12.04 | 40,876 |
| 2021-10-20 | $12.54 | $12.93 | $12.51 | $12.93 | $12.47 | 20,498 |
| 2021-10-19 | $12.45 | $12.82 | $12.44 | $12.46 | $12.02 | 29,629 |
| 2021-10-18 | $12.41 | $12.43 | $12.37 | $12.42 | $11.98 | 14,744 |
| 2021-10-15 | $12.43 | $12.44 | $12.39 | $12.43 | $11.99 | 63,215 |
| 2021-10-14 | $12.39 | $12.44 | $12.34 | $12.34 | $11.90 | 39,632 |
| 2021-10-13 | $12.39 | $12.41 | $12.35 | $12.41 | $11.97 | 15,329 |
| 2021-10-12 | $12.36 | $12.37 | $12.31 | $12.35 | $11.91 | 14,342 |
| 2021-10-11 | $12.41 | $12.41 | $12.22 | $12.36 | $11.92 | 30,702 |
| 2021-10-08 | $12.40 | $12.40 | $12.30 | $12.37 | $11.93 | 24,852 |
| 2021-10-07 | $12.40 | $12.40 | $12.30 | $12.35 | $11.91 | 13,961 |
| 2021-10-06 | $12.36 | $12.36 | $12.30 | $12.34 | $11.90 | 35,849 |
| 2021-10-05 | $12.31 | $12.32 | $12.25 | $12.31 | $11.87 | 33,141 |
| 2021-10-04 | $12.32 | $12.35 | $12.25 | $12.27 | $11.83 | 39,640 |
| 2021-10-01 | $12.36 | $12.36 | $12.28 | $12.28 | $11.84 | 17,616 |
| 2021-09-30 | $12.30 | $12.32 | $12.27 | $12.27 | $11.83 | 12,022 |
| 2021-09-29 | $12.30 | $12.32 | $12.23 | $12.24 | $11.81 | 53,337 |
| 2021-09-28 | $12.41 | $12.41 | $12.23 | $12.24 | $11.80 | 26,599 |
| 2021-09-27 | $12.36 | $12.50 | $12.34 | $12.37 | $11.93 | 25,424 |
| 2021-09-24 | $12.46 | $12.46 | $12.38 | $12.39 | $11.95 | 44,636 |
| 2021-09-23 | $12.57 | $12.57 | $12.36 | $12.37 | $11.93 | 27,197 |
| 2021-09-22 | $12.62 | $12.62 | $12.39 | $12.39 | $11.95 | 23,698 |
| 2021-09-21 | $12.46 | $12.52 | $12.43 | $12.47 | $11.99 | 15,453 |
| 2021-09-20 | $12.46 | $12.47 | $12.45 | $12.46 | $11.98 | 4,585 |
| 2021-09-17 | $12.49 | $12.49 | $12.45 | $12.47 | $11.99 | 18,863 |
| 2021-09-16 | $12.50 | $12.56 | $12.43 | $12.43 | $11.95 | 38,864 |
| 2021-09-15 | $12.37 | $12.53 | $12.34 | $12.49 | $12.01 | 66,827 |
| 2021-09-14 | $12.44 | $12.45 | $12.31 | $12.31 | $11.84 | 71,984 |
| 2021-09-13 | $12.28 | $12.41 | $12.28 | $12.34 | $11.87 | 48,102 |
| 2021-09-10 | $12.31 | $12.40 | $12.31 | $12.31 | $11.84 | 23,376 |
| 2021-09-09 | $12.34 | $12.40 | $12.34 | $12.36 | $11.88 | 29,126 |
| 2021-09-08 | $12.28 | $12.36 | $12.26 | $12.36 | $11.88 | 34,242 |
| 2021-09-07 | $12.38 | $12.39 | $12.27 | $12.33 | $11.86 | 73,931 |
| 2021-09-03 | $12.38 | $12.38 | $12.29 | $12.33 | $11.86 | 226,228 |
| 2021-09-02 | $12.44 | $12.48 | $12.39 | $12.39 | $11.91 | 132,250 |
| 2021-09-01 | $12.52 | $12.56 | $12.49 | $12.49 | $12.01 | 48,838 |
| 2021-08-31 | $12.69 | $12.69 | $12.54 | $12.57 | $12.09 | 44,975 |
| 2021-08-30 | $12.67 | $12.67 | $12.60 | $12.64 | $12.15 | 22,445 |
| 2021-08-27 | $12.70 | $12.77 | $12.52 | $12.65 | $12.16 | 80,138 |
| 2021-08-26 | $12.60 | $12.72 | $12.60 | $12.65 | $12.16 | 19,069 |
| 2021-08-25 | $12.71 | $12.77 | $12.63 | $12.64 | $12.15 | 22,306 |
| 2021-08-24 | $12.77 | $12.84 | $12.69 | $12.75 | $12.26 | 26,829 |
| 2021-08-23 | $12.90 | $12.90 | $12.67 | $12.73 | $12.24 | 26,966 |
| 2021-08-20 | $12.63 | $12.73 | $12.63 | $12.73 | $12.20 | 14,054 |
| 2021-08-19 | $12.78 | $12.78 | $12.67 | $12.68 | $12.16 | 25,824 |
| 2021-08-18 | $12.71 | $12.74 | $12.71 | $12.73 | $12.20 | 7,026 |
| 2021-08-17 | $12.71 | $12.75 | $12.68 | $12.73 | $12.20 | 14,535 |
| 2021-08-16 | $12.75 | $12.76 | $12.73 | $12.75 | $12.22 | 11,854 |
| 2021-08-13 | $12.65 | $12.73 | $12.65 | $12.73 | $12.20 | 12,211 |
| 2021-08-12 | $12.71 | $12.73 | $12.61 | $12.61 | $12.09 | 14,915 |
| 2021-08-11 | $12.71 | $12.76 | $12.69 | $12.69 | $12.17 | 13,592 |
| 2021-08-10 | $12.67 | $12.72 | $12.67 | $12.71 | $12.19 | 12,591 |
| 2021-08-09 | $12.80 | $12.80 | $12.62 | $12.63 | $12.11 | 17,153 |
| 2021-08-06 | $12.86 | $12.86 | $12.77 | $12.78 | $12.25 | 7,074 |
| 2021-08-05 | $12.83 | $12.90 | $12.73 | $12.80 | $12.27 | 23,872 |
| 2021-08-04 | $12.80 | $12.88 | $12.80 | $12.83 | $12.30 | 21,290 |
| 2021-08-03 | $12.74 | $12.81 | $12.72 | $12.77 | $12.24 | 28,229 |
| 2021-08-02 | $12.70 | $12.77 | $12.70 | $12.77 | $12.24 | 12,346 |
| 2021-07-30 | $12.73 | $12.75 | $12.65 | $12.65 | $12.13 | 16,324 |
| 2021-07-29 | $12.71 | $12.76 | $12.66 | $12.69 | $12.17 | 20,095 |
| 2021-07-28 | $12.60 | $12.70 | $12.57 | $12.70 | $12.18 | 30,473 |
| 2021-07-27 | $12.59 | $12.62 | $12.57 | $12.57 | $12.05 | 21,688 |
| 2021-07-26 | $12.62 | $12.64 | $12.57 | $12.58 | $12.06 | 20,584 |
| 2021-07-23 | $12.60 | $12.76 | $12.56 | $12.56 | $12.04 | 32,203 |
| 2021-07-22 | $12.72 | $12.72 | $12.49 | $12.56 | $12.04 | 31,293 |
| 2021-07-21 | $12.72 | $12.72 | $12.65 | $12.68 | $12.12 | 19,696 |
| 2021-07-20 | $12.72 | $12.72 | $12.66 | $12.67 | $12.11 | 17,625 |
| 2021-07-19 | $12.79 | $12.79 | $12.65 | $12.65 | $12.09 | 21,349 |
| 2021-07-16 | $12.84 | $12.84 | $12.73 | $12.73 | $12.16 | 11,777 |
| 2021-07-15 | $12.86 | $12.93 | $12.85 | $12.85 | $12.28 | 16,747 |
| 2021-07-14 | $12.85 | $12.91 | $12.85 | $12.85 | $12.28 | 15,005 |
| 2021-07-13 | $12.90 | $12.93 | $12.87 | $12.88 | $12.31 | 22,108 |
| 2021-07-12 | $12.90 | $12.90 | $12.85 | $12.89 | $12.32 | 15,137 |
| 2021-07-09 | $12.89 | $12.93 | $12.85 | $12.85 | $12.28 | 42,886 |
| 2021-07-08 | $12.93 | $12.93 | $12.86 | $12.89 | $12.32 | 13,310 |
| 2021-07-07 | $12.89 | $12.89 | $12.86 | $12.88 | $12.31 | 11,815 |
| 2021-07-06 | $12.89 | $12.89 | $12.80 | $12.87 | $12.30 | 58,042 |
| 2021-07-02 | $12.94 | $12.94 | $12.89 | $12.90 | $12.33 | 5,259 |
| 2021-07-01 | $12.91 | $12.95 | $12.86 | $12.90 | $12.33 | 20,664 |
| 2021-06-30 | $12.92 | $12.96 | $12.79 | $12.85 | $12.28 | 12,001 |
| 2021-06-29 | $12.85 | $12.91 | $12.79 | $12.84 | $12.27 | 11,382 |
| 2021-06-28 | $12.97 | $12.99 | $12.81 | $12.84 | $12.27 | 14,690 |
| 2021-06-25 | $12.94 | $12.98 | $12.89 | $12.90 | $12.33 | 12,825 |
| 2021-06-24 | $12.93 | $12.94 | $12.85 | $12.94 | $12.37 | 9,883 |
| 2021-06-23 | $13.00 | $13.00 | $12.82 | $12.86 | $12.29 | 22,867 |
| 2021-06-22 | $12.98 | $12.98 | $12.82 | $12.82 | $12.25 | 10,570 |
| 2021-06-21 | $12.93 | $12.99 | $12.92 | $12.95 | $12.34 | 15,221 |
| 2021-06-18 | $13.01 | $13.01 | $12.90 | $12.90 | $12.29 | 9,673 |
| 2021-06-17 | $12.98 | $12.99 | $12.96 | $12.99 | $12.37 | 8,688 |
| 2021-06-16 | $13.00 | $13.05 | $12.96 | $12.96 | $12.35 | 20,620 |
| 2021-06-15 | $12.92 | $12.99 | $12.78 | $12.97 | $12.35 | 21,444 |
| 2021-06-14 | $12.95 | $12.95 | $12.80 | $12.95 | $12.34 | 15,592 |
| 2021-06-11 | $12.97 | $12.97 | $12.89 | $12.93 | $12.32 | 19,712 |
| 2021-06-10 | $12.89 | $12.93 | $12.80 | $12.93 | $12.32 | 44,422 |
| 2021-06-09 | $12.85 | $12.89 | $12.83 | $12.85 | $12.24 | 15,985 |
| 2021-06-08 | $12.81 | $12.88 | $12.79 | $12.87 | $12.26 | 35,100 |
| 2021-06-07 | $12.84 | $12.87 | $12.69 | $12.75 | $12.15 | 13,984 |
| 2021-06-04 | $12.85 | $12.85 | $12.77 | $12.80 | $12.19 | 11,672 |
| 2021-06-03 | $12.80 | $12.80 | $12.71 | $12.80 | $12.19 | 11,701 |
| 2021-06-02 | $12.73 | $12.78 | $12.69 | $12.77 | $12.16 | 21,979 |
| 2021-06-01 | $12.70 | $12.72 | $12.64 | $12.71 | $12.11 | 45,980 |
| 2021-05-28 | $12.65 | $12.68 | $12.56 | $12.67 | $12.07 | 31,391 |
| 2021-05-27 | $12.64 | $12.65 | $12.51 | $12.62 | $12.02 | 43,428 |
| 2021-05-26 | $12.52 | $12.60 | $12.47 | $12.59 | $11.99 | 43,847 |
| 2021-05-25 | $12.48 | $12.48 | $12.42 | $12.46 | $11.87 | 27,836 |
| 2021-05-24 | $12.48 | $12.48 | $12.35 | $12.36 | $11.77 | 42,152 |
| 2021-05-21 | $12.46 | $12.46 | $12.40 | $12.42 | $11.83 | 14,663 |
| 2021-05-20 | $12.44 | $12.44 | $12.40 | $12.40 | $11.81 | 17,404 |
| 2021-05-19 | $12.42 | $12.42 | $12.35 | $12.40 | $11.77 | 30,534 |
| 2021-05-18 | $12.49 | $12.49 | $12.36 | $12.37 | $11.74 | 32,319 |
| 2021-05-17 | $12.42 | $12.50 | $12.42 | $12.47 | $11.84 | 15,158 |
| 2021-05-14 | $12.50 | $12.50 | $12.39 | $12.40 | $11.77 | 14,975 |
| 2021-05-13 | $12.48 | $12.50 | $12.46 | $12.46 | $11.83 | 44,341 |
| 2021-05-12 | $12.55 | $12.55 | $12.46 | $12.47 | $11.84 | 25,074 |
| 2021-05-11 | $12.65 | $12.65 | $12.45 | $12.48 | $11.85 | 26,598 |
| 2021-05-10 | $12.65 | $12.65 | $12.60 | $12.61 | $11.97 | 34,708 |
| 2021-05-07 | $12.65 | $12.66 | $12.61 | $12.61 | $11.97 | 27,046 |
| 2021-05-06 | $12.60 | $12.67 | $12.57 | $12.65 | $12.01 | 29,511 |
| 2021-05-05 | $12.51 | $12.60 | $12.51 | $12.60 | $11.96 | 44,864 |
| 2021-05-04 | $12.49 | $12.52 | $12.30 | $12.45 | $11.82 | 70,024 |
| 2021-05-03 | $12.45 | $12.50 | $12.30 | $12.49 | $11.86 | 44,079 |
| 2021-04-30 | $12.36 | $12.44 | $12.32 | $12.43 | $11.80 | 29,461 |
| 2021-04-29 | $12.33 | $12.37 | $12.30 | $12.34 | $11.71 | 30,131 |
| 2021-04-28 | $12.35 | $12.37 | $12.30 | $12.34 | $11.71 | 25,690 |
| 2021-04-27 | $12.42 | $12.42 | $12.32 | $12.35 | $11.72 | 41,702 |
| 2021-04-26 | $12.35 | $12.39 | $12.29 | $12.35 | $11.72 | 40,860 |
| 2021-04-23 | $12.35 | $12.43 | $12.30 | $12.36 | $11.73 | 23,166 |
| 2021-04-22 | $12.40 | $12.40 | $12.30 | $12.34 | $11.71 | 32,415 |
| 2021-04-21 | $12.42 | $12.42 | $12.32 | $12.38 | $11.71 | 18,548 |
| 2021-04-20 | $12.37 | $12.37 | $12.31 | $12.36 | $11.69 | 33,061 |
| 2021-04-19 | $12.45 | $12.45 | $12.31 | $12.33 | $11.66 | 61,280 |
| 2021-04-16 | $12.40 | $12.42 | $12.37 | $12.39 | $11.72 | 81,562 |
| 2021-04-15 | $12.45 | $12.45 | $12.38 | $12.44 | $11.77 | 12,263 |
| 2021-04-14 | $12.36 | $12.41 | $12.33 | $12.41 | $11.74 | 57,015 |
| 2021-04-13 | $12.35 | $12.39 | $12.32 | $12.37 | $11.70 | 39,168 |
| 2021-04-12 | $12.45 | $12.45 | $12.28 | $12.32 | $11.65 | 15,675 |
| 2021-04-09 | $12.45 | $12.45 | $12.37 | $12.41 | $11.74 | 7,520 |
| 2021-04-08 | $12.45 | $12.45 | $12.30 | $12.42 | $11.75 | 28,904 |
| 2021-04-07 | $12.41 | $12.41 | $12.33 | $12.38 | $11.71 | 19,551 |
| 2021-04-06 | $12.36 | $12.38 | $12.31 | $12.38 | $11.71 | 13,441 |
| 2021-04-05 | $12.37 | $12.41 | $12.33 | $12.34 | $11.67 | 11,726 |
| 2021-04-01 | $12.29 | $12.36 | $12.25 | $12.32 | $11.65 | 14,209 |
| 2021-03-31 | $12.23 | $12.27 | $12.20 | $12.20 | $11.54 | 27,169 |
| 2021-03-30 | $12.41 | $12.43 | $12.19 | $12.23 | $11.57 | 41,578 |
| 2021-03-29 | $12.30 | $12.37 | $12.27 | $12.37 | $11.70 | 35,656 |
| 2021-03-26 | $12.21 | $12.26 | $12.19 | $12.26 | $11.59 | 11,658 |
| 2021-03-25 | $12.12 | $12.27 | $12.12 | $12.15 | $11.49 | 13,198 |
| 2021-03-24 | $12.01 | $12.10 | $12.00 | $12.01 | $11.36 | 31,981 |
| 2021-03-23 | $12.00 | $12.00 | $11.91 | $11.94 | $11.29 | 13,971 |
| 2021-03-22 | $11.98 | $12.04 | $11.98 | $12.04 | $11.35 | 15,420 |
| 2021-03-19 | $11.99 | $12.02 | $11.96 | $12.02 | $11.33 | 50,787 |
| 2021-03-18 | $12.00 | $12.00 | $11.94 | $11.96 | $11.27 | 25,968 |
| 2021-03-17 | $12.06 | $12.08 | $11.97 | $12.01 | $11.31 | 84,608 |
| 2021-03-16 | $12.04 | $12.07 | $11.99 | $12.06 | $11.36 | 31,595 |
| 2021-03-15 | $12.03 | $12.06 | $11.98 | $12.01 | $11.32 | 23,000 |
| 2021-03-12 | $11.95 | $12.04 | $11.95 | $12.00 | $11.31 | 33,531 |
| 2021-03-11 | $12.14 | $12.17 | $12.03 | $12.05 | $11.36 | 70,120 |
| 2021-03-10 | $11.94 | $12.14 | $11.94 | $12.13 | $11.43 | 72,983 |
| 2021-03-09 | $12.04 | $12.04 | $11.93 | $11.96 | $11.27 | 37,053 |
| 2021-03-08 | $11.95 | $11.97 | $11.90 | $11.93 | $11.24 | 13,730 |
| 2021-03-05 | $11.95 | $11.96 | $11.92 | $11.92 | $11.23 | 24,721 |
| 2021-03-04 | $11.96 | $12.00 | $11.91 | $11.93 | $11.24 | 28,122 |
| 2021-03-03 | $11.98 | $11.98 | $11.93 | $11.93 | $11.24 | 36,010 |
| 2021-03-02 | $12.07 | $12.08 | $11.96 | $11.99 | $11.30 | 48,103 |
| 2021-03-01 | $12.07 | $12.18 | $11.99 | $12.02 | $11.33 | 24,317 |
| 2021-02-26 | $12.07 | $12.08 | $11.88 | $11.96 | $11.27 | 66,902 |
| 2021-02-25 | $11.95 | $12.04 | $11.83 | $11.90 | $11.21 | 43,313 |
| 2021-02-24 | $12.02 | $12.16 | $11.99 | $11.99 | $11.30 | 68,357 |
| 2021-02-23 | $12.12 | $12.12 | $11.96 | $12.08 | $11.38 | 44,257 |
| 2021-02-22 | $12.14 | $12.15 | $12.07 | $12.09 | $11.39 | 52,176 |
| 2021-02-19 | $12.21 | $12.21 | $12.14 | $12.14 | $11.44 | 31,650 |
| 2021-02-18 | $12.24 | $12.24 | $12.17 | $12.21 | $11.51 | 49,680 |
| 2021-02-17 | $12.32 | $12.32 | $12.25 | $12.27 | $11.52 | 20,948 |
| 2021-02-16 | $12.43 | $12.43 | $12.26 | $12.27 | $11.52 | 40,679 |
| 2021-02-12 | $12.39 | $12.41 | $12.36 | $12.36 | $11.61 | 115,011 |
| 2021-02-11 | $12.42 | $12.49 | $12.38 | $12.39 | $11.63 | 25,299 |
| 2021-02-10 | $12.44 | $12.48 | $12.41 | $12.48 | $11.72 | 36,829 |
| 2021-02-09 | $12.38 | $12.41 | $12.35 | $12.41 | $11.65 | 101,692 |
| 2021-02-08 | $12.35 | $12.38 | $12.33 | $12.36 | $11.61 | 44,542 |
| 2021-02-05 | $12.24 | $12.38 | $12.24 | $12.37 | $11.62 | 48,002 |
| 2021-02-04 | $12.28 | $12.30 | $12.26 | $12.30 | $11.55 | 6,627 |
| 2021-02-03 | $12.30 | $12.30 | $12.22 | $12.23 | $11.48 | 13,480 |
| 2021-02-02 | $12.25 | $12.30 | $12.21 | $12.30 | $11.55 | 53,656 |
| 2021-02-01 | $12.25 | $12.27 | $12.19 | $12.23 | $11.48 | 10,387 |
| 2021-01-29 | $12.34 | $12.34 | $12.15 | $12.15 | $11.41 | 19,960 |
| 2021-01-28 | $12.24 | $12.25 | $12.16 | $12.25 | $11.50 | 36,742 |
| 2021-01-27 | $12.12 | $12.23 | $12.11 | $12.21 | $11.46 | 17,975 |
| 2021-01-26 | $12.12 | $12.19 | $12.12 | $12.18 | $11.44 | 30,398 |
| 2021-01-25 | $12.23 | $12.23 | $12.17 | $12.17 | $11.43 | 20,737 |
| 2021-01-22 | $12.22 | $12.22 | $12.15 | $12.15 | $11.41 | 20,054 |
| 2021-01-21 | $12.19 | $12.19 | $12.09 | $12.16 | $11.42 | 15,028 |
| 2021-01-20 | $12.17 | $12.20 | $12.10 | $12.15 | $11.37 | 33,294 |
| 2021-01-19 | $12.11 | $12.12 | $12.10 | $12.12 | $11.34 | 11,228 |
| 2021-01-15 | $12.15 | $12.15 | $12.10 | $12.11 | $11.33 | 8,665 |
| 2021-01-14 | $12.19 | $12.19 | $12.08 | $12.14 | $11.36 | 71,246 |
| 2021-01-13 | $12.17 | $12.17 | $12.00 | $12.08 | $11.30 | 71,782 |
| 2021-01-12 | $12.05 | $12.10 | $12.05 | $12.09 | $11.31 | 23,768 |
| 2021-01-11 | $12.10 | $12.18 | $12.06 | $12.06 | $11.28 | 16,994 |
| 2021-01-08 | $12.08 | $12.25 | $12.08 | $12.13 | $11.35 | 16,890 |
| 2021-01-07 | $12.23 | $12.26 | $12.12 | $12.13 | $11.35 | 28,992 |
| 2021-01-06 | $12.38 | $12.38 | $12.08 | $12.14 | $11.36 | 47,044 |
| 2021-01-05 | $12.22 | $12.37 | $12.19 | $12.37 | $11.57 | 22,670 |
| 2021-01-04 | $12.25 | $12.27 | $12.16 | $12.17 | $11.39 | 26,092 |
| 2020-12-31 | $12.23 | $12.29 | $12.16 | $12.28 | $11.49 | 46,476 |
| 2020-12-30 | $12.20 | $12.24 | $12.15 | $12.16 | $11.38 | 78,598 |
| 2020-12-29 | $12.37 | $12.37 | $12.15 | $12.28 | $11.49 | 49,181 |
| 2020-12-28 | $12.41 | $12.41 | $12.34 | $12.39 | $11.59 | 45,464 |
| 2020-12-24 | $12.30 | $12.50 | $12.30 | $12.46 | $11.66 | 24,335 |
| 2020-12-23 | $12.39 | $12.39 | $12.31 | $12.36 | $11.56 | 28,663 |
| 2020-12-22 | $12.37 | $12.41 | $12.29 | $12.29 | $11.46 | 56,833 |
| 2020-12-21 | $12.22 | $12.33 | $12.22 | $12.33 | $11.50 | 30,443 |
| 2020-12-18 | $12.25 | $12.39 | $12.25 | $12.36 | $11.52 | 19,807 |
| 2020-12-17 | $12.19 | $12.24 | $12.19 | $12.24 | $11.41 | 25,425 |
| 2020-12-16 | $12.24 | $12.25 | $12.21 | $12.24 | $11.41 | 20,960 |
| 2020-12-15 | $12.20 | $12.36 | $12.20 | $12.29 | $11.46 | 36,407 |
| 2020-12-14 | $12.23 | $12.27 | $12.21 | $12.23 | $11.40 | 18,897 |
| 2020-12-11 | $12.24 | $12.30 | $12.24 | $12.27 | $11.44 | 21,098 |
| 2020-12-10 | $12.40 | $12.40 | $12.17 | $12.19 | $11.36 | 30,121 |
| 2020-12-09 | $12.30 | $12.35 | $12.30 | $12.35 | $11.51 | 41,753 |
| 2020-12-08 | $12.15 | $12.35 | $12.09 | $12.31 | $11.48 | 99,072 |
| 2020-12-07 | $12.08 | $12.14 | $12.08 | $12.10 | $11.28 | 43,745 |
| 2020-12-04 | $12.17 | $12.17 | $12.10 | $12.12 | $11.30 | 23,316 |
| 2020-12-03 | $12.20 | $12.20 | $12.12 | $12.12 | $11.30 | 52,315 |
| 2020-12-02 | $12.19 | $12.19 | $12.12 | $12.14 | $11.32 | 19,342 |
| 2020-12-01 | $12.12 | $12.20 | $12.11 | $12.13 | $11.31 | 35,877 |
| 2020-11-30 | $12.16 | $12.16 | $12.04 | $12.04 | $11.22 | 32,337 |
| 2020-11-27 | $12.03 | $12.08 | $12.03 | $12.08 | $11.26 | 37,939 |
| 2020-11-25 | $12.09 | $12.12 | $11.97 | $11.98 | $11.17 | 38,963 |
| 2020-11-24 | $12.11 | $12.12 | $12.03 | $12.09 | $11.27 | 71,120 |
| 2020-11-23 | $12.08 | $12.08 | $11.98 | $12.04 | $11.22 | 34,745 |
| 2020-11-20 | $11.98 | $12.02 | $11.96 | $12.01 | $11.20 | 66,617 |
| 2020-11-19 | $12.03 | $12.03 | $11.97 | $12.01 | $11.16 | 62,046 |
| 2020-11-18 | $11.98 | $11.99 | $11.96 | $11.99 | $11.14 | 41,475 |
| 2020-11-17 | $11.99 | $12.01 | $11.93 | $11.95 | $11.10 | 30,622 |
| 2020-11-16 | $12.02 | $12.02 | $11.98 | $12.00 | $11.14 | 14,297 |
| 2020-11-13 | $12.01 | $12.01 | $11.96 | $11.98 | $11.13 | 12,235 |
| 2020-11-12 | $12.00 | $12.03 | $11.93 | $11.97 | $11.12 | 47,603 |
| 2020-11-11 | $11.97 | $12.00 | $11.82 | $11.92 | $11.07 | 24,233 |
| 2020-11-10 | $11.94 | $12.00 | $11.84 | $12.00 | $11.15 | 49,974 |
| 2020-11-09 | $11.99 | $11.99 | $11.86 | $11.88 | $11.03 | 16,289 |
| 2020-11-06 | $11.81 | $11.92 | $11.81 | $11.89 | $11.04 | 37,208 |
| 2020-11-05 | $11.73 | $11.86 | $11.73 | $11.82 | $10.98 | 33,329 |
| 2020-11-04 | $11.73 | $11.74 | $11.69 | $11.73 | $10.89 | 14,352 |
| 2020-11-03 | $11.61 | $11.65 | $11.55 | $11.64 | $10.81 | 32,255 |
| 2020-11-02 | $11.52 | $11.56 | $11.48 | $11.53 | $10.71 | 31,840 |
| 2020-10-30 | $11.45 | $11.59 | $11.45 | $11.59 | $10.77 | 27,158 |
| 2020-10-29 | $11.46 | $11.51 | $11.42 | $11.51 | $10.69 | 24,323 |
| 2020-10-28 | $11.64 | $11.64 | $11.46 | $11.47 | $10.65 | 54,493 |
| 2020-10-27 | $11.72 | $11.72 | $11.60 | $11.61 | $10.78 | 21,569 |
| 2020-10-26 | $11.84 | $11.84 | $11.65 | $11.68 | $10.85 | 25,200 |
| 2020-10-23 | $11.89 | $11.89 | $11.71 | $11.84 | $11.00 | 19,178 |
| 2020-10-22 | $11.76 | $11.92 | $11.69 | $11.86 | $11.02 | 35,078 |
| 2020-10-21 | $11.85 | $11.85 | $11.77 | $11.82 | $10.94 | 43,117 |
| 2020-10-20 | $11.81 | $11.89 | $11.77 | $11.89 | $11.00 | 24,045 |
| 2020-10-19 | $11.82 | $11.87 | $11.79 | $11.79 | $10.91 | 24,700 |
| 2020-10-16 | $11.83 | $11.87 | $11.73 | $11.85 | $10.97 | 55,121 |
| 2020-10-15 | $11.79 | $11.86 | $11.72 | $11.81 | $10.93 | 30,636 |
| 2020-10-14 | $11.91 | $11.99 | $11.90 | $11.90 | $11.01 | 12,014 |
| 2020-10-13 | $11.84 | $11.99 | $11.84 | $11.92 | $11.03 | 63,669 |
| 2020-10-12 | $12.02 | $12.02 | $11.87 | $11.94 | $11.05 | 15,471 |
| 2020-10-09 | $11.86 | $11.93 | $11.86 | $11.91 | $11.02 | 35,386 |
| 2020-10-08 | $11.70 | $11.89 | $11.69 | $11.89 | $11.00 | 113,507 |
| 2020-10-07 | $11.54 | $11.60 | $11.54 | $11.56 | $10.70 | 22,190 |
| 2020-10-06 | $11.60 | $11.60 | $11.52 | $11.56 | $10.70 | 37,227 |
| 2020-10-05 | $11.73 | $11.73 | $11.58 | $11.59 | $10.73 | 33,985 |
| 2020-10-02 | $11.66 | $11.76 | $11.66 | $11.68 | $10.81 | 24,486 |
| 2020-10-01 | $11.82 | $11.83 | $11.74 | $11.77 | $10.89 | 32,890 |
| 2020-09-30 | $11.86 | $11.87 | $11.80 | $11.80 | $10.92 | 11,065 |
| 2020-09-29 | $11.84 | $11.87 | $11.80 | $11.81 | $10.93 | 29,853 |
| 2020-09-28 | $11.84 | $11.84 | $11.80 | $11.83 | $10.95 | 33,003 |
| 2020-09-25 | $11.80 | $11.81 | $11.72 | $11.81 | $10.93 | 13,675 |
| 2020-09-24 | $11.85 | $11.85 | $11.77 | $11.80 | $10.92 | 13,815 |
| 2020-09-23 | $11.79 | $11.87 | $11.79 | $11.79 | $10.91 | 4,353 |
| 2020-09-22 | $11.83 | $11.89 | $11.76 | $11.76 | $10.88 | 15,688 |
| 2020-09-21 | $11.98 | $12.00 | $11.78 | $11.80 | $10.88 | 27,940 |
| 2020-09-18 | $12.03 | $12.03 | $11.91 | $11.92 | $10.99 | 5,388 |
| 2020-09-17 | $12.01 | $12.05 | $11.91 | $11.91 | $10.98 | 16,937 |
| 2020-09-16 | $12.00 | $12.02 | $11.96 | $12.00 | $11.06 | 11,680 |
| 2020-09-15 | $11.93 | $12.05 | $11.93 | $12.02 | $11.08 | 9,589 |
| 2020-09-14 | $12.12 | $12.12 | $12.01 | $12.01 | $11.07 | 9,454 |
| 2020-09-11 | $12.05 | $12.19 | $12.04 | $12.04 | $11.10 | 16,603 |
| 2020-09-10 | $12.15 | $12.18 | $11.89 | $12.00 | $11.06 | 46,999 |
| 2020-09-09 | $11.92 | $12.08 | $11.92 | $12.04 | $11.10 | 15,276 |
| 2020-09-08 | $11.91 | $11.91 | $11.87 | $11.91 | $10.98 | 10,692 |
| 2020-09-04 | $11.90 | $11.98 | $11.85 | $11.91 | $10.98 | 29,749 |
| 2020-09-03 | $11.90 | $12.40 | $11.80 | $11.95 | $11.02 | 161,084 |
| 2020-09-02 | $11.81 | $11.97 | $11.74 | $11.90 | $10.97 | 34,735 |
| 2020-09-01 | $11.79 | $11.85 | $11.75 | $11.83 | $10.91 | 44,108 |
| 2020-08-31 | $11.92 | $11.99 | $11.77 | $11.77 | $10.85 | 68,133 |
| 2020-08-28 | $11.92 | $12.01 | $11.83 | $11.95 | $11.02 | 30,909 |
| 2020-08-27 | $11.96 | $11.96 | $11.78 | $11.92 | $10.99 | 64,726 |
| 2020-08-26 | $11.94 | $12.00 | $11.76 | $12.00 | $11.06 | 52,714 |
| 2020-08-25 | $11.91 | $11.96 | $11.84 | $11.93 | $11.00 | 18,367 |
| 2020-08-24 | $11.91 | $11.97 | $11.91 | $11.92 | $10.99 | 14,631 |
| 2020-08-21 | $12.07 | $12.07 | $11.90 | $11.91 | $10.98 | 18,079 |
| 2020-08-20 | $11.90 | $12.06 | $11.90 | $12.06 | $11.08 | 49,072 |
| 2020-08-19 | $12.13 | $12.13 | $12.02 | $12.02 | $11.04 | 15,877 |
| 2020-08-18 | $12.09 | $12.15 | $12.05 | $12.13 | $11.14 | 28,451 |
| 2020-08-17 | $12.08 | $12.17 | $12.07 | $12.15 | $11.16 | 21,686 |
| 2020-08-14 | $12.23 | $12.29 | $12.11 | $12.11 | $11.12 | 27,238 |
| 2020-08-13 | $12.21 | $12.31 | $12.17 | $12.17 | $11.18 | 14,076 |
| 2020-08-12 | $12.35 | $12.35 | $12.26 | $12.28 | $11.28 | 10,322 |
| 2020-08-11 | $12.40 | $12.40 | $12.31 | $12.32 | $11.32 | 13,854 |
| 2020-08-10 | $12.25 | $12.40 | $12.25 | $12.40 | $11.39 | 8,848 |
| 2020-08-07 | $12.25 | $12.30 | $12.21 | $12.29 | $11.29 | 7,381 |
| 2020-08-06 | $12.30 | $12.30 | $12.24 | $12.25 | $11.25 | 3,658 |
| 2020-08-05 | $12.20 | $12.26 | $12.20 | $12.24 | $11.24 | 19,642 |
| 2020-08-04 | $12.18 | $12.18 | $12.12 | $12.12 | $11.13 | 7,549 |
| 2020-08-03 | $12.12 | $12.18 | $12.10 | $12.13 | $11.14 | 12,416 |
| 2020-07-31 | $12.29 | $12.30 | $12.05 | $12.07 | $11.09 | 36,649 |
| 2020-07-30 | $12.18 | $12.28 | $12.14 | $12.28 | $11.28 | 33,159 |
| 2020-07-29 | $12.09 | $12.19 | $12.09 | $12.19 | $11.20 | 33,510 |
| 2020-07-28 | $12.04 | $12.05 | $11.98 | $12.02 | $11.04 | 21,873 |
| 2020-07-27 | $11.97 | $12.07 | $11.97 | $12.03 | $11.05 | 7,731 |
| 2020-07-24 | $12.06 | $12.14 | $11.94 | $11.94 | $10.97 | 20,595 |
| 2020-07-23 | $12.24 | $12.24 | $12.05 | $12.06 | $11.08 | 15,702 |
| 2020-07-22 | $12.23 | $12.23 | $12.03 | $12.09 | $11.07 | 23,171 |
| 2020-07-21 | $12.01 | $12.11 | $12.01 | $12.11 | $11.08 | 19,278 |
| 2020-07-20 | $12.03 | $12.10 | $11.96 | $12.01 | $10.99 | 38,417 |
| 2020-07-17 | $12.07 | $12.12 | $11.96 | $11.96 | $10.95 | 20,451 |
| 2020-07-16 | $12.14 | $12.14 | $12.11 | $12.11 | $11.08 | 11,432 |
| 2020-07-15 | $12.14 | $12.24 | $12.07 | $12.11 | $11.08 | 19,320 |
| 2020-07-14 | $12.24 | $12.27 | $12.14 | $12.14 | $11.11 | 22,775 |
| 2020-07-13 | $12.27 | $12.30 | $12.22 | $12.22 | $11.18 | 41,770 |
| 2020-07-10 | $12.07 | $12.29 | $12.07 | $12.24 | $11.20 | 15,545 |
| 2020-07-09 | $12.08 | $12.15 | $11.98 | $12.14 | $11.11 | 11,207 |
| 2020-07-08 | $11.97 | $12.08 | $11.97 | $12.08 | $11.06 | 26,418 |
| 2020-07-07 | $11.86 | $12.00 | $11.86 | $12.00 | $10.98 | 16,512 |
| 2020-07-06 | $11.93 | $11.93 | $11.83 | $11.83 | $10.83 | 13,223 |
| 2020-07-02 | $11.84 | $11.95 | $11.83 | $11.90 | $10.89 | 21,183 |
| 2020-07-01 | $11.75 | $11.75 | $11.69 | $11.75 | $10.75 | 16,096 |
| 2020-06-30 | $11.81 | $11.81 | $11.70 | $11.70 | $10.71 | 38,097 |
| 2020-06-29 | $11.61 | $11.67 | $11.61 | $11.67 | $10.68 | 50,096 |
| 2020-06-26 | $11.66 | $11.73 | $11.58 | $11.58 | $10.60 | 46,920 |
| 2020-06-25 | $11.82 | $11.84 | $11.58 | $11.66 | $10.67 | 36,966 |
| 2020-06-24 | $11.80 | $11.82 | $11.74 | $11.78 | $10.78 | 13,259 |
| 2020-06-23 | $11.71 | $11.79 | $11.69 | $11.79 | $10.79 | 44,266 |
| 2020-06-22 | $11.63 | $11.70 | $11.60 | $11.68 | $10.69 | 72,872 |
| 2020-06-19 | $11.60 | $11.65 | $11.57 | $11.65 | $10.62 | 25,058 |
| 2020-06-18 | $11.62 | $11.62 | $11.52 | $11.58 | $10.56 | 23,582 |
| 2020-06-17 | $11.60 | $11.64 | $11.59 | $11.62 | $10.60 | 42,368 |
| 2020-06-16 | $11.54 | $11.58 | $11.54 | $11.57 | $10.55 | 12,473 |
| 2020-06-15 | $11.52 | $11.54 | $11.48 | $11.51 | $10.50 | 45,441 |
| 2020-06-12 | $11.49 | $11.54 | $11.47 | $11.54 | $10.52 | 38,962 |
| 2020-06-11 | $11.62 | $11.62 | $11.45 | $11.49 | $10.48 | 21,914 |
| 2020-06-10 | $11.63 | $11.65 | $11.59 | $11.60 | $10.58 | 36,485 |
| 2020-06-09 | $11.63 | $11.69 | $11.60 | $11.60 | $10.58 | 23,643 |
| 2020-06-08 | $11.75 | $11.75 | $11.58 | $11.63 | $10.60 | 35,768 |
| 2020-06-05 | $11.77 | $11.77 | $11.62 | $11.71 | $10.68 | 18,400 |
| 2020-06-04 | $11.77 | $11.77 | $11.70 | $11.73 | $10.70 | 11,287 |
| 2020-06-03 | $11.75 | $11.75 | $11.66 | $11.74 | $10.70 | 28,331 |
| 2020-06-02 | $11.70 | $11.74 | $11.63 | $11.74 | $10.70 | 20,144 |
| 2020-06-01 | $11.67 | $11.69 | $11.58 | $11.69 | $10.66 | 55,753 |
| 2020-05-29 | $11.69 | $11.69 | $11.60 | $11.67 | $10.64 | 27,947 |
| 2020-05-28 | $11.49 | $11.55 | $11.49 | $11.54 | $10.52 | 27,768 |
| 2020-05-27 | $11.37 | $11.47 | $11.37 | $11.44 | $10.43 | 7,169 |
| 2020-05-26 | $11.33 | $11.40 | $11.33 | $11.38 | $10.38 | 19,695 |
| 2020-05-22 | $11.52 | $11.52 | $11.28 | $11.38 | $10.38 | 44,660 |
| 2020-05-21 | $11.34 | $11.40 | $11.33 | $11.38 | $10.38 | 70,113 |
| 2020-05-20 | $11.27 | $11.33 | $11.27 | $11.33 | $10.30 | 17,283 |
| 2020-05-19 | $11.25 | $11.29 | $11.17 | $11.27 | $10.24 | 55,670 |
| 2020-05-18 | $11.11 | $11.27 | $11.07 | $11.19 | $10.17 | 62,649 |
| 2020-05-15 | $11.23 | $11.24 | $11.18 | $11.22 | $10.20 | 7,304 |
| 2020-05-14 | $10.88 | $11.18 | $10.88 | $11.18 | $10.16 | 21,326 |
| 2020-05-13 | $11.39 | $11.39 | $11.23 | $11.23 | $10.20 | 12,260 |
| 2020-05-12 | $11.27 | $11.35 | $11.26 | $11.34 | $10.30 | 52,431 |
| 2020-05-11 | $11.28 | $11.29 | $11.26 | $11.29 | $10.26 | 59,258 |
| 2020-05-08 | $11.20 | $11.27 | $11.20 | $11.26 | $10.23 | 34,375 |
| 2020-05-07 | $11.18 | $11.20 | $11.16 | $11.18 | $10.16 | 16,533 |
| 2020-05-06 | $11.12 | $11.13 | $11.09 | $11.13 | $10.11 | 44,395 |
| 2020-05-05 | $10.92 | $11.10 | $10.92 | $11.09 | $10.08 | 38,278 |
| 2020-05-04 | $10.80 | $10.93 | $10.79 | $10.93 | $9.93 | 58,001 |
| 2020-05-01 | $10.95 | $10.95 | $10.75 | $10.86 | $9.87 | 72,547 |
| 2020-04-30 | $11.12 | $11.12 | $10.81 | $10.84 | $9.85 | 19,797 |
| 2020-04-29 | $10.80 | $10.90 | $10.75 | $10.81 | $9.82 | 83,739 |
| 2020-04-28 | $10.79 | $10.85 | $10.70 | $10.74 | $9.76 | 32,184 |
| 2020-04-27 | $10.86 | $10.89 | $10.75 | $10.78 | $9.80 | 58,778 |
| 2020-04-24 | $11.10 | $11.10 | $10.90 | $10.91 | $9.91 | 36,029 |
| 2020-04-23 | $11.14 | $11.14 | $10.97 | $11.01 | $10.00 | 41,916 |
| 2020-04-22 | $11.16 | $11.16 | $11.12 | $11.14 | $10.12 | 16,926 |
| 2020-04-21 | $11.22 | $11.38 | $11.12 | $11.14 | $10.09 | 34,188 |
| 2020-04-20 | $11.33 | $11.35 | $11.20 | $11.22 | $10.16 | 37,774 |
| 2020-04-17 | $11.20 | $11.30 | $11.20 | $11.28 | $10.22 | 15,269 |
| 2020-04-16 | $11.35 | $11.39 | $11.30 | $11.30 | $10.24 | 12,486 |
| 2020-04-15 | $11.34 | $11.35 | $11.24 | $11.35 | $10.28 | 23,629 |
| 2020-04-14 | $11.16 | $11.33 | $11.16 | $11.33 | $10.26 | 21,850 |
| 2020-04-13 | $11.16 | $11.30 | $11.15 | $11.15 | $10.10 | 52,037 |
| 2020-04-09 | $11.09 | $11.38 | $11.09 | $11.29 | $10.23 | 52,564 |
| 2020-04-08 | $10.90 | $11.08 | $10.90 | $11.04 | $10.00 | 40,503 |
| 2020-04-07 | $11.07 | $11.27 | $10.92 | $11.00 | $9.96 | 87,462 |
| 2020-04-06 | $11.08 | $11.08 | $10.79 | $10.86 | $9.84 | 17,820 |
| 2020-04-03 | $11.06 | $11.06 | $10.73 | $10.75 | $9.74 | 16,329 |
| 2020-04-02 | $11.00 | $11.00 | $10.92 | $10.96 | $9.93 | 114,186 |
| 2020-04-01 | $11.48 | $11.48 | $11.03 | $11.03 | $9.99 | 99,325 |
| 2020-03-31 | $11.63 | $11.67 | $11.53 | $11.57 | $10.48 | 69,205 |
| 2020-03-30 | $11.50 | $11.68 | $11.50 | $11.63 | $10.54 | 74,616 |
| 2020-03-27 | $11.73 | $11.75 | $11.21 | $11.55 | $10.46 | 35,841 |
| 2020-03-26 | $11.55 | $11.96 | $11.40 | $11.91 | $10.79 | 102,456 |
| 2020-03-25 | $10.29 | $11.07 | $10.29 | $11.07 | $10.03 | 26,991 |
| 2020-03-24 | $10.04 | $10.30 | $10.04 | $10.30 | $9.33 | 55,104 |
| 2020-03-23 | $10.50 | $10.50 | $9.61 | $9.99 | $9.05 | 41,168 |
| 2020-03-20 | $10.50 | $10.63 | $10.07 | $10.34 | $9.33 | 98,376 |
| 2020-03-19 | $9.63 | $10.42 | $9.40 | $9.94 | $8.97 | 256,298 |
| 2020-03-18 | $10.60 | $10.77 | $10.26 | $10.44 | $9.42 | 153,505 |
| 2020-03-17 | $10.89 | $11.08 | $10.85 | $10.98 | $9.91 | 38,858 |
| 2020-03-16 | $11.50 | $11.50 | $10.50 | $10.77 | $9.72 | 83,049 |
| 2020-03-13 | $11.68 | $11.73 | $11.26 | $11.33 | $10.22 | 54,881 |
| 2020-03-12 | $11.78 | $12.00 | $11.00 | $11.25 | $10.15 | 114,326 |
| 2020-03-11 | $12.64 | $12.69 | $12.10 | $12.10 | $10.92 | 107,768 |
| 2020-03-10 | $12.53 | $12.64 | $12.49 | $12.56 | $11.33 | 46,745 |
| 2020-03-09 | $12.55 | $12.58 | $12.37 | $12.58 | $11.35 | 48,638 |
| 2020-03-06 | $12.61 | $12.61 | $12.52 | $12.60 | $11.37 | 94,599 |
| 2020-03-05 | $12.56 | $12.61 | $12.44 | $12.61 | $11.38 | 35,345 |
| 2020-03-04 | $12.50 | $12.57 | $12.50 | $12.56 | $11.33 | 31,161 |
| 2020-03-03 | $12.40 | $12.55 | $12.40 | $12.48 | $11.26 | 35,230 |
| 2020-03-02 | $12.33 | $12.51 | $12.28 | $12.42 | $11.21 | 31,495 |
| 2020-02-28 | $12.49 | $12.49 | $12.24 | $12.31 | $11.11 | 31,232 |
| 2020-02-27 | $12.36 | $12.48 | $12.36 | $12.44 | $11.22 | 47,273 |
| 2020-02-26 | $12.55 | $12.56 | $12.52 | $12.53 | $11.31 | 28,696 |
| 2020-02-25 | $12.57 | $12.57 | $12.52 | $12.55 | $11.32 | 26,099 |
| 2020-02-24 | $12.53 | $12.55 | $12.52 | $12.53 | $11.31 | 32,592 |
| 2020-02-21 | $12.50 | $12.52 | $12.47 | $12.47 | $11.25 | 31,805 |
| 2020-02-20 | $12.54 | $12.55 | $12.50 | $12.52 | $11.30 | 25,023 |
| 2020-02-19 | $12.60 | $12.60 | $12.52 | $12.58 | $11.32 | 28,341 |
| 2020-02-18 | $12.56 | $12.59 | $12.53 | $12.59 | $11.33 | 6,783 |
| 2020-02-14 | $12.59 | $12.59 | $12.55 | $12.58 | $11.32 | 4,098 |
| 2020-02-13 | $12.57 | $12.70 | $12.52 | $12.55 | $11.29 | 16,489 |
| 2020-02-12 | $12.60 | $12.60 | $12.54 | $12.57 | $11.31 | 19,642 |
| 2020-02-11 | $12.60 | $12.60 | $12.53 | $12.56 | $11.30 | 14,362 |
| 2020-02-10 | $12.61 | $12.67 | $12.55 | $12.55 | $11.29 | 29,587 |
| 2020-02-07 | $12.44 | $12.58 | $12.43 | $12.54 | $11.28 | 43,563 |
| 2020-02-06 | $12.45 | $12.45 | $12.41 | $12.45 | $11.20 | 12,713 |
| 2020-02-05 | $12.50 | $12.50 | $12.46 | $12.49 | $11.24 | 11,664 |
| 2020-02-04 | $12.46 | $12.51 | $12.38 | $12.46 | $11.21 | 41,871 |
| 2020-02-03 | $12.43 | $12.57 | $12.43 | $12.47 | $11.22 | 31,380 |
| 2020-01-31 | $12.48 | $12.50 | $12.42 | $12.43 | $11.18 | 66,935 |
| 2020-01-30 | $12.40 | $12.45 | $12.39 | $12.45 | $11.20 | 27,289 |
| 2020-01-29 | $12.34 | $12.40 | $12.33 | $12.40 | $11.15 | 34,561 |
| 2020-01-28 | $12.32 | $12.38 | $12.32 | $12.38 | $11.14 | 20,356 |
| 2020-01-27 | $12.39 | $12.39 | $12.33 | $12.33 | $11.09 | 9,646 |
| 2020-01-24 | $12.35 | $12.37 | $12.32 | $12.36 | $11.12 | 18,183 |
| 2020-01-23 | $12.25 | $12.32 | $12.25 | $12.28 | $11.05 | 36,320 |
| 2020-01-22 | $12.34 | $12.38 | $12.33 | $12.37 | $11.09 | 30,153 |
| 2020-01-21 | $12.33 | $12.33 | $12.26 | $12.33 | $11.06 | 5,443 |
| 2020-01-17 | $12.30 | $12.31 | $12.27 | $12.27 | $11.00 | 6,539 |
| 2020-01-16 | $12.30 | $12.30 | $12.27 | $12.28 | $11.01 | 25,286 |
| 2020-01-15 | $12.28 | $12.28 | $12.26 | $12.26 | $10.99 | 12,923 |
| 2020-01-14 | $12.25 | $12.29 | $12.25 | $12.29 | $11.02 | 20,426 |
| 2020-01-13 | $12.23 | $12.27 | $12.22 | $12.24 | $10.98 | 9,095 |
| 2020-01-10 | $12.28 | $12.28 | $12.18 | $12.19 | $10.93 | 52,193 |
| 2020-01-09 | $12.23 | $12.26 | $12.19 | $12.25 | $10.98 | 6,490 |
| 2020-01-08 | $12.34 | $12.34 | $12.15 | $12.17 | $10.91 | 21,135 |
| 2020-01-07 | $12.20 | $12.26 | $12.20 | $12.25 | $10.98 | 26,565 |
| 2020-01-06 | $12.22 | $12.22 | $12.16 | $12.16 | $10.90 | 9,171 |
| 2020-01-03 | $12.13 | $12.22 | $12.10 | $12.22 | $10.96 | 9,732 |
| 2020-01-02 | $12.12 | $12.17 | $12.10 | $12.11 | $10.86 | 11,237 |
| 2019-12-31 | $12.22 | $12.22 | $12.07 | $12.08 | $10.83 | 33,181 |
| 2019-12-30 | $12.16 | $12.20 | $12.06 | $12.16 | $10.90 | 49,789 |
| 2019-12-27 | $12.15 | $12.16 | $12.10 | $12.13 | $10.88 | 13,978 |
| 2019-12-26 | $12.16 | $12.16 | $12.08 | $12.11 | $10.86 | 30,720 |
| 2019-12-24 | $12.05 | $12.15 | $12.05 | $12.15 | $10.89 | 28,488 |
| 2019-12-23 | $12.05 | $12.10 | $12.04 | $12.09 | $10.84 | 68,619 |
| 2019-12-20 | $12.20 | $12.20 | $12.10 | $12.13 | $10.84 | 40,705 |
| 2019-12-19 | $12.20 | $12.20 | $12.13 | $12.15 | $10.86 | 24,123 |
| 2019-12-18 | $12.14 | $12.16 | $12.10 | $12.16 | $10.87 | 39,135 |
| 2019-12-17 | $12.10 | $12.11 | $12.04 | $12.10 | $10.81 | 61,852 |
| 2019-12-16 | $12.04 | $12.07 | $11.99 | $12.04 | $10.76 | 50,056 |
| 2019-12-13 | $12.00 | $12.05 | $12.00 | $12.05 | $10.77 | 30,117 |
| 2019-12-12 | $12.08 | $12.08 | $12.00 | $12.00 | $10.73 | 21,795 |
| 2019-12-11 | $12.04 | $12.10 | $12.02 | $12.02 | $10.74 | 30,412 |
| 2019-12-10 | $12.09 | $12.13 | $12.04 | $12.04 | $10.76 | 40,957 |
| 2019-12-09 | $12.08 | $12.11 | $12.08 | $12.09 | $10.81 | 25,166 |
| 2019-12-06 | $12.10 | $12.16 | $12.06 | $12.11 | $10.82 | 17,558 |
| 2019-12-05 | $12.13 | $12.13 | $12.08 | $12.08 | $10.80 | 16,080 |
| 2019-12-04 | $12.14 | $12.14 | $12.08 | $12.09 | $10.81 | 8,859 |
| 2019-12-03 | $12.04 | $12.12 | $12.01 | $12.09 | $10.81 | 17,118 |
| 2019-12-02 | $12.11 | $12.11 | $11.97 | $11.98 | $10.71 | 60,014 |
| 2019-11-29 | $12.15 | $12.18 | $12.10 | $12.15 | $10.86 | 13,468 |
| 2019-11-27 | $12.09 | $12.15 | $12.09 | $12.15 | $10.86 | 23,948 |
| 2019-11-26 | $12.08 | $12.14 | $12.08 | $12.08 | $10.80 | 6,765 |
| 2019-11-25 | $12.08 | $12.12 | $12.00 | $12.07 | $10.79 | 26,974 |
| 2019-11-22 | $12.05 | $12.12 | $12.03 | $12.03 | $10.75 | 28,759 |
| 2019-11-21 | $12.11 | $12.11 | $12.04 | $12.04 | $10.76 | 21,328 |
| 2019-11-20 | $12.18 | $12.20 | $12.15 | $12.18 | $10.85 | 20,502 |
| 2019-11-19 | $12.15 | $12.16 | $12.07 | $12.07 | $10.75 | 30,210 |
| 2019-11-18 | $12.09 | $12.16 | $12.09 | $12.12 | $10.80 | 11,582 |
| 2019-11-15 | $12.15 | $12.15 | $12.12 | $12.13 | $10.81 | 6,420 |
| 2019-11-14 | $12.14 | $12.19 | $12.08 | $12.09 | $10.77 | 31,339 |
| 2019-11-13 | $12.14 | $12.14 | $12.12 | $12.14 | $10.82 | 6,543 |
| 2019-11-12 | $12.11 | $12.17 | $12.08 | $12.12 | $10.80 | 25,495 |
| 2019-11-11 | $12.20 | $12.20 | $12.09 | $12.20 | $10.87 | 10,001 |
| 2019-11-08 | $12.15 | $12.24 | $12.12 | $12.18 | $10.85 | 24,667 |
| 2019-11-07 | $12.23 | $12.23 | $12.07 | $12.08 | $10.76 | 26,513 |
| 2019-11-06 | $12.10 | $12.25 | $12.06 | $12.25 | $10.91 | 50,225 |
| 2019-11-05 | $12.04 | $12.12 | $12.01 | $12.07 | $10.75 | 41,241 |
| 2019-11-04 | $12.06 | $12.09 | $12.02 | $12.02 | $10.71 | 28,171 |
| 2019-11-01 | $12.07 | $12.13 | $12.07 | $12.12 | $10.80 | 25,053 |
| 2019-10-31 | $12.06 | $12.09 | $12.00 | $12.07 | $10.75 | 33,680 |
| 2019-10-30 | $11.91 | $12.03 | $11.91 | $12.03 | $10.72 | 37,936 |
| 2019-10-29 | $12.00 | $12.00 | $11.93 | $11.93 | $10.63 | 29,459 |
| 2019-10-28 | $12.10 | $12.10 | $11.97 | $11.97 | $10.66 | 20,272 |
| 2019-10-25 | $12.14 | $12.15 | $12.06 | $12.07 | $10.75 | 25,901 |
| 2019-10-24 | $12.18 | $12.18 | $12.08 | $12.14 | $10.82 | 18,200 |
| 2019-10-23 | $12.19 | $12.20 | $12.14 | $12.14 | $10.82 | 16,480 |
| 2019-10-22 | $12.16 | $12.23 | $12.16 | $12.21 | $10.84 | 10,121 |
| 2019-10-21 | $12.24 | $12.24 | $12.15 | $12.15 | $10.79 | 28,390 |
| 2019-10-18 | $12.22 | $12.34 | $12.20 | $12.24 | $10.87 | 13,695 |
| 2019-10-17 | $12.37 | $12.37 | $12.23 | $12.23 | $10.86 | 38,543 |
| 2019-10-16 | $12.33 | $12.37 | $12.29 | $12.37 | $10.99 | 15,268 |
| 2019-10-15 | $12.37 | $12.43 | $12.33 | $12.37 | $10.99 | 24,440 |
| 2019-10-14 | $12.36 | $12.46 | $12.35 | $12.46 | $11.07 | 5,403 |
| 2019-10-11 | $12.33 | $12.36 | $12.27 | $12.36 | $10.98 | 8,111 |
| 2019-10-10 | $12.42 | $12.42 | $12.28 | $12.30 | $10.92 | 19,966 |
| 2019-10-09 | $12.39 | $12.40 | $12.31 | $12.39 | $11.00 | 14,983 |
| 2019-10-08 | $12.38 | $12.43 | $12.22 | $12.35 | $10.97 | 44,102 |
| 2019-10-07 | $12.35 | $12.38 | $12.34 | $12.34 | $10.96 | 10,779 |
| 2019-10-04 | $12.33 | $12.35 | $12.32 | $12.35 | $10.97 | 22,260 |
| 2019-10-03 | $12.36 | $12.40 | $12.28 | $12.32 | $10.94 | 21,142 |
| 2019-10-02 | $12.42 | $12.43 | $12.33 | $12.33 | $10.95 | 33,313 |
| 2019-10-01 | $12.43 | $12.45 | $12.35 | $12.43 | $11.04 | 26,831 |
| 2019-09-30 | $12.40 | $12.46 | $12.33 | $12.44 | $11.05 | 19,957 |
| 2019-09-27 | $12.37 | $12.40 | $12.36 | $12.37 | $10.99 | 16,646 |
| 2019-09-26 | $12.31 | $12.38 | $12.28 | $12.38 | $10.99 | 27,394 |
| 2019-09-25 | $12.32 | $12.32 | $12.19 | $12.28 | $10.91 | 25,836 |
| 2019-09-24 | $12.35 | $12.35 | $12.28 | $12.31 | $10.93 | 32,663 |
| 2019-09-23 | $12.22 | $12.26 | $12.21 | $12.26 | $10.89 | 34,657 |
| 2019-09-20 | $12.21 | $12.23 | $12.16 | $12.19 | $10.83 | 19,313 |
| 2019-09-19 | $12.15 | $12.23 | $12.06 | $12.22 | $10.82 | 28,103 |
| 2019-09-18 | $12.02 | $12.09 | $12.00 | $12.08 | $10.69 | 43,201 |
| 2019-09-17 | $11.90 | $12.01 | $11.90 | $12.01 | $10.63 | 15,511 |
| 2019-09-16 | $11.96 | $12.07 | $11.79 | $11.89 | $10.52 | 126,142 |
| 2019-09-13 | $12.12 | $12.15 | $11.96 | $11.96 | $10.59 | 43,717 |
| 2019-09-12 | $12.15 | $12.20 | $12.09 | $12.09 | $10.70 | 30,030 |
| 2019-09-11 | $12.18 | $12.24 | $12.17 | $12.23 | $10.82 | 17,737 |
| 2019-09-10 | $12.21 | $12.25 | $12.16 | $12.19 | $10.79 | 39,703 |
| 2019-09-09 | $12.21 | $12.26 | $12.17 | $12.26 | $10.85 | 28,320 |
| 2019-09-06 | $12.24 | $12.34 | $12.22 | $12.27 | $10.86 | 81,189 |
| 2019-09-05 | $12.25 | $12.33 | $12.23 | $12.25 | $10.84 | 32,230 |
| 2019-09-04 | $12.27 | $12.31 | $12.26 | $12.31 | $10.89 | 20,423 |
| 2019-09-03 | $12.26 | $12.34 | $12.26 | $12.27 | $10.86 | 33,175 |
| 2019-08-30 | $12.30 | $12.33 | $12.25 | $12.26 | $10.85 | 21,443 |
| 2019-08-29 | $12.35 | $12.35 | $12.26 | $12.26 | $10.85 | 38,176 |
| 2019-08-28 | $12.36 | $12.39 | $12.31 | $12.31 | $10.89 | 25,342 |
| 2019-08-27 | $12.37 | $12.39 | $12.30 | $12.30 | $10.89 | 32,805 |
| 2019-08-26 | $12.30 | $12.36 | $12.28 | $12.32 | $10.90 | 28,944 |
| 2019-08-23 | $12.32 | $12.33 | $12.28 | $12.31 | $10.89 | 15,365 |
| 2019-08-22 | $12.32 | $12.38 | $12.30 | $12.30 | $10.89 | 22,927 |
| 2019-08-21 | $12.35 | $12.44 | $12.35 | $12.44 | $10.97 | 37,797 |
| 2019-08-20 | $12.43 | $12.45 | $12.34 | $12.34 | $10.88 | 28,493 |
| 2019-08-19 | $12.41 | $12.41 | $12.34 | $12.41 | $10.95 | 16,991 |
| 2019-08-16 | $12.40 | $12.41 | $12.36 | $12.38 | $10.92 | 18,367 |
| 2019-08-15 | $12.39 | $12.42 | $12.32 | $12.42 | $10.96 | 29,891 |
| 2019-08-14 | $12.25 | $12.44 | $12.25 | $12.30 | $10.85 | 48,541 |
| 2019-08-13 | $12.26 | $12.32 | $12.24 | $12.32 | $10.87 | 32,313 |
| 2019-08-12 | $12.22 | $12.32 | $12.21 | $12.32 | $10.87 | 44,317 |
| 2019-08-09 | $12.19 | $12.25 | $12.18 | $12.20 | $10.76 | 45,994 |
| 2019-08-08 | $12.25 | $12.25 | $12.18 | $12.18 | $10.74 | 48,956 |
| 2019-08-07 | $12.22 | $12.25 | $12.20 | $12.20 | $10.76 | 34,891 |
| 2019-08-06 | $12.25 | $12.25 | $12.16 | $12.17 | $10.73 | 22,319 |
| 2019-08-05 | $12.24 | $12.24 | $12.20 | $12.24 | $10.80 | 17,857 |
| 2019-08-02 | $12.17 | $12.21 | $12.16 | $12.18 | $10.74 | 29,170 |
| 2019-08-01 | $12.19 | $12.21 | $12.16 | $12.16 | $10.73 | 15,658 |
| 2019-07-31 | $12.19 | $12.21 | $12.16 | $12.16 | $10.73 | 43,007 |
| 2019-07-30 | $12.19 | $12.19 | $12.14 | $12.15 | $10.72 | 35,667 |
| 2019-07-29 | $12.18 | $12.22 | $12.15 | $12.22 | $10.78 | 27,648 |
| 2019-07-26 | $12.18 | $12.18 | $12.13 | $12.18 | $10.74 | 7,512 |
| 2019-07-25 | $12.17 | $12.18 | $12.15 | $12.18 | $10.74 | 6,921 |
| 2019-07-24 | $12.09 | $12.18 | $12.09 | $12.18 | $10.74 | 16,297 |
| 2019-07-23 | $12.17 | $12.17 | $12.08 | $12.08 | $10.66 | 26,143 |
| 2019-07-22 | $12.17 | $12.20 | $12.12 | $12.13 | $10.66 | 16,092 |
| 2019-07-19 | $12.14 | $12.21 | $12.08 | $12.14 | $10.67 | 40,806 |
| 2019-07-18 | $12.18 | $12.20 | $12.14 | $12.14 | $10.67 | 26,371 |
| 2019-07-17 | $12.20 | $12.20 | $12.14 | $12.14 | $10.67 | 28,455 |
| 2019-07-16 | $12.20 | $12.22 | $12.13 | $12.20 | $10.72 | 32,070 |
| 2019-07-15 | $12.15 | $12.20 | $12.15 | $12.20 | $10.72 | 19,089 |
| 2019-07-12 | $12.15 | $12.15 | $12.13 | $12.15 | $10.68 | 22,150 |
| 2019-07-11 | $12.06 | $12.10 | $12.01 | $12.10 | $10.64 | 24,239 |
| 2019-07-10 | $12.01 | $12.05 | $11.99 | $12.05 | $10.59 | 12,919 |
| 2019-07-09 | $12.00 | $12.00 | $11.96 | $11.96 | $10.51 | 16,997 |
| 2019-07-08 | $11.99 | $12.00 | $11.96 | $11.96 | $10.51 | 34,275 |
| 2019-07-05 | $12.05 | $12.05 | $11.97 | $12.00 | $10.55 | 22,732 |
| 2019-07-03 | $11.93 | $12.07 | $11.93 | $12.05 | $10.59 | 12,533 |
| 2019-07-02 | $11.98 | $12.03 | $11.95 | $11.96 | $10.51 | 31,097 |
| 2019-07-01 | $12.03 | $12.05 | $11.95 | $11.97 | $10.52 | 28,045 |
| 2019-06-28 | $12.03 | $12.05 | $11.98 | $11.98 | $10.53 | 23,257 |
| 2019-06-27 | $12.03 | $12.08 | $11.99 | $12.00 | $10.55 | 16,728 |
| 2019-06-26 | $12.01 | $12.06 | $12.00 | $12.00 | $10.55 | 21,710 |
| 2019-06-25 | $12.08 | $12.13 | $12.01 | $12.03 | $10.57 | 25,891 |
| 2019-06-24 | $12.10 | $12.14 | $12.07 | $12.10 | $10.64 | 21,184 |
| 2019-06-21 | $12.06 | $12.09 | $12.06 | $12.06 | $10.60 | 17,470 |
| 2019-06-20 | $12.08 | $12.12 | $11.98 | $12.02 | $10.57 | 46,492 |
| 2019-06-19 | $12.07 | $12.13 | $12.06 | $12.10 | $10.60 | 23,449 |
| 2019-06-18 | $12.14 | $12.15 | $12.02 | $12.12 | $10.62 | 33,531 |
| 2019-06-17 | $12.18 | $12.18 | $12.11 | $12.12 | $10.62 | 11,423 |
| 2019-06-14 | $12.08 | $12.17 | $12.08 | $12.17 | $10.66 | 12,128 |
| 2019-06-13 | $12.10 | $12.13 | $12.08 | $12.08 | $10.58 | 13,351 |
| 2019-06-12 | $12.05 | $12.13 | $12.05 | $12.13 | $10.63 | 16,006 |
| 2019-06-11 | $12.06 | $12.12 | $12.02 | $12.03 | $10.54 | 19,609 |
| 2019-06-10 | $12.07 | $12.10 | $12.07 | $12.10 | $10.60 | 4,321 |
| 2019-06-07 | $12.06 | $12.09 | $12.01 | $12.09 | $10.59 | 13,950 |
| 2019-06-06 | $12.00 | $12.06 | $12.00 | $12.03 | $10.54 | 14,968 |
| 2019-06-05 | $12.06 | $12.08 | $11.93 | $11.98 | $10.49 | 44,533 |
| 2019-06-04 | $12.08 | $12.10 | $11.99 | $11.99 | $10.50 | 32,057 |
| 2019-06-03 | $12.12 | $12.15 | $12.08 | $12.09 | $10.59 | 27,082 |
| 2019-05-31 | $12.19 | $12.20 | $12.09 | $12.11 | $10.61 | 20,951 |
| 2019-05-30 | $12.18 | $12.21 | $12.12 | $12.12 | $10.62 | 20,901 |
| 2019-05-29 | $12.17 | $12.19 | $12.15 | $12.19 | $10.68 | 4,036 |
| 2019-05-28 | $12.07 | $12.17 | $12.06 | $12.17 | $10.66 | 33,728 |
| 2019-05-24 | $12.12 | $12.15 | $12.02 | $12.07 | $10.57 | 38,802 |
| 2019-05-23 | $12.12 | $12.17 | $12.12 | $12.13 | $10.63 | 28,339 |
| 2019-05-22 | $12.17 | $12.17 | $12.13 | $12.17 | $10.62 | 20,388 |
| 2019-05-21 | $12.17 | $12.17 | $12.09 | $12.10 | $10.56 | 5,890 |
| 2019-05-20 | $12.05 | $12.18 | $12.05 | $12.14 | $10.60 | 23,968 |
| 2019-05-17 | $12.02 | $12.11 | $12.01 | $12.01 | $10.49 | 12,922 |
| 2019-05-16 | $12.07 | $12.08 | $12.00 | $12.02 | $10.49 | 19,946 |
| 2019-05-15 | $12.06 | $12.10 | $12.04 | $12.05 | $10.52 | 15,425 |
| 2019-05-14 | $12.10 | $12.10 | $12.02 | $12.05 | $10.52 | 31,099 |
| 2019-05-13 | $12.05 | $12.15 | $12.05 | $12.14 | $10.60 | 23,476 |
| 2019-05-10 | $12.04 | $12.07 | $12.04 | $12.05 | $10.52 | 9,768 |
| 2019-05-09 | $12.04 | $12.05 | $12.00 | $12.05 | $10.52 | 13,203 |
| 2019-05-08 | $12.01 | $12.09 | $12.00 | $12.02 | $10.49 | 36,764 |
| 2019-05-07 | $12.08 | $12.10 | $12.04 | $12.05 | $10.52 | 18,688 |
| 2019-05-06 | $12.09 | $12.09 | $12.04 | $12.07 | $10.54 | 11,090 |
| 2019-05-03 | $12.00 | $12.04 | $11.98 | $12.04 | $10.51 | 33,901 |
| 2019-05-02 | $11.94 | $11.99 | $11.93 | $11.99 | $10.47 | 29,340 |
| 2019-05-01 | $12.00 | $12.00 | $11.95 | $11.99 | $10.47 | 25,215 |
| 2019-04-30 | $12.00 | $12.00 | $11.92 | $11.99 | $10.47 | 53,356 |
| 2019-04-29 | $11.92 | $11.98 | $11.92 | $11.98 | $10.46 | 31,426 |
| 2019-04-26 | $11.85 | $11.97 | $11.85 | $11.97 | $10.45 | 38,070 |
| 2019-04-25 | $11.89 | $11.89 | $11.83 | $11.89 | $10.38 | 19,078 |
| 2019-04-24 | $11.83 | $11.86 | $11.76 | $11.86 | $10.35 | 57,248 |
| 2019-04-23 | $11.66 | $11.79 | $11.66 | $11.79 | $10.29 | 36,330 |
| 2019-04-22 | $11.74 | $11.75 | $11.61 | $11.67 | $10.19 | 48,029 |
| 2019-04-18 | $11.73 | $11.76 | $11.68 | $11.76 | $10.23 | 18,495 |
| 2019-04-17 | $11.71 | $11.72 | $11.65 | $11.71 | $10.19 | 16,350 |
| 2019-04-16 | $11.75 | $11.78 | $11.69 | $11.72 | $10.20 | 35,357 |
| 2019-04-15 | $11.76 | $11.85 | $11.76 | $11.77 | $10.24 | 29,317 |
| 2019-04-12 | $11.81 | $11.86 | $11.75 | $11.75 | $10.22 | 25,621 |
| 2019-04-11 | $11.84 | $11.86 | $11.82 | $11.86 | $10.32 | 6,645 |
| 2019-04-10 | $11.72 | $11.85 | $11.72 | $11.85 | $10.31 | 26,154 |
| 2019-04-09 | $11.73 | $11.76 | $11.71 | $11.74 | $10.21 | 22,541 |
| 2019-04-08 | $11.77 | $11.77 | $11.72 | $11.73 | $10.20 | 9,230 |
| 2019-04-05 | $11.73 | $11.80 | $11.72 | $11.78 | $10.25 | 16,501 |
| 2019-04-04 | $11.79 | $11.79 | $11.72 | $11.72 | $10.20 | 18,053 |
| 2019-04-03 | $11.83 | $11.83 | $11.75 | $11.76 | $10.23 | 15,594 |
| 2019-04-02 | $11.84 | $11.84 | $11.80 | $11.82 | $10.28 | 22,929 |
| 2019-04-01 | $11.79 | $11.82 | $11.75 | $11.82 | $10.28 | 30,926 |
| 2019-03-29 | $11.76 | $11.79 | $11.72 | $11.75 | $10.22 | 15,323 |
| 2019-03-28 | $11.74 | $11.77 | $11.74 | $11.77 | $10.24 | 29,985 |
| 2019-03-27 | $11.72 | $11.80 | $11.72 | $11.78 | $10.25 | 8,162 |
| 2019-03-26 | $11.77 | $11.77 | $11.67 | $11.74 | $10.21 | 23,034 |
| 2019-03-25 | $11.76 | $11.78 | $11.68 | $11.78 | $10.25 | 39,442 |
| 2019-03-22 | $11.74 | $11.75 | $11.72 | $11.75 | $10.22 | 21,636 |
| 2019-03-21 | $11.68 | $11.72 | $11.66 | $11.69 | $10.17 | 21,976 |
| 2019-03-20 | $11.67 | $11.69 | $11.63 | $11.69 | $10.17 | 24,008 |
| 2019-03-19 | $11.79 | $11.80 | $11.71 | $11.73 | $10.17 | 24,597 |
| 2019-03-18 | $11.81 | $11.81 | $11.73 | $11.79 | $10.22 | 23,110 |
| 2019-03-15 | $11.64 | $11.79 | $11.61 | $11.76 | $10.19 | 31,104 |
| 2019-03-14 | $11.63 | $11.65 | $11.58 | $11.64 | $10.09 | 26,403 |
| 2019-03-13 | $11.58 | $11.62 | $11.55 | $11.62 | $10.07 | 16,919 |
| 2019-03-12 | $11.55 | $11.59 | $11.50 | $11.58 | $10.04 | 34,221 |
| 2019-03-11 | $11.52 | $11.55 | $11.48 | $11.55 | $10.01 | 40,498 |
| 2019-03-08 | $11.60 | $11.61 | $11.52 | $11.52 | $9.99 | 9,208 |
| 2019-03-07 | $11.53 | $11.60 | $11.52 | $11.60 | $10.06 | 39,217 |
| 2019-03-06 | $11.46 | $11.52 | $11.46 | $11.52 | $9.99 | 4,121 |
| 2019-03-05 | $11.50 | $11.51 | $11.46 | $11.46 | $9.93 | 20,812 |
| 2019-03-04 | $11.48 | $11.51 | $11.46 | $11.51 | $9.98 | 41,445 |
| 2019-03-01 | $11.49 | $11.49 | $11.47 | $11.48 | $9.95 | 18,801 |
| 2019-02-28 | $11.47 | $11.47 | $11.42 | $11.46 | $9.93 | 12,359 |
| 2019-02-27 | $11.38 | $11.45 | $11.38 | $11.44 | $9.92 | 29,141 |
| 2019-02-26 | $11.41 | $11.45 | $11.37 | $11.40 | $9.88 | 19,732 |
| 2019-02-25 | $11.37 | $11.40 | $11.37 | $11.38 | $9.86 | 14,227 |
| 2019-02-22 | $11.39 | $11.40 | $11.37 | $11.38 | $9.86 | 28,652 |
| 2019-02-21 | $11.40 | $11.40 | $11.34 | $11.38 | $9.86 | 18,528 |
| 2019-02-20 | $11.38 | $11.38 | $11.31 | $11.35 | $9.84 | 38,882 |
| 2019-02-19 | $11.37 | $11.40 | $11.33 | $11.39 | $9.84 | 38,398 |
| 2019-02-15 | $11.33 | $11.40 | $11.33 | $11.35 | $9.80 | 32,463 |
| 2019-02-14 | $11.30 | $11.34 | $11.30 | $11.33 | $9.79 | 33,209 |
| 2019-02-13 | $11.20 | $11.29 | $11.20 | $11.29 | $9.75 | 62,693 |
| 2019-02-12 | $11.22 | $11.27 | $11.20 | $11.20 | $9.67 | 61,147 |
| 2019-02-11 | $11.36 | $11.37 | $11.20 | $11.23 | $9.70 | 345,032 |
| 2019-02-08 | $11.40 | $11.41 | $11.33 | $11.35 | $9.80 | 28,869 |
| 2019-02-07 | $11.42 | $11.47 | $11.39 | $11.42 | $9.86 | 20,284 |
| 2019-02-06 | $11.42 | $11.43 | $11.39 | $11.40 | $9.85 | 19,002 |
| 2019-02-05 | $11.34 | $11.42 | $11.34 | $11.41 | $9.85 | 19,092 |
| 2019-02-04 | $11.28 | $11.38 | $11.28 | $11.34 | $9.79 | 19,998 |
| 2019-02-01 | $11.30 | $11.41 | $11.30 | $11.31 | $9.77 | 39,749 |
| 2019-01-31 | $11.37 | $11.41 | $11.23 | $11.33 | $9.79 | 29,424 |
| 2019-01-30 | $11.28 | $11.39 | $11.25 | $11.27 | $9.73 | 45,349 |
| 2019-01-29 | $11.36 | $11.36 | $11.24 | $11.24 | $9.71 | 47,164 |
| 2019-01-28 | $11.45 | $11.45 | $11.33 | $11.34 | $9.79 | 23,656 |
| 2019-01-25 | $11.46 | $11.47 | $11.37 | $11.37 | $9.82 | 18,927 |
| 2019-01-24 | $11.50 | $11.53 | $11.42 | $11.47 | $9.91 | 22,064 |
| 2019-01-23 | $11.38 | $11.50 | $11.36 | $11.47 | $9.91 | 21,142 |
| 2019-01-22 | $11.33 | $11.44 | $11.33 | $11.44 | $9.84 | 11,080 |
| 2019-01-18 | $11.29 | $11.35 | $11.26 | $11.30 | $9.72 | 31,457 |
| 2019-01-17 | $11.30 | $11.30 | $11.27 | $11.29 | $9.71 | 16,397 |
| 2019-01-16 | $11.29 | $11.31 | $11.29 | $11.30 | $9.72 | 21,566 |
| 2019-01-15 | $11.29 | $11.30 | $11.27 | $11.30 | $9.72 | 10,489 |
| 2019-01-14 | $11.31 | $11.34 | $11.29 | $11.30 | $9.72 | 47,710 |
| 2019-01-11 | $11.25 | $11.34 | $11.25 | $11.32 | $9.74 | 10,351 |
| 2019-01-10 | $11.21 | $11.34 | $11.21 | $11.26 | $9.69 | 57,923 |
| 2019-01-09 | $11.22 | $11.24 | $11.17 | $11.20 | $9.64 | 47,228 |
| 2019-01-08 | $11.20 | $11.28 | $11.19 | $11.22 | $9.65 | 14,102 |
| 2019-01-07 | $11.10 | $11.20 | $11.09 | $11.16 | $9.60 | 54,850 |
| 2019-01-04 | $11.16 | $11.16 | $11.10 | $11.10 | $9.55 | 57,772 |
| 2019-01-03 | $11.14 | $11.20 | $11.14 | $11.16 | $9.60 | 32,601 |
| 2019-01-02 | $10.98 | $11.14 | $10.96 | $11.14 | $9.58 | 38,670 |
| 2018-12-31 | $10.95 | $11.01 | $10.95 | $11.00 | $9.46 | 93,928 |
| 2018-12-28 | $10.99 | $11.05 | $10.94 | $10.97 | $9.44 | 68,970 |
| 2018-12-27 | $11.10 | $11.10 | $11.00 | $11.02 | $9.48 | 50,330 |
| 2018-12-26 | $11.04 | $11.13 | $11.01 | $11.10 | $9.55 | 39,831 |
| 2018-12-24 | $11.13 | $11.13 | $11.04 | $11.13 | $9.58 | 53,870 |
| 2018-12-21 | $10.91 | $11.15 | $10.87 | $11.08 | $9.53 | 66,937 |
| 2018-12-20 | $10.95 | $11.06 | $10.72 | $10.90 | $9.38 | 217,826 |
| 2018-12-19 | $10.94 | $11.03 | $10.90 | $11.03 | $9.49 | 68,531 |
| 2018-12-18 | $10.85 | $11.03 | $10.85 | $10.97 | $9.44 | 183,959 |
| 2018-12-17 | $11.12 | $11.12 | $10.95 | $10.99 | $9.46 | 77,505 |
| 2018-12-14 | $11.10 | $11.16 | $11.09 | $11.12 | $9.57 | 60,311 |
| 2018-12-13 | $11.18 | $11.20 | $11.10 | $11.16 | $9.60 | 42,863 |
| 2018-12-12 | $11.25 | $11.26 | $11.15 | $11.18 | $9.62 | 42,884 |
| 2018-12-11 | $11.22 | $11.34 | $11.22 | $11.27 | $9.66 | 47,828 |
| 2018-12-10 | $11.29 | $11.35 | $11.24 | $11.30 | $9.68 | 96,737 |
| 2018-12-07 | $11.18 | $11.28 | $11.18 | $11.26 | $9.65 | 65,296 |
| 2018-12-06 | $11.21 | $11.35 | $11.14 | $11.21 | $9.61 | 63,602 |
| 2018-12-04 | $11.08 | $11.21 | $11.07 | $11.21 | $9.61 | 50,153 |
| 2018-12-03 | $11.10 | $11.12 | $11.05 | $11.10 | $9.51 | 43,212 |
| 2018-11-30 | $11.09 | $11.10 | $11.00 | $11.00 | $9.43 | 28,077 |
| 2018-11-29 | $11.08 | $11.13 | $11.03 | $11.04 | $9.46 | 54,302 |
| 2018-11-28 | $11.13 | $11.15 | $11.08 | $11.09 | $9.50 | 59,481 |
| 2018-11-27 | $11.16 | $11.16 | $11.08 | $11.15 | $9.55 | 31,295 |
| 2018-11-26 | $11.13 | $11.17 | $11.00 | $11.11 | $9.52 | 63,860 |
| 2018-11-23 | $11.19 | $11.19 | $11.10 | $11.10 | $9.51 | 28,551 |
| 2018-11-21 | $11.34 | $11.34 | $11.18 | $11.22 | $9.61 | 76,177 |
| 2018-11-20 | $11.07 | $11.20 | $11.03 | $11.14 | $9.51 | 49,248 |
| 2018-11-19 | $11.07 | $11.10 | $10.94 | $11.09 | $9.47 | 307,623 |
| 2018-11-16 | $11.02 | $11.08 | $10.98 | $11.08 | $9.46 | 43,924 |
| 2018-11-15 | $11.08 | $11.11 | $11.00 | $11.06 | $9.44 | 27,872 |
| 2018-11-14 | $11.10 | $11.17 | $11.03 | $11.03 | $9.41 | 38,769 |
| 2018-11-13 | $11.14 | $11.14 | $11.10 | $11.13 | $9.50 | 29,542 |
| 2018-11-12 | $11.26 | $11.26 | $11.10 | $11.10 | $9.47 | 20,716 |
| 2018-11-09 | $11.26 | $11.26 | $11.16 | $11.22 | $9.58 | 26,231 |
| 2018-11-08 | $11.23 | $11.31 | $11.20 | $11.26 | $9.61 | 39,267 |
| 2018-11-07 | $11.17 | $11.17 | $11.10 | $11.17 | $9.53 | 30,947 |
| 2018-11-06 | $11.10 | $11.16 | $10.96 | $11.11 | $9.48 | 85,177 |
| 2018-11-05 | $10.96 | $11.22 | $10.93 | $11.10 | $9.47 | 85,595 |
| 2018-11-02 | $10.74 | $10.88 | $10.70 | $10.88 | $9.29 | 52,498 |
| 2018-11-01 | $10.72 | $10.80 | $10.69 | $10.80 | $9.22 | 49,996 |
| 2018-10-31 | $10.65 | $10.72 | $10.57 | $10.72 | $9.15 | 75,493 |
| 2018-10-30 | $10.74 | $10.75 | $10.65 | $10.71 | $9.14 | 55,258 |
| 2018-10-29 | $10.75 | $10.81 | $10.68 | $10.73 | $9.16 | 27,654 |
| 2018-10-26 | $10.89 | $10.89 | $10.74 | $10.79 | $9.21 | 24,020 |
| 2018-10-25 | $10.64 | $11.00 | $10.64 | $11.00 | $9.39 | 62,170 |
| 2018-10-24 | $10.69 | $10.75 | $10.60 | $10.69 | $9.12 | 66,977 |
| 2018-10-23 | $10.79 | $10.94 | $10.61 | $10.73 | $9.16 | 81,474 |
| 2018-10-22 | $10.85 | $11.00 | $10.80 | $10.84 | $9.21 | 24,358 |
| 2018-10-19 | $10.86 | $10.86 | $10.84 | $10.86 | $9.23 | 13,885 |
| 2018-10-18 | $10.86 | $10.86 | $10.83 | $10.83 | $9.21 | 31,356 |
| 2018-10-17 | $10.85 | $10.87 | $10.83 | $10.84 | $9.21 | 23,177 |
| 2018-10-16 | $10.84 | $10.86 | $10.78 | $10.84 | $9.21 | 32,409 |
| 2018-10-15 | $10.71 | $10.82 | $10.69 | $10.82 | $9.20 | 72,677 |
| 2018-10-12 | $10.74 | $10.79 | $10.67 | $10.75 | $9.14 | 41,852 |
| 2018-10-11 | $10.68 | $10.74 | $10.62 | $10.71 | $9.10 | 58,687 |
| 2018-10-10 | $10.69 | $10.69 | $10.62 | $10.68 | $9.08 | 37,159 |
| 2018-10-09 | $10.67 | $10.73 | $10.63 | $10.66 | $9.06 | 43,251 |
| 2018-10-08 | $10.72 | $10.78 | $10.60 | $10.66 | $9.06 | 43,334 |
| 2018-10-05 | $10.71 | $10.79 | $10.71 | $10.72 | $9.11 | 98,845 |
| 2018-10-04 | $10.88 | $10.93 | $10.77 | $10.80 | $9.18 | 49,957 |
| 2018-10-03 | $11.02 | $11.02 | $10.93 | $10.95 | $9.31 | 72,324 |
| 2018-10-02 | $11.14 | $11.14 | $11.01 | $11.01 | $9.36 | 41,816 |
| 2018-10-01 | $11.08 | $11.14 | $11.01 | $11.07 | $9.41 | 29,400 |
| 2018-09-28 | $11.08 | $11.08 | $11.01 | $11.06 | $9.40 | 16,546 |
| 2018-09-27 | $10.91 | $11.03 | $10.91 | $11.02 | $9.37 | 50,257 |
| 2018-09-26 | $10.90 | $10.97 | $10.89 | $10.92 | $9.28 | 23,891 |
| 2018-09-25 | $10.85 | $10.91 | $10.85 | $10.88 | $9.25 | 31,814 |
| 2018-09-24 | $10.90 | $10.96 | $10.87 | $10.91 | $9.27 | 72,047 |
| 2018-09-21 | $11.00 | $11.00 | $10.90 | $10.94 | $9.30 | 56,985 |
| 2018-09-20 | $10.95 | $11.01 | $10.92 | $11.00 | $9.35 | 50,890 |
| 2018-09-19 | $11.01 | $11.03 | $10.99 | $10.99 | $9.30 | 32,133 |
| 2018-09-18 | $11.01 | $11.06 | $11.00 | $11.03 | $9.34 | 63,859 |
| 2018-09-17 | $11.03 | $11.07 | $11.00 | $11.03 | $9.34 | 75,866 |
| 2018-09-14 | $11.10 | $11.11 | $11.05 | $11.05 | $9.35 | 36,583 |
| 2018-09-13 | $11.13 | $11.18 | $11.12 | $11.13 | $9.42 | 39,816 |
| 2018-09-12 | $11.17 | $11.22 | $11.14 | $11.15 | $9.44 | 74,592 |
| 2018-09-11 | $11.25 | $11.25 | $11.17 | $11.17 | $9.46 | 20,171 |
| 2018-09-10 | $11.25 | $11.29 | $11.20 | $11.25 | $9.52 | 34,656 |
| 2018-09-07 | $11.38 | $11.38 | $11.25 | $11.26 | $9.53 | 17,509 |
| 2018-09-06 | $11.40 | $11.40 | $11.30 | $11.37 | $9.62 | 30,816 |
| 2018-09-05 | $11.27 | $11.40 | $11.22 | $11.40 | $9.65 | 32,372 |
| 2018-09-04 | $11.34 | $11.35 | $11.27 | $11.28 | $9.55 | 29,456 |
| 2018-08-31 | $11.34 | $11.39 | $11.30 | $11.30 | $9.57 | 34,767 |
| 2018-08-30 | $11.32 | $11.38 | $11.32 | $11.37 | $9.62 | 16,256 |
| 2018-08-29 | $11.34 | $11.37 | $11.31 | $11.35 | $9.61 | 18,298 |
| 2018-08-28 | $11.38 | $11.38 | $11.33 | $11.34 | $9.60 | 35,270 |
| 2018-08-27 | $11.39 | $11.39 | $11.35 | $11.36 | $9.62 | 40,124 |
| 2018-08-24 | $11.36 | $11.38 | $11.31 | $11.38 | $9.63 | 46,527 |
| 2018-08-23 | $11.50 | $11.50 | $11.25 | $11.39 | $9.64 | 47,246 |
| 2018-08-22 | $11.27 | $11.50 | $11.23 | $11.50 | $9.70 | 18,697 |
| 2018-08-21 | $11.26 | $11.28 | $11.22 | $11.28 | $9.51 | 36,154 |
| 2018-08-20 | $11.22 | $11.26 | $11.20 | $11.26 | $9.49 | 48,875 |
| 2018-08-17 | $11.20 | $11.25 | $11.20 | $11.22 | $9.46 | 19,091 |
| 2018-08-16 | $11.22 | $11.25 | $11.21 | $11.22 | $9.46 | 29,753 |
| 2018-08-15 | $11.24 | $11.29 | $11.20 | $11.22 | $9.46 | 38,727 |
| 2018-08-14 | $11.24 | $11.30 | $11.24 | $11.25 | $9.49 | 29,100 |
| 2018-08-13 | $11.20 | $11.31 | $11.20 | $11.24 | $9.48 | 35,385 |
| 2018-08-10 | $11.15 | $11.27 | $11.15 | $11.22 | $9.46 | 32,424 |
| 2018-08-09 | $11.18 | $11.20 | $11.15 | $11.16 | $9.41 | 82,380 |
| 2018-08-08 | $11.17 | $11.21 | $11.17 | $11.17 | $9.42 | 19,152 |
| 2018-08-07 | $11.17 | $11.24 | $11.17 | $11.20 | $9.44 | 25,936 |
| 2018-08-06 | $11.15 | $11.19 | $11.15 | $11.17 | $9.42 | 18,058 |
| 2018-08-03 | $11.15 | $11.22 | $11.15 | $11.15 | $9.40 | 35,426 |
| 2018-08-02 | $11.13 | $11.17 | $11.10 | $11.16 | $9.41 | 34,286 |
| 2018-08-01 | $11.15 | $11.19 | $11.13 | $11.13 | $9.38 | 32,455 |
| 2018-07-31 | $11.22 | $11.24 | $11.14 | $11.14 | $9.39 | 43,856 |
| 2018-07-30 | $11.14 | $11.19 | $11.14 | $11.19 | $9.44 | 28,062 |
| 2018-07-27 | $11.19 | $11.25 | $11.19 | $11.19 | $9.44 | 12,012 |
| 2018-07-26 | $11.23 | $11.23 | $11.17 | $11.21 | $9.45 | 14,716 |
| 2018-07-25 | $11.16 | $11.22 | $11.16 | $11.20 | $9.44 | 20,555 |
| 2018-07-24 | $11.21 | $11.21 | $11.19 | $11.20 | $9.44 | 6,407 |
| 2018-07-23 | $11.27 | $11.27 | $11.21 | $11.21 | $9.45 | 10,917 |
| 2018-07-20 | $11.30 | $11.32 | $11.26 | $11.27 | $9.46 | 12,338 |
| 2018-07-19 | $11.25 | $11.35 | $11.25 | $11.31 | $9.50 | 21,378 |
| 2018-07-18 | $11.24 | $11.27 | $11.24 | $11.27 | $9.46 | 14,603 |
| 2018-07-17 | $11.22 | $11.27 | $11.21 | $11.27 | $9.46 | 34,204 |
| 2018-07-16 | $11.20 | $11.25 | $11.20 | $11.22 | $9.42 | 27,086 |
| 2018-07-13 | $11.18 | $11.20 | $11.17 | $11.20 | $9.41 | 23,613 |
| 2018-07-12 | $11.21 | $11.23 | $11.15 | $11.16 | $9.37 | 37,086 |
| 2018-07-11 | $11.19 | $11.22 | $11.19 | $11.21 | $9.41 | 13,929 |
| 2018-07-10 | $11.22 | $11.25 | $11.18 | $11.19 | $9.40 | 45,644 |
| 2018-07-09 | $11.28 | $11.29 | $11.22 | $11.25 | $9.45 | 24,256 |
| 2018-07-06 | $11.30 | $11.31 | $11.28 | $11.28 | $9.47 | 20,542 |
| 2018-07-05 | $11.28 | $11.35 | $11.28 | $11.31 | $9.50 | 28,394 |
| 2018-07-03 | $11.29 | $11.32 | $11.29 | $11.30 | $9.49 | 23,177 |
| 2018-07-02 | $11.35 | $11.35 | $11.30 | $11.30 | $9.49 | 36,056 |
| 2018-06-29 | $11.34 | $11.34 | $11.31 | $11.31 | $9.50 | 23,043 |
| 2018-06-28 | $11.32 | $11.33 | $11.27 | $11.29 | $9.48 | 44,459 |
| 2018-06-27 | $11.32 | $11.32 | $11.29 | $11.32 | $9.51 | 35,679 |
| 2018-06-26 | $11.25 | $11.28 | $11.20 | $11.23 | $9.43 | 36,993 |
| 2018-06-25 | $11.16 | $11.50 | $11.16 | $11.25 | $9.45 | 38,642 |
| 2018-06-22 | $11.18 | $11.23 | $11.18 | $11.19 | $9.40 | 30,506 |
| 2018-06-21 | $11.23 | $11.26 | $11.13 | $11.18 | $9.39 | 19,074 |
| 2018-06-20 | $11.31 | $11.36 | $11.23 | $11.25 | $9.41 | 45,342 |
| 2018-06-19 | $11.16 | $11.32 | $11.16 | $11.32 | $9.47 | 12,017 |
| 2018-06-18 | $11.22 | $11.24 | $11.18 | $11.18 | $9.35 | 37,390 |
| 2018-06-15 | $11.22 | $11.25 | $11.22 | $11.22 | $9.39 | 17,652 |
| 2018-06-14 | $11.26 | $11.27 | $11.20 | $11.25 | $9.41 | 22,945 |
| 2018-06-13 | $11.19 | $11.23 | $11.19 | $11.22 | $9.39 | 21,483 |
| 2018-06-12 | $11.29 | $11.29 | $11.21 | $11.25 | $9.41 | 6,440 |
| 2018-06-11 | $11.24 | $11.26 | $11.24 | $11.25 | $9.41 | 15,141 |
| 2018-06-08 | $11.23 | $11.28 | $11.23 | $11.27 | $9.43 | 16,896 |
| 2018-06-07 | $11.23 | $11.26 | $11.22 | $11.23 | $9.39 | 13,128 |
| 2018-06-06 | $11.28 | $11.28 | $11.23 | $11.23 | $9.39 | 7,734 |
| 2018-06-05 | $11.24 | $11.29 | $11.24 | $11.29 | $9.44 | 38,890 |
| 2018-06-04 | $11.34 | $11.34 | $11.25 | $11.26 | $9.42 | 15,863 |
| 2018-06-01 | $11.30 | $11.30 | $11.22 | $11.26 | $9.42 | 25,688 |
| 2018-05-31 | $11.30 | $11.30 | $11.25 | $11.28 | $9.44 | 20,612 |
| 2018-05-30 | $11.29 | $11.29 | $11.22 | $11.24 | $9.40 | 14,284 |
| 2018-05-29 | $11.23 | $11.26 | $11.19 | $11.26 | $9.42 | 30,504 |
| 2018-05-25 | $11.17 | $11.22 | $11.16 | $11.16 | $9.34 | 19,419 |
| 2018-05-24 | $11.13 | $11.21 | $11.13 | $11.17 | $9.34 | 26,672 |
| 2018-05-23 | $11.13 | $11.14 | $11.10 | $11.14 | $9.32 | 31,212 |
| 2018-05-22 | $11.13 | $11.17 | $11.12 | $11.12 | $9.26 | 15,873 |
| 2018-05-21 | $11.13 | $11.17 | $11.13 | $11.14 | $9.28 | 25,008 |
| 2018-05-18 | $11.18 | $11.19 | $11.13 | $11.14 | $9.28 | 34,786 |
| 2018-05-17 | $11.24 | $11.24 | $11.18 | $11.22 | $9.35 | 34,482 |
| 2018-05-16 | $11.18 | $11.24 | $11.17 | $11.20 | $9.33 | 44,442 |
| 2018-05-15 | $11.29 | $11.29 | $11.19 | $11.22 | $9.35 | 24,700 |
| 2018-05-14 | $11.28 | $11.29 | $11.23 | $11.27 | $9.39 | 51,708 |
| 2018-05-11 | $11.23 | $11.26 | $11.19 | $11.21 | $9.34 | 48,418 |
| 2018-05-10 | $11.13 | $11.20 | $11.13 | $11.20 | $9.33 | 22,755 |
| 2018-05-09 | $11.07 | $11.17 | $11.07 | $11.13 | $9.27 | 49,218 |
| 2018-05-08 | $11.10 | $11.15 | $11.10 | $11.14 | $9.28 | 49,137 |
| 2018-05-07 | $11.14 | $11.16 | $11.11 | $11.15 | $9.29 | 44,037 |
| 2018-05-04 | $11.11 | $11.16 | $11.09 | $11.14 | $9.28 | 26,963 |
| 2018-05-03 | $11.09 | $11.17 | $11.09 | $11.14 | $9.28 | 27,413 |
| 2018-05-02 | $11.14 | $11.15 | $11.10 | $11.13 | $9.27 | 27,747 |
| 2018-05-01 | $11.12 | $11.19 | $11.09 | $11.19 | $9.32 | 38,824 |
| 2018-04-30 | $11.11 | $11.16 | $11.08 | $11.11 | $9.26 | 48,335 |
| 2018-04-27 | $11.10 | $11.14 | $11.09 | $11.11 | $9.26 | 40,230 |
| 2018-04-26 | $11.07 | $11.08 | $11.04 | $11.08 | $9.23 | 29,895 |
| 2018-04-25 | $11.09 | $11.09 | $11.01 | $11.01 | $9.17 | 47,608 |
| 2018-04-24 | $11.08 | $11.08 | $11.04 | $11.04 | $9.20 | 31,221 |
| 2018-04-23 | $11.08 | $11.08 | $11.05 | $11.08 | $9.23 | 27,768 |
| 2018-04-20 | $11.08 | $11.13 | $11.08 | $11.11 | $9.26 | 41,108 |
| 2018-04-19 | $11.15 | $11.18 | $11.12 | $11.12 | $9.23 | 71,146 |
| 2018-04-18 | $11.18 | $11.19 | $11.16 | $11.17 | $9.27 | 34,047 |
| 2018-04-17 | $11.25 | $11.25 | $11.20 | $11.20 | $9.29 | 47,526 |
| 2018-04-16 | $11.22 | $11.23 | $11.20 | $11.22 | $9.31 | 41,757 |
| 2018-04-13 | $11.20 | $11.40 | $11.18 | $11.28 | $9.36 | 96,562 |
| 2018-04-12 | $11.21 | $11.30 | $11.20 | $11.23 | $9.32 | 83,655 |
| 2018-04-11 | $11.25 | $11.29 | $11.25 | $11.26 | $9.34 | 28,056 |
| 2018-04-10 | $11.22 | $11.27 | $11.22 | $11.25 | $9.34 | 37,780 |
| 2018-04-09 | $11.28 | $11.28 | $11.25 | $11.25 | $9.34 | 37,584 |
| 2018-04-06 | $11.32 | $11.34 | $11.24 | $11.26 | $9.34 | 41,180 |
| 2018-04-05 | $11.26 | $11.31 | $11.26 | $11.29 | $9.37 | 23,463 |
| 2018-04-04 | $11.30 | $11.50 | $11.26 | $11.30 | $9.38 | 29,397 |
| 2018-04-03 | $11.36 | $11.37 | $11.28 | $11.28 | $9.36 | 21,529 |
| 2018-04-02 | $11.49 | $11.54 | $11.37 | $11.38 | $9.44 | 30,785 |
| 2018-03-29 | $11.30 | $11.56 | $11.26 | $11.50 | $9.54 | 89,083 |
| 2018-03-28 | $11.26 | $11.29 | $11.26 | $11.26 | $9.34 | 20,266 |
| 2018-03-27 | $11.25 | $11.30 | $11.24 | $11.24 | $9.33 | 16,350 |
| 2018-03-26 | $11.16 | $11.28 | $11.16 | $11.24 | $9.33 | 46,330 |
| 2018-03-23 | $11.18 | $11.19 | $11.18 | $11.18 | $9.28 | 23,316 |
| 2018-03-22 | $11.19 | $11.24 | $11.17 | $11.20 | $9.29 | 31,788 |
| 2018-03-21 | $11.17 | $11.18 | $11.12 | $11.18 | $9.28 | 46,394 |
| 2018-03-20 | $11.20 | $11.25 | $11.20 | $11.20 | $9.26 | 40,371 |
| 2018-03-19 | $11.22 | $11.29 | $11.20 | $11.22 | $9.27 | 59,889 |
| 2018-03-16 | $11.25 | $11.29 | $11.21 | $11.22 | $9.27 | 80,749 |
| 2018-03-15 | $11.29 | $11.32 | $11.27 | $11.27 | $9.31 | 77,466 |
| 2018-03-14 | $11.31 | $11.33 | $11.29 | $11.30 | $9.34 | 42,123 |
| 2018-03-13 | $11.30 | $11.38 | $11.30 | $11.31 | $9.35 | 34,827 |
| 2018-03-12 | $11.36 | $11.38 | $11.28 | $11.34 | $9.37 | 60,522 |
| 2018-03-09 | $11.30 | $11.38 | $11.30 | $11.31 | $9.35 | 45,211 |
| 2018-03-08 | $11.35 | $11.39 | $11.32 | $11.32 | $9.36 | 57,741 |
| 2018-03-07 | $11.32 | $11.41 | $11.31 | $11.41 | $9.43 | 44,637 |
| 2018-03-06 | $11.33 | $11.37 | $11.30 | $11.30 | $9.34 | 41,048 |
| 2018-03-05 | $11.34 | $11.38 | $11.34 | $11.36 | $9.39 | 38,588 |
| 2018-03-02 | $11.35 | $11.43 | $11.35 | $11.35 | $9.38 | 41,709 |
| 2018-03-01 | $11.40 | $11.43 | $11.39 | $11.40 | $9.42 | 46,327 |
| 2018-02-28 | $11.40 | $11.45 | $11.40 | $11.41 | $9.43 | 38,972 |
| 2018-02-27 | $11.44 | $11.48 | $11.41 | $11.42 | $9.44 | 26,718 |
| 2018-02-26 | $11.45 | $11.47 | $11.39 | $11.40 | $9.42 | 23,911 |
| 2018-02-23 | $11.36 | $11.40 | $11.35 | $11.38 | $9.41 | 42,954 |
| 2018-02-22 | $11.41 | $11.43 | $11.36 | $11.36 | $9.39 | 48,245 |
| 2018-02-21 | $11.47 | $11.47 | $11.42 | $11.47 | $9.48 | 26,697 |
| 2018-02-20 | $11.45 | $11.47 | $11.43 | $11.45 | $9.46 | 75,622 |
| 2018-02-16 | $11.44 | $11.49 | $11.40 | $11.45 | $9.43 | 71,014 |
| 2018-02-15 | $11.47 | $11.52 | $11.40 | $11.45 | $9.43 | 78,427 |
| 2018-02-14 | $11.42 | $11.51 | $11.42 | $11.48 | $9.45 | 35,463 |
| 2018-02-13 | $11.41 | $11.52 | $11.40 | $11.47 | $9.44 | 48,706 |
| 2018-02-12 | $11.43 | $11.50 | $11.41 | $11.44 | $9.42 | 22,207 |
| 2018-02-09 | $11.48 | $11.54 | $11.39 | $11.47 | $9.44 | 46,298 |
| 2018-02-08 | $11.50 | $11.56 | $11.48 | $11.54 | $9.50 | 30,106 |
| 2018-02-07 | $11.46 | $11.63 | $11.46 | $11.59 | $9.54 | 53,615 |
| 2018-02-06 | $11.40 | $11.53 | $11.40 | $11.46 | $9.43 | 28,955 |
| 2018-02-05 | $11.52 | $11.52 | $11.46 | $11.48 | $9.45 | 82,783 |
| 2018-02-02 | $11.74 | $11.74 | $11.50 | $11.52 | $9.48 | 109,797 |
| 2018-02-01 | $11.81 | $11.84 | $11.75 | $11.76 | $9.68 | 24,904 |
| 2018-01-31 | $11.84 | $11.86 | $11.76 | $11.77 | $9.69 | 43,473 |
| 2018-01-30 | $11.86 | $11.86 | $11.74 | $11.76 | $9.68 | 46,059 |
| 2018-01-29 | $11.95 | $11.97 | $11.76 | $11.79 | $9.71 | 44,923 |
| 2018-01-26 | $12.05 | $12.05 | $11.89 | $11.92 | $9.81 | 59,256 |
| 2018-01-25 | $12.10 | $12.10 | $11.98 | $11.99 | $9.87 | 35,617 |
| 2018-01-24 | $12.10 | $12.11 | $12.07 | $12.07 | $9.94 | 15,320 |
| 2018-01-23 | $12.13 | $12.13 | $12.10 | $12.12 | $9.98 | 45,080 |
| 2018-01-22 | $12.18 | $12.22 | $12.13 | $12.16 | $9.97 | 26,185 |
| 2018-01-19 | $12.12 | $12.17 | $12.12 | $12.15 | $9.96 | 29,734 |
| 2018-01-18 | $12.16 | $12.19 | $12.15 | $12.15 | $9.96 | 33,063 |
| 2018-01-17 | $12.24 | $12.24 | $12.19 | $12.19 | $9.99 | 19,074 |
| 2018-01-16 | $12.30 | $12.32 | $12.20 | $12.20 | $10.00 | 34,028 |
| 2018-01-12 | $12.25 | $12.29 | $12.23 | $12.23 | $10.03 | 46,823 |
| 2018-01-11 | $12.32 | $12.34 | $12.27 | $12.27 | $10.06 | 15,606 |
| 2018-01-10 | $12.25 | $12.32 | $12.25 | $12.32 | $10.10 | 16,684 |
| 2018-01-09 | $12.35 | $12.36 | $12.27 | $12.30 | $10.08 | 23,338 |
| 2018-01-08 | $12.26 | $12.34 | $12.26 | $12.33 | $10.11 | 19,337 |
| 2018-01-05 | $12.38 | $12.38 | $12.28 | $12.33 | $10.11 | 22,525 |
| 2018-01-04 | $12.36 | $12.39 | $12.29 | $12.31 | $10.09 | 37,036 |
| 2018-01-03 | $12.30 | $12.38 | $12.28 | $12.36 | $10.13 | 27,211 |
| 2018-01-02 | $12.34 | $12.34 | $12.29 | $12.29 | $10.07 | 19,809 |
| 2017-12-29 | $12.29 | $12.37 | $12.25 | $12.33 | $10.11 | 56,679 |
| 2017-12-28 | $12.31 | $12.38 | $12.31 | $12.38 | $10.15 | 15,762 |
| 2017-12-27 | $12.28 | $12.40 | $12.28 | $12.35 | $10.12 | 49,906 |
| 2017-12-26 | $12.26 | $12.35 | $12.20 | $12.30 | $10.08 | 89,401 |
| 2017-12-22 | $12.30 | $12.30 | $12.25 | $12.26 | $10.05 | 29,362 |
| 2017-12-21 | $12.25 | $12.33 | $12.25 | $12.33 | $10.11 | 70,600 |
| 2017-12-20 | $12.30 | $12.31 | $12.26 | $12.31 | $10.05 | 64,400 |
| 2017-12-19 | $12.24 | $12.30 | $12.20 | $12.29 | $10.03 | 103,716 |
| 2017-12-18 | $12.25 | $12.30 | $12.22 | $12.24 | $9.99 | 61,748 |
| 2017-12-15 | $12.25 | $12.29 | $12.20 | $12.23 | $9.98 | 40,990 |
| 2017-12-14 | $12.27 | $12.31 | $12.22 | $12.26 | $10.01 | 33,027 |
| 2017-12-13 | $12.23 | $12.31 | $12.23 | $12.28 | $10.02 | 44,474 |
| 2017-12-12 | $12.17 | $12.35 | $12.17 | $12.31 | $10.05 | 61,973 |
| 2017-12-11 | $12.31 | $12.41 | $12.31 | $12.35 | $10.08 | 25,571 |
| 2017-12-08 | $12.39 | $12.44 | $12.33 | $12.33 | $10.07 | 19,032 |
| 2017-12-07 | $12.41 | $12.49 | $12.37 | $12.49 | $10.20 | 31,767 |
| 2017-12-06 | $12.34 | $12.43 | $12.34 | $12.41 | $10.13 | 23,961 |
| 2017-12-05 | $12.33 | $12.43 | $12.28 | $12.37 | $10.10 | 29,726 |
| 2017-12-04 | $12.26 | $12.31 | $12.20 | $12.31 | $10.05 | 66,255 |
| 2017-12-01 | $12.27 | $12.27 | $12.19 | $12.24 | $9.99 | 17,966 |
| 2017-11-30 | $12.15 | $12.21 | $12.15 | $12.20 | $9.96 | 39,104 |
| 2017-11-29 | $12.18 | $12.20 | $12.10 | $12.20 | $9.96 | 49,819 |
| 2017-11-28 | $12.11 | $12.20 | $12.11 | $12.17 | $9.94 | 27,074 |
| 2017-11-27 | $12.19 | $12.19 | $12.11 | $12.14 | $9.91 | 50,355 |
| 2017-11-24 | $12.17 | $12.26 | $12.17 | $12.18 | $9.94 | 16,376 |
| 2017-11-22 | $12.22 | $12.27 | $12.18 | $12.27 | $10.02 | 38,501 |
| 2017-11-21 | $12.20 | $12.33 | $12.20 | $12.32 | $10.06 | 40,708 |
| 2017-11-20 | $12.41 | $12.41 | $12.28 | $12.28 | $9.98 | 37,075 |
| 2017-11-17 | $12.44 | $12.46 | $12.28 | $12.41 | $10.09 | 46,956 |
| 2017-11-16 | $12.40 | $12.45 | $12.35 | $12.35 | $10.04 | 43,618 |
| 2017-11-15 | $12.36 | $12.51 | $12.34 | $12.51 | $10.17 | 36,075 |
| 2017-11-14 | $12.41 | $12.43 | $12.35 | $12.35 | $10.04 | 29,807 |
| 2017-11-13 | $12.40 | $12.48 | $12.32 | $12.48 | $10.15 | 65,988 |
| 2017-11-10 | $12.31 | $12.39 | $12.28 | $12.39 | $10.07 | 45,795 |
| 2017-11-09 | $12.46 | $12.48 | $12.31 | $12.31 | $10.01 | 28,569 |
| 2017-11-08 | $12.47 | $12.53 | $12.41 | $12.48 | $10.15 | 30,695 |
| 2017-11-07 | $12.41 | $12.51 | $12.39 | $12.51 | $10.17 | 38,886 |
| 2017-11-06 | $12.50 | $12.55 | $12.45 | $12.47 | $10.14 | 23,786 |
| 2017-11-03 | $12.56 | $12.56 | $12.47 | $12.50 | $10.16 | 21,347 |
| 2017-11-02 | $12.47 | $12.72 | $12.43 | $12.72 | $10.34 | 44,187 |
| 2017-11-01 | $12.46 | $12.78 | $12.42 | $12.78 | $10.39 | 28,304 |
| 2017-10-31 | $12.50 | $12.57 | $12.45 | $12.45 | $10.12 | 46,637 |
| 2017-10-30 | $12.55 | $12.60 | $12.55 | $12.58 | $10.23 | 17,347 |
| 2017-10-27 | $12.52 | $12.62 | $12.51 | $12.54 | $10.19 | 16,485 |
| 2017-10-26 | $12.58 | $12.58 | $12.52 | $12.52 | $10.18 | 8,282 |
| 2017-10-25 | $12.69 | $12.69 | $12.53 | $12.55 | $10.20 | 15,975 |
| 2017-10-24 | $12.70 | $12.71 | $12.63 | $12.63 | $10.27 | 14,055 |
| 2017-10-23 | $12.68 | $12.71 | $12.65 | $12.66 | $10.29 | 8,286 |
| 2017-10-20 | $12.87 | $12.87 | $12.70 | $12.74 | $10.32 | 31,074 |
| 2017-10-19 | $12.91 | $12.92 | $12.85 | $12.87 | $10.42 | 10,344 |
| 2017-10-18 | $12.78 | $12.88 | $12.72 | $12.88 | $10.43 | 35,213 |
| 2017-10-17 | $12.87 | $12.89 | $12.81 | $12.82 | $10.38 | 15,124 |
| 2017-10-16 | $12.95 | $12.95 | $12.89 | $12.89 | $10.44 | 6,974 |
| 2017-10-13 | $13.01 | $13.01 | $12.84 | $12.84 | $10.40 | 6,041 |
| 2017-10-12 | $12.99 | $13.01 | $12.89 | $13.01 | $10.53 | 8,437 |
| 2017-10-11 | $12.86 | $12.95 | $12.82 | $12.95 | $10.49 | 15,049 |
| 2017-10-10 | $12.81 | $12.88 | $12.81 | $12.82 | $10.38 | 20,605 |
| 2017-10-09 | $12.77 | $12.88 | $12.77 | $12.80 | $10.36 | 14,185 |
| 2017-10-06 | $12.96 | $12.96 | $12.77 | $12.78 | $10.35 | 25,112 |
| 2017-10-05 | $12.91 | $12.96 | $12.90 | $12.92 | $10.46 | 15,663 |
| 2017-10-04 | $12.95 | $12.95 | $12.90 | $12.93 | $10.47 | 5,209 |
| 2017-10-03 | $12.94 | $12.95 | $12.91 | $12.91 | $10.45 | 10,076 |
| 2017-10-02 | $12.99 | $13.01 | $12.94 | $12.94 | $10.48 | 15,100 |
| 2017-09-29 | $13.01 | $13.01 | $12.93 | $12.93 | $10.47 | 10,000 |
| 2017-09-28 | $13.01 | $13.01 | $12.88 | $12.97 | $10.50 | 29,659 |
| 2017-09-27 | $13.07 | $13.08 | $13.00 | $13.01 | $10.53 | 21,385 |
| 2017-09-26 | $13.07 | $13.07 | $13.01 | $13.07 | $10.58 | 31,652 |
| 2017-09-25 | $13.03 | $13.07 | $12.98 | $13.07 | $10.58 | 23,807 |
| 2017-09-22 | $13.05 | $13.08 | $13.02 | $13.06 | $10.57 | 17,100 |
| 2017-09-21 | $13.16 | $13.16 | $13.02 | $13.03 | $10.55 | 24,009 |
| 2017-09-20 | $12.98 | $13.34 | $12.98 | $13.34 | $10.76 | 24,412 |
| 2017-09-19 | $13.03 | $13.05 | $12.99 | $13.01 | $10.49 | 44,463 |
| 2017-09-18 | $13.11 | $13.11 | $13.05 | $13.05 | $10.52 | 12,162 |
| 2017-09-15 | $13.04 | $13.10 | $12.99 | $13.08 | $10.55 | 11,677 |
| 2017-09-14 | $13.10 | $13.10 | $13.06 | $13.09 | $10.56 | 28,470 |
| 2017-09-13 | $13.07 | $13.08 | $12.98 | $13.08 | $10.55 | 34,701 |
| 2017-09-12 | $12.98 | $13.07 | $12.98 | $13.04 | $10.52 | 24,354 |
| 2017-09-11 | $12.98 | $13.04 | $12.98 | $13.01 | $10.49 | 26,493 |
| 2017-09-08 | $12.96 | $13.02 | $12.96 | $12.98 | $10.47 | 15,391 |
| 2017-09-07 | $12.98 | $13.03 | $12.98 | $12.99 | $10.48 | 8,814 |
| 2017-09-06 | $12.99 | $12.99 | $12.92 | $12.98 | $10.47 | 15,799 |
| 2017-09-05 | $12.91 | $12.97 | $12.90 | $12.95 | $10.44 | 17,098 |
| 2017-09-01 | $12.98 | $12.98 | $12.91 | $12.94 | $10.44 | 12,255 |
| 2017-08-31 | $12.96 | $12.97 | $12.91 | $12.91 | $10.41 | 19,472 |
| 2017-08-30 | $12.98 | $12.98 | $12.88 | $12.96 | $10.45 | 25,478 |
| 2017-08-29 | $12.86 | $12.99 | $12.86 | $12.94 | $10.44 | 65,360 |
| 2017-08-28 | $12.82 | $12.84 | $12.74 | $12.83 | $10.35 | 42,895 |
| 2017-08-25 | $12.69 | $12.74 | $12.69 | $12.74 | $10.27 | 12,088 |
| 2017-08-24 | $12.68 | $12.72 | $12.62 | $12.69 | $10.23 | 45,158 |
| 2017-08-23 | $12.72 | $12.78 | $12.68 | $12.69 | $10.23 | 34,793 |
| 2017-08-22 | $12.61 | $12.76 | $12.61 | $12.72 | $10.26 | 39,751 |
| 2017-08-21 | $12.73 | $12.76 | $12.56 | $12.56 | $10.09 | 13,294 |
| 2017-08-18 | $12.75 | $12.75 | $12.69 | $12.74 | $10.23 | 19,141 |
| 2017-08-17 | $12.68 | $12.71 | $12.61 | $12.70 | $10.20 | 13,697 |
| 2017-08-16 | $12.65 | $12.69 | $12.59 | $12.69 | $10.19 | 22,085 |
| 2017-08-15 | $12.72 | $12.72 | $12.56 | $12.57 | $10.10 | 24,598 |
| 2017-08-14 | $12.68 | $12.74 | $12.61 | $12.61 | $10.13 | 26,478 |
| 2017-08-11 | $12.73 | $12.73 | $12.34 | $12.34 | $9.91 | 30,265 |
| 2017-08-10 | $12.75 | $12.75 | $12.62 | $12.65 | $10.16 | 35,773 |
| 2017-08-09 | $12.82 | $12.82 | $12.70 | $12.70 | $10.20 | 31,909 |
| 2017-08-08 | $12.86 | $12.86 | $12.74 | $12.75 | $10.24 | 12,090 |
| 2017-08-07 | $12.80 | $12.83 | $12.79 | $12.81 | $10.29 | 19,308 |
| 2017-08-04 | $12.78 | $12.80 | $12.74 | $12.74 | $10.23 | 11,233 |
| 2017-08-03 | $12.75 | $12.86 | $12.75 | $12.82 | $10.30 | 11,878 |
| 2017-08-02 | $12.84 | $12.84 | $12.76 | $12.80 | $10.28 | 14,880 |
| 2017-08-01 | $12.66 | $12.79 | $12.66 | $12.73 | $10.23 | 24,600 |
| 2017-07-31 | $12.74 | $12.74 | $12.67 | $12.69 | $10.19 | 29,500 |
| 2017-07-28 | $12.70 | $12.70 | $12.63 | $12.68 | $10.18 | 13,532 |
| 2017-07-27 | $12.67 | $12.69 | $12.61 | $12.61 | $10.13 | 21,687 |
| 2017-07-26 | $12.69 | $12.69 | $12.60 | $12.64 | $10.15 | 39,106 |
| 2017-07-25 | $12.62 | $12.67 | $12.62 | $12.62 | $10.14 | 39,860 |
| 2017-07-24 | $12.71 | $12.80 | $12.64 | $12.65 | $10.16 | 22,071 |
| 2017-07-21 | $12.66 | $12.73 | $12.66 | $12.66 | $10.17 | 16,351 |
| 2017-07-20 | $12.72 | $12.72 | $12.64 | $12.66 | $10.17 | 35,624 |
| 2017-07-19 | $12.70 | $12.76 | $12.68 | $12.75 | $10.20 | 34,723 |
| 2017-07-18 | $12.64 | $12.68 | $12.62 | $12.68 | $10.14 | 18,661 |
| 2017-07-17 | $12.62 | $12.87 | $12.57 | $12.64 | $10.11 | 20,718 |
| 2017-07-14 | $12.53 | $12.64 | $12.53 | $12.62 | $10.10 | 20,501 |
| 2017-07-13 | $12.52 | $12.60 | $12.52 | $12.52 | $10.02 | 25,157 |
| 2017-07-12 | $12.53 | $12.57 | $12.53 | $12.56 | $10.05 | 15,791 |
| 2017-07-11 | $12.47 | $12.52 | $12.47 | $12.52 | $10.02 | 13,769 |
| 2017-07-10 | $12.43 | $12.51 | $12.43 | $12.47 | $9.98 | 21,598 |
| 2017-07-07 | $12.47 | $12.48 | $12.43 | $12.44 | $9.95 | 13,768 |
| 2017-07-06 | $12.48 | $12.49 | $12.45 | $12.45 | $9.96 | 19,071 |
| 2017-07-05 | $12.56 | $12.56 | $12.48 | $12.56 | $10.05 | 17,220 |
| 2017-07-03 | $12.53 | $12.55 | $12.50 | $12.50 | $10.00 | 22,861 |
| 2017-06-30 | $12.50 | $12.50 | $12.46 | $12.48 | $9.98 | 21,601 |
| 2017-06-29 | $12.52 | $12.52 | $12.45 | $12.48 | $9.98 | 16,530 |
| 2017-06-28 | $12.56 | $12.56 | $12.52 | $12.54 | $10.03 | 33,849 |
| 2017-06-27 | $12.56 | $12.57 | $12.47 | $12.49 | $9.99 | 30,442 |
| 2017-06-26 | $12.56 | $12.56 | $12.54 | $12.56 | $10.05 | 19,161 |
| 2017-06-23 | $12.54 | $12.56 | $12.52 | $12.54 | $10.03 | 12,326 |
| 2017-06-22 | $12.54 | $12.55 | $12.51 | $12.54 | $10.03 | 13,186 |
| 2017-06-21 | $12.53 | $12.56 | $12.49 | $12.49 | $9.99 | 15,463 |
| 2017-06-20 | $12.50 | $12.56 | $12.50 | $12.54 | $9.99 | 11,364 |
| 2017-06-19 | $12.56 | $12.56 | $12.51 | $12.53 | $9.98 | 14,714 |
| 2017-06-16 | $12.50 | $12.54 | $12.50 | $12.53 | $9.98 | 8,963 |
| 2017-06-15 | $12.50 | $12.53 | $12.48 | $12.52 | $9.97 | 14,625 |
| 2017-06-14 | $12.53 | $12.55 | $12.49 | $12.53 | $9.98 | 27,736 |
| 2017-06-13 | $12.55 | $12.55 | $12.46 | $12.49 | $9.95 | 32,639 |
| 2017-06-12 | $12.49 | $12.51 | $12.47 | $12.51 | $9.97 | 20,092 |
| 2017-06-09 | $12.52 | $12.53 | $12.49 | $12.49 | $9.95 | 113 |
| 2017-06-08 | $12.49 | $12.54 | $12.49 | $12.51 | $9.97 | 131 |
| 2017-06-07 | $12.57 | $12.57 | $12.49 | $12.49 | $9.95 | 50,907 |
| 2017-06-06 | $12.52 | $12.56 | $12.52 | $12.56 | $10.01 | 26,466 |
| 2017-06-05 | $12.48 | $12.54 | $12.48 | $12.49 | $9.95 | 20,029 |
| 2017-06-02 | $12.57 | $12.57 | $12.49 | $12.50 | $9.96 | 57,044 |
| 2017-06-01 | $12.53 | $12.56 | $12.50 | $12.56 | $10.01 | 22,864 |
| 2017-05-31 | $12.55 | $12.55 | $12.47 | $12.55 | $10.00 | 52,941 |
| 2017-05-30 | $12.46 | $12.48 | $12.35 | $12.48 | $9.94 | 18,061 |
| 2017-05-26 | $12.37 | $12.45 | $12.37 | $12.44 | $9.91 | 62,948 |
| 2017-05-25 | $12.45 | $12.46 | $12.36 | $12.36 | $9.85 | 41,452 |
| 2017-05-24 | $12.46 | $12.47 | $12.37 | $12.45 | $9.92 | 56,027 |
| 2017-05-23 | $12.42 | $12.46 | $12.37 | $12.46 | $9.93 | 30,660 |
| 2017-05-22 | $12.37 | $12.42 | $12.35 | $12.42 | $9.89 | 18,934 |
| 2017-05-19 | $12.48 | $12.48 | $12.39 | $12.40 | $9.84 | 37,673 |
| 2017-05-18 | $12.51 | $12.52 | $12.39 | $12.48 | $9.90 | 39,163 |
| 2017-05-17 | $12.56 | $12.56 | $12.50 | $12.51 | $9.93 | 22,366 |
| 2017-05-16 | $12.56 | $12.56 | $12.47 | $12.47 | $9.89 | 22,784 |
| 2017-05-15 | $12.48 | $12.56 | $12.47 | $12.54 | $9.95 | 44,710 |
| 2017-05-12 | $12.36 | $12.50 | $12.36 | $12.49 | $9.91 | 36,843 |
| 2017-05-11 | $12.27 | $12.38 | $12.27 | $12.31 | $9.77 | 43,803 |
| 2017-05-10 | $12.31 | $12.36 | $12.27 | $12.27 | $9.74 | 81,154 |
| 2017-05-09 | $12.39 | $12.40 | $12.33 | $12.33 | $9.78 | 53,259 |
| 2017-05-08 | $12.42 | $12.47 | $12.35 | $12.40 | $9.84 | 30,169 |
| 2017-05-05 | $12.42 | $12.47 | $12.38 | $12.38 | $9.82 | 33,829 |
| 2017-05-04 | $12.43 | $12.49 | $12.41 | $12.42 | $9.85 | 52,147 |
| 2017-05-03 | $12.41 | $12.48 | $12.41 | $12.48 | $9.90 | 51,102 |
| 2017-05-02 | $12.44 | $12.45 | $12.39 | $12.43 | $9.86 | 37,752 |
| 2017-05-01 | $12.40 | $12.45 | $12.38 | $12.43 | $9.86 | 37,574 |
| 2017-04-28 | $12.45 | $12.46 | $12.38 | $12.39 | $9.83 | 26,364 |
| 2017-04-27 | $12.42 | $12.46 | $12.40 | $12.41 | $9.85 | 29,973 |
| 2017-04-26 | $12.36 | $12.42 | $12.33 | $12.42 | $9.85 | 31,475 |
| 2017-04-25 | $12.44 | $12.44 | $12.33 | $12.36 | $9.81 | 31,022 |
| 2017-04-24 | $12.47 | $12.47 | $12.40 | $12.44 | $9.87 | 33,517 |
| 2017-04-21 | $12.40 | $12.48 | $12.40 | $12.48 | $9.90 | 30,128 |
| 2017-04-20 | $12.47 | $12.47 | $12.40 | $12.40 | $9.84 | 33,363 |
| 2017-04-19 | $12.43 | $12.47 | $12.35 | $12.47 | $9.89 | 23,262 |
| 2017-04-18 | $12.52 | $12.52 | $12.48 | $12.48 | $9.86 | 31,845 |
| 2017-04-17 | $12.46 | $12.56 | $12.43 | $12.52 | $9.89 | 25,323 |
| 2017-04-13 | $12.51 | $12.56 | $12.46 | $12.46 | $9.85 | 44,331 |
| 2017-04-12 | $12.45 | $12.51 | $12.42 | $12.51 | $9.88 | 38,130 |
| 2017-04-11 | $12.48 | $12.51 | $12.42 | $12.42 | $9.81 | 56,118 |
| 2017-04-10 | $12.44 | $12.50 | $12.37 | $12.50 | $9.88 | 32,230 |
| 2017-04-07 | $12.41 | $12.44 | $12.38 | $12.38 | $9.78 | 15,167 |
| 2017-04-06 | $12.33 | $12.41 | $12.32 | $12.41 | $9.81 | 14,408 |
| 2017-04-05 | $12.37 | $12.37 | $12.32 | $12.33 | $9.74 | 24,013 |
| 2017-04-04 | $12.39 | $12.39 | $12.32 | $12.38 | $9.78 | 10,284 |
| 2017-04-03 | $12.40 | $12.40 | $12.30 | $12.39 | $9.79 | 18,609 |
| 2017-03-31 | $12.30 | $12.35 | $12.26 | $12.35 | $9.76 | 17,454 |
| 2017-03-30 | $12.26 | $12.30 | $12.25 | $12.29 | $9.71 | 19,335 |
| 2017-03-29 | $12.28 | $12.33 | $12.24 | $12.24 | $9.67 | 16,792 |
| 2017-03-28 | $12.30 | $12.30 | $12.23 | $12.29 | $9.71 | 16,658 |
| 2017-03-27 | $12.22 | $12.30 | $12.21 | $12.30 | $9.72 | 27,235 |
| 2017-03-24 | $12.21 | $12.22 | $12.17 | $12.17 | $9.62 | 9,536 |
| 2017-03-23 | $12.20 | $12.21 | $12.18 | $12.21 | $9.65 | 16,724 |
| 2017-03-22 | $12.16 | $12.20 | $12.15 | $12.20 | $9.64 | 24,881 |
| 2017-03-21 | $12.17 | $12.19 | $12.15 | $12.19 | $9.59 | 29,586 |
| 2017-03-20 | $12.12 | $12.18 | $12.10 | $12.18 | $9.58 | 19,358 |
| 2017-03-17 | $12.09 | $12.14 | $12.06 | $12.12 | $9.54 | 25,911 |
| 2017-03-16 | $12.11 | $12.15 | $12.04 | $12.10 | $9.52 | 30,948 |
| 2017-03-15 | $12.06 | $12.18 | $12.03 | $12.18 | $9.58 | 20,987 |
| 2017-03-14 | $12.06 | $12.09 | $12.03 | $12.08 | $9.50 | 21,011 |
| 2017-03-13 | $12.13 | $12.15 | $12.07 | $12.07 | $9.50 | 26,115 |
| 2017-03-10 | $12.15 | $12.18 | $12.07 | $12.17 | $9.58 | 28,081 |
| 2017-03-09 | $12.24 | $12.26 | $12.08 | $12.12 | $9.54 | 50,968 |
| 2017-03-08 | $12.27 | $12.27 | $12.21 | $12.24 | $9.63 | 22,491 |
| 2017-03-07 | $12.25 | $12.33 | $12.23 | $12.33 | $9.70 | 27,675 |
| 2017-03-06 | $12.31 | $12.32 | $12.26 | $12.26 | $9.65 | 14,818 |
| 2017-03-03 | $12.37 | $12.39 | $12.30 | $12.30 | $9.68 | 24,928 |
| 2017-03-02 | $12.40 | $12.40 | $12.35 | $12.38 | $9.74 | 17,319 |
| 2017-03-01 | $12.37 | $12.40 | $12.31 | $12.40 | $9.75 | 39,514 |
| 2017-02-28 | $12.35 | $12.41 | $12.35 | $12.40 | $9.76 | 17,589 |
| 2017-02-27 | $12.37 | $12.41 | $12.34 | $12.38 | $9.74 | 23,249 |
| 2017-02-24 | $12.35 | $12.42 | $12.35 | $12.40 | $9.76 | 26,043 |
| 2017-02-23 | $12.36 | $12.40 | $12.33 | $12.34 | $9.71 | 22,924 |
| 2017-02-22 | $12.32 | $12.35 | $12.29 | $12.34 | $9.71 | 27,782 |
| 2017-02-21 | $12.30 | $12.33 | $12.27 | $12.33 | $9.70 | 13,897 |
| 2017-02-17 | $12.31 | $12.36 | $12.28 | $12.28 | $9.66 | 27,264 |
| 2017-02-16 | $12.31 | $12.36 | $12.26 | $12.30 | $9.68 | 25,803 |
| 2017-02-15 | $12.43 | $12.43 | $12.37 | $12.38 | $9.70 | 18,329 |
| 2017-02-14 | $12.48 | $12.50 | $12.39 | $12.39 | $9.71 | 31,140 |
| 2017-02-13 | $12.51 | $12.52 | $12.46 | $12.51 | $9.80 | 31,827 |
| 2017-02-10 | $12.49 | $12.55 | $12.48 | $12.48 | $9.78 | 9,293 |
| 2017-02-09 | $12.54 | $12.56 | $12.49 | $12.49 | $9.79 | 6,716 |
| 2017-02-08 | $12.60 | $12.61 | $12.55 | $12.55 | $9.83 | 12,210 |
| 2017-02-07 | $12.54 | $12.58 | $12.51 | $12.55 | $9.83 | 21,951 |
| 2017-02-06 | $12.50 | $12.54 | $12.48 | $12.51 | $9.80 | 25,021 |
| 2017-02-03 | $12.51 | $12.60 | $12.46 | $12.50 | $9.79 | 21,106 |
| 2017-02-02 | $12.55 | $12.57 | $12.45 | $12.47 | $9.77 | 30,691 |
| 2017-02-01 | $12.57 | $12.57 | $12.50 | $12.57 | $9.85 | 14,660 |
| 2017-01-31 | $12.49 | $12.55 | $12.47 | $12.55 | $9.83 | 13,052 |
| 2017-01-30 | $12.45 | $12.49 | $12.38 | $12.49 | $9.79 | 21,747 |
| 2017-01-27 | $12.40 | $12.45 | $12.36 | $12.45 | $9.76 | 25,342 |
| 2017-01-26 | $12.39 | $12.39 | $12.25 | $12.35 | $9.68 | 22,945 |
| 2017-01-25 | $12.41 | $12.41 | $12.31 | $12.34 | $9.67 | 41,562 |
| 2017-01-24 | $12.41 | $12.43 | $12.34 | $12.41 | $9.72 | 39,932 |
| 2017-01-23 | $12.38 | $12.43 | $12.34 | $12.38 | $9.70 | 24,376 |
| 2017-01-20 | $12.49 | $12.49 | $12.34 | $12.39 | $9.71 | 29,846 |
| 2017-01-19 | $12.55 | $12.55 | $12.43 | $12.48 | $9.74 | 34,029 |
| 2017-01-18 | $12.55 | $12.55 | $12.48 | $12.53 | $9.78 | 7,486 |
| 2017-01-17 | $12.57 | $12.59 | $12.51 | $12.52 | $9.77 | 25,735 |
| 2017-01-13 | $12.53 | $12.53 | $12.45 | $12.53 | $9.78 | 41,548 |
| 2017-01-12 | $12.48 | $12.52 | $12.45 | $12.51 | $9.76 | 19,295 |
| 2017-01-11 | $12.45 | $12.59 | $12.41 | $12.41 | $9.68 | 35,991 |
| 2017-01-10 | $12.44 | $12.51 | $12.44 | $12.48 | $9.74 | 47,835 |
| 2017-01-09 | $12.44 | $12.53 | $12.44 | $12.47 | $9.73 | 31,289 |
| 2017-01-06 | $12.43 | $12.47 | $12.40 | $12.44 | $9.71 | 18,343 |
| 2017-01-05 | $12.48 | $12.49 | $12.40 | $12.48 | $9.74 | 26,052 |
| 2017-01-04 | $12.41 | $12.42 | $12.36 | $12.42 | $9.69 | 25,576 |
| 2017-01-03 | $12.29 | $12.35 | $12.22 | $12.34 | $9.63 | 65,695 |
| 2016-12-30 | $12.33 | $12.41 | $12.00 | $12.30 | $9.60 | 94,480 |
| 2016-12-29 | $12.41 | $12.41 | $12.34 | $12.34 | $9.63 | 27,950 |
| 2016-12-28 | $12.55 | $12.55 | $12.36 | $12.41 | $9.68 | 37,191 |
| 2016-12-27 | $12.53 | $12.71 | $12.38 | $12.44 | $9.71 | 52,663 |
| 2016-12-23 | $12.55 | $12.65 | $12.53 | $12.55 | $9.79 | 47,458 |
| 2016-12-22 | $12.54 | $12.63 | $12.50 | $12.63 | $9.86 | 71,832 |
| 2016-12-21 | $12.34 | $12.53 | $12.31 | $12.51 | $9.76 | 135,317 |
| 2016-12-20 | $12.25 | $12.37 | $12.19 | $12.36 | $9.60 | 84,799 |
| 2016-12-19 | $12.23 | $12.25 | $12.17 | $12.25 | $9.52 | 53,170 |
| 2016-12-16 | $12.19 | $12.22 | $12.14 | $12.14 | $9.43 | 51,002 |
| 2016-12-15 | $12.23 | $12.23 | $12.15 | $12.20 | $9.48 | 120,546 |
| 2016-12-14 | $12.41 | $12.41 | $12.26 | $12.27 | $9.53 | 78,983 |
| 2016-12-13 | $12.41 | $12.41 | $12.22 | $12.31 | $9.57 | 81,850 |
| 2016-12-12 | $12.27 | $12.32 | $12.22 | $12.32 | $9.57 | 43,091 |
| 2016-12-09 | $12.31 | $12.31 | $12.26 | $12.28 | $9.54 | 52,795 |
| 2016-12-08 | $12.24 | $12.35 | $12.23 | $12.31 | $9.57 | 43,238 |
| 2016-12-07 | $12.19 | $12.43 | $12.19 | $12.35 | $9.60 | 47,808 |
| 2016-12-06 | $12.15 | $12.24 | $12.11 | $12.20 | $9.48 | 39,288 |
| 2016-12-05 | $12.04 | $12.14 | $12.04 | $12.13 | $9.43 | 28,754 |
| 2016-12-02 | $12.05 | $12.12 | $12.00 | $12.12 | $9.42 | 46,163 |
| 2016-12-01 | $12.19 | $12.19 | $12.08 | $12.12 | $9.42 | 24,040 |
| 2016-11-30 | $12.10 | $12.19 | $12.01 | $12.19 | $9.47 | 86,727 |
| 2016-11-29 | $12.25 | $12.30 | $12.12 | $12.18 | $9.46 | 37,445 |
| 2016-11-28 | $12.30 | $12.30 | $12.13 | $12.25 | $9.52 | 28,363 |
| 2016-11-25 | $12.17 | $12.29 | $12.13 | $12.18 | $9.46 | 49,218 |
| 2016-11-23 | $12.42 | $12.42 | $12.28 | $12.32 | $9.57 | 42,585 |
| 2016-11-22 | $12.40 | $12.48 | $12.38 | $12.48 | $9.70 | 36,039 |
| 2016-11-21 | $12.18 | $12.37 | $12.12 | $12.31 | $9.57 | 55,918 |
| 2016-11-18 | $12.31 | $12.31 | $12.12 | $12.16 | $9.41 | 52,868 |
| 2016-11-17 | $12.31 | $12.35 | $12.23 | $12.24 | $9.47 | 29,997 |
| 2016-11-16 | $12.52 | $12.55 | $12.30 | $12.34 | $9.55 | 44,565 |
| 2016-11-15 | $12.43 | $12.49 | $12.28 | $12.38 | $9.58 | 71,696 |
| 2016-11-14 | $12.73 | $12.73 | $12.25 | $12.26 | $9.49 | 80,774 |
| 2016-11-11 | $12.76 | $12.92 | $12.55 | $12.77 | $9.88 | 51,774 |
| 2016-11-10 | $12.84 | $12.85 | $12.70 | $12.71 | $9.84 | 67,662 |
| 2016-11-09 | $12.94 | $12.94 | $12.73 | $12.84 | $9.94 | 85,395 |
| 2016-11-08 | $12.99 | $13.03 | $12.95 | $12.98 | $10.04 | 22,071 |
| 2016-11-07 | $13.04 | $13.04 | $12.94 | $12.97 | $10.04 | 23,245 |
| 2016-11-04 | $13.04 | $13.09 | $12.96 | $12.97 | $10.04 | 18,491 |
| 2016-11-03 | $12.97 | $13.10 | $12.97 | $13.06 | $10.11 | 25,890 |
| 2016-11-02 | $13.00 | $13.08 | $12.98 | $13.00 | $10.06 | 23,699 |
| 2016-11-01 | $12.93 | $13.04 | $12.90 | $13.04 | $10.09 | 45,508 |
| 2016-10-31 | $13.05 | $13.09 | $12.91 | $12.96 | $10.03 | 23,304 |
| 2016-10-28 | $13.01 | $13.06 | $12.94 | $12.95 | $10.02 | 24,949 |
| 2016-10-27 | $13.13 | $13.14 | $12.97 | $13.00 | $10.06 | 24,750 |
| 2016-10-26 | $13.23 | $13.23 | $13.09 | $13.14 | $10.17 | 15,238 |
| 2016-10-25 | $13.25 | $13.25 | $13.17 | $13.17 | $10.19 | 7,627 |
| 2016-10-24 | $13.25 | $13.26 | $13.17 | $13.21 | $10.22 | 30,352 |
| 2016-10-21 | $13.22 | $13.27 | $13.20 | $13.24 | $10.25 | 27,872 |
| 2016-10-20 | $13.32 | $13.40 | $13.14 | $13.21 | $10.22 | 53,580 |
| 2016-10-19 | $13.17 | $13.31 | $13.17 | $13.31 | $10.26 | 20,036 |
| 2016-10-18 | $13.13 | $13.14 | $12.97 | $13.14 | $10.13 | 25,791 |
| 2016-10-17 | $13.02 | $13.18 | $12.94 | $12.99 | $10.01 | 57,241 |
| 2016-10-14 | $13.19 | $13.24 | $13.11 | $13.11 | $10.11 | 48,823 |
| 2016-10-13 | $13.42 | $13.42 | $13.21 | $13.21 | $10.18 | 45,472 |
| 2016-10-12 | $13.48 | $13.48 | $13.37 | $13.37 | $10.31 | 27,300 |
| 2016-10-11 | $13.48 | $13.49 | $13.42 | $13.49 | $10.40 | 41,709 |
| 2016-10-10 | $13.59 | $13.59 | $13.39 | $13.45 | $10.37 | 85,933 |
| 2016-10-07 | $13.65 | $13.65 | $13.52 | $13.58 | $10.47 | 27,603 |
| 2016-10-06 | $13.63 | $13.68 | $13.52 | $13.59 | $10.48 | 76,159 |
| 2016-10-05 | $13.89 | $14.11 | $13.54 | $13.58 | $10.47 | 84,849 |
| 2016-10-04 | $14.20 | $14.21 | $13.75 | $13.81 | $10.65 | 141,337 |
| 2016-10-03 | $14.29 | $14.33 | $14.28 | $14.28 | $11.01 | 15,431 |
| 2016-09-30 | $14.34 | $14.36 | $14.28 | $14.32 | $11.04 | 16,401 |
| 2016-09-29 | $14.41 | $14.41 | $14.25 | $14.32 | $11.04 | 29,880 |
| 2016-09-28 | $14.37 | $14.43 | $14.37 | $14.41 | $11.11 | 29,030 |
| 2016-09-27 | $14.35 | $14.37 | $14.31 | $14.36 | $11.07 | 22,762 |
| 2016-09-26 | $14.36 | $14.37 | $14.25 | $14.33 | $11.05 | 20,758 |
| 2016-09-23 | $14.25 | $14.38 | $14.24 | $14.32 | $11.04 | 53,683 |
| 2016-09-22 | $14.23 | $14.31 | $14.09 | $14.21 | $10.95 | 40,339 |
| 2016-09-21 | $14.08 | $14.20 | $14.05 | $14.20 | $10.95 | 28,788 |
| 2016-09-20 | $14.24 | $14.32 | $14.11 | $14.17 | $10.88 | 37,560 |
| 2016-09-19 | $14.26 | $14.32 | $14.02 | $14.20 | $10.90 | 33,365 |
| 2016-09-16 | $14.24 | $14.28 | $14.20 | $14.22 | $10.92 | 33,469 |
| 2016-09-15 | $14.24 | $14.26 | $14.14 | $14.24 | $10.93 | 37,311 |
| 2016-09-14 | $14.20 | $14.24 | $14.10 | $14.20 | $10.90 | 38,851 |
| 2016-09-13 | $14.20 | $14.20 | $14.11 | $14.16 | $10.87 | 30,782 |
| 2016-09-12 | $14.15 | $14.23 | $14.10 | $14.23 | $10.92 | 42,963 |
| 2016-09-09 | $14.26 | $14.26 | $14.10 | $14.18 | $10.88 | 35,405 |
| 2016-09-08 | $14.25 | $14.27 | $14.19 | $14.26 | $10.95 | 21,805 |
| 2016-09-07 | $14.25 | $14.25 | $14.20 | $14.24 | $10.93 | 16,223 |
| 2016-09-06 | $14.02 | $14.19 | $14.02 | $14.17 | $10.88 | 49,968 |
| 2016-09-02 | $14.16 | $14.23 | $14.02 | $14.02 | $10.76 | 30,638 |
| 2016-09-01 | $14.16 | $14.19 | $14.10 | $14.11 | $10.83 | 36,603 |
| 2016-08-31 | $14.09 | $14.22 | $14.05 | $14.09 | $10.82 | 48,272 |
| 2016-08-30 | $14.03 | $14.07 | $14.00 | $14.05 | $10.79 | 34,754 |
| 2016-08-29 | $14.07 | $14.15 | $13.96 | $13.98 | $10.73 | 54,317 |
| 2016-08-26 | $14.19 | $14.19 | $14.01 | $14.02 | $10.76 | 29,322 |
| 2016-08-25 | $14.22 | $14.23 | $14.09 | $14.18 | $10.88 | 55,803 |
| 2016-08-24 | $14.29 | $14.29 | $14.20 | $14.26 | $10.95 | 24,033 |
| 2016-08-23 | $14.33 | $14.33 | $14.23 | $14.23 | $10.92 | 46,777 |
| 2016-08-22 | $14.30 | $14.31 | $14.27 | $14.30 | $10.98 | 15,043 |
| 2016-08-19 | $14.34 | $14.34 | $14.26 | $14.31 | $10.94 | 26,418 |
| 2016-08-18 | $14.27 | $14.34 | $14.27 | $14.27 | $10.91 | 43,432 |
| 2016-08-17 | $14.25 | $14.28 | $14.25 | $14.27 | $10.91 | 20,768 |
| 2016-08-16 | $14.29 | $14.29 | $14.21 | $14.23 | $10.88 | 33,605 |
| 2016-08-15 | $14.30 | $14.30 | $14.24 | $14.24 | $10.89 | 35,059 |
| 2016-08-12 | $14.29 | $14.33 | $14.29 | $14.30 | $10.93 | 11,873 |
| 2016-08-11 | $14.33 | $14.35 | $14.29 | $14.33 | $10.95 | 24,439 |
| 2016-08-10 | $14.32 | $14.35 | $14.30 | $14.31 | $10.94 | 11,313 |
| 2016-08-09 | $14.32 | $14.32 | $14.25 | $14.26 | $10.90 | 9,531 |
| 2016-08-08 | $14.32 | $14.32 | $14.28 | $14.32 | $10.95 | 19,346 |
| 2016-08-05 | $14.29 | $14.32 | $14.26 | $14.30 | $10.93 | 10,644 |
| 2016-08-04 | $14.35 | $14.36 | $14.27 | $14.32 | $10.95 | 21,344 |
| 2016-08-03 | $14.29 | $14.31 | $14.22 | $14.31 | $10.94 | 56,927 |
| 2016-08-02 | $14.41 | $14.43 | $14.21 | $14.24 | $10.89 | 43,617 |
| 2016-08-01 | $14.50 | $14.50 | $14.44 | $14.46 | $11.05 | 21,965 |
| 2016-07-29 | $14.54 | $14.54 | $14.45 | $14.45 | $11.05 | 20,588 |
| 2016-07-28 | $14.52 | $14.52 | $14.43 | $14.49 | $11.08 | 17,631 |
| 2016-07-27 | $14.44 | $14.48 | $14.43 | $14.43 | $11.03 | 17,692 |
| 2016-07-26 | $14.37 | $14.45 | $14.32 | $14.43 | $11.03 | 23,943 |
| 2016-07-25 | $14.36 | $14.41 | $14.31 | $14.31 | $10.94 | 12,007 |
| 2016-07-22 | $14.39 | $14.40 | $14.32 | $14.36 | $10.98 | 24,682 |
| 2016-07-21 | $14.43 | $14.45 | $14.35 | $14.38 | $11.00 | 35,796 |
| 2016-07-20 | $14.39 | $14.41 | $14.39 | $14.39 | $11.00 | 15,320 |
| 2016-07-19 | $14.40 | $14.40 | $14.27 | $14.38 | $10.95 | 18,491 |
| 2016-07-18 | $14.20 | $14.35 | $14.20 | $14.31 | $10.89 | 19,098 |
| 2016-07-15 | $14.03 | $14.15 | $14.03 | $14.15 | $10.77 | 30,040 |
| 2016-07-14 | $14.21 | $14.24 | $14.00 | $14.00 | $10.66 | 70,596 |
| 2016-07-13 | $14.47 | $14.47 | $14.21 | $14.23 | $10.83 | 38,901 |
| 2016-07-12 | $14.64 | $14.64 | $14.40 | $14.40 | $10.96 | 31,502 |
| 2016-07-11 | $14.64 | $14.65 | $14.56 | $14.58 | $11.10 | 17,655 |
| 2016-07-08 | $14.60 | $14.60 | $14.58 | $14.60 | $11.11 | 25,696 |
| 2016-07-07 | $14.58 | $14.60 | $14.51 | $14.59 | $11.11 | 22,037 |
| 2016-07-06 | $14.58 | $14.58 | $14.48 | $14.52 | $11.05 | 13,825 |
| 2016-07-05 | $14.55 | $14.58 | $14.50 | $14.51 | $11.05 | 23,286 |
| 2016-07-01 | $14.60 | $14.60 | $14.47 | $14.53 | $11.06 | 62,850 |
| 2016-06-30 | $14.55 | $14.58 | $14.49 | $14.50 | $11.04 | 27,282 |
| 2016-06-29 | $14.53 | $14.53 | $14.47 | $14.48 | $11.02 | 22,242 |
| 2016-06-28 | $14.53 | $14.54 | $14.44 | $14.45 | $11.00 | 28,193 |
| 2016-06-27 | $14.46 | $14.53 | $14.42 | $14.44 | $10.99 | 28,223 |
| 2016-06-24 | $14.50 | $14.56 | $14.37 | $14.37 | $10.94 | 40,313 |
| 2016-06-23 | $14.49 | $14.49 | $14.43 | $14.47 | $11.02 | 47,577 |
| 2016-06-22 | $14.52 | $14.56 | $14.42 | $14.51 | $11.05 | 42,395 |
| 2016-06-21 | $14.44 | $14.51 | $14.36 | $14.51 | $11.05 | 84,192 |
| 2016-06-20 | $14.56 | $14.56 | $14.33 | $14.43 | $10.94 | 67,821 |
| 2016-06-17 | $14.57 | $14.57 | $14.51 | $14.51 | $11.00 | 27,727 |
| 2016-06-16 | $14.58 | $14.58 | $14.53 | $14.58 | $11.05 | 48,154 |
| 2016-06-15 | $14.56 | $14.57 | $14.51 | $14.57 | $11.05 | 36,470 |
| 2016-06-14 | $14.48 | $14.53 | $14.45 | $14.51 | $11.00 | 40,244 |
| 2016-06-13 | $14.42 | $14.47 | $14.37 | $14.45 | $10.95 | 30,211 |
| 2016-06-10 | $14.38 | $14.41 | $14.34 | $14.38 | $10.90 | 26,849 |
| 2016-06-09 | $14.39 | $14.43 | $14.30 | $14.42 | $10.93 | 58,008 |
| 2016-06-08 | $14.36 | $14.40 | $14.18 | $14.40 | $10.92 | 43,753 |
| 2016-06-07 | $14.23 | $14.33 | $14.23 | $14.33 | $10.86 | 11,456 |
| 2016-06-06 | $14.18 | $14.27 | $14.16 | $14.17 | $10.74 | 19,997 |
| 2016-06-03 | $14.13 | $14.23 | $14.13 | $14.22 | $10.78 | 34,560 |
| 2016-06-02 | $14.10 | $14.16 | $14.07 | $14.16 | $10.74 | 18,710 |
| 2016-06-01 | $13.89 | $14.13 | $13.87 | $14.13 | $10.71 | 29,354 |
| 2016-05-31 | $13.82 | $13.90 | $13.77 | $13.90 | $10.54 | 38,285 |
| 2016-05-27 | $14.05 | $14.11 | $13.93 | $13.94 | $10.57 | 28,312 |
| 2016-05-26 | $14.08 | $14.14 | $13.99 | $13.99 | $10.61 | 33,619 |
| 2016-05-25 | $14.15 | $14.15 | $14.03 | $14.05 | $10.65 | 33,846 |
| 2016-05-24 | $14.21 | $14.21 | $14.02 | $14.07 | $10.67 | 19,456 |
| 2016-05-23 | $14.05 | $14.18 | $14.05 | $14.13 | $10.71 | 22,398 |
| 2016-05-20 | $14.01 | $14.01 | $13.93 | $14.00 | $10.61 | 23,417 |
| 2016-05-19 | $14.20 | $14.20 | $13.96 | $13.96 | $10.54 | 43,888 |
| 2016-05-18 | $14.40 | $14.40 | $14.12 | $14.13 | $10.67 | 43,990 |
| 2016-05-17 | $14.45 | $14.45 | $14.32 | $14.33 | $10.82 | 28,482 |
| 2016-05-16 | $14.49 | $14.50 | $14.40 | $14.41 | $10.88 | 24,386 |
| 2016-05-13 | $14.40 | $14.52 | $14.32 | $14.35 | $10.83 | 60,874 |
| 2016-05-12 | $14.38 | $14.38 | $14.28 | $14.38 | $10.86 | 28,210 |
| 2016-05-11 | $14.31 | $14.37 | $14.30 | $14.37 | $10.85 | 21,262 |
| 2016-05-10 | $14.30 | $14.32 | $14.23 | $14.30 | $10.80 | 22,547 |
| 2016-05-09 | $14.26 | $14.29 | $14.21 | $14.29 | $10.79 | 18,048 |
| 2016-05-06 | $14.20 | $14.26 | $14.19 | $14.26 | $10.76 | 11,243 |
| 2016-05-05 | $14.16 | $14.25 | $14.10 | $14.25 | $10.76 | 53,124 |
| 2016-05-04 | $14.00 | $14.16 | $14.00 | $14.15 | $10.68 | 46,931 |
| 2016-05-03 | $13.99 | $14.10 | $13.99 | $14.09 | $10.64 | 17,326 |
| 2016-05-02 | $13.95 | $14.06 | $13.94 | $13.94 | $10.52 | 74,107 |
| 2016-04-29 | $13.97 | $14.03 | $13.90 | $14.03 | $10.59 | 79,387 |
| 2016-04-28 | $13.98 | $14.00 | $13.88 | $13.90 | $10.49 | 51,061 |
| 2016-04-27 | $13.95 | $13.99 | $13.86 | $13.94 | $10.52 | 57,091 |
| 2016-04-26 | $14.15 | $14.17 | $13.89 | $13.89 | $10.49 | 58,732 |
| 2016-04-25 | $14.22 | $14.23 | $14.07 | $14.07 | $10.62 | 39,209 |
| 2016-04-22 | $14.28 | $14.29 | $14.18 | $14.24 | $10.75 | 35,052 |
| 2016-04-21 | $14.23 | $14.28 | $14.22 | $14.25 | $10.76 | 137,280 |
| 2016-04-20 | $14.17 | $14.27 | $14.17 | $14.27 | $10.77 | 180,950 |
| 2016-04-19 | $14.15 | $14.18 | $14.02 | $14.12 | $10.61 | 119,681 |
| 2016-04-18 | $14.05 | $14.15 | $14.04 | $14.15 | $10.64 | 71,315 |
| 2016-04-15 | $13.98 | $14.09 | $13.95 | $14.09 | $10.59 | 31,799 |
| 2016-04-14 | $13.97 | $13.98 | $13.92 | $13.98 | $10.51 | 34,835 |
| 2016-04-13 | $13.94 | $13.97 | $13.76 | $13.97 | $10.50 | 100,115 |
| 2016-04-12 | $13.90 | $13.91 | $13.87 | $13.91 | $10.46 | 165,143 |
| 2016-04-11 | $13.75 | $13.86 | $13.75 | $13.85 | $10.41 | 42,656 |
| 2016-04-08 | $13.74 | $13.75 | $13.72 | $13.75 | $10.34 | 223,250 |
| 2016-04-07 | $13.70 | $13.71 | $13.65 | $13.71 | $10.31 | 25,284 |
| 2016-04-06 | $13.61 | $13.69 | $13.60 | $13.69 | $10.29 | 39,534 |
| 2016-04-05 | $13.55 | $13.60 | $13.53 | $13.58 | $10.21 | 37,454 |
| 2016-04-04 | $13.47 | $13.53 | $13.43 | $13.52 | $10.16 | 36,649 |
| 2016-04-01 | $13.47 | $13.48 | $13.39 | $13.44 | $10.10 | 26,581 |
| 2016-03-31 | $13.40 | $13.45 | $13.37 | $13.44 | $10.10 | 48,645 |
| 2016-03-30 | $13.35 | $13.40 | $13.34 | $13.39 | $10.07 | 23,672 |
| 2016-03-29 | $13.34 | $13.35 | $13.32 | $13.35 | $10.04 | 26,745 |
| 2016-03-28 | $13.28 | $13.34 | $13.26 | $13.27 | $9.98 | 29,800 |
| 2016-03-24 | $13.40 | $13.40 | $13.26 | $13.31 | $10.01 | 34,382 |
| 2016-03-23 | $13.32 | $13.39 | $13.32 | $13.39 | $10.07 | 29,635 |
| 2016-03-22 | $13.28 | $13.36 | $13.28 | $13.35 | $10.04 | 34,754 |
| 2016-03-21 | $13.39 | $13.40 | $13.34 | $13.38 | $10.01 | 46,986 |
| 2016-03-18 | $13.38 | $13.40 | $13.30 | $13.37 | $10.01 | 24,324 |
| 2016-03-17 | $13.30 | $13.33 | $13.28 | $13.33 | $9.98 | 60,716 |
| 2016-03-16 | $13.27 | $13.31 | $13.26 | $13.28 | $9.94 | 27,704 |
| 2016-03-15 | $13.25 | $13.32 | $13.20 | $13.20 | $9.88 | 41,655 |
| 2016-03-14 | $13.29 | $13.29 | $13.23 | $13.25 | $9.92 | 20,618 |
| 2016-03-11 | $13.25 | $13.30 | $13.22 | $13.22 | $9.89 | 20,246 |
| 2016-03-10 | $13.25 | $13.29 | $13.22 | $13.26 | $9.92 | 29,255 |
| 2016-03-09 | $13.24 | $13.30 | $13.24 | $13.28 | $9.94 | 32,136 |
| 2016-03-08 | $13.29 | $13.34 | $13.21 | $13.21 | $9.89 | 29,105 |
| 2016-03-07 | $13.23 | $13.27 | $13.21 | $13.27 | $9.93 | 20,444 |
| 2016-03-04 | $13.31 | $13.31 | $13.21 | $13.21 | $9.89 | 19,629 |
| 2016-03-03 | $13.27 | $13.31 | $13.25 | $13.31 | $9.96 | 34,990 |
| 2016-03-02 | $13.31 | $13.32 | $13.25 | $13.26 | $9.92 | 37,094 |
| 2016-03-01 | $13.33 | $13.37 | $13.29 | $13.32 | $9.97 | 64,681 |
| 2016-02-29 | $13.25 | $13.34 | $13.25 | $13.33 | $9.98 | 48,814 |
| 2016-02-26 | $13.33 | $13.35 | $13.22 | $13.22 | $9.89 | 51,597 |
| 2016-02-25 | $13.34 | $13.38 | $13.31 | $13.33 | $9.98 | 81,940 |
| 2016-02-24 | $13.32 | $13.34 | $13.24 | $13.32 | $9.97 | 38,747 |
| 2016-02-23 | $13.24 | $13.29 | $13.19 | $13.29 | $9.95 | 25,055 |
| 2016-02-22 | $13.23 | $13.24 | $13.19 | $13.20 | $9.88 | 43,635 |
| 2016-02-19 | $13.18 | $13.23 | $13.10 | $13.20 | $9.88 | 36,794 |
| 2016-02-18 | $13.14 | $13.14 | $13.08 | $13.11 | $9.81 | 25,566 |
| 2016-02-17 | $13.10 | $13.15 | $13.10 | $13.10 | $9.76 | 24,431 |
| 2016-02-16 | $13.19 | $13.22 | $13.08 | $13.10 | $9.76 | 51,181 |
| 2016-02-12 | $13.24 | $13.25 | $13.07 | $13.14 | $9.79 | 55,832 |
| 2016-02-11 | $13.33 | $13.35 | $13.19 | $13.19 | $9.83 | 40,542 |
| 2016-02-10 | $13.29 | $13.36 | $13.27 | $13.27 | $9.89 | 60,658 |
| 2016-02-09 | $13.20 | $13.30 | $13.20 | $13.23 | $9.86 | 63,228 |
| 2016-02-08 | $13.22 | $13.27 | $13.18 | $13.21 | $9.84 | 29,890 |
| 2016-02-05 | $13.21 | $13.25 | $13.17 | $13.19 | $9.83 | 35,854 |
| 2016-02-04 | $13.23 | $13.29 | $13.19 | $13.19 | $9.83 | 44,811 |
| 2016-02-03 | $13.23 | $13.26 | $13.18 | $13.23 | $9.86 | 57,509 |
| 2016-02-02 | $13.18 | $13.27 | $13.15 | $13.19 | $9.83 | 73,461 |
| 2016-02-01 | $13.13 | $13.15 | $13.09 | $13.12 | $9.77 | 24,493 |
| 2016-01-29 | $13.05 | $13.16 | $12.98 | $13.09 | $9.75 | 88,061 |
| 2016-01-28 | $12.93 | $13.02 | $12.90 | $12.97 | $9.66 | 47,772 |
| 2016-01-27 | $12.90 | $12.98 | $12.83 | $12.89 | $9.60 | 44,259 |
| 2016-01-26 | $12.78 | $12.93 | $12.77 | $12.90 | $9.61 | 51,143 |
| 2016-01-25 | $12.84 | $12.86 | $12.75 | $12.75 | $9.50 | 40,453 |
| 2016-01-22 | $12.90 | $12.93 | $12.80 | $12.80 | $9.54 | 66,033 |
| 2016-01-21 | $12.84 | $12.87 | $12.77 | $12.87 | $9.59 | 37,564 |
| 2016-01-20 | $12.95 | $12.95 | $12.75 | $12.79 | $9.53 | 52,078 |
| 2016-01-19 | $13.09 | $13.09 | $12.95 | $12.95 | $9.60 | 42,305 |
| 2016-01-15 | $12.91 | $13.06 | $12.91 | $13.03 | $9.66 | 42,610 |
| 2016-01-14 | $12.94 | $13.00 | $12.92 | $13.00 | $9.64 | 31,735 |
| 2016-01-13 | $13.06 | $13.08 | $12.94 | $13.02 | $9.65 | 35,566 |
| 2016-01-12 | $13.03 | $13.05 | $12.95 | $13.03 | $9.66 | 43,254 |
| 2016-01-11 | $13.03 | $13.08 | $12.96 | $12.96 | $9.61 | 34,444 |
| 2016-01-08 | $13.07 | $13.11 | $13.05 | $13.07 | $9.69 | 63,376 |
| 2016-01-07 | $13.07 | $13.10 | $13.03 | $13.05 | $9.68 | 32,143 |
| 2016-01-06 | $13.06 | $13.11 | $13.05 | $13.05 | $9.68 | 49,452 |
| 2016-01-05 | $13.13 | $13.13 | $13.08 | $13.10 | $9.71 | 74,734 |
| 2016-01-04 | $13.13 | $13.14 | $13.08 | $13.10 | $9.71 | 8,405 |
| 2015-12-31 | $13.11 | $13.15 | $13.04 | $13.13 | $9.74 | 40,664 |
| 2015-12-30 | $12.81 | $13.07 | $12.80 | $13.07 | $9.69 | 63,127 |
| 2015-12-29 | $13.15 | $13.15 | $12.95 | $12.99 | $9.63 | 37,111 |
| 2015-12-28 | $13.15 | $13.15 | $13.08 | $13.10 | $9.71 | 5,614 |
| 2015-12-24 | $13.12 | $13.15 | $13.07 | $13.14 | $9.74 | 8,261 |
| 2015-12-23 | $13.11 | $13.14 | $13.07 | $13.12 | $9.73 | 20,441 |
| 2015-12-22 | $13.17 | $13.17 | $13.10 | $13.14 | $9.74 | 26,728 |
| 2015-12-21 | $12.98 | $13.15 | $12.98 | $13.14 | $9.74 | 32,306 |
| 2015-12-18 | $12.90 | $13.04 | $12.90 | $12.97 | $9.57 | 25,412 |
| 2015-12-17 | $12.77 | $12.89 | $12.77 | $12.88 | $9.51 | 31,503 |
| 2015-12-16 | $12.68 | $12.79 | $12.65 | $12.79 | $9.44 | 28,924 |
| 2015-12-15 | $12.68 | $12.80 | $12.68 | $12.74 | $9.40 | 24,428 |
| 2015-12-14 | $12.82 | $12.82 | $12.68 | $12.68 | $9.36 | 12,603 |
| 2015-12-11 | $12.85 | $12.89 | $12.75 | $12.79 | $9.44 | 18,691 |
| 2015-12-10 | $12.80 | $12.80 | $12.78 | $12.79 | $9.44 | 8,993 |
| 2015-12-09 | $12.82 | $12.82 | $12.79 | $12.80 | $9.45 | 17,624 |
| 2015-12-08 | $12.84 | $12.88 | $12.82 | $12.84 | $9.48 | 16,380 |
| 2015-12-07 | $12.87 | $12.87 | $12.79 | $12.79 | $9.44 | 29,302 |
| 2015-12-04 | $12.80 | $12.90 | $12.80 | $12.84 | $9.48 | 16,804 |
| 2015-12-03 | $12.85 | $12.85 | $12.79 | $12.80 | $9.45 | 6,553 |
| 2015-12-02 | $12.84 | $12.89 | $12.80 | $12.86 | $9.49 | 19,995 |
| 2015-12-01 | $12.91 | $12.91 | $12.75 | $12.87 | $9.50 | 34,628 |
| 2015-11-30 | $12.84 | $12.90 | $12.81 | $12.89 | $9.51 | 21,546 |
| 2015-11-27 | $12.81 | $12.85 | $12.71 | $12.75 | $9.41 | 14,150 |
| 2015-11-25 | $12.81 | $12.85 | $12.73 | $12.73 | $9.40 | 14,773 |
| 2015-11-24 | $12.80 | $12.83 | $12.70 | $12.76 | $9.42 | 22,574 |
| 2015-11-23 | $12.82 | $12.89 | $12.70 | $12.75 | $9.41 | 51,800 |
| 2015-11-20 | $12.85 | $12.93 | $12.73 | $12.75 | $9.41 | 14,989 |
| 2015-11-19 | $12.83 | $12.83 | $12.78 | $12.80 | $9.45 | 8,260 |
| 2015-11-18 | $12.77 | $12.83 | $12.77 | $12.83 | $9.43 | 29,207 |
| 2015-11-17 | $12.75 | $12.85 | $12.75 | $12.77 | $9.38 | 10,854 |
| 2015-11-16 | $12.82 | $12.89 | $12.75 | $12.76 | $9.38 | 30,442 |
| 2015-11-13 | $12.83 | $12.84 | $12.75 | $12.83 | $9.43 | 32,710 |
| 2015-11-12 | $12.72 | $12.83 | $12.64 | $12.79 | $9.40 | 26,446 |
| 2015-11-11 | $12.59 | $12.74 | $12.59 | $12.71 | $9.34 | 26,719 |
| 2015-11-10 | $12.55 | $12.65 | $12.54 | $12.62 | $9.27 | 26,635 |
| 2015-11-09 | $12.60 | $12.67 | $12.50 | $12.67 | $9.31 | 16,043 |
| 2015-11-06 | $12.70 | $12.71 | $12.58 | $12.68 | $9.32 | 22,286 |
| 2015-11-05 | $12.70 | $12.77 | $12.70 | $12.70 | $9.33 | 11,846 |
| 2015-11-04 | $12.71 | $12.85 | $12.70 | $12.71 | $9.34 | 24,856 |
| 2015-11-03 | $12.75 | $12.83 | $12.70 | $12.74 | $9.36 | 14,075 |
| 2015-11-02 | $12.80 | $12.87 | $12.76 | $12.76 | $9.38 | 32,978 |
| 2015-10-30 | $12.73 | $12.89 | $12.63 | $12.85 | $9.44 | 39,020 |
| 2015-10-29 | $12.72 | $12.77 | $12.63 | $12.74 | $9.36 | 16,582 |
| 2015-10-28 | $12.74 | $12.76 | $12.66 | $12.72 | $9.35 | 16,041 |
| 2015-10-27 | $12.73 | $12.77 | $12.62 | $12.69 | $9.32 | 14,287 |
| 2015-10-26 | $12.85 | $12.85 | $12.66 | $12.73 | $9.35 | 21,261 |
| 2015-10-23 | $12.90 | $12.92 | $12.83 | $12.84 | $9.43 | 28,518 |
| 2015-10-22 | $12.70 | $12.91 | $12.70 | $12.90 | $9.48 | 20,378 |
| 2015-10-21 | $12.71 | $12.77 | $12.62 | $12.66 | $9.30 | 16,544 |
| 2015-10-20 | $12.82 | $12.82 | $12.70 | $12.70 | $9.29 | 10,110 |
| 2015-10-19 | $12.61 | $12.82 | $12.61 | $12.80 | $9.36 | 50,353 |
| 2015-10-16 | $12.74 | $12.79 | $12.63 | $12.64 | $9.24 | 17,651 |
| 2015-10-15 | $12.73 | $12.76 | $12.67 | $12.70 | $9.29 | 14,476 |
| 2015-10-14 | $12.72 | $12.84 | $12.65 | $12.77 | $9.34 | 9,674 |
| 2015-10-13 | $12.76 | $12.77 | $12.65 | $12.74 | $9.32 | 13,185 |
| 2015-10-12 | $12.79 | $12.81 | $12.69 | $12.71 | $9.29 | 10,570 |
| 2015-10-09 | $12.79 | $12.80 | $12.75 | $12.78 | $9.35 | 4,692 |
| 2015-10-08 | $12.75 | $12.79 | $12.71 | $12.78 | $9.35 | 5,980 |
| 2015-10-07 | $12.80 | $12.80 | $12.71 | $12.72 | $9.30 | 14,549 |
| 2015-10-06 | $12.73 | $12.74 | $12.60 | $12.74 | $9.32 | 9,585 |
| 2015-10-05 | $12.65 | $12.71 | $12.58 | $12.71 | $9.29 | 8,658 |
| 2015-10-02 | $12.69 | $12.74 | $12.60 | $12.60 | $9.21 | 10,985 |
| 2015-10-01 | $12.67 | $12.70 | $12.60 | $12.69 | $9.28 | 18,837 |
| 2015-09-30 | $12.66 | $12.66 | $12.57 | $12.60 | $9.21 | 14,778 |
| 2015-09-29 | $12.64 | $12.66 | $12.59 | $12.63 | $9.24 | 15,085 |
| 2015-09-28 | $12.61 | $12.64 | $12.59 | $12.64 | $9.24 | 8,171 |
| 2015-09-25 | $12.61 | $12.67 | $12.51 | $12.66 | $9.26 | 14,928 |
| 2015-09-24 | $12.60 | $12.67 | $12.53 | $12.57 | $9.19 | 15,867 |
| 2015-09-23 | $12.43 | $12.67 | $12.37 | $12.60 | $9.21 | 39,437 |
| 2015-09-22 | $12.33 | $12.43 | $12.29 | $12.40 | $9.07 | 20,748 |
| 2015-09-21 | $12.40 | $12.43 | $12.32 | $12.37 | $9.05 | 20,090 |
| 2015-09-18 | $12.32 | $12.47 | $12.30 | $12.44 | $9.05 | 14,482 |
| 2015-09-17 | $12.31 | $12.42 | $12.28 | $12.33 | $8.97 | 23,115 |
| 2015-09-16 | $12.43 | $12.43 | $12.33 | $12.33 | $8.97 | 11,888 |
| 2015-09-15 | $12.46 | $12.48 | $12.38 | $12.39 | $9.02 | 5,490 |
| 2015-09-14 | $12.49 | $12.55 | $12.44 | $12.45 | $9.06 | 9,456 |
| 2015-09-11 | $12.48 | $12.59 | $12.48 | $12.49 | $9.09 | 8,522 |
| 2015-09-10 | $12.59 | $12.66 | $12.51 | $12.52 | $9.11 | 17,246 |
| 2015-09-09 | $12.59 | $12.73 | $12.57 | $12.62 | $9.18 | 17,163 |
| 2015-09-08 | $12.49 | $12.58 | $12.45 | $12.58 | $9.16 | 38,553 |
Eaton Vance New York Municipal Bond Fund (ENX) News Headlines
.jpg)
.jpg)
.jpg)
Recent Eaton Vance New York Municipal Bond Fund (ENX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Eaton Vance New York Municipal Bond Fund (ENX) 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 | -- | -- | -- |